鴻海 (2317)-元大-土城券商分點個股進出

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
189.0
漲跌
▼3.0
漲幅
-1.56%
成交量
62,770張
產業
上市其他電子類股
6219人加入追蹤

立即追蹤
本地時間:14:30

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

鴻海 (2317)籌碼相關－元大-土城券商分點個股進出

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-土城券商分點個股進出
元大-土城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
2024/12/11	48.8	189.68	15	190.60	189.00	33.8	65,054	0.05%
2024/12/10	35.4	193.14	7	192.93	192.00	28.4	64,492	0.04%
2024/12/09	26.3	196.69	1.5	197.82	195.00	24.7	65,058	0.04%
2024/12/06	12.5	198.42	23	199.46	198.00	-10.5	65,521	-0.02%
2024/12/05	28.7	200.81	25.8	199.73	199.00	2.9	65,388	0.00%
2024/12/04	26.6	200.25	22.6	199.34	201.00	3.9	65,884	0.01%
2024/12/03	22.6	197.13	10.8	197.52	196.50	11.8	67,153	0.02%
2024/12/02	42.9	197.16	4.6	196.50	196.00	38.3	67,158	0.06%
2024/11/29	55.3	197.53	8	197.44	195.50	47.3	66,987	0.07%
2024/11/28	62.7	194.99	45.3	195.77	195.50	17.4	67,030	0.03%
2024/11/27	73.3	198.25	10.1	198.80	196.50	63.3	67,043	0.09%
2024/11/26	136.7	203.55	4	202.50	202.50	132.7	66,507	0.20%	大買/鉅額交易
2024/11/25	27.1	207.83	102	208.70	210.50	-74.9	65,430	-0.11%	大賣/
2024/11/22	16.3	204.93	9.6	204.91	203.00	6.7	64,798	0.01%
2024/11/21	21.1	202.85	12.9	202.93	202.50	8.2	65,000	0.01%
2024/11/20	10.1	206.35	13.6	206.31	206.00	-3.4	65,385	-0.01%
2024/11/19	33.2	203.38	8	203.75	203.50	25.2	65,849	0.04%
2024/11/18	58.5	203.51	23	205.33	202.50	35.5	66,210	0.05%
2024/11/15	61.8	208.72	11.2	209.20	207.00	50.6	66,169	0.08%
2024/11/14	37.4	211.65	3	211.01	211.50	34.3	65,720	0.05%
2024/11/13	33.1	214.27	20.4	214.14	214.50	12.7	65,927	0.02%
2024/11/12	22.9	215.40	29.4	217.20	214.00	-6.4	66,646	-0.01%
2024/11/11	2.1	219.26	23.6	219.38	220.00	-21.5	67,372	-0.03%
2024/11/08	25.6	218.61	60	218.89	218.00	-34.4	68,533	-0.05%
2024/11/07	23.1	216.65	88	217.47	217.00	-65	69,919	-0.09%
2024/11/06	39.9	214.10	51	215.50	213.50	-11.1	71,518	-0.02%
2024/11/05	46.7	213.46	34.1	213.65	214.00	12.7	73,247	0.02%
2024/11/04	6.5	210.90	42.2	211.88	214.00	-35.8	77,681	-0.05%
2024/11/01	52.5	206.67	12.6	204.91	208.00	39.9	80,548	0.05%
2024/10/30	43.8	211.82	16.5	212.33	211.50	27.3	81,929	0.03%
2024/10/29	53.5	210.50	13.9	209.76	209.50	39.6	81,977	0.05%
2024/10/28	26.8	217.58	87.5	216.90	215.00	-60.7	81,834	-0.07%
2024/10/25	26.1	213.16	19	214.18	216.00	7	81,192	0.01%
2024/10/24	24.9	212.07	17	212.81	211.50	7.9	81,356	0.01%
2024/10/23	22.4	214.13	20.5	214.68	216.00	1.9	81,746	0.00%
2024/10/22	2.8	211.59	67.8	214.08	215.50	-64.9	82,294	-0.08%
2024/10/21	21.5	210.28	20.8	211.63	210.00	0.7	83,469	0.00%
2024/10/18	41.1	208.75	24.8	209.95	207.50	16.2	83,998	0.02%
2024/10/17	8	207.25	31.7	207.42	208.50	-23.6	84,516	-0.03%
2024/10/16	13.1	205.11	11.6	205.81	205.00	1.5	84,684	0.00%
2024/10/15	14.1	205.46	107.3	204.77	207.00	-93.3	84,454	-0.11%	大賣/
2024/10/14	17.4	197.80	28	198.25	199.00	-10.6	83,225	-0.01%
2024/10/11	25.2	199.98	31	201.03	200.00	-5.8	84,917	-0.01%
2024/10/09	10.1	198.15	53.6	198.49	199.00	-43.5	84,841	-0.05%
2024/10/08	16.8	194.86	17.4	195.70	194.00	-0.5	84,628	0.00%
2024/10/07	39.3	197.57	12.1	197.88	197.50	27.3	86,026	0.03%
2024/10/04	17.5	193.17	102.4	193.68	194.00	-84.9	86,540	-0.10%	大賣/
2024/10/01	44.4	187.33	16.7	187.04	187.00	27.7	85,357	0.03%
2024/09/30	29.7	189.41	65.7	189.59	187.50	-36	86,645	-0.04%
2024/09/27	18.5	191.14	46.4	191.98	191.00	-28	86,879	-0.03%
2024/09/26	9.1	189.69	32.6	190.15	189.50	-23.5	88,138	-0.03%
2024/09/25	11.5	188.72	88.7	188.87	188.50	-77.2	88,278	-0.09%
2024/09/24	25	178.72	88.7	182.28	183.00	-63.7	87,589	-0.07%
2024/09/23	2.2	179.05	47	179.54	180.00	-44.8	88,056	-0.05%
2024/09/20	27	179.98	38.7	180.03	177.00	-11.6	89,343	-0.01%
2024/09/19	35	175.44	9	175.78	176.50	26	89,933	0.03%
2024/09/18	52.5	175.33	10.1	178.03	174.00	42.5	90,975	0.05%
2024/09/16	20.4	179.41	82.4	180.22	181.00	-62	92,423	-0.07%
2024/09/13	9.3	176.44	5.4	176.69	176.00	3.9	94,482	0.00%
2024/09/12	2.2	175.11	33.8	176.25	177.50	-31.6	96,794	-0.03%
2024/09/11	19.8	170.32	2	170.00	169.50	17.8	97,425	0.02%
2024/09/10	51.3	170.22	4.2	169.67	169.00	47.1	98,440	0.05%
2024/09/09	67.7	172.27	11	172.36	172.00	56.6	98,999	0.06%
2024/09/06	14.1	176.50	11.3	176.65	176.50	2.8	100,326	0.00%
2024/09/05	56.2	176.90	17.1	176.71	175.00	39.1	101,765	0.04%
2024/09/04	110.6	176.19	77.8	178.31	179.50	32.8	101,899	0.03%	大買/
2024/09/03	4	183.51	106.1	186.24	185.00	-102	100,741	-0.10%	大賣/鉅額交易
2024/09/02	29.4	184.33	14.1	184.47	183.00	15.3	101,914	0.01%
2024/08/30	15.1	184.83	7.1	184.22	184.50	8	103,273	0.01%
2024/08/29	34.6	181.31	28.1	182.68	184.50	6.5	104,122	0.01%
2024/08/28	19.4	184.32	18.4	184.53	185.50	1.1	104,648	0.00%
2024/08/27	18.9	180.41	9.1	181.00	180.50	9.8	106,103	0.01%
2024/08/26	50.4	182.07	39.2	182.26	182.00	11.2	106,949	0.01%
2024/08/23	46.4	177.42	33.9	178.07	180.00	12.5	107,498	0.01%
2024/08/22	76.1	181.04	5.4	181.18	179.50	70.6	107,809	0.07%
2024/08/21	56.4	183.55	26.7	184.49	183.50	29.7	108,503	0.03%
2024/08/20	42.6	188.32	24.7	189.04	186.50	17.9	108,463	0.02%
2024/08/19	17.3	186.80	24	186.48	187.00	-6.7	108,510	-0.01%
2024/08/16	13.8	184.43	20.5	185.51	184.00	-6.7	108,475	-0.01%
2024/08/15	46	182.86	21	182.55	181.00	25	108,044	0.02%
2024/08/14	17.7	185.75	36.2	185.47	185.50	-18.5	107,885	-0.02%
2024/08/13	43.8	180.25	63.1	180.94	181.00	-19.3	107,715	-0.02%
2024/08/12	35.2	176.77	58.5	175.66	176.00	-23.3	108,358	-0.02%
2024/08/09	16.2	170.13	35.1	170.59	168.50	-18.9	109,102	-0.02%
2024/08/08	73.5	163.87	23.5	163.78	163.50	50	108,889	0.05%
2024/08/07	93.2	171.70	24.1	172.36	170.50	69.1	107,321	0.06%
2024/08/06	144.8	169.77	105.6	167.37	167.50	39.3	105,884	0.04%	大買/大賣/
2024/08/05	147.5	168.96	16.1	169.51	168.00	131.4	102,629	0.13%	大買/鉅額交易
2024/08/02	172.6	191.03	22.3	189.74	186.50	150.4	100,061	0.15%	大買/鉅額交易
2024/08/01	28.3	203.05	36.3	202.66	202.50	-8	99,293	-0.01%
2024/07/31	8.8	198.24	42.5	198.81	198.00	-33.7	101,079	-0.03%
2024/07/30	15.7	192.61	44.7	192.19	196.00	-29	100,915	-0.03%
2024/07/29	19.5	193.66	31.2	194.11	193.00	-11.8	101,111	-0.01%
2024/07/26	62.1	191.64	20.2	191.70	192.00	41.9	101,334	0.04%
2024/07/23	33	199.19	24.7	200.02	201.50	8.3	101,273	0.01%
2024/07/22	150	194.74	149	193.34	192.50	1	101,525	0.00%	大買/大賣/
2024/07/19	21	202.01	56.2	201.50	204.00	-35.2	100,691	-0.03%
2024/07/18	113.7	204.95	98.7	205.04	204.00	14.9	102,383	0.01%	大買/
2024/07/17	35.8	213.42	16.1	214.45	212.00	19.7	101,305	0.02%
2024/07/16	443.4	213.57	403	213.01	213.00	40.4	101,241	0.04%	大買/大賣/
2024/07/15	43.3	216.72	15	216.50	216.50	28.3	102,079	0.03%
2024/07/12	119.2	216.97	164.1	215.13	216.00	-44.9	102,453	-0.04%	大買/大賣/
2024/07/11	43.8	224.97	27.2	225.17	225.50	16.6	101,909	0.02%
2024/07/10	531.9	224.05	523.2	223.52	223.50	8.7	103,744	0.01%	大買/大賣/
2024/07/09	553.8	231.96	417.8	225.67	225.50	135.9	104,436	0.13%	大買/大賣/鉅額交易
2024/07/08	48	221.69	121.5	222.60	226.50	-73.5	104,093	-0.07%	大賣/
2024/07/05	36.5	214.53	35.6	214.10	214.50	0.9	105,052	0.00%
2024/07/04	15.1	212.28	120.3	212.73	214.50	-105.2	105,962	-0.10%	大賣/鉅額交易
2024/07/03	61.2	204.99	13	204.65	203.00	48.2	105,809	0.05%
2024/07/02	606.1	206.13	517.3	204.59	204.50	88.8	106,349	0.08%	大買/大賣/
2024/07/01	69.6	215.71	7	215.64	216.00	62.6	106,325	0.06%
2024/06/28	35.2	214.32	16.2	214.72	214.00	19	108,067	0.02%
2024/06/27	12.5	211.37	32.7	213.12	212.50	-20.3	108,103	-0.02%
2024/06/26	435.1	211.34	424.7	210.64	210.00	10.3	109,229	0.01%	大買/大賣/
2024/06/25	236.3	203.25	234.3	205.13	211.00	2	110,700	0.00%	大買/大賣/
2024/06/24	373.4	206.23	326.2	207.45	206.00	47.1	111,189	0.04%	大買/大賣/
2024/06/21	130.9	213.10	49.8	213.49	212.00	81.1	112,462	0.07%	大買/
2024/06/20	230.2	212.59	277	213.62	217.50	-46.9	112,162	-0.04%	大買/大賣/
2024/06/19	32.7	204.77	42.4	205.39	203.00	-9.6	113,142	-0.01%
2024/06/18	30.4	198.69	26.2	199.74	198.50	4.3	113,310	0.00%
2024/06/17	42.9	196.81	31.7	198.68	200.00	11.2	115,217	0.01%
2024/06/14	30.2	195.43	97.4	197.23	198.00	-67.2	116,569	-0.06%
2024/06/13	40.2	191.05	35.7	191.77	192.00	4.5	118,495	0.00%
2024/06/12	13	184.58	145.9	185.07	187.50	-132.9	122,764	-0.11%	大賣/鉅額交易
2024/06/11	10.1	179.65	42.8	180.15	180.50	-32.7	123,876	-0.03%
2024/06/07	41.6	177.63	5.2	178.11	177.50	36.4	128,123	0.03%
2024/06/06	43.4	179.74	109.5	180.94	177.50	-66.1	132,975	-0.05%	大賣/
2024/06/05	33	172.61	91	174.04	175.50	-58	133,281	-0.04%
2024/06/04	103.6	172.60	6.1	171.92	171.00	97.5	132,468	0.07%	大買/
2024/06/03	25.5	177.16	34	177.10	176.50	-8.5	131,562	-0.01%
2024/05/31	89.3	174.46	13.1	174.80	172.00	76.1	130,748	0.06%
2024/05/30	69.3	177.41	26.9	177.01	176.50	42.4	129,554	0.03%
2024/05/29	86.9	182.58	23.7	182.23	180.50	63.2	130,014	0.05%
2024/05/28	22.7	184.78	17.6	184.83	185.50	5.1	129,230	0.00%
2024/05/27	28.5	183.16	60.3	183.21	185.00	-31.8	128,741	-0.02%
2024/05/24	8.7	173.74	72.1	174.20	176.00	-63.3	127,321	-0.05%
2024/05/23	8.2	171.65	87.1	172.58	173.00	-78.9	126,500	-0.06%
2024/05/22	13.4	168.53	7	169.15	169.00	6.4	125,395	0.01%
2024/05/21	39.7	166.60	7	166.57	166.00	32.7	124,802	0.03%
2024/05/20	451.2	167.65	410.4	167.50	167.50	40.8	124,336	0.03%	大買/大賣/
2024/05/17	70.2	170.05	23.4	169.46	170.00	46.8	123,763	0.04%
2024/05/16	51.8	173.26	55.6	176.45	171.50	-3.7	122,712	0.00%
2024/05/15	45.6	168.10	67.5	169.76	170.50	-21.9	120,759	-0.02%
2024/05/14	48.2	170.31	20	172.62	172.00	28.2	118,632	0.02%
2024/05/13	19.5	170.98	11.1	170.96	169.50	8.4	116,850	0.01%
2024/05/10	34.7	169.45	12	169.17	169.50	22.7	115,830	0.02%
2024/05/09	25.7	172.15	47.7	173.42	170.50	-22	114,664	-0.02%
2024/05/08	28	169.89	71.3	170.67	169.50	-43.3	113,075	-0.04%
2024/05/07	66.2	168.52	57.8	169.39	169.50	8.4	112,117	0.01%
2024/05/06	42.5	166.33	195.4	165.88	167.50	-152.9	110,314	-0.14%	大賣/鉅額交易
2024/05/03	10.1	157.60	71.3	157.06	156.00	-61.2	107,787	-0.06%
2024/05/02	32.8	152.86	32.4	153.86	154.00	0.4	107,073	0.00%
2024/04/30	19.3	158.62	4	157.87	156.00	15.3	106,176	0.01%
2024/04/29	11.3	158.05	186.1	159.11	158.50	-174.9	105,289	-0.17%	大賣/鉅額交易
2024/04/26	17.1	155.79	47.9	156.32	155.00	-30.8	104,036	-0.03%
2024/04/25	57.5	152.21	8.4	153.11	151.50	49	102,659	0.05%
2024/04/24	11	151.88	167.4	153.51	156.00	-156.3	101,157	-0.15%	大賣/鉅額交易
2024/04/23	8.4	144.99	2.1	144.75	144.00	6.3	98,752	0.01%
2024/04/22	29.9	142.26	18.1	142.56	143.00	11.9	98,059	0.01%
2024/04/19	39.4	141.67	27.3	143.11	143.00	12.1	97,247	0.01%
2024/04/18	18.2	146.29	17.7	148.00	148.00	0.5	95,526	0.00%
2024/04/17	28.4	144.27	28.9	146.07	146.50	-0.4	94,851	0.00%
2024/04/16	72.5	140.59	194.4	139.78	141.00	-121.8	93,480	-0.13%	大賣/鉅額交易
2024/04/15	62.8	147.32	28	148.13	146.00	34.8	90,976	0.04%
2024/04/12	70.2	151.99	49.2	152.26	150.50	21	89,690	0.02%
2024/04/11	145	149.92	35.9	149.53	150.00	109	87,961	0.12%	大買/鉅額交易
2024/04/10	97.7	155.65	15.4	155.75	154.50	82.4	85,355	0.10%
2024/04/09	61.7	158.14	71	158.44	158.00	-9.3	84,044	-0.01%
2024/04/08	32.1	158.01	31.5	157.52	158.00	0.6	82,682	0.00%
2024/04/03	77.8	156.15	55.1	158.35	159.00	22.7	81,311	0.03%
2024/04/02	60.2	154.90	248.3	155.34	159.00	-188.1	79,344	-0.24%	大賣/鉅額交易
2024/04/01	64.6	150.74	49.6	152.99	150.50	15	76,692	0.02%
2024/03/29	218.2	152.06	29.1	153.11	150.00	189.1	75,560	0.25%	大買/鉅額交易
2024/03/28	42.1	154.04	59.2	153.45	155.50	-17.2	73,210	-0.02%
2024/03/27	48.2	146.52	48.1	146.71	148.50	0.1	70,339	0.00%
2024/03/26	39.7	143.48	83.6	143.53	142.00	-43.9	68,483	-0.06%
2024/03/25	33.2	145.05	20.8	146.03	145.50	12.4	66,381	0.02%
2024/03/22	50.8	144.51	112.1	145.69	145.50	-61.3	64,505	-0.09%	大賣/
2024/03/21	67.5	142.60	48.3	142.59	142.50	19.2	61,032	0.03%
2024/03/20	65.7	138.16	131.9	138.74	138.00	-66.2	58,649	-0.11%	大賣/
2024/03/19	30.7	133.26	68.8	134.39	136.00	-38.1	55,781	-0.07%
2024/03/18	80.7	133.37	122.6	133.79	136.00	-41.9	53,182	-0.08%	大賣/
2024/03/15	48.4	129.71	302.2	130.52	132.00	-253.8	49,532	-0.51%	大賣/鉅額交易
2024/03/14	21.8	119.42	77.6	119.72	121.00	-55.9	43,236	-0.13%
2024/03/13	66.1	121.25	180.7	120.93	120.50	-114.6	40,314	-0.28%	大賣/鉅額交易
2024/03/12	110.1	116.51	346.7	115.49	119.00	-236.7	34,910	-0.68%	大買/大賣/鉅額交易
2024/03/11	6.2	108.36	82.6	108.93	109.50	-76.4	29,389	-0.26%
2024/03/08	10.3	106.14	26.6	107.12	105.00	-16.3	27,431	-0.06%
2024/03/07	88.1	107.85	99.3	107.84	107.50	-11.2	26,533	-0.04%
2024/03/06	1.3	106.37	13.7	106.26	106.50	-12.3	26,183	-0.05%
2024/03/05	34	106.96	41.7	107.18	106.50	-7.7	26,190	-0.03%
2024/03/04	22	104.23	213.2	105.70	106.50	-191.2	25,463	-0.75%	大賣/鉅額交易
2024/03/01	4.1	102.38	13	102.96	102.00	-8.9	24,125	-0.04%
2024/02/29	4.3	103.15	2	103.00	103.00	2.3	24,041	0.01%
2024/02/27	0.1	103.25	12	103.71	103.50	-11.9	23,750	-0.05%
2024/02/26	2.1	103.50	6.1	103.17	103.50	-4.1	23,649	-0.02%
2024/02/23	2	103.50	0	0.00	103.00	2	23,790	0.01%
2024/02/22	35.3	103.28	10.1	103.50	103.50	25.2	24,119	0.10%
2024/02/21	6	103.33	4	103.38	103.00	2	24,289	0.01%
2024/02/20	5	103.50	53.4	104.01	103.50	-48.4	24,762	-0.20%
2024/02/19	6.1	102.00	7	102.29	103.00	-0.9	24,617	0.00%
2024/02/16	40	101.00	36.1	101.00	101.50	3.9	25,053	0.02%
2024/02/15	22.1	101.50	2	101.50	101.00	20.1	25,287	0.08%
2024/02/05	8.6	101.52	3.6	101.83	101.50	5.1	25,125	0.02%
2024/02/02	36.6	101.97	0	0.00	102.00	36.6	25,105	0.15%
2024/02/01	0.1	102.00	0.1	102.50	103.00	0	25,344	0.00%
2024/01/31	0.3	102.00	4	102.00	102.50	-3.7	25,428	-0.01%
2024/01/30	0.1	102.32	13	102.50	102.00	-12.9	25,581	-0.05%
2024/01/29	2.1	102.52	1	103.00	102.50	1.1	25,927	0.00%
2024/01/26	6	102.42	6.7	102.73	102.50	-0.7	26,364	0.00%
2024/01/25	4.3	101.58	11.7	101.67	102.00	-7.4	26,353	-0.03%
2024/01/24	10.1	101.00	1	100.50	100.50	9.1	26,387	0.03%
2024/01/23	0.1	101.00	15.1	100.93	101.00	-15.1	27,103	-0.06%
2024/01/22	25.3	99.98	7	100.36	99.90	18.3	29,035	0.06%
2024/01/19	0	0.00	3	100.33	100.50	-3	29,204	-0.01%
2024/01/18	7	99.07	0	0.00	99.90	7	29,563	0.02%
2024/01/17	50.6	98.99	9	99.78	98.60	41.6	29,936	0.14%
2024/01/16	7.8	99.85	89	100.00	100.00	-81.2	30,976	-0.26%
2024/01/15	6	100.25	1	100.50	100.00	5	31,922	0.02%
2024/01/12	2.2	100.54	0.1	100.50	100.50	2.1	32,081	0.01%
2024/01/11	6.6	100.15	5	101.00	100.50	1.6	32,209	0.01%
2024/01/10	13.5	100.66	6	100.17	100.00	7.5	32,083	0.02%
2024/01/09	22.1	101.21	0.7	102.00	101.00	21.4	31,963	0.07%
2024/01/08	6.4	102.27	0	103.00	101.50	6.3	31,828	0.02%
2024/01/05	1.3	104.00	3	104.00	104.00	-1.8	31,693	-0.01%
2024/01/04	1	104.50	1	104.50	104.00	0	31,937	0.00%
2024/01/03	0.3	104.50	6	104.17	104.50	-5.7	32,154	-0.02%
2024/01/02	5	104.70	19.9	104.61	105.00	-14.9	32,305	-0.05%
2023/12/29	0.1	104.00	24	104.15	104.50	-23.9	32,250	-0.07%
2023/12/28	7.1	103.50	36.1	103.80	104.00	-29	32,274	-0.09%
2023/12/27	95.8	103.75	2	103.75	103.50	93.8	32,180	0.29%
2023/12/26	10	104.00	2	103.75	104.00	8	32,097	0.02%
2023/12/25	0	103.50	1.3	103.50	103.50	-1.3	32,284	0.00%
2023/12/22	0	0.00	10	103.50	103.50	-10	32,363	-0.03%
2023/12/21	12.4	103.41	1	103.00	103.50	11.4	32,468	0.04%
2023/12/20	0	0.00	28.6	103.33	104.50	-28.6	32,160	-0.09%
2023/12/19	2	101.75	6.6	101.77	102.50	-4.6	31,507	-0.01%
2023/12/18	0.1	101.58	17	101.79	102.00	-16.9	31,329	-0.05%
2023/12/15	4	101.00	32.7	101.47	101.50	-28.7	31,177	-0.09%
2023/12/14	7.1	101.64	10.1	101.65	102.00	-3.1	30,726	-0.01%
2023/12/13	20.4	100.71	3	100.67	101.00	17.4	30,500	0.06%
2023/12/12	5	101.00	2.1	100.76	101.00	2.9	30,839	0.01%
2023/12/11	23.3	100.81	3	101.00	101.00	20.3	30,769	0.07%
2023/12/08	7.1	101.35	4.1	101.26	101.50	3	30,658	0.01%
2023/12/07	2.2	101.00	3	101.00	101.00	-0.8	30,887	0.00%
2023/12/06	1.6	101.09	17	101.03	101.00	-15.4	30,950	-0.05%
2023/12/05	2.1	101.00	11	101.09	101.00	-8.9	30,895	-0.03%
2023/12/04	10.1	100.90	17	100.88	101.00	-6.9	30,773	-0.02%
2023/12/01	18.9	100.58	0	0.00	100.50	18.9	30,811	0.06%
2023/11/30	66.8	101.90	11	101.50	101.50	55.8	30,592	0.18%
2023/11/29	15.6	102.30	8.1	102.01	102.00	7.5	30,267	0.02%
2023/11/28	2.3	102.65	6	102.50	102.50	-3.7	29,970	-0.01%
2023/11/27	1.2	102.00	5	102.00	101.50	-3.8	30,482	-0.01%
2023/11/24	15.2	101.47	0	0.00	101.50	15.2	30,442	0.05%
2023/11/22	4.3	102.47	6	103.50	102.00	-1.7	31,063	-0.01%
2023/11/21	21.2	101.79	13	102.04	102.50	8.2	30,942	0.03%
2023/11/20	10.7	101.34	3	101.00	101.00	7.7	31,170	0.02%
2023/11/17	17.1	102.21	23	102.91	102.50	-5.9	30,949	-0.02%
2023/11/16	1.2	101.00	8	100.94	101.00	-6.8	30,387	-0.02%
2023/11/15	18.1	100.16	13	100.18	100.50	5.1	30,054	0.02%
2023/11/14	3.7	99.96	26.7	99.85	100.00	-23	29,488	-0.08%
2023/11/13	2.8	97.71	4.2	97.88	97.70	-1.4	29,120	0.00%
2023/11/10	4.9	97.31	1	97.50	97.20	3.9	29,544	0.01%
2023/11/09	9.4	98.05	14.1	98.06	97.90	-4.6	30,337	-0.02%
2023/11/08	4.4	96.73	43	95.96	97.00	-38.6	30,321	-0.13%
2023/11/07	15	95.76	0	0.00	96.10	15	30,373	0.05%
2023/11/06	10.4	96.80	17.3	96.57	96.40	-6.9	30,281	-0.02%
2023/11/03	15.6	95.68	20	95.53	95.80	-4.4	29,982	-0.01%
2023/11/02	12.6	96.96	203.6	96.20	97.00	-191	29,758	-0.64%	大賣/鉅額交易
2023/11/01	223.6	95.82	3	96.17	95.60	220.6	30,097	0.73%	大買/鉅額交易
2023/10/31	40.3	96.20	31.3	95.92	96.50	9	30,309	0.03%
2023/10/30	103.8	95.12	76	96.68	94.50	27.8	29,933	0.09%	大買/
2023/10/27	15.4	98.36	5	98.46	98.20	10.4	28,083	0.04%
2023/10/26	11	98.35	0	0.00	98.50	11	28,036	0.04%
2023/10/25	39.5	99.08	3	98.57	99.00	36.5	27,773	0.13%
2023/10/24	92.2	98.56	202	98.31	98.30	-109.8	27,620	-0.40%	大賣/鉅額交易
2023/10/23	79.6	100.90	18	101.01	100.50	61.7	26,288	0.23%
2023/10/20	5.2	103.90	1.1	104.02	103.50	4.2	25,919	0.02%
2023/10/19	32.4	103.75	5	103.00	103.50	27.4	25,714	0.11%
2023/10/18	10.9	105.85	1	106.00	105.50	9.9	25,514	0.04%
2023/10/17	23.6	106.83	0	0.00	106.50	23.6	25,614	0.09%
2023/10/13	12.3	106.84	17	107.03	107.50	-4.7	26,851	-0.02%
2023/10/12	2.2	106.55	10.1	106.85	107.00	-7.8	27,096	-0.03%
2023/10/11	0.1	106.00	11	106.09	106.00	-10.9	27,348	-0.04%
2023/10/06	5	105.30	4	105.37	105.50	1	27,369	0.00%
2023/10/05	2.8	103.14	0	0.00	103.50	2.8	27,528	0.01%
2023/10/04	17	102.86	0.8	103.50	103.00	16.2	27,645	0.06%
2023/10/03	2.2	104.00	0	0.00	104.00	2.2	27,599	0.01%
2023/10/02	2	104.51	0	0.00	104.50	2	27,816	0.01%
2023/09/28	9.6	103.57	1	103.50	104.00	8.6	28,735	0.03%
2023/09/27	12.5	104.02	0	0.00	104.00	12.5	29,226	0.04%
2023/09/26	6.4	104.36	10	105.00	104.00	-3.6	30,286	-0.01%
2023/09/25	6.2	105.34	0	0.00	105.50	6.2	31,242	0.02%
2023/09/22	12.1	105.41	1	105.00	105.00	11.1	31,773	0.03%
2023/09/21	6.3	105.26	0.4	105.50	105.00	5.9	32,181	0.02%
2023/09/20	6.8	106.35	1	106.00	106.00	5.8	32,555	0.02%
2023/09/19	1.1	107.00	4.5	106.94	106.50	-3.5	33,360	-0.01%
2023/09/18	5	106.40	0	106.50	106.50	5	34,796	0.01%
2023/09/15	10	106.25	0.3	106.00	106.00	9.7	35,058	0.03%
2023/09/14	0	0.00	7	106.43	106.50	-7	34,962	-0.02%
2023/09/13	17.3	106.02	0	0.00	106.00	17.3	35,116	0.05%
2023/09/12	0	0.00	3	107.17	107.50	-3	35,594	-0.01%
2023/09/11	4.3	105.04	3	105.50	105.00	1.3	35,679	0.00%
2023/09/08	0.3	105.50	0	0.00	106.00	0.3	35,975	0.00%
2023/09/07	11.5	105.57	1.9	105.73	105.50	9.7	36,936	0.03%
2023/09/06	4.3	106.50	16.2	106.01	106.00	-11.9	38,325	-0.03%
2023/09/05	1	106.50	1	106.50	107.00	0	38,319	0.00%
2023/09/04	2	107.49	0	0.00	106.50	2	38,384	0.01%
2023/09/01	0.2	107.00	0	0.00	107.50	0.2	38,403	0.00%
2023/08/31	17.2	105.71	3.8	106.13	106.50	13.4	38,772	0.03%
2023/08/30	2.9	106.15	33	106.00	106.00	-30.1	38,234	-0.08%
2023/08/29	67.7	106.04	1	105.50	106.00	66.7	38,783	0.17%
2023/08/28	17.1	108.82	2.1	108.76	108.00	15	38,485	0.04%
2023/08/25	12	108.46	3	108.50	108.00	9	39,185	0.02%
2023/08/24	26.2	109.90	60.4	109.39	109.50	-34.3	40,302	-0.09%
2023/08/23	3.3	106.70	1	107.00	106.50	2.3	40,756	0.01%
2023/08/22	1.1	106.51	20.1	106.43	106.50	-19.1	41,061	-0.05%
2023/08/21	93.5	106.19	16	105.53	106.00	77.5	41,271	0.19%
2023/08/18	3	106.33	18.1	106.00	106.00	-15.1	41,354	-0.04%
2023/08/17	18.4	106.42	6	106.58	106.50	12.4	41,432	0.03%
2023/08/16	22.3	105.78	10	106.15	105.50	12.3	41,323	0.03%
2023/08/15	87.4	107.78	10	107.75	107.00	77.4	41,146	0.19%
2023/08/14	8	109.81	6.4	109.47	110.00	1.6	40,542	0.00%
2023/08/11	44.4	109.06	2	110.00	108.50	42.4	40,690	0.10%
2023/08/10	0	110.00	13	109.81	110.00	-13	41,012	-0.03%
2023/08/09	1.3	110.50	28	110.59	110.50	-26.7	41,109	-0.07%
2023/08/08	17	110.29	0	110.50	110.50	17	41,947	0.04%
2023/08/07	16	110.53	3	112.00	109.50	13	41,823	0.03%
2023/08/04	0.2	109.74	15	110.30	111.00	-14.8	41,358	-0.04%
2023/08/02	25.9	108.36	5	108.50	108.00	20.9	41,384	0.05%
2023/08/01	3	110.00	10	110.20	110.50	-7	40,993	-0.02%
2023/07/31	13.9	109.20	247	109.16	108.50	-233.1	40,803	-0.57%	大賣/鉅額交易
2023/07/28	41.5	109.68	1	110.50	109.50	40.5	40,510	0.10%
2023/07/27	121.3	111.25	185.5	112.32	110.50	-64.2	40,589	-0.16%	大買/大賣/
2023/07/26	262.3	111.42	42	111.70	111.50	220.3	40,899	0.54%	大買/鉅額交易
2023/07/25	508	111.00	73.3	111.28	112.00	434.7	40,721	1.07%	大買/鉅額交易
2023/07/24	3.3	107.83	10	108.00	108.00	-6.7	39,989	-0.02%
2023/07/21	23	107.59	19	107.53	107.50	4	40,226	0.01%
2023/07/20	2.2	108.25	900	109.14	108.00	-897.8	40,260	-2.23%	大賣/鉅額交易
2023/07/19	36.9	110.71	259	108.53	108.50	-222.1	40,018	-0.55%	大賣/鉅額交易
2023/07/18	11.4	111.39	66.3	112.19	112.00	-54.9	39,654	-0.14%
2023/07/17	373	110.08	77	110.36	110.50	296	39,110	0.76%	大買/鉅額交易
2023/07/14	289.8	109.20	80.2	108.40	109.50	209.6	38,735	0.54%	大買/鉅額交易
2023/07/13	473	107.51	16	108.25	107.00	457	38,284	1.19%	大買/鉅額交易
2023/07/12	18.4	105.78	32.1	106.84	107.50	-13.7	38,042	-0.04%
2023/07/11	28.3	105.00	31	105.00	105.00	-2.7	37,842	-0.01%
2023/07/10	18.5	105.17	19	104.53	104.50	-0.5	37,828	0.00%
2023/07/07	8.2	105.06	35	105.83	105.50	-26.8	37,756	-0.07%
2023/07/06	111.7	105.99	0.7	107.00	105.50	111	37,732	0.29%	大買/鉅額交易
2023/07/05	28.4	108.49	9.2	108.37	108.50	19.2	36,789	0.05%
2023/07/04	38.7	110.58	9	111.44	110.00	29.7	36,139	0.08%
2023/07/03	10.2	114.35	84.3	114.99	115.00	-74.1	35,462	-0.21%
2023/06/30	29.1	111.76	11	112.50	113.00	18.1	34,309	0.05%
2023/06/29	38.2	114.43	8	114.00	113.00	30.2	33,829	0.09%
2023/06/28	24.2	115.27	4	115.13	115.00	20.2	33,522	0.06%
2023/06/27	26.2	115.12	73.2	114.99	114.00	-47.1	33,179	-0.14%
2023/06/26	24.5	115.49	60.9	114.51	115.50	-36.4	32,601	-0.11%
2023/06/21	8	112.50	16.3	112.75	113.00	-8.2	32,082	-0.03%
2023/06/20	37.8	112.48	14	112.71	112.50	23.8	32,028	0.07%
2023/06/19	1.3	112.38	22.2	112.07	112.50	-20.9	31,892	-0.07%
2023/06/16	7.3	111.02	5.7	112.01	111.00	1.6	31,825	0.01%
2023/06/15	21.1	111.95	22.1	111.05	111.50	-1	31,398	0.00%
2023/06/14	18.1	112.36	34.1	112.12	112.50	-16	31,855	-0.05%
2023/06/13	24.5	111.87	89.6	112.29	112.50	-65.1	31,723	-0.21%
2023/06/12	34.7	109.31	85	110.15	110.50	-50.4	30,901	-0.16%
2023/06/09	29.4	107.50	6.2	107.90	108.00	23.1	29,760	0.08%
2023/06/08	5.4	107.33	3	107.33	107.00	2.4	29,876	0.01%
2023/06/07	11.1	107.50	2	107.75	108.00	9.1	30,051	0.03%
2023/06/06	20.6	106.25	1.3	106.12	107.00	19.3	30,703	0.06%
2023/06/05	9.5	107.67	13	107.62	107.50	-3.5	30,622	-0.01%
2023/06/02	15	108.37	22.1	108.36	108.00	-7.1	31,419	-0.02%
2023/06/01	0.3	108.00	22	107.16	108.00	-21.8	31,156	-0.07%
2023/05/31	6.6	106.38	11.6	106.11	106.50	-5.1	30,871	-0.02%
2023/05/30	9.3	107.33	64.2	106.89	107.00	-54.9	30,356	-0.18%
2023/05/29	8	105.13	44.5	104.87	105.50	-36.5	29,635	-0.12%
2023/05/26	10.9	102.50	6	102.42	102.50	4.9	29,233	0.02%
2023/05/25	21.3	102.62	7.6	102.61	102.50	13.7	28,999	0.05%
2023/05/24	1	102.51	6	102.50	103.00	-5	28,936	-0.02%
2023/05/23	17.4	102.83	2	102.50	102.50	15.4	28,904	0.05%
2023/05/22	0	0.00	20	102.75	103.00	-20	28,907	-0.07%
2023/05/19	36.6	102.52	0.1	102.50	103.00	36.4	29,083	0.13%
2023/05/18	2	103.00	4	103.00	103.00	-2	29,193	-0.01%
2023/05/17	10.4	102.45	2	102.75	102.50	8.4	29,333	0.03%
2023/05/16	7.2	102.17	0.1	102.50	102.00	7.1	28,993	0.02%
2023/05/15	60	102.30	0	0.00	102.00	60	28,601	0.21%
2023/05/12	3	105.50	6	105.08	102.50	-3	28,557	-0.01%
2023/05/11	3	105.50	6	105.08	105.00	-3	27,867	-0.01%
2023/05/10	5	106.50	0	106.50	106.50	5	27,910	0.02%
2023/05/09	18.2	106.32	49.3	106.27	106.50	-31.1	28,140	-0.11%
2023/05/08	0	0.00	20	105.00	105.00	-20	28,301	-0.07%
2023/05/05	0.1	105.00	0	0.00	105.00	0.1	28,849	0.00%
2023/05/04	0.2	105.50	0.1	105.50	105.00	0.1	29,465	0.00%
2023/05/03	10	105.50	10	105.65	105.50	0	29,917	0.00%
2023/05/02	1.2	105.50	46.5	105.50	106.00	-45.3	30,781	-0.15%
2023/04/28	1.5	104.00	0	0.00	104.50	1.5	31,312	0.00%
2023/04/27	1.7	103.56	1	103.50	103.50	0.7	31,454	0.00%
2023/04/26	1	103.50	5.3	103.88	103.50	-4.3	31,624	-0.01%
2023/04/25	18	103.17	31.1	103.18	103.00	-13.1	31,354	-0.04%
2023/04/24	2	103.50	133	104.00	103.50	-131	31,215	-0.42%	大賣/鉅額交易
2023/04/21	8	104.94	46	104.30	104.00	-38	31,240	-0.12%
2023/04/20	0	0.00	4	104.13	104.50	-4	31,018	-0.01%
2023/04/19	6.3	104.10	1	104.50	104.00	5.3	31,244	0.02%
2023/04/18	31	104.00	1	104.00	104.50	30	31,266	0.10%
2023/04/17	6	104.00	3	104.00	104.00	3	31,594	0.01%
2023/04/14	24.1	103.81	24	104.00	104.50	0.1	32,030	0.00%
2023/04/13	1.3	103.00	30	102.90	103.00	-28.7	32,380	-0.09%
2023/04/12	12.8	103.40	5	102.50	102.50	7.8	32,302	0.02%
2023/04/11	35	103.01	0	0.00	103.50	35	32,585	0.11%
2023/04/10	4.1	103.38	0	0.00	103.00	4.1	32,478	0.01%
2023/04/07	6	103.17	1	103.50	103.00	5	32,418	0.02%
2023/04/06	6.1	103.67	4	104.63	103.50	2.1	32,371	0.01%
2023/03/31	13	104.27	0	0.00	104.00	13	31,976	0.04%
2023/03/30	2	104.00	2	104.00	104.50	0	32,025	0.00%
2023/03/29	0.3	103.50	2.2	103.50	103.50	-1.9	32,165	-0.01%
2023/03/28	23	103.17	0	0.00	103.00	23	32,556	0.07%
2023/03/27	15.3	104.14	2.1	104.71	103.50	13.2	32,645	0.04%
2023/03/24	423.1	105.00	22.6	105.00	105.50	400.5	33,306	1.20%	大買/鉅額交易
2023/03/23	0	103.50	2	104.25	103.50	-2	32,568	-0.01%
2023/03/22	4.4	103.53	3	103.50	103.50	1.4	32,454	0.00%
2023/03/21	0	0.00	4	103.88	103.50	-4	32,672	-0.01%
2023/03/20	27	102.61	3	103.00	102.50	24	32,644	0.07%
2023/03/17	6	103.83	19	103.79	103.50	-13	32,828	-0.04%
2023/03/16	18	102.44	26	102.42	102.00	-8	32,303	-0.02%
2023/03/15	0.3	102.50	1.1	102.50	102.50	-0.8	32,585	0.00%
2023/03/14	4.1	101.76	472	102.02	102.00	-467.9	33,160	-1.41%	大賣/鉅額交易
2023/03/13	23	102.91	6.7	102.02	103.00	16.3	33,434	0.05%
2023/03/10	8	101.81	11	102.00	102.00	-3	34,333	-0.01%
2023/03/09	1,308.8	102.98	0	0.00	102.50	1,308.8	34,973	3.74%	大買/鉅額交易
2023/03/08	40.3	104.49	17	104.53	104.00	23.3	35,167	0.07%
2023/03/07	701	105.63	191.5	103.90	105.00	509.5	35,211	1.45%	大買/大賣/鉅額交易
2023/03/06	32	103.97	12.1	103.37	103.50	19.9	34,782	0.06%
2023/03/03	652	103.28	100.4	103.45	102.50	551.6	34,733	1.59%	大買/鉅額交易
2023/03/02	507.3	102.50	11	102.50	102.50	496.3	34,949	1.42%	大買/鉅額交易
2023/03/01	85	101.75	148	101.59	102.00	-63	35,010	-0.18%	大賣/
2023/02/24	139.3	102.23	0	0.00	101.00	139.3	34,736	0.40%	大買/鉅額交易
2023/02/23	717	102.86	19	102.92	103.00	698	34,341	2.03%	大買/鉅額交易
2023/02/22	7.3	101.86	13	101.92	102.00	-5.7	34,713	-0.02%
2023/02/21	52.1	102.50	2	102.50	102.50	50.1	34,783	0.14%
2023/02/20	16.5	103.33	5.1	103.00	103.00	11.5	35,331	0.03%
2023/02/17	6.1	103.08	5	103.20	103.50	1.1	35,745	0.00%
2023/02/16	7	103.14	16.3	103.38	103.50	-9.2	36,384	-0.03%
2023/02/15	9.3	102.27	51.3	101.87	102.50	-42	37,202	-0.11%
2023/02/14	0	0.00	15	101.57	102.00	-15	37,250	-0.04%
2023/02/13	18	101.36	2	102.00	101.00	16	37,616	0.04%
2023/02/10	6	101.17	65	101.66	101.50	-59	37,809	-0.16%
2023/02/09	18.5	100.74	28	100.59	101.00	-9.5	38,059	-0.02%
2023/02/08	9.8	100.54	30	101.00	100.50	-20.2	38,379	-0.05%
2023/02/07	49.8	100.94	20	102.00	100.50	29.8	38,627	0.08%
2023/02/06	9	101.67	164.1	101.17	101.50	-155.1	38,581	-0.40%	大賣/鉅額交易
2023/02/03	94.8	99.70	9	99.69	99.60	85.8	38,523	0.22%
2023/02/02	82.4	100.25	14	100.43	100.00	68.4	38,531	0.18%
2023/02/01	20.1	100.38	51.3	99.94	100.00	-31.2	38,077	-0.08%
2023/01/31	14.4	100.35	58.2	100.23	99.70	-43.8	37,933	-0.12%
2023/01/30	207.6	98.26	30	98.80	98.10	177.6	37,093	0.48%	大買/鉅額交易
2023/01/17	81.9	98.26	1	98.30	98.10	80.9	36,341	0.22%
2023/01/16	39.6	98.57	11.1	98.99	98.10	28.5	36,361	0.08%
2023/01/13	19.5	98.75	21	99.23	98.60	-1.5	36,315	0.00%
2023/01/12	8.2	99.18	1.1	99.41	98.60	7.1	36,978	0.02%
2023/01/11	19.3	99.29	1	99.60	99.10	18.3	37,569	0.05%
2023/01/10	0	99.48	2	99.20	99.40	-2	37,879	-0.01%
2023/01/09	84.2	99.33	4	98.90	99.10	80.2	38,027	0.21%
2023/01/06	3.5	98.63	1	98.70	98.40	2.5	37,890	0.01%
2023/01/05	33.2	98.07	1	98.80	98.00	32.2	38,045	0.08%
2023/01/04	21.2	98.33	5	98.10	98.10	16.2	38,079	0.04%
2023/01/03	19.3	98.34	21.7	98.97	99.10	-2.4	38,013	-0.01%
2022/12/30	23.2	99.93	1	100.00	99.90	22.2	37,602	0.06%
2022/12/29	43.9	99.84	0	0.00	99.70	43.9	37,753	0.12%
2022/12/28	2.4	100.09	4	100.00	100.50	-1.6	38,005	0.00%
2022/12/27	7	100.71	8	101.00	100.50	-1	37,915	0.00%
2022/12/26	1.3	100.62	0	0.00	101.00	1.3	38,115	0.00%
2022/12/23	10	100.50	0	0.00	101.00	10	38,434	0.03%
2022/12/22	2	100.75	1	100.50	101.00	1	38,849	0.00%
2022/12/21	5.4	100.51	2	100.75	100.00	3.4	39,308	0.01%
2022/12/20	9.5	100.55	7	100.43	100.00	2.5	39,198	0.01%
2022/12/19	2.3	100.78	1	101.50	101.50	1.3	39,135	0.00%
2022/12/16	8.2	100.70	4	100.75	100.50	4.2	38,899	0.01%
2022/12/15	4.3	101.88	3.1	101.52	101.50	1.3	38,102	0.00%
2022/12/14	9.4	101.86	6.4	102.11	102.50	3.1	38,124	0.01%
2022/12/13	11.4	101.37	32	101.97	101.00	-20.6	38,141	-0.05%
2022/12/12	5.5	101.91	21	102.00	102.00	-15.5	37,850	-0.04%
2022/12/09	7.3	102.16	1	102.50	102.00	6.3	38,145	0.02%
2022/12/08	18.3	101.92	0	0.00	101.50	18.3	37,890	0.05%
2022/12/07	5.7	102.70	8	103.13	102.00	-2.3	37,817	-0.01%
2022/12/06	21.1	103.38	40	103.00	103.00	-18.9	37,621	-0.05%
2022/12/05	11.1	105.82	25.3	105.99	105.50	-14.2	37,014	-0.04%
2022/12/02	16	105.31	107.5	105.83	105.50	-91.5	36,500	-0.25%	大賣/
2022/12/01	6.8	102.61	25.3	102.46	103.00	-18.5	35,734	-0.05%
2022/11/30	20.2	100.78	1	101.50	100.50	19.2	34,905	0.06%
2022/11/29	18.3	100.13	42	99.99	100.00	-23.7	34,038	-0.07%
2022/11/28	60.3	100.03	3	100.00	100.00	57.3	33,757	0.17%
2022/11/25	24	100.92	1	101.00	100.50	23	33,605	0.07%
2022/11/24	46.7	100.90	34	100.50	101.00	12.7	33,507	0.04%
2022/11/23	7.3	101.07	4	100.88	100.50	3.3	33,169	0.01%
2022/11/22	16.2	100.07	2	100.00	100.50	14.2	33,091	0.04%
2022/11/21	45	100.83	0	0.00	100.00	45	32,902	0.14%
2022/11/18	70.7	101.06	10	101.10	100.50	60.7	32,636	0.19%
2022/11/17	14	101.29	1	101.50	101.50	13	32,326	0.04%
2022/11/16	44.5	101.74	9	101.83	101.50	35.5	32,188	0.11%
2022/11/15	11	101.41	31	101.66	101.50	-20	31,685	-0.06%
2022/11/14	27.6	100.00	25	100.99	101.50	2.6	31,198	0.01%
2022/11/11	92.7	100.34	7	101.11	100.00	85.7	30,512	0.28%
2022/11/10	13.3	100.59	11	100.50	100.50	2.3	29,543	0.01%
2022/11/09	18.2	101.59	8	101.88	102.50	10.2	29,373	0.03%
2022/11/08	15.9	100.41	0	0.00	100.00	15.9	29,190	0.05%
2022/11/07	12.1	99.96	2	99.85	100.00	10.1	29,498	0.03%
2022/11/04	31	100.01	0.2	100.50	100.50	30.8	29,858	0.10%
2022/11/03	31.3	100.99	3	101.00	101.00	28.3	29,990	0.09%
2022/11/02	38.6	101.48	2	101.50	102.00	36.6	29,765	0.12%
2022/11/01	24.2	101.43	21.2	101.50	101.50	3	29,668	0.01%
2022/10/31	5	101.71	1	102.50	102.50	4	29,304	0.01%
2022/10/28	4	104.49	0	0.00	104.00	4	29,222	0.01%
2022/10/27	0.2	104.00	8	104.19	104.00	-7.8	29,368	-0.03%
2022/10/26	0.1	103.00	2	103.75	104.00	-1.9	29,519	-0.01%
2022/10/25	4.3	102.38	2	103.25	103.50	2.3	29,293	0.01%
2022/10/24	31	103.00	2	103.00	103.00	29	29,045	0.10%
2022/10/21	2	103.00	21	103.02	103.50	-19	28,923	-0.07%
2022/10/20	30.1	102.31	22	101.91	102.50	8.1	29,034	0.03%
2022/10/19	2.3	104.05	5	103.70	103.00	-2.7	28,453	-0.01%
2022/10/18	27.3	104.17	27	104.65	103.50	0.3	28,204	0.00%
2022/10/17	21	104.48	47	104.54	105.00	-26	28,041	-0.09%
2022/10/14	6	105.00	8.3	105.00	105.00	-2.3	27,956	-0.01%
2022/10/13	2.1	103.27	8.9	103.50	103.50	-6.9	28,122	-0.02%
2022/10/12	35.3	103.12	0	0.00	103.00	35.3	27,974	0.13%
2022/10/11	3.1	104.02	0	0.00	104.00	3.1	27,628	0.01%
2022/10/07	7.1	107.08	0	0.00	107.50	7.1	27,413	0.03%
2022/10/06	0.3	107.00	8.8	107.03	107.50	-8.5	27,815	-0.03%
2022/10/05	12	105.75	50.2	106.48	107.00	-38.2	27,893	-0.14%
2022/10/04	5	102.00	2	102.50	102.50	3	27,455	0.01%
2022/10/03	5.5	101.13	0.3	101.50	101.00	5.2	27,474	0.02%
2022/09/30	19	101.58	1	101.00	102.00	18	27,695	0.07%
2022/09/29	8	101.38	0	102.00	101.50	8	27,913	0.03%
2022/09/28	19.5	101.51	3	101.00	100.50	16.5	28,002	0.06%
2022/09/27	14.3	103.73	0	104.00	103.50	14.3	27,942	0.05%
2022/09/26	17.4	104.56	5.2	104.19	104.00	12.2	28,760	0.04%
2022/09/23	1	106.50	1	106.50	106.50	0	29,122	0.00%
2022/09/22	0.3	106.98	4.3	106.38	107.00	-4	29,606	-0.01%
2022/09/21	13.3	107.02	3	107.67	107.00	10.3	29,763	0.03%
2022/09/20	1	107.50	13	108.00	108.50	-12	29,793	-0.04%
2022/09/19	1	107.00	0	0.00	107.00	1	29,797	0.00%
2022/09/16	6	107.00	1	107.00	107.50	5	30,004	0.02%
2022/09/15	5	107.80	0	0.00	108.00	5	30,148	0.02%
2022/09/14	40.6	107.79	0	0.00	107.50	40.6	30,383	0.13%
2022/09/13	1.6	108.88	11.7	109.50	110.00	-10.1	30,584	-0.03%
2022/09/12	1	108.01	1	108.00	108.50	0	30,594	0.00%
2022/09/08	2.1	106.55	2	107.00	107.00	0.1	31,113	0.00%
2022/09/07	22.7	106.95	5	106.60	106.00	17.7	31,387	0.06%
2022/09/06	5.3	108.12	0	108.00	108.50	5.3	31,270	0.02%
2022/09/05	1	108.00	2.1	108.00	108.00	-1.1	31,528	0.00%
2022/09/02	7	107.50	0	0.00	107.50	7	31,931	0.02%
2022/09/01	14.5	107.50	8	107.56	107.50	6.5	32,046	0.02%
2022/08/31	1	107.51	0	0.00	109.00	1	31,915	0.00%
2022/08/30	4.3	108.38	0.1	109.00	108.50	4.2	31,741	0.01%
2022/08/29	12.7	108.15	1.1	108.50	108.00	11.6	32,006	0.04%
2022/08/26	0	0.00	2	110.00	110.50	-2	32,155	-0.01%
2022/08/25	1.2	110.08	0.1	110.00	109.50	1.1	32,478	0.00%
2022/08/24	14.8	109.51	1	109.50	109.50	13.8	33,426	0.04%
2022/08/23	1.3	110.11	0	0.00	110.00	1.3	34,509	0.00%
2022/08/22	7	110.00	2.7	110.50	111.00	4.3	34,940	0.01%
2022/08/19	11	111.05	2.4	111.08	111.00	8.6	35,525	0.02%
2022/08/18	3.7	111.58	3.4	111.50	112.00	0.3	35,898	0.00%
2022/08/17	1.6	111.41	4	111.88	112.50	-2.5	36,728	-0.01%
2022/08/16	7.5	110.96	5	111.10	111.00	2.5	36,840	0.01%
2022/08/15	17.1	111.97	10.7	112.49	112.00	6.4	36,930	0.02%
2022/08/12	6.2	113.32	18	113.25	112.50	-11.9	37,208	-0.03%
2022/08/11	12.2	112.25	109.9	112.09	113.00	-97.7	37,022	-0.26%	大賣/
2022/08/10	2.2	110.10	24.1	110.33	110.00	-21.9	36,918	-0.06%
2022/08/09	3.2	108.63	28	108.64	109.00	-24.8	36,398	-0.07%
2022/08/08	25	107.10	4	108.00	108.00	21	36,343	0.06%
2022/08/05	6	108.58	0	109.00	108.00	6	36,295	0.02%
2022/08/04	0.2	108.00	3	108.00	108.00	-2.8	36,249	-0.01%
2022/08/03	1.3	107.22	14	107.14	108.50	-12.7	35,932	-0.04%
2022/08/02	7.3	107.16	22	106.95	108.00	-14.7	35,709	-0.04%
2022/08/01	4	108.63	65.8	108.51	109.00	-61.8	35,441	-0.17%
2022/07/29	2.1	108.76	0	0.00	109.00	2.1	35,652	0.01%
2022/07/28	6.3	108.51	4	108.50	108.50	2.3	35,867	0.01%
2022/07/27	9.5	108.24	16.1	108.78	108.00	-6.6	36,003	-0.02%
2022/07/26	1.1	107.50	12	107.75	108.00	-10.9	35,778	-0.03%
2022/07/25	4.4	106.56	5.1	107.39	107.50	-0.7	35,635	0.00%
2022/07/22	13.1	106.00	7.1	106.22	106.00	6	35,447	0.02%
2022/07/21	5	104.00	46.1	104.87	105.50	-41.1	35,462	-0.12%
2022/07/20	31.2	104.42	5	104.30	103.50	26.2	35,419	0.07%
2022/07/19	3.1	104.00	1	103.50	104.00	2.1	35,511	0.01%
2022/07/18	42.1	104.52	11	105.00	105.00	31.1	35,446	0.09%
2022/07/15	2	105.25	15	105.63	105.00	-13	35,469	-0.04%
2022/07/14	12	105.13	50.1	105.00	105.00	-38.1	35,384	-0.11%
2022/07/13	5.1	103.00	4	103.38	102.50	1.1	34,910	0.00%
2022/07/12	9.1	99.99	7	100.14	100.50	2.1	34,569	0.01%
2022/07/11	4.2	101.74	4	101.00	101.00	0.2	34,330	0.00%
2022/07/08	12.4	103.27	4	102.25	102.00	8.4	34,172	0.02%
2022/07/07	11	102.32	5	103.10	103.50	6	33,867	0.02%
2022/07/06	25.1	102.40	23	100.61	100.50	2.1	33,478	0.01%
2022/07/05	7.2	102.31	16.5	102.74	102.50	-9.3	33,199	-0.03%
2022/07/04	48.2	100.50	4	101.00	100.00	44.2	32,860	0.13%
2022/07/01	184.9	106.84	10.2	107.12	106.00	174.6	32,262	0.54%	大買/鉅額交易
2022/06/30	5.1	109.60	27	109.78	109.00	-21.9	31,744	-0.07%
2022/06/29	2	111.50	2	111.25	111.00	0	31,393	0.00%
2022/06/28	2	110.99	21.3	111.62	112.00	-19.3	31,168	-0.06%
2022/06/27	1.1	111.50	64	111.98	111.00	-62.9	31,040	-0.20%
2022/06/24	2	109.50	45.4	109.51	110.00	-43.4	30,863	-0.14%
2022/06/23	21	108.24	3	108.33	108.00	18	30,701	0.06%
2022/06/22	20	110.15	6	110.25	109.50	14	30,281	0.05%
2022/06/21	24.1	111.06	13	111.62	112.00	11.1	30,597	0.04%
2022/06/20	21.1	110.00	21	109.07	109.00	0.1	30,276	0.00%
2022/06/17	10	109.80	1.1	110.00	109.50	9	30,071	0.03%
2022/06/16	2	111.26	1	111.50	111.50	1	29,597	0.00%
2022/06/15	1	112.00	3	112.50	112.00	-2	30,439	-0.01%
2022/06/14	5.2	111.33	14.1	110.22	111.50	-8.9	30,755	-0.03%
2022/06/13	26.3	111.62	34	111.90	111.50	-7.7	30,823	-0.02%
2022/06/10	9.4	114.34	5.5	114.50	114.00	3.9	30,587	0.01%
2022/06/09	4	114.38	32.5	114.52	115.50	-28.5	30,617	-0.09%
2022/06/08	2.2	113.97	11	114.05	114.00	-8.8	30,518	-0.03%
2022/06/07	7.3	114.35	12.8	113.75	113.50	-5.6	30,625	-0.02%
2022/06/06	8.2	114.88	22.5	114.90	115.50	-14.3	30,483	-0.05%
2022/06/02	8.2	115.18	21.2	114.75	114.00	-13	30,890	-0.04%
2022/06/01	8.1	114.44	60.7	114.79	114.50	-52.6	31,010	-0.17%
2022/05/31	16.1	111.75	115.2	111.72	113.00	-99.2	30,133	-0.33%	大賣/
2022/05/30	10	109.50	20.2	110.27	110.50	-10.2	28,871	-0.04%
2022/05/27	4	110.50	34.1	110.44	110.00	-30.1	28,372	-0.11%
2022/05/26	22.1	109.48	15.2	109.24	109.00	6.9	27,992	0.02%
2022/05/25	9.2	109.39	21.7	109.37	109.50	-12.5	27,818	-0.04%
2022/05/24	4.2	108.50	20	108.80	108.00	-15.9	27,347	-0.06%
2022/05/23	7.1	108.13	12	108.29	108.00	-4.9	26,969	-0.02%
2022/05/20	7.2	107.78	30.8	108.07	107.00	-23.6	26,832	-0.09%
2022/05/19	21.1	105.98	22.2	106.59	107.50	-1.2	26,456	0.00%
2022/05/18	5	106.60	27.2	106.77	107.00	-22.2	26,023	-0.09%
2022/05/17	3	104.83	7.4	104.77	105.00	-4.4	25,518	-0.02%
2022/05/16	0	0.00	17.3	104.46	104.50	-17.3	25,323	-0.07%
2022/05/13	0	0.00	1	103.50	104.00	-1	25,172	0.00%
2022/05/12	5	102.50	4	102.50	102.00	1	25,217	0.00%
2022/05/11	1	103.50	0	0.00	103.00	1	25,124	0.00%
2022/05/10	2	103.50	4.5	103.56	104.00	-2.5	25,133	-0.01%
2022/05/09	0.1	103.50	6	103.50	104.00	-5.9	25,217	-0.02%
2022/05/06	4	103.13	2	103.50	104.00	2	25,527	0.01%
2022/05/05	4	104.88	51	105.01	104.50	-47	25,631	-0.18%
2022/05/04	0	0.00	31.1	104.00	104.00	-31.1	25,602	-0.12%
2022/05/03	1.3	101.65	11.1	102.05	102.50	-9.8	25,586	-0.04%
2022/04/29	1	101.50	1	102.00	102.00	0	25,993	0.00%
2022/04/28	3.1	100.98	104	100.78	101.50	-100.9	26,305	-0.38%	大賣/
2022/04/27	5.4	100.19	4	99.95	100.00	1.4	26,323	0.01%
2022/04/26	15	101.07	8	101.13	101.00	7	26,227	0.03%
2022/04/25	24.6	101.09	15	101.00	100.50	9.6	26,131	0.04%
2022/04/22	0.1	102.81	1	103.00	103.50	-0.9	25,723	0.00%
2022/04/21	6	103.00	0	0.00	103.00	6	26,086	0.02%
2022/04/20	3.1	102.50	16	102.03	103.00	-12.9	26,106	-0.05%
2022/04/19	3	102.50	3	102.50	102.00	0	26,095	0.00%
2022/04/18	3	102.33	0	0.00	102.50	3	26,235	0.01%
2022/04/15	1	103.50	0	0.00	103.00	1	26,622	0.00%
2022/04/14	0	0.00	7	104.43	104.00	-7	27,070	-0.03%
2022/04/13	4	103.37	16	103.94	104.00	-12	27,740	-0.04%
2022/04/12	8.1	102.13	9	102.33	102.00	-0.9	29,846	0.00%
2022/04/11	44.1	102.08	3	102.17	102.00	41.1	29,853	0.14%
2022/04/08	23.7	103.02	3	103.00	103.00	20.7	29,736	0.07%
2022/04/07	61.4	103.09	2	103.50	103.00	59.4	29,605	0.20%
2022/04/06	9	104.50	4	104.50	105.00	5	29,253	0.02%
2022/04/01	7.6	104.74	1	105.00	104.50	6.6	28,990	0.02%
2022/03/31	0	0.00	2	106.00	106.00	-2	28,748	-0.01%
2022/03/30	6	105.25	4	105.50	105.50	2	28,608	0.01%
2022/03/29	18.2	105.03	4	105.75	105.50	14.2	28,506	0.05%
2022/03/28	9.4	105.87	5	105.50	106.00	4.3	28,443	0.02%
2022/03/25	14.2	106.15	32	106.03	106.00	-17.8	28,332	-0.06%
2022/03/24	17.7	106.29	130.4	106.99	106.50	-112.8	28,289	-0.40%	大賣/鉅額交易
2022/03/23	5	105.00	4	104.75	105.50	1	27,980	0.00%
2022/03/21	18.5	105.07	21	105.50	104.50	-2.5	28,256	-0.01%
2022/03/18	4.2	104.04	121	105.02	106.00	-116.9	28,271	-0.41%	大賣/鉅額交易
2022/03/17	1	103.00	18	103.69	104.00	-17	27,192	-0.06%
2022/03/16	62.2	101.06	0.1	101.50	101.50	62.1	26,806	0.23%
2022/03/15	74.2	101.11	0.2	101.50	101.00	74	26,458	0.28%
2022/03/14	6	102.67	1	103.00	102.50	5	26,525	0.02%
2022/03/10	5	103.70	29	103.09	103.00	-24	26,500	-0.09%
2022/03/09	1.1	102.00	5	102.00	101.50	-3.9	26,385	-0.01%
2022/03/08	105.6	101.31	21	101.55	101.50	84.6	26,349	0.32%	大買/
2022/03/07	13.9	102.80	0.8	103.00	102.50	13.1	25,720	0.05%
2022/03/04	0	104.50	3	104.50	105.00	-3	25,816	-0.01%
2022/03/03	0	0.00	1	104.50	104.50	-1	25,972	0.00%
2022/03/02	0	0.00	0.4	104.50	104.50	-0.4	26,143	0.00%
2022/03/01	1	104.50	70	104.76	104.50	-69	26,204	-0.26%
2022/02/25	31.5	103.01	0	103.00	103.00	31.5	26,220	0.12%
2022/02/24	19.6	103.32	62.3	103.96	102.50	-42.7	26,098	-0.16%
2022/02/23	4	104.88	0	0.00	105.00	4	25,606	0.02%
2022/02/22	15	104.23	10	104.00	104.50	5	25,709	0.02%
2022/02/21	34.4	106.21	13	106.12	106.00	21.4	25,784	0.08%
2022/02/18	10	105.15	0	0.00	105.50	10	25,924	0.04%
2022/02/17	17.1	105.65	8	106.00	106.00	9.1	25,998	0.04%
2022/02/16	2	105.50	12	105.25	105.50	-10	26,003	-0.04%
2022/02/15	4	104.25	0	0.00	104.00	4	26,223	0.02%
2022/02/14	3.6	104.04	0	0.00	104.00	3.6	26,310	0.01%
2022/02/11	0.2	105.58	1	105.00	106.00	-0.8	26,318	0.00%
2022/02/10	3.1	105.84	16.1	106.47	106.50	-13	26,440	-0.05%
2022/02/09	1	106.00	41.7	106.13	106.50	-40.7	26,437	-0.15%
2022/02/08	15.1	105.40	23	105.41	105.50	-8	26,352	-0.03%
2022/02/07	32.1	103.55	0	0.00	103.00	32.1	25,826	0.12%
2022/01/26	21.2	102.34	4	102.38	102.00	17.2	25,471	0.07%
2022/01/25	10.1	102.70	11.5	102.74	103.00	-1.4	25,257	-0.01%
2022/01/24	19.6	103.16	5	103.20	103.00	14.6	25,076	0.06%
2022/01/21	10.6	102.08	3	102.33	102.00	7.6	24,727	0.03%
2022/01/20	7	103.43	0.3	103.50	103.00	6.7	24,415	0.03%
2022/01/19	5.8	103.66	8.1	103.81	103.50	-2.3	24,199	-0.01%
2022/01/18	3.2	103.88	0	0.00	103.50	3.2	24,100	0.01%
2022/01/17	9.3	103.73	2	104.00	103.50	7.3	24,204	0.03%
2022/01/14	27.1	103.52	6	103.75	103.50	21.1	24,181	0.09%
2022/01/13	7.1	105.00	11	105.09	105.50	-3.9	24,050	-0.02%
2022/01/12	4	104.00	0	0.00	104.50	4	24,214	0.02%
2022/01/11	11.1	104.14	0	0.00	104.50	11.1	24,338	0.05%
2022/01/10	30.3	104.80	5	105.50	104.50	25.3	24,605	0.10%
2022/01/07	20	106.53	4	106.25	106.50	16	24,846	0.06%
2022/01/06	10	107.55	53.5	107.93	107.00	-43.5	24,497	-0.18%
2022/01/05	83.6	108.90	87.1	109.96	109.00	-3.5	23,990	-0.01%
2022/01/04	11.7	103.53	5	103.50	103.50	6.7	22,264	0.03%
2022/01/03	10.8	103.63	5.7	104.00	103.00	5.1	22,420	0.02%
2021/12/30	3.2	104.03	7	104.00	104.00	-3.8	22,693	-0.02%
2021/12/29	5	104.60	16	104.75	105.00	-11	23,058	-0.05%
2021/12/28	3	105.50	8	104.94	105.50	-5	23,528	-0.02%
2021/12/27	0	0.00	9	104.11	104.50	-9	23,690	-0.04%
2021/12/24	2.1	104.26	2	104.50	104.00	0.1	24,112	0.00%
2021/12/23	1.4	104.00	6	103.92	104.00	-4.6	24,295	-0.02%
2021/12/22	22	104.00	1	103.50	103.50	21	24,599	0.09%
2021/12/21	51.2	103.02	7.2	103.74	104.50	44	24,777	0.18%
2021/12/20	12.1	103.21	0	0.00	103.00	12.1	24,788	0.05%
2021/12/17	4.2	103.50	1.8	103.72	103.50	2.4	24,743	0.01%
2021/12/16	18.3	103.92	3	104.00	103.50	15.3	24,530	0.06%
2021/12/15	5	104.00	3	104.50	105.00	2	24,606	0.01%
2021/12/14	6.2	104.44	6.2	105.39	104.50	0	24,867	0.00%
2021/12/13	0.8	105.27	1	106.00	104.50	-0.3	24,882	0.00%
2021/12/10	8	105.00	2	105.00	105.00	6	25,648	0.02%
2021/12/09	4	105.25	1	106.00	106.00	3	25,628	0.01%
2021/12/08	18.4	105.56	3	105.83	105.00	15.4	25,632	0.06%
2021/12/07	11.2	106.09	8	106.13	106.00	3.2	25,267	0.01%
2021/12/06	4.2	106.24	8.8	106.39	106.50	-4.6	25,185	-0.02%
2021/12/02	5.5	105.13	4	106.00	105.00	1.5	25,365	0.01%
2021/12/01	1	106.00	4	105.63	105.50	-3	25,219	-0.01%
2021/11/30	13.2	104.35	25	105.00	103.50	-11.9	25,243	-0.05%
2021/11/29	9.2	103.68	7	104.21	103.50	2.2	24,913	0.01%
2021/11/26	50.6	103.85	18	103.69	103.50	32.6	24,820	0.13%
2021/11/25	6.2	105.36	12.3	105.34	105.00	-6.1	24,927	-0.02%
2021/11/24	22.2	105.59	6	105.08	105.50	16.2	24,868	0.06%
2021/11/23	29.3	106.35	1	106.50	106.00	28.3	24,601	0.12%
2021/11/22	18.5	107.00	2	107.00	106.50	16.5	24,446	0.07%
2021/11/19	18.9	107.27	12	106.96	106.50	6.9	24,384	0.03%
2021/11/18	55.3	106.90	24	106.96	107.00	31.3	24,337	0.13%
2021/11/17	34	107.35	3	107.50	107.00	31	24,205	0.13%
2021/11/16	23	108.20	3.2	108.50	108.00	19.8	24,180	0.08%
2021/11/15	14	108.79	8	109.06	108.00	6	24,775	0.02%
2021/11/12	10	108.55	29.1	108.88	109.00	-19.1	24,877	-0.08%
2021/11/11	18	107.78	1	107.50	107.50	17	24,858	0.07%
2021/11/10	0	0.00	37.3	108.60	109.00	-37.3	25,126	-0.15%
2021/11/09	7	107.50	44	107.75	108.00	-37	25,521	-0.14%
2021/11/08	13.3	107.17	7	107.07	107.50	6.3	25,431	0.02%
2021/11/05	3	108.17	7	108.64	109.00	-4	25,877	-0.02%
2021/11/04	1	108.50	9	108.06	108.00	-8	26,297	-0.03%
2021/11/03	20.3	108.00	3	108.00	107.50	17.3	26,495	0.07%
2021/11/02	16	107.97	3.1	108.00	107.50	12.9	26,978	0.05%
2021/11/01	6	107.00	11.7	107.03	106.50	-5.7	26,974	-0.02%
2021/10/29	8.1	107.62	6.3	107.03	107.00	1.8	27,025	0.01%
2021/10/28	0	0.00	5.2	108.12	108.50	-5.2	27,041	-0.02%
2021/10/27	0	0.00	3.2	107.84	108.00	-3.2	27,205	-0.01%
2021/10/26	3	108.67	9.2	108.93	109.00	-6.2	27,413	-0.02%
2021/10/25	7	107.64	13.3	108.30	108.00	-6.3	27,459	-0.02%
2021/10/22	1.2	108.42	0	0.00	107.50	1.2	27,653	0.00%
2021/10/21	0	108.00	10.4	107.99	108.00	-10.4	27,868	-0.04%
2021/10/20	5	107.40	5.1	107.60	107.50	-0.1	27,916	0.00%
2021/10/19	6.3	107.57	10	107.70	107.00	-3.7	27,785	-0.01%
2021/10/18	22	108.98	19	109.76	107.50	3	28,334	0.01%
2021/10/15	17.9	109.27	31.4	108.78	109.50	-13.5	28,682	-0.05%
2021/10/14	10	106.70	5.3	107.07	106.50	4.7	28,303	0.02%
2021/10/13	4	105.00	1	105.50	105.50	3	28,537	0.01%
2021/10/12	28.9	105.05	5	105.40	105.00	23.9	28,786	0.08%
2021/10/08	11.1	107.95	59.1	107.58	108.00	-48	29,185	-0.16%
2021/10/07	23.2	106.74	34.1	106.15	107.00	-10.9	29,179	-0.04%
2021/10/06	19	104.08	12.1	103.80	103.00	6.9	29,150	0.02%
2021/10/05	33.7	101.54	3	101.67	101.50	30.7	28,786	0.11%
2021/10/04	21	103.26	7	103.29	103.00	14	28,567	0.05%
2021/10/01	30.8	103.55	1	104.00	103.00	29.8	28,543	0.10%
2021/09/30	18	105.03	1	106.00	105.00	17	28,439	0.06%
2021/09/29	22.9	104.90	21	105.50	105.00	1.9	28,792	0.01%
2021/09/28	64.1	106.93	4	107.00	106.50	60.1	29,592	0.20%
2021/09/27	3	107.83	3	107.83	107.50	0	29,497	0.00%
2021/09/24	7	107.57	3.1	107.51	107.50	4	29,530	0.01%
2021/09/23	21.1	107.05	0	0.00	106.50	21.1	29,793	0.07%
2021/09/22	111.2	106.43	45	106.00	107.00	66.2	29,774	0.22%	大買/
2021/09/17	4	108.00	17	108.88	108.50	-13	29,528	-0.04%
2021/09/16	20	107.75	0	0.00	107.50	20	29,476	0.07%
2021/09/15	18.4	109.39	19.4	109.77	108.50	-1	29,612	0.00%
2021/09/14	7.1	107.36	2	107.50	107.50	5.1	29,019	0.02%
2021/09/13	9.2	107.01	1	107.50	106.50	8.2	29,065	0.03%
2021/09/10	3.1	107.36	0.3	108.50	108.00	2.9	29,390	0.01%
2021/09/09	9.2	106.57	7	107.18	107.00	2.2	29,660	0.01%
2021/09/08	11.1	107.82	20	108.73	107.50	-8.9	29,623	-0.03%
2021/09/07	11	109.09	18	108.94	108.50	-7	29,547	-0.02%
2021/09/06	4.5	111.56	29	112.26	111.00	-24.5	29,553	-0.08%
2021/09/03	42	112.07	17	112.18	112.50	25	29,849	0.08%
2021/09/02	20.1	111.30	5.1	111.82	111.50	14.9	29,768	0.05%
2021/09/01	16	110.75	25.1	110.96	111.00	-9.1	29,654	-0.03%
2021/08/31	1	108.00	14	109.71	111.00	-13	29,587	-0.04%
2021/08/30	2.1	108.00	2.4	108.43	109.00	-0.3	29,418	0.00%
2021/08/27	5	108.00	13	107.88	108.00	-8	29,666	-0.03%
2021/08/26	18.3	107.51	3	107.67	107.50	15.3	29,835	0.05%
2021/08/25	19.3	108.50	0.2	108.50	108.50	19.1	30,168	0.06%
2021/08/24	2.1	108.52	17.3	108.25	109.00	-15.2	30,304	-0.05%
2021/08/23	3	106.33	12	107.17	107.50	-9	30,576	-0.03%
2021/08/20	10	104.65	25	103.69	104.50	-15	30,649	-0.05%
2021/08/19	40.6	103.89	18.1	103.20	103.00	22.6	31,163	0.07%
2021/08/18	13.5	105.82	5	105.50	107.00	8.5	30,717	0.03%
2021/08/17	7.2	106.86	1	107.00	106.50	6.2	31,031	0.02%
2021/08/16	14.1	107.40	4.1	107.03	107.50	10	31,124	0.03%
2021/08/13	11.1	109.09	24	109.15	109.00	-12.9	31,441	-0.04%
2021/08/12	2	109.50	2	109.00	109.00	0	31,378	0.00%
2021/08/11	20.4	106.99	29	107.66	109.00	-8.6	31,859	-0.03%
2021/08/10	22.7	109.37	0	0.00	108.50	22.7	32,440	0.07%
2021/08/09	1.1	112.00	3	111.83	112.00	-1.9	33,341	-0.01%
2021/08/06	20	111.65	2	112.75	112.50	18	33,684	0.05%
2021/08/05	3	111.67	4.4	111.89	112.00	-1.4	34,169	0.00%
2021/08/04	18	112.28	4	111.50	112.00	14	36,329	0.04%
2021/08/03	4	111.63	0	0.00	111.50	4	37,309	0.01%
2021/08/02	9	110.94	16.6	111.31	113.00	-7.6	37,640	-0.02%
2021/07/30	4	109.88	2	110.50	110.00	2	38,246	0.01%
2021/07/29	0	111.00	0	0.00	111.00	0	38,400	0.00%
2021/07/28	3	109.83	2	110.00	110.50	1	39,142	0.00%
2021/07/27	5.6	111.29	1.3	110.62	111.50	4.3	40,042	0.01%
2021/07/26	11.6	109.34	10	109.60	110.00	1.6	40,774	0.00%
2021/07/23	42.6	111.25	4.1	111.37	110.50	38.5	40,978	0.09%
2021/07/22	36.9	109.82	31.8	110.91	110.50	5.1	41,267	0.01%
2021/07/21	22.1	113.51	4	114.13	112.50	18.1	41,185	0.04%
2021/07/20	18.2	114.97	13	115.00	114.50	5.2	40,817	0.01%
2021/07/19	26.4	117.13	19.5	117.44	116.50	6.9	41,033	0.02%
2021/07/16	19.6	118.52	27	118.80	119.50	-7.4	41,627	-0.02%
2021/07/15	16.1	119.03	117	118.92	119.50	-100.9	41,646	-0.24%	大賣/
2021/07/14	7.1	116.99	29.8	116.78	116.00	-22.7	41,038	-0.06%
2021/07/13	52	116.86	35.1	116.41	116.50	16.9	41,122	0.04%
2021/07/12	5	114.90	1	115.00	115.00	4	41,396	0.01%
2021/07/09	19.9	113.71	10.4	113.92	114.00	9.6	41,770	0.02%
2021/07/08	14.1	115.61	24	115.58	115.50	-9.9	42,184	-0.02%
2021/07/07	6.6	115.24	5	115.60	115.00	1.6	42,614	0.00%
2021/07/06	23.2	116.46	64.2	116.09	116.50	-41	43,302	-0.09%
2021/07/05	43.1	116.35	60.6	114.86	117.00	-17.6	43,911	-0.04%
2021/07/02	8	111.94	7.8	111.68	111.50	0.2	43,223	0.00%
2021/07/01	21.9	111.75	19.4	112.13	112.00	2.6	43,510	0.01%
2021/06/30	2.2	112.45	18	112.97	112.00	-15.8	43,940	-0.04%
2021/06/29	23.1	111.89	4	112.00	111.50	19.1	45,039	0.04%
2021/06/28	30	112.00	6	111.92	111.50	24	46,909	0.05%
2021/06/25	87.1	113.92	28	113.98	113.00	59.1	47,286	0.13%
2021/06/24	13	112.50	18.2	112.83	113.00	-5.2	47,379	-0.01%
2021/06/23	5.1	110.19	26.1	110.79	111.50	-21	47,741	-0.04%
2021/06/22	18	109.64	9.5	109.00	108.50	8.5	48,354	0.02%
2021/06/21	45.9	109.02	6	109.17	108.50	39.9	49,335	0.08%
2021/06/18	12.8	112.11	3	112.67	111.50	9.8	50,635	0.02%
2021/06/17	17.2	111.38	7	111.57	113.00	10.2	51,947	0.02%
2021/06/16	24.2	111.88	14	112.75	111.50	10.2	54,351	0.02%
2021/06/15	14.8	112.79	13	112.88	113.00	1.8	56,251	0.00%
2021/06/11	7.7	113.31	29.3	113.31	113.50	-21.6	58,242	-0.04%
2021/06/10	3	111.17	6	111.17	110.50	-3	59,189	-0.01%
2021/06/09	17	109.97	7	109.93	109.50	10	60,027	0.02%
2021/06/08	5	110.40	2.1	110.50	110.50	2.9	61,243	0.00%
2021/06/07	4.5	110.96	3	110.50	110.50	1.5	62,197	0.00%
2021/06/04	12.5	110.22	21	111.10	112.00	-8.5	62,654	-0.01%
2021/06/03	5	111.80	14.6	111.62	111.00	-9.6	62,906	-0.02%
2021/06/02	17.3	112.43	12	113.29	112.00	5.3	63,414	0.01%
2021/06/01	12	114.08	11.1	114.41	114.50	0.9	64,306	0.00%
2021/05/31	8.8	112.66	37.8	112.91	113.50	-29	65,255	-0.04%
2021/05/28	5.2	110.80	10.1	110.70	111.00	-5	66,126	-0.01%
2021/05/27	17.5	109.24	7.2	108.82	109.50	10.2	66,575	0.02%
2021/05/26	19.2	111.14	13.4	111.54	111.50	5.8	67,559	0.01%
2021/05/25	50	112.06	56.6	112.38	112.00	-6.6	69,013	-0.01%
2021/05/24	10	108.90	48	108.85	109.50	-38	69,079	-0.06%
2021/05/21	9.2	109.10	47.2	108.95	109.50	-38	69,408	-0.05%
2021/05/20	5	105.20	26.4	105.95	106.00	-21.4	69,516	-0.03%
2021/05/19	30	105.02	93	105.54	105.00	-63	70,236	-0.09%
2021/05/18	21.4	104.90	88.6	104.83	107.00	-67.2	70,231	-0.10%
2021/05/17	58.4	99.97	176.5	98.52	98.20	-118.1	70,387	-0.17%	大賣/鉅額交易
2021/05/14	7.1	104.71	25.3	104.65	104.50	-18.2	70,236	-0.03%
2021/05/13	23.6	102.91	38.3	101.89	103.00	-14.7	70,571	-0.02%
2021/05/12	130.5	101.12	72.3	101.10	102.00	58.2	70,334	0.08%	大買/
2021/05/11	81.3	108.07	13	107.23	107.00	68.2	69,233	0.10%
2021/05/10	38.3	113.79	8.4	114.85	113.00	29.9	69,994	0.04%
2021/05/07	12.2	116.25	95.1	116.42	117.50	-82.8	72,312	-0.11%
2021/05/06	15.2	112.00	6.2	112.24	112.50	8.9	73,359	0.01%
2021/05/05	43.3	110.98	17.4	111.71	110.00	25.9	74,195	0.03%
2021/05/04	64.9	109.26	39.7	109.04	108.50	25.2	75,249	0.03%
2021/05/03	47.4	112.87	15	112.93	112.50	32.4	76,133	0.04%
2021/04/29	11.1	116.96	10	117.90	116.00	1.1	78,603	0.00%
2021/04/28	22.5	117.26	21.2	117.08	117.00	1.3	79,282	0.00%
2021/04/27	20.5	118.73	13.2	119.55	118.50	7.3	80,842	0.01%
2021/04/26	23.9	118.16	35	117.76	117.50	-11.1	81,368	-0.01%
2021/04/23	16.4	118.20	39.1	118.94	119.00	-22.7	82,262	-0.03%
2021/04/22	69.3	118.73	83.1	118.51	117.50	-13.8	84,441	-0.02%
2021/04/21	26.9	120.41	12.5	120.26	120.00	14.4	88,574	0.02%
2021/04/20	10.6	121.57	3.4	121.23	122.00	7.2	89,305	0.01%
2021/04/19	15.2	122.26	29.2	121.68	121.50	-14.1	90,633	-0.02%
2021/04/16	54.1	122.97	52.3	122.91	123.50	1.8	91,260	0.00%
2021/04/15	17.3	120.76	17.1	120.77	121.00	0.1	92,273	0.00%
2021/04/14	57.4	120.74	26.4	122.01	121.50	31.1	93,500	0.03%
2021/04/13	39.5	122.02	17.5	122.11	122.50	22	96,281	0.02%
2021/04/12	58.4	120.95	7	120.64	120.50	51.4	99,322	0.05%
2021/04/09	162.7	120.69	86.2	121.76	120.00	76.5	102,027	0.07%	大買/
2021/04/08	40	122.50	12.3	122.43	122.50	27.7	101,224	0.03%
2021/04/07	23.2	123.46	7	123.57	123.50	16.2	101,243	0.02%
2021/04/06	48.2	123.11	49.1	123.00	122.50	-0.9	101,439	0.00%
2021/04/01	71.9	122.09	40	122.37	121.50	31.9	101,864	0.03%
2021/03/31	82.7	124.64	41.7	125.25	124.00	41	102,143	0.04%
2021/03/30	21.8	129.40	9	129.31	129.50	12.8	100,661	0.01%
2021/03/29	16.3	127.97	69.7	128.01	128.50	-53.3	100,823	-0.05%
2021/03/26	26.4	126.78	45.3	126.89	126.50	-19	101,700	-0.02%
2021/03/25	29.1	126.98	17.2	127.86	126.50	11.9	101,299	0.01%
2021/03/24	48.4	128.95	32.3	128.59	128.00	16.1	100,686	0.02%
2021/03/23	45.1	132.60	89.8	132.19	130.50	-44.7	99,806	-0.04%
2021/03/22	37.6	127.35	64.9	127.46	130.00	-27.3	98,701	-0.03%
2021/03/19	80.2	125.12	43.5	124.96	123.50	36.7	97,546	0.04%
2021/03/18	55.5	129.96	97.4	129.99	129.50	-42	95,637	-0.04%
2021/03/17	20.7	125.80	105.5	125.89	126.00	-84.8	94,357	-0.09%	大賣/
2021/03/16	20.4	122.30	65.4	122.57	123.00	-45	92,873	-0.05%
2021/03/15	8.7	119.29	25.5	119.88	121.00	-16.8	92,452	-0.02%
2021/03/12	12.2	119.20	104.1	119.29	120.00	-91.9	93,263	-0.10%	大賣/
2021/03/11	26.3	117.10	65	117.36	117.00	-38.7	94,385	-0.04%
2021/03/10	6	115.67	15.1	116.06	115.50	-9.1	93,926	-0.01%
2021/03/09	5.1	113.68	11	113.59	115.00	-5.9	93,640	-0.01%
2021/03/08	16.4	115.44	8	115.31	113.50	8.4	93,481	0.01%
2021/03/05	49	114.91	27.9	114.20	115.00	21.1	92,985	0.02%
2021/03/04	50.4	113.73	12	113.83	114.50	38.4	92,545	0.04%
2021/03/03	12	114.54	26	114.00	115.50	-14	91,575	-0.02%
2021/03/02	37	113.69	47.1	113.25	112.00	-10	90,689	-0.01%
2021/02/26	77.3	112.82	9	113.44	112.00	68.3	90,179	0.08%
2021/02/25	11.3	115.41	117.7	115.18	116.50	-106.4	88,553	-0.12%	大賣/鉅額交易
2021/02/24	69.3	111.79	10.4	112.21	110.50	58.9	87,097	0.07%
2021/02/23	22.4	110.76	13	110.69	111.50	9.4	86,598	0.01%
2021/02/22	44.1	112.10	16.3	112.43	111.00	27.8	86,137	0.03%
2021/02/19	72.4	110.76	37	110.12	110.00	35.4	85,645	0.04%
2021/02/18	21	113.50	4	113.75	113.00	17	84,850	0.02%
2021/02/17	47.1	114.02	3.1	114.02	114.00	44	84,908	0.05%
2021/02/05	69.8	114.64	31.9	114.75	113.50	37.9	83,928	0.05%
2021/02/04	44.7	114.47	26	114.04	114.00	18.7	83,134	0.02%
2021/02/03	38.7	116.38	33.1	116.62	116.50	5.7	82,680	0.01%
2021/02/02	20.5	115.46	45.6	116.37	116.50	-25.1	82,107	-0.03%
2021/02/01	94.3	109.70	115.3	110.21	113.00	-21	81,389	-0.03%	大賣/
2021/01/29	103.1	114.84	42.2	116.31	111.50	61	79,640	0.08%	大買/
2021/01/28	81.6	119.14	78.3	119.24	118.50	3.3	76,874	0.00%
2021/01/27	36.1	123.35	48.1	123.39	123.00	-12	75,136	-0.02%
2021/01/26	70.1	122.18	79.1	122.48	122.00	-9	73,916	-0.01%
2021/01/25	94.2	119.77	90.4	120.55	123.00	3.8	72,070	0.01%
2021/01/22	63.1	119.84	496.9	119.97	121.50	-433.9	70,174	-0.62%	大賣/鉅額交易
2021/01/21	25	116.56	56	116.51	117.00	-31	67,021	-0.05%
2021/01/20	81.5	116.71	94.5	115.84	114.50	-13	66,129	-0.02%
2021/01/19	45.8	114.99	101.5	114.96	115.00	-55.7	64,197	-0.09%	大賣/
2021/01/18	37.9	113.18	62.5	112.59	114.00	-24.6	63,005	-0.04%
2021/01/15	97.3	115.48	88.8	115.59	115.50	8.5	61,737	0.01%
2021/01/14	149.6	115.13	246.7	113.29	116.00	-97.2	59,302	-0.16%	大買/大賣/
2021/01/13	17	105.68	42.7	105.95	106.50	-25.7	54,542	-0.05%
2021/01/12	92.4	104.35	76	104.29	104.00	16.4	53,983	0.03%
2021/01/11	22.5	107.66	37.5	107.38	107.50	-15	53,647	-0.03%
2021/01/08	25.1	108.26	92	107.38	108.00	-66.9	53,291	-0.13%
2021/01/07	69.3	106.64	92.1	106.84	107.00	-22.8	51,832	-0.04%
2021/01/06	92.9	105.91	154.6	105.70	105.00	-61.7	50,561	-0.12%	大賣/
2021/01/05	136	103.13	168.8	103.52	104.00	-32.8	47,274	-0.07%	大買/大賣/
2021/01/04	49.3	96.46	300.1	97.23	99.90	-250.9	44,037	-0.57%	大賣/鉅額交易
2020/12/31	19.1	91.60	12.6	91.59	92.00	6.5	40,427	0.02%
2020/12/30	27	91.00	31.2	90.70	91.60	-4.2	40,179	-0.01%
2020/12/29	37.8	90.69	18.1	90.78	90.40	19.7	39,796	0.05%
2020/12/28	28.1	92.35	61.2	92.59	91.80	-33.1	39,355	-0.08%
2020/12/25	37.6	91.46	67.6	91.56	91.80	-30	38,556	-0.08%
2020/12/24	41.1	89.48	13	89.47	89.60	28.1	37,188	0.08%
2020/12/23	25.2	88.90	49.3	88.86	88.80	-24.1	37,032	-0.07%
2020/12/22	61	88.91	308.5	89.98	87.70	-247.5	36,732	-0.67%	大賣/鉅額交易
2020/12/21	29	88.03	8	87.96	88.00	21	36,124	0.06%
2020/12/18	9	87.72	13.6	87.94	87.70	-4.6	35,941	-0.01%
2020/12/17	11.2	87.84	7	87.90	87.80	4.2	35,866	0.01%
2020/12/16	21	87.87	46.1	87.94	88.20	-25.1	35,716	-0.07%
2020/12/15	32.1	86.83	8	87.23	87.10	24.1	35,463	0.07%
2020/12/14	15	88.35	39	88.75	87.70	-24	35,162	-0.07%
2020/12/11	53.2	86.75	68	87.27	87.60	-14.8	34,666	-0.04%
2020/12/10	35.7	87.89	23.1	87.89	87.70	12.6	33,930	0.04%
2020/12/09	38.2	88.85	22.2	88.76	89.00	16	33,480	0.05%
2020/12/08	113	88.50	99.8	88.04	87.60	13.2	32,621	0.04%	大買/
2020/12/07	71.6	85.93	399.4	86.01	87.90	-327.8	31,140	-1.05%	大賣/鉅額交易
2020/12/04	6	82.98	88	82.87	82.90	-82	28,798	-0.28%
2020/12/03	46.2	82.06	17	82.04	82.00	29.2	28,368	0.10%
2020/12/02	26	82.52	6	82.77	82.70	20	28,204	0.07%
2020/12/01	7	82.49	22.1	82.37	82.90	-15.1	28,227	-0.05%
2020/11/30	14	82.16	1	82.60	82.30	13	28,504	0.05%
2020/11/27	9	82.57	2	82.50	82.60	7	27,917	0.03%
2020/11/26	16	82.85	12	82.89	83.00	4	27,869	0.01%
2020/11/25	13	82.12	1.2	81.78	82.00	11.8	27,823	0.04%
2020/11/24	20	82.27	2	82.25	82.00	18	27,853	0.06%
2020/11/23	1.4	82.81	11.1	82.96	82.90	-9.7	27,877	-0.03%
2020/11/20	3	82.33	47	83.04	82.50	-44	27,738	-0.16%
2020/11/19	30.7	82.66	17.2	82.83	82.90	13.5	27,618	0.05%
2020/11/18	2	83.30	46.7	83.16	83.20	-44.7	27,595	-0.16%
2020/11/17	6	82.78	35.1	82.74	83.00	-29.1	27,491	-0.11%
2020/11/16	13.1	82.52	57	82.41	82.60	-43.9	27,885	-0.16%
2020/11/13	5	81.62	8	81.80	81.40	-3	27,577	-0.01%
2020/11/12	3	81.07	20	81.78	81.90	-17	27,494	-0.06%
2020/11/11	11	80.87	25.9	81.42	81.60	-14.8	27,213	-0.05%
2020/11/10	2	80.60	32.6	80.90	80.80	-30.6	27,174	-0.11%
2020/11/09	0	0.00	25.1	81.02	81.20	-25.1	28,235	-0.09%
2020/11/06	30.6	79.49	7	79.56	79.70	23.6	28,321	0.08%
2020/11/05	0	0.00	50	79.10	79.00	-50	28,488	-0.18%
2020/11/04	55	78.40	15	78.48	78.80	40	29,073	0.14%
2020/11/03	5	78.50	21	78.60	78.30	-16	29,122	-0.05%
2020/11/02	11	77.87	0	0.00	78.30	11	29,432	0.04%
2020/10/30	13	77.51	0	0.00	77.50	13	29,600	0.04%
2020/10/29	30	77.23	4	77.28	78.00	26	29,550	0.09%
2020/10/28	30	78.66	9.2	79.22	78.30	20.8	30,059	0.07%
2020/10/27	1	79.71	1	79.70	80.00	0	30,234	0.00%
2020/10/26	2.6	80.32	33	80.30	80.20	-30.4	30,632	-0.10%
2020/10/23	23	80.67	2	80.55	80.70	21	31,049	0.07%
2020/10/22	12	80.54	5	80.50	80.80	7	32,073	0.02%
2020/10/21	17	80.69	14	80.68	80.40	3	32,779	0.01%
2020/10/20	55.1	81.42	15.2	81.47	81.40	39.9	33,058	0.12%
2020/10/19	12	80.59	118.1	80.98	81.30	-106.1	33,610	-0.32%	大賣/鉅額交易
2020/10/16	5.1	79.03	8	78.84	78.60	-2.9	33,408	-0.01%
2020/10/15	12	78.02	1	78.40	78.10	11	33,847	0.03%
2020/10/14	8	78.15	0.4	78.20	78.00	7.6	34,602	0.02%
2020/10/13	11	78.60	10	78.64	78.90	1	34,800	0.00%
2020/10/12	13	78.60	23.2	78.50	78.70	-10.2	35,259	-0.03%
2020/10/08	11	77.61	5	77.84	78.00	6	35,425	0.02%
2020/10/07	4	77.48	0	0.00	77.40	4	35,744	0.01%
2020/10/06	8	78.11	47	78.01	77.80	-39	36,066	-0.11%
2020/10/05	10	77.81	11	77.90	77.70	-1	36,653	0.00%
2020/09/30	6	77.62	67	77.78	77.40	-61	37,159	-0.16%
2020/09/29	4.2	77.67	13	78.11	77.00	-8.8	37,455	-0.02%
2020/09/28	0	0.00	52	76.23	76.90	-52	37,793	-0.14%
2020/09/25	75	74.54	16	74.48	74.30	59	38,001	0.16%
2020/09/24	118.1	75.61	9	75.02	75.00	109.1	38,076	0.29%	大買/鉅額交易
2020/09/23	22	76.76	6.2	76.97	76.70	15.8	37,687	0.04%
2020/09/22	53	76.77	0	0.00	76.80	53	38,132	0.14%
2020/09/21	14	77.51	12	77.55	77.40	2	38,706	0.01%
2020/09/18	4	77.85	3	77.97	77.60	1	40,000	0.00%
2020/09/17	9	78.22	2	78.90	78.10	7	40,947	0.02%
2020/09/16	5.1	78.90	4.6	78.71	78.80	0.5	41,362	0.00%
2020/09/15	1.1	79.10	40	79.25	79.10	-38.9	41,339	-0.09%
2020/09/14	11	78.67	17	79.35	79.40	-6	41,646	-0.01%
2020/09/11	4	78.38	2	78.25	78.50	2	41,491	0.00%
2020/09/10	1	78.60	15	78.49	78.50	-14	41,523	-0.03%
2020/09/09	4.4	76.98	3	77.47	77.90	1.4	41,410	0.00%
2020/09/08	12	77.73	3	77.90	77.50	9	41,473	0.02%
2020/09/07	5	76.98	1	76.90	77.30	4	41,611	0.01%
2020/09/04	44.2	76.88	0.1	77.30	76.90	44.1	41,954	0.11%
2020/09/03	42	78.19	6.6	78.48	77.70	35.4	41,789	0.08%
2020/09/02	1	77.30	2.6	77.31	77.80	-1.6	41,734	0.00%
2020/09/01	23.8	76.94	1	77.00	77.00	22.8	42,211	0.05%
2020/08/31	5.2	77.54	1	77.60	76.90	4.2	42,474	0.01%
2020/08/28	4	77.43	3	77.73	77.50	1	42,692	0.00%
2020/08/27	12	78.12	8	77.70	77.50	4	42,988	0.01%
2020/08/26	21	78.00	2	77.95	78.20	19	43,281	0.04%
2020/08/25	2	78.15	1	78.40	78.30	1	43,441	0.00%
2020/08/24	14	78.01	9.8	77.86	77.60	4.2	43,891	0.01%
2020/08/21	6.4	77.91	10	78.19	78.20	-3.6	43,964	-0.01%
2020/08/20	61	77.15	19	77.83	77.10	42	43,929	0.10%
2020/08/19	18.6	80.02	1	80.20	79.30	17.6	43,368	0.04%
2020/08/18	9	79.54	7.4	79.71	79.80	1.6	43,283	0.00%
2020/08/17	12	80.28	32.3	80.35	80.20	-20.3	43,604	-0.05%
2020/08/14	3	80.10	6	80.33	80.40	-3	43,618	-0.01%
2020/08/13	27.8	79.85	8	79.85	79.50	19.8	43,559	0.05%
2020/08/12	28	80.97	74.6	80.41	81.40	-46.6	42,948	-0.11%
2020/08/11	36	79.93	6.9	80.06	79.80	29.1	43,139	0.07%
2020/08/10	17.1	80.32	35	80.19	80.50	-17.9	43,407	-0.04%
2020/08/07	9.1	78.56	3	79.00	78.30	6.1	43,275	0.01%
2020/08/06	18.1	79.18	17.4	79.10	79.00	0.7	43,625	0.00%
2020/08/05	27.2	78.29	4	78.08	77.90	23.2	43,829	0.05%
2020/08/04	6.2	77.96	57	77.82	78.10	-50.8	44,340	-0.11%
2020/08/03	80	77.40	1.2	77.93	77.10	78.8	44,597	0.18%
2020/07/31	71	78.57	5	78.90	78.40	66	44,108	0.15%
2020/07/30	36	77.99	7	77.84	78.00	29	43,832	0.07%
2020/07/29	56	78.41	1	78.10	78.00	55	43,666	0.13%
2020/07/28	53	78.73	62	81.32	78.40	-9	43,848	-0.02%
2020/07/27	49.3	78.43	63	78.43	78.00	-13.7	43,342	-0.03%
2020/07/24	56	80.99	1	80.00	80.00	55	42,760	0.13%
2020/07/23	39.1	81.88	10	81.86	82.10	29.1	42,348	0.07%
2020/07/22	88.6	85.59	83	85.61	85.90	5.6	41,517	0.01%
2020/07/21	39.9	85.35	20	85.52	85.30	19.9	40,594	0.05%
2020/07/20	30.1	85.89	98	85.28	86.80	-67.9	39,798	-0.17%
2020/07/17	39.4	88.22	18.4	88.18	88.00	21	39,066	0.05%
2020/07/16	31	87.44	21.4	87.47	87.60	9.6	39,095	0.02%
2020/07/15	99	86.99	1	86.70	86.60	98	38,790	0.25%
2020/07/14	6	86.90	62	86.75	86.30	-56	39,163	-0.14%
2020/07/13	6	86.07	28	86.22	86.70	-22	39,298	-0.06%
2020/07/10	102	85.45	25.2	85.85	84.80	76.8	39,392	0.19%	大買/
2020/07/09	37	86.27	17.2	86.62	86.20	19.8	39,134	0.05%
2020/07/08	20.1	86.92	79	86.91	87.00	-58.9	38,728	-0.15%
2020/07/07	29	86.57	67.3	86.09	87.00	-38.3	38,430	-0.10%
2020/07/06	25	86.41	29	86.49	86.40	-4	38,484	-0.01%
2020/07/03	82.5	85.64	1,209	85.27	85.30	-1,126.5	39,251	-2.87%	大賣/鉅額交易
2020/07/02	4	85.36	2	85.95	86.00	2	39,318	0.01%
2020/07/01	14	86.55	66.7	86.60	85.90	-52.6	39,567	-0.13%
2020/06/30	18.5	86.13	59	86.17	86.30	-40.5	39,234	-0.10%
2020/06/29	34	84.87	44.5	84.31	85.20	-10.5	38,911	-0.03%
2020/06/24	38.3	83.05	144.5	82.36	83.50	-106.2	37,861	-0.28%	大賣/鉅額交易
2020/06/23	91.5	79.85	20	79.97	80.20	71.5	37,387	0.19%
2020/06/22	43.4	78.47	0	0.00	78.90	43.4	37,269	0.12%
2020/06/19	1.1	78.52	8	78.43	78.80	-6.9	37,883	-0.02%
2020/06/18	6	78.42	5	78.18	78.50	1	37,988	0.00%
2020/06/17	8	78.61	165	78.34	78.20	-157	38,713	-0.41%	大賣/鉅額交易
2020/06/16	11.4	78.28	24	78.09	78.40	-12.6	40,122	-0.03%
2020/06/15	22.3	77.29	3.1	77.46	77.00	19.3	41,533	0.05%
2020/06/12	56	77.59	19	77.31	78.00	37	42,349	0.09%
2020/06/11	26.2	78.94	47	79.42	78.60	-20.8	42,992	-0.05%
2020/06/10	6	79.68	49.2	79.75	79.90	-43.2	43,388	-0.10%
2020/06/09	10.8	79.33	26	79.80	79.50	-15.2	44,767	-0.03%
2020/06/08	25	78.94	39	79.36	79.70	-14	45,559	-0.03%
2020/06/05	3.1	77.96	38	78.28	78.50	-34.9	45,175	-0.08%
2020/06/04	17.4	78.52	49	78.33	78.40	-31.6	45,232	-0.07%
2020/06/03	4.7	78.27	38	77.94	78.10	-33.4	45,254	-0.07%
2020/06/02	9	76.80	61	77.15	77.10	-52	45,186	-0.12%
2020/06/01	2	76.25	13	76.52	76.20	-11	45,106	-0.02%
2020/05/29	2	74.80	2	75.80	75.80	0	45,158	0.00%
2020/05/28	7.2	75.68	14.6	75.63	75.30	-7.4	44,994	-0.02%
2020/05/27	14	75.00	7	75.31	75.30	7	45,453	0.02%
2020/05/26	21	74.77	10	74.92	74.80	11	45,969	0.02%
2020/05/25	18	73.05	12	72.92	73.60	6	46,216	0.01%
2020/05/22	70.2	73.78	4	73.73	73.60	66.2	46,552	0.14%
2020/05/21	3	74.63	0	0.00	74.70	3	46,325	0.01%
2020/05/20	18	74.64	0	0.00	74.50	18	46,417	0.04%
2020/05/19	39	75.02	4	75.15	74.80	35	46,489	0.08%
2020/05/18	102	75.73	9	75.78	75.00	93	46,100	0.20%	大買/
2020/05/15	39	77.42	17	77.53	77.10	22	45,526	0.05%
2020/05/14	7	78.21	24	78.38	78.20	-17	45,023	-0.04%
2020/05/13	286	78.32	33	78.40	78.80	253	44,680	0.57%	大買/鉅額交易
2020/05/12	21.1	77.48	2	77.45	77.30	19.1	44,565	0.04%
2020/05/11	7.1	78.43	63	78.56	78.90	-55.9	44,747	-0.12%
2020/05/08	4	76.38	17	76.50	76.20	-13	44,242	-0.03%
2020/05/07	14.2	75.02	9	75.21	75.20	5.2	44,308	0.01%
2020/05/06	5	74.34	1	75.00	74.30	4	44,218	0.01%
2020/05/05	63.3	74.16	10	74.10	74.10	53.3	44,492	0.12%
2020/05/04	47	74.46	2	74.40	74.50	45	44,768	0.10%
2020/04/30	27.4	76.39	48	76.51	77.00	-20.7	44,694	-0.05%
2020/04/29	3.1	75.64	43	75.95	75.60	-39.9	44,975	-0.09%
2020/04/28	19	75.15	7	75.11	75.20	12	45,609	0.03%
2020/04/27	4	74.70	22	74.98	74.90	-18	47,798	-0.04%
2020/04/24	2	73.95	0	0.00	73.80	2	47,910	0.00%
2020/04/23	26	74.03	5	75.00	74.00	21	48,896	0.04%
2020/04/22	11	72.94	3	73.17	73.90	8	48,768	0.02%
2020/04/21	233	74.53	17.1	74.26	73.50	215.9	48,703	0.44%	大買/鉅額交易
2020/04/20	19	76.04	8	76.03	76.20	11	48,171	0.02%
2020/04/17	359	76.08	62	76.19	75.80	297	48,024	0.62%	大買/鉅額交易
2020/04/16	318	74.69	14.2	74.70	74.00	303.9	47,392	0.64%	大買/鉅額交易
2020/04/15	45	74.28	22	74.21	74.10	23	47,157	0.05%
2020/04/14	19.1	74.00	7	74.11	74.40	12.1	47,387	0.03%
2020/04/13	27	73.26	9	73.36	73.10	18	47,485	0.04%
2020/04/10	13	73.68	27	73.58	73.90	-14	47,506	-0.03%
2020/04/09	44	74.46	44	74.28	74.00	0	47,817	0.00%
2020/04/08	38	73.54	89	74.03	75.00	-51	47,242	-0.11%
2020/04/07	76.2	71.21	3	71.40	71.20	73.2	45,981	0.16%
2020/04/06	12	69.73	66	69.71	70.20	-54	45,466	-0.12%
2020/04/01	16	70.02	3	70.23	70.00	13	44,975	0.03%
2020/03/31	12	70.18	2	69.90	69.90	10	44,733	0.02%
2020/03/30	7	69.66	6	69.83	70.00	1	44,283	0.00%
2020/03/27	39.1	70.88	4	70.10	70.10	35.1	43,919	0.08%
2020/03/26	9.5	71.04	48.8	70.81	71.00	-39.3	43,204	-0.09%
2020/03/25	56.1	71.88	67	71.85	71.40	-10.9	43,208	-0.03%
2020/03/24	6	70.17	60	70.23	69.40	-54	42,793	-0.13%
2020/03/23	37	67.72	34.2	67.94	67.50	2.9	43,074	0.01%
2020/03/20	36.1	69.75	74	69.74	70.80	-37.9	42,561	-0.09%
2020/03/19	101.7	67.70	117	68.29	66.30	-15.3	41,412	-0.04%	大買/大賣/
2020/03/18	60.1	70.66	38	70.53	70.00	22.1	40,185	0.06%
2020/03/17	41	71.04	30	71.55	70.60	11	39,472	0.03%
2020/03/16	50.9	72.39	48	72.80	71.10	2.9	38,858	0.01%
2020/03/13	98.8	70.95	28	72.93	74.60	70.8	38,007	0.19%
2020/03/12	69.4	75.95	52	75.95	74.70	17.4	36,846	0.05%
2020/03/11	32.4	78.96	7	79.29	78.60	25.4	35,761	0.07%
2020/03/10	12.4	79.23	6	79.15	79.40	6.4	35,582	0.02%
2020/03/09	28	79.68	4	79.30	79.10	24	35,358	0.07%
2020/03/06	17	80.99	1.8	80.93	80.80	15.2	35,166	0.04%
2020/03/05	9	82.98	10.2	82.98	82.70	-1.2	35,040	0.00%
2020/03/04	3	81.73	10.2	81.51	81.70	-7.2	35,049	-0.02%
2020/03/03	14	80.89	23.3	81.42	81.00	-9.3	34,888	-0.03%
2020/03/02	19.8	79.33	8	79.43	79.20	11.8	34,638	0.03%
2020/02/27	31	80.58	64.6	80.53	80.30	-33.6	34,937	-0.10%
2020/02/26	16.5	81.38	19	81.31	81.10	-2.5	34,982	-0.01%
2020/02/25	13	81.62	26.2	81.49	82.30	-13.2	34,763	-0.04%
2020/02/24	8	80.69	4	80.58	80.70	4	34,847	0.01%
2020/02/21	9	81.92	1	81.70	81.70	8	35,036	0.02%
2020/02/20	9	83.03	4.8	83.07	82.80	4.2	36,338	0.01%
2020/02/19	13	83.47	7.7	83.83	83.80	5.3	36,346	0.01%
2020/02/18	19	83.73	7.4	83.87	83.40	11.6	36,642	0.03%
2020/02/17	10.2	83.93	8	83.93	83.90	2.2	37,750	0.01%
2020/02/14	8.4	84.82	5	84.88	84.90	3.4	38,341	0.01%
2020/02/13	8.1	85.34	14	85.59	84.70	-5.9	39,439	-0.01%
2020/02/12	8	83.96	67.4	85.10	85.50	-59.4	40,708	-0.15%
2020/02/11	5	82.78	48	82.51	82.90	-43	41,559	-0.10%
2020/02/10	59.5	80.61	26.7	81.99	82.00	32.7	42,608	0.08%
2020/02/07	5.6	82.88	6	82.73	82.90	-0.4	43,602	0.00%
2020/02/06	5	83.04	124	83.14	83.60	-119	45,059	-0.26%	大賣/鉅額交易
2020/02/05	12.1	82.17	113	82.08	82.20	-101	46,922	-0.22%	大賣/
2020/02/04	54.3	83.22	24	82.32	82.20	30.3	48,200	0.06%
2020/02/03	36	79.52	78.4	79.56	82.20	-42.4	48,094	-0.09%
2020/01/31	14.2	83.60	43.2	83.50	83.20	-29.1	47,505	-0.06%
2020/01/30	80.3	83.90	18.4	83.99	83.10	61.9	47,070	0.13%
2020/01/20	5.2	92.51	19	92.72	92.30	-13.8	44,925	-0.03%
2020/01/17	4	92.10	77.4	92.11	92.30	-73.4	44,926	-0.16%
2020/01/16	2	89.80	1	90.10	90.00	1	44,307	0.00%
2020/01/15	1	90.20	24	89.99	89.90	-23	45,467	-0.05%
2020/01/14	4	89.90	4	89.85	90.00	0	46,469	0.00%
2020/01/13	1	88.70	5.2	89.32	89.60	-4.2	46,698	-0.01%
2020/01/10	0	0.00	25	88.67	89.00	-25	47,630	-0.05%
2020/01/09	11.3	87.40	12	87.27	87.10	-0.8	48,452	0.00%
2020/01/08	49.3	87.28	117	87.75	86.50	-67.7	48,573	-0.14%	大賣/
2020/01/07	15	89.04	17	89.12	89.10	-2	48,302	0.00%
2020/01/06	10.5	90.56	3	90.40	90.50	7.5	48,395	0.02%
2020/01/03	3	91.17	47	91.60	91.60	-44	48,271	-0.09%
2020/01/02	6.5	90.78	2	91.50	90.80	4.5	48,116	0.01%
2019/12/31	20.3	90.81	4.7	90.93	90.80	15.6	48,193	0.03%
2019/12/30	6	90.95	0	0.00	90.90	6	48,265	0.01%
2019/12/27	3.3	91.44	18	91.52	91.50	-14.7	48,462	-0.03%
2019/12/26	1	90.80	6.1	90.80	90.80	-5.1	48,560	-0.01%
2019/12/25	2	90.95	1	91.20	91.00	1	49,146	0.00%
2019/12/24	8	91.10	1	91.00	90.90	7	49,384	0.01%
2019/12/23	4	90.90	9	90.86	91.50	-5	49,552	-0.01%
2019/12/20	10	91.65	10	91.90	91.10	0	49,578	0.00%
2019/12/19	6.2	91.48	11.7	91.89	92.20	-5.5	49,260	-0.01%
2019/12/18	12.8	92.40	59.4	92.14	92.40	-46.6	48,958	-0.10%
2019/12/17	14	91.21	5.2	91.26	91.60	8.8	48,539	0.02%
2019/12/16	4	91.55	40	91.78	91.60	-36	48,561	-0.07%
2019/12/13	2.5	91.08	39.4	91.50	91.00	-36.9	48,552	-0.08%
2019/12/12	1.4	91.46	17.1	91.72	91.00	-15.7	48,727	-0.03%
2019/12/11	0	0.00	54	91.03	91.30	-54	48,865	-0.11%
2019/12/10	4	90.18	0	0.00	90.30	4	49,354	0.01%
2019/12/09	3	91.07	11.1	91.18	91.00	-8.1	49,715	-0.02%
2019/12/06	27	90.50	16	90.16	90.50	11	49,472	0.02%
2019/12/05	2	90.20	4	90.13	89.90	-2	49,467	0.00%
2019/12/04	10	89.04	23.8	89.17	89.50	-13.8	49,622	-0.03%
2019/12/03	6	89.47	13	89.28	90.00	-7	49,672	-0.01%
2019/12/02	10	87.82	4	88.70	88.60	6	49,485	0.01%
2019/11/29	39	89.03	6.4	89.10	88.50	32.6	49,213	0.07%
2019/11/28	2	89.80	9	90.49	89.80	-7	48,897	-0.01%
2019/11/27	0	0.00	24	90.23	90.60	-24	49,237	-0.05%
2019/11/26	20	89.99	11.4	90.13	89.90	8.6	49,243	0.02%
2019/11/25	27	90.08	9.3	90.04	89.60	17.7	48,294	0.04%
2019/11/22	27.5	92.02	48.8	92.16	91.40	-21.3	47,978	-0.04%
2019/11/21	9	90.98	19	91.52	92.50	-10	47,972	-0.02%
2019/11/20	8	91.74	6.1	91.96	91.90	1.9	47,375	0.00%
2019/11/19	6.7	92.20	43.4	92.01	92.80	-36.7	47,024	-0.08%
2019/11/18	4	90.38	38.5	90.38	90.50	-34.5	45,679	-0.08%
2019/11/15	1	90.00	87.1	90.01	90.10	-86.1	45,397	-0.19%
2019/11/14	10	90.00	28	90.20	89.30	-18	45,007	-0.04%
2019/11/13	30.3	89.85	12.1	89.68	89.70	18.3	44,081	0.04%
2019/11/12	23	90.12	40.8	89.64	91.00	-17.8	43,699	-0.04%
2019/11/11	25	88.52	37	88.41	87.90	-12	42,815	-0.03%
2019/11/08	28.3	91.60	117.8	91.56	90.90	-89.5	41,247	-0.22%	大賣/
2019/11/07	6	90.33	51.6	90.34	90.80	-45.6	39,749	-0.11%
2019/11/06	43	90.24	128.7	89.85	90.40	-85.7	38,542	-0.22%	大賣/
2019/11/05	27	89.65	89	89.72	90.00	-62	37,282	-0.17%
2019/11/04	30.3	87.80	202.8	87.98	89.00	-172.5	36,054	-0.48%	大賣/鉅額交易
2019/11/01	17.1	83.52	268.2	82.55	84.80	-251.1	34,294	-0.73%	大賣/鉅額交易
2019/10/31	22	80.85	48	81.04	80.60	-26	33,093	-0.08%
2019/10/30	15	80.11	6	80.27	80.20	9	32,959	0.03%
2019/10/29	55.2	80.98	41	80.75	80.80	14.2	32,835	0.04%
2019/10/28	7	80.37	433.4	80.29	80.10	-426.4	32,576	-1.31%	大賣/鉅額交易
2019/10/25	5	79.88	28	79.90	80.20	-23	32,470	-0.07%
2019/10/24	4	80.45	40.5	80.51	80.50	-36.5	32,252	-0.11%
2019/10/23	30.2	80.04	79.8	80.08	80.50	-49.6	32,630	-0.15%
2019/10/22	38	79.12	47.2	79.01	79.50	-9.2	32,364	-0.03%
2019/10/21	17	76.72	119	77.18	77.60	-102	31,601	-0.32%	大賣/鉅額交易
2019/10/18	18.6	77.64	39	77.81	76.90	-20.4	31,704	-0.06%
2019/10/17	11	75.87	70	76.13	77.20	-59	30,791	-0.19%
2019/10/16	5	75.04	15	74.96	75.00	-10	29,769	-0.03%
2019/10/15	5.3	74.86	64	74.94	74.70	-58.7	29,704	-0.20%
2019/10/14	9	74.28	64	74.33	74.50	-55	30,027	-0.18%
2019/10/09	4	73.25	13	73.32	72.90	-9	29,767	-0.03%
2019/10/08	3.1	73.87	54	73.97	74.00	-51	29,894	-0.17%
2019/10/07	85	73.68	20	73.53	73.40	65	29,759	0.22%
2019/10/04	4	72.11	28	72.10	72.70	-24	29,672	-0.08%
2019/10/03	50	71.87	3	71.90	72.00	47	29,708	0.16%
2019/10/02	16	72.32	4	72.30	72.30	12	29,572	0.04%
2019/10/01	92	72.59	84.9	72.59	72.60	7.1	29,331	0.02%
2019/09/27	25	73.51	33	73.77	73.20	-8	28,815	-0.03%
2019/09/26	25	74.68	16.2	74.67	74.00	8.8	28,901	0.03%
2019/09/25	15	74.46	6	74.68	74.80	9	28,895	0.03%
2019/09/24	3	74.77	11	75.04	74.90	-8	29,218	-0.03%
2019/09/23	0	0.00	13	74.65	74.70	-13	29,240	-0.04%
2019/09/20	18	74.00	2	74.50	74.50	16	29,577	0.05%
2019/09/19	20	73.94	3	73.50	73.50	17	29,314	0.06%
2019/09/18	24	74.50	3	74.50	74.40	21	29,144	0.07%
2019/09/17	27	74.74	3	74.73	74.60	24	29,059	0.08%
2019/09/16	27	75.79	5	75.84	76.00	22	29,303	0.08%
2019/09/12	34	75.62	15	75.62	76.00	19	29,068	0.07%
2019/09/11	13	74.54	3.4	74.50	74.50	9.6	28,869	0.03%
2019/09/10	26	74.03	11	74.08	74.10	15	28,884	0.05%
2019/09/09	10	74.81	24	74.95	74.70	-14	29,030	-0.05%
2019/09/06	14.3	75.53	9.1	75.59	75.00	5.2	29,372	0.02%
2019/09/05	12	74.53	9	75.01	74.90	3	29,587	0.01%
2019/09/04	0	0.00	36.4	74.28	74.30	-36.4	29,815	-0.12%
2019/09/03	4	73.85	13	73.88	73.60	-9	29,905	-0.03%
2019/09/02	22	73.99	3	74.13	74.00	19	30,251	0.06%
2019/08/30	0	0.00	51	73.79	74.20	-51	30,587	-0.17%
2019/08/29	12.1	71.90	1	72.00	71.90	11.1	30,724	0.04%
2019/08/28	3	72.30	3	72.20	72.40	0	31,041	0.00%
2019/08/27	18.2	72.18	75.4	72.23	72.20	-57.2	31,307	-0.18%
2019/08/26	44	71.92	52	72.01	72.00	-8	31,562	-0.03%
2019/08/23	4	73.60	0	0.00	73.30	4	31,812	0.01%
2019/08/22	4	73.55	4.8	73.88	73.90	-0.8	32,267	0.00%
2019/08/21	1	73.50	13	73.31	73.50	-12	34,158	-0.04%
2019/08/20	5	72.52	28	72.50	72.40	-23	34,127	-0.07%
2019/08/19	6	72.47	1	72.60	72.40	5	34,491	0.01%
2019/08/16	16	71.44	4.1	72.50	72.00	11.9	35,197	0.03%
2019/08/15	39	71.67	0	0.00	71.60	39	35,147	0.11%
2019/08/14	19	72.99	3	73.63	72.60	16	35,268	0.05%
2019/08/13	9	73.03	0	0.00	72.90	9	35,218	0.03%
2019/08/12	20	73.66	0	0.00	73.70	20	35,749	0.06%
2019/08/08	19	73.03	1	73.50	73.10	18	36,472	0.05%
2019/08/07	9	73.46	1	72.90	72.90	8	37,306	0.02%
2019/08/06	16	71.68	14	72.08	73.30	2	37,843	0.01%
2019/08/05	45	73.15	1	73.20	72.80	44	37,786	0.12%
2019/08/02	424.3	76.47	1	75.50	75.50	423.3	37,404	1.13%	大買/鉅額交易
2019/08/01	11	78.05	2	78.25	77.90	9	37,162	0.02%
2019/07/31	2	78.10	3	78.57	78.60	-1	37,041	0.00%
2019/07/30	14	78.17	2	78.05	77.80	12	37,167	0.03%
2019/07/29	3	78.37	3.4	78.28	78.40	-0.4	37,511	0.00%
2019/07/26	6	78.30	28.5	78.54	78.40	-22.5	37,626	-0.06%
2019/07/25	58	78.38	14.4	78.45	78.60	43.6	37,671	0.12%
2019/07/24	45.9	81.12	416.2	81.30	81.30	-370.3	37,192	-1.00%	大賣/鉅額交易
2019/07/23	54	80.80	14	80.99	80.90	40	36,534	0.11%
2019/07/22	31	79.84	10	79.96	80.60	21	36,414	0.06%
2019/07/19	28.4	79.61	2	79.55	79.30	26.4	36,308	0.07%
2019/07/18	5	79.24	4	79.03	79.00	1	36,773	0.00%
2019/07/17	13	79.67	7	79.87	79.30	6	37,533	0.02%
2019/07/16	211	80.08	29.2	79.96	80.00	181.8	37,702	0.48%	大買/鉅額交易
2019/07/15	8	76.86	5.6	77.55	78.10	2.4	38,121	0.01%
2019/07/12	21	77.81	0	0.00	77.60	21	40,175	0.05%
2019/07/11	4	78.35	232.3	78.34	78.20	-228.3	41,245	-0.55%	大賣/鉅額交易
2019/07/10	14.2	77.96	2	78.35	77.90	12.2	42,238	0.03%
2019/07/09	16.2	78.10	5	78.18	77.90	11.2	43,101	0.03%
2019/07/08	26	78.80	101	78.87	79.00	-75	43,727	-0.17%	大賣/
2019/07/05	88	78.10	2	78.20	78.20	86	44,148	0.19%
2019/07/04	4.2	77.75	1	78.00	77.70	3.2	44,538	0.01%
2019/07/03	17	77.76	0	0.00	77.50	17	44,768	0.04%
2019/07/02	7	79.07	4	78.90	79.10	3	45,091	0.01%
2019/07/01	1	78.90	24.1	79.19	79.40	-23.1	45,435	-0.05%
2019/06/28	5	77.72	10	77.83	77.40	-5	46,469	-0.01%
2019/06/27	1	77.10	2.6	77.36	77.40	-1.6	48,925	0.00%
2019/06/26	2.1	76.35	1	76.30	76.30	1.1	49,037	0.00%
2019/06/25	5	76.42	4	76.70	76.40	1	48,862	0.00%
2019/06/24	17	76.50	21	76.34	77.10	-4	48,644	-0.01%
2019/06/21	11.1	77.65	12	77.89	76.80	-0.9	48,291	0.00%
2019/06/20	10.4	77.45	35	77.42	77.70	-24.6	47,665	-0.05%
2019/06/19	7	76.69	22	76.98	77.20	-15	47,481	-0.03%
2019/06/18	33	75.91	12	76.38	75.90	21	46,966	0.04%
2019/06/17	4.1	75.89	8	76.16	76.40	-3.9	46,586	-0.01%
2019/06/14	5.9	75.24	51	75.05	75.10	-45.1	46,296	-0.10%
2019/06/13	5	73.72	3	74.07	74.20	2	45,938	0.00%
2019/06/12	3.5	72.71	5	73.06	73.70	-1.5	45,892	0.00%
2019/06/11	2.4	72.33	0	0.00	72.40	2.4	45,480	0.01%
2019/06/10	4.2	71.72	11	72.21	72.10	-6.8	45,277	-0.02%
2019/06/06	7	71.16	4	71.35	71.10	3	44,971	0.01%
2019/06/05	16.4	71.54	9	72.30	71.00	7.4	44,606	0.02%
2019/06/04	49	72.12	3	72.00	71.80	46	44,249	0.10%
2019/06/03	7	73.03	0.6	73.50	73.40	6.4	43,903	0.01%
2019/05/31	34	74.23	17.1	74.39	73.90	16.9	43,607	0.04%
2019/05/30	10	73.10	16	72.88	73.40	-6	42,989	-0.01%
2019/05/29	9	70.57	12	71.62	72.20	-3	42,844	-0.01%
2019/05/28	19	71.50	11	71.63	71.20	8	42,521	0.02%
2019/05/27	10.3	71.36	7	71.60	71.40	3.3	40,574	0.01%
2019/05/24	25.1	71.70	2	71.60	71.40	23.1	40,541	0.06%
2019/05/23	21.3	71.83	4	71.83	71.50	17.3	40,262	0.04%
2019/05/22	15.3	74.48	0	0.00	74.00	15.3	39,723	0.04%
2019/05/21	24.5	74.78	4	75.30	75.00	20.5	39,988	0.05%
2019/05/20	12.2	75.17	12	75.12	75.00	0.2	39,825	0.00%
2019/05/17	15	75.67	33	75.55	74.70	-18	39,707	-0.05%
2019/05/16	11.1	76.96	25	77.80	75.90	-13.9	39,278	-0.04%
2019/05/15	44	77.89	4.8	77.93	77.80	39.2	38,512	0.10%
2019/05/14	19.6	79.66	25.1	79.49	79.70	-5.5	37,886	-0.01%
2019/05/13	21.4	82.53	7	82.76	81.20	14.4	37,563	0.04%
2019/05/10	12	83.41	11	83.55	83.70	1	37,575	0.00%
2019/05/09	45	85.24	28	85.19	84.30	17	37,560	0.05%
2019/05/08	9.2	85.87	28	85.99	85.90	-18.8	37,350	-0.05%
2019/05/07	27	86.80	64	86.12	86.60	-37	37,276	-0.10%
2019/05/06	39.4	85.33	8.8	85.68	84.90	30.6	37,269	0.08%
2019/05/03	24	87.95	27	87.03	88.20	-3	36,812	-0.01%
2019/05/02	0	0.00	9	86.68	86.90	-9	36,616	-0.02%
2019/04/30	10	86.75	7.4	86.85	86.90	2.6	36,365	0.01%
2019/04/29	2	87.75	9	88.32	87.80	-7	36,026	-0.02%
2019/04/26	2	87.05	14	87.19	87.40	-12	35,703	-0.03%
2019/04/25	7.6	86.56	41	86.26	86.80	-33.4	35,423	-0.09%
2019/04/24	7.2	87.96	4	87.70	86.90	3.2	35,170	0.01%
2019/04/23	48	87.81	21.3	87.54	88.30	26.7	34,864	0.08%
2019/04/22	27	88.39	20.9	88.41	87.80	6.1	34,003	0.02%
2019/04/19	65.9	89.92	54.1	90.56	88.90	11.8	33,706	0.03%
2019/04/18	58.2	93.90	182.8	94.54	91.60	-124.6	32,619	-0.38%	大賣/鉅額交易
2019/04/17	20.8	91.31	143.1	90.80	91.80	-122.4	30,553	-0.40%	大賣/鉅額交易
2019/04/16	33	90.18	25.6	90.40	89.90	7.4	29,346	0.03%
2019/04/15	13	88.99	47.1	88.78	89.30	-34.1	28,411	-0.12%
2019/04/12	18.1	86.25	22	86.15	86.50	-3.9	27,828	-0.01%
2019/04/11	2	83.75	15.1	84.01	83.80	-13.1	27,456	-0.05%
2019/04/10	4.7	82.76	23	82.91	83.00	-18.3	26,990	-0.07%
2019/04/09	1.1	82.55	0	0.00	82.50	1.1	26,686	0.00%
2019/04/08	37.8	82.59	81	82.67	82.40	-43.2	26,501	-0.16%
2019/04/03	13.9	81.21	17.3	81.70	81.90	-3.4	25,825	-0.01%
2019/04/02	31.2	82.34	86.4	82.55	82.00	-55.2	25,304	-0.22%
2019/04/01	21.4	80.16	363.3	80.04	80.80	-341.9	23,838	-1.43%	大賣/鉅額交易
2019/03/29	0	0.00	17.8	73.20	73.50	-17.8	21,133	-0.08%
2019/03/28	2.4	71.68	2	71.90	71.80	0.4	21,058	0.00%
2019/03/27	3	71.90	0	0.00	71.90	3	21,359	0.01%
2019/03/26	5	71.62	10	71.62	71.80	-5	21,516	-0.02%
2019/03/25	17	71.45	7.6	71.75	71.20	9.4	21,784	0.04%
2019/03/22	2	72.50	5	73.16	73.00	-3	21,732	-0.01%
2019/03/21	7	72.90	6	73.00	73.00	1	21,996	0.00%
2019/03/20	1	72.50	7	72.16	72.40	-6	22,458	-0.03%
2019/03/19	31	72.01	4	72.23	72.30	27	23,024	0.12%
2019/03/18	3.5	71.37	6	71.48	72.00	-2.6	23,226	-0.01%
2019/03/15	2	71.00	1.1	70.99	70.60	0.9	23,470	0.00%
2019/03/14	29	70.87	0	0.00	71.10	29	23,311	0.12%
2019/03/13	11	70.83	0	0.00	70.70	11	24,214	0.05%
2019/03/12	19.2	71.29	18.6	71.15	71.20	0.6	24,353	0.00%
2019/03/11	21.3	70.46	0	0.00	70.40	21.3	24,453	0.09%
2019/03/08	6.5	70.89	36.9	70.74	70.70	-30.4	24,916	-0.12%
2019/03/07	0.4	71.80	0.6	71.80	71.60	-0.2	25,765	0.00%
2019/03/06	124	72.23	41	72.25	72.50	83	26,193	0.32%	大買/
2019/03/05	3.1	71.80	21	71.80	71.90	-17.9	26,787	-0.07%
2019/03/04	9.2	71.77	10.8	72.14	72.20	-1.6	26,928	-0.01%
2019/02/27	32	72.89	1	72.70	72.70	31	26,754	0.12%
2019/02/26	129	73.04	9	73.48	72.80	120	26,722	0.45%	大買/鉅額交易
2019/02/25	10.8	73.28	24	73.32	73.40	-13.2	26,937	-0.05%
2019/02/22	7	73.09	4	73.43	73.50	3	27,267	0.01%
2019/02/21	1.3	73.75	11	73.64	73.80	-9.7	27,552	-0.04%
2019/02/20	34.8	73.13	41.4	73.23	73.20	-6.6	27,545	-0.02%
2019/02/19	7.1	71.93	12	71.88	72.00	-4.9	27,169	-0.02%
2019/02/18	3.2	71.22	7	71.26	71.00	-3.8	27,351	-0.01%
2019/02/15	10	70.60	0	0.00	70.30	10	27,533	0.04%
2019/02/14	4.1	71.50	0	0.00	71.40	4.1	27,638	0.01%
2019/02/13	2	72.00	13	72.24	72.00	-11	27,733	-0.04%
2019/02/12	7	70.71	25.4	71.38	72.00	-18.4	27,694	-0.07%
2019/02/11	2	70.00	2.1	70.00	69.90	-0.1	27,543	0.00%
2019/01/30	1.2	69.92	3.2	70.19	70.00	-2	27,311	-0.01%
2019/01/29	3	70.03	2	70.00	69.90	1	27,329	0.00%
2019/01/28	12	70.80	14	70.85	70.80	-2	27,288	-0.01%
2019/01/25	0	0.00	1	70.80	70.70	-1	27,511	0.00%
2019/01/24	1.3	70.00	2	69.80	70.00	-0.7	27,455	0.00%
2019/01/23	12.1	69.92	35	69.86	69.70	-22.9	27,740	-0.08%
2019/01/22	0	0.00	3	70.53	70.70	-3	27,933	-0.01%
2019/01/21	1	71.00	22	71.02	71.20	-21	28,393	-0.07%
2019/01/18	12	70.51	6	70.52	70.80	6	29,728	0.02%
2019/01/17	0.6	70.30	25.6	70.50	70.40	-25	30,927	-0.08%
2019/01/16	3.3	70.14	4.3	70.06	70.20	-1	31,610	0.00%
2019/01/15	5.1	70.24	19.4	70.23	70.30	-14.4	31,959	-0.04%
2019/01/14	8	68.88	1	69.00	68.70	7	32,168	0.02%
2019/01/11	11	69.80	9	69.91	69.40	2	33,547	0.01%
2019/01/10	1	69.30	1	69.10	69.30	0	33,515	0.00%
2019/01/09	6.4	69.47	36.4	69.77	69.90	-30	33,515	-0.09%
2019/01/08	17	68.61	11.6	68.97	68.60	5.4	33,510	0.02%
2019/01/07	9.1	68.88	18	69.09	69.30	-8.9	33,710	-0.03%
2019/01/04	49.2	67.49	21	67.53	67.60	28.2	33,606	0.08%
2019/01/03	39.8	68.84	1	69.00	68.90	38.8	33,646	0.12%
2019/01/02	1	70.10	3	71.33	70.10	-2	33,501	-0.01%
2018/12/28	1.6	70.86	2	70.90	70.80	-0.4	33,856	0.00%
2018/12/27	2	71.25	1	71.20	70.80	1	34,100	0.00%
2018/12/26	2	71.00	1	70.70	70.20	1	34,354	0.00%
2018/12/25	0.1	70.70	3	70.60	70.70	-2.9	34,538	-0.01%
2018/12/24	0	0.00	6	71.28	71.40	-6	35,126	-0.02%
2018/12/22	1	71.00	0.8	70.90	70.90	0.2	35,373	0.00%
2018/12/21	4	70.65	3.8	71.14	71.40	0.2	35,779	0.00%
2018/12/20	2	71.25	9	71.83	71.50	-7	35,804	-0.02%
2018/12/19	1	71.40	14	71.35	71.80	-13	35,643	-0.04%
2018/12/18	3.1	70.44	8.7	70.54	70.80	-5.7	35,873	-0.02%
2018/12/17	4.2	71.47	21	71.40	71.10	-16.8	36,093	-0.05%
2018/12/14	7	71.63	13	71.20	71.50	-6	36,528	-0.02%
2018/12/13	24	72.68	39.1	72.75	73.00	-15.1	36,813	-0.04%
2018/12/12	8.5	70.99	31	71.01	71.20	-22.5	37,341	-0.06%
2018/12/11	15.8	68.62	6	68.77	68.40	9.8	37,568	0.03%
2018/12/10	38	67.97	21	68.18	67.70	17	37,759	0.05%
2018/12/07	23.1	69.35	2	69.60	69.10	21.1	37,568	0.06%
2018/12/06	66.6	69.40	11	69.26	69.00	55.6	37,365	0.15%
2018/12/05	30.2	71.85	6	72.18	71.60	24.2	36,597	0.07%
2018/12/04	18	73.59	0.2	73.50	73.40	17.8	36,922	0.05%
2018/12/03	2	73.75	7.8	73.65	74.00	-5.8	36,977	-0.02%
2018/11/30	6.2	72.35	10	73.46	71.90	-3.8	36,598	-0.01%
2018/11/29	13	73.54	25	73.73	72.40	-12	35,692	-0.03%
2018/11/28	8.2	72.37	43	72.75	73.10	-34.8	35,289	-0.10%
2018/11/27	11.1	70.60	4	70.10	70.70	7.1	34,839	0.02%
2018/11/26	2	71.05	38	71.05	71.00	-36	34,800	-0.10%
2018/11/23	32	69.89	11	70.10	70.00	21	34,663	0.06%
2018/11/22	8	69.89	34.7	69.72	69.50	-26.7	34,653	-0.08%
2018/11/21	10	69.49	51	69.94	70.60	-41	34,466	-0.12%
2018/11/20	30	71.64	13.2	71.13	71.00	16.8	34,147	0.05%
2018/11/19	4	73.48	1.5	73.33	73.40	2.5	33,901	0.01%
2018/11/16	4	74.28	5.2	74.40	74.30	-1.2	34,199	0.00%
2018/11/15	8.8	73.00	9	73.52	74.50	-0.2	35,037	0.00%
2018/11/14	10	73.55	9	73.53	73.30	1	34,998	0.00%
2018/11/13	9	74.36	9	74.50	74.40	0	34,972	0.00%
2018/11/12	3	76.13	2.4	76.26	76.20	0.6	34,899	0.00%
2018/11/09	18.2	76.04	4	75.93	76.10	14.2	35,101	0.04%
2018/11/08	14.9	76.87	22	77.01	76.60	-7.1	35,138	-0.02%
2018/11/07	4.4	77.77	2.6	77.88	77.90	1.8	35,022	0.01%
2018/11/06	7	78.67	4	77.45	77.30	3	35,016	0.01%
2018/11/05	8.9	80.00	6	80.42	80.00	2.9	35,081	0.01%
2018/11/02	2.4	79.96	14	80.75	81.00	-11.6	35,222	-0.03%
2018/11/01	5.2	79.36	65.2	79.35	79.90	-60	35,105	-0.17%
2018/10/31	3	78.40	41.8	78.38	78.80	-38.8	35,267	-0.11%
2018/10/30	5.3	75.83	23.4	75.59	76.40	-18.1	35,030	-0.05%
2018/10/29	35	76.67	13.8	77.13	75.50	21.2	35,063	0.06%
2018/10/26	64.7	77.89	89.3	78.30	76.20	-24.6	35,074	-0.07%
2018/10/17	36.9	69.52	45.3	70.22	68.10	-8.4	34,592	-0.02%
2018/10/16	43.2	70.16	28.9	70.14	70.40	14.4	33,758	0.04%
2018/10/15	22	70.62	6	70.75	70.50	16	33,489	0.05%
2018/10/12	17	70.75	50.2	70.76	71.90	-33.2	33,508	-0.10%
2018/10/11	95	70.45	29	70.71	70.10	66	33,512	0.20%
2018/10/09	3	75.53	64	75.60	75.30	-61	32,293	-0.19%
2018/10/08	9	75.57	25.8	75.59	75.50	-16.8	32,342	-0.05%
2018/10/05	34.6	75.92	8.3	75.73	75.60	26.4	32,631	0.08%
2018/10/04	18	76.47	4	76.58	76.20	14	32,542	0.04%
2018/10/03	10	77.79	2.5	77.80	77.80	7.5	32,668	0.02%
2018/10/02	6	78.42	6	78.77	78.10	0	32,896	0.00%
2018/10/01	6	80.00	58	79.99	79.90	-52	32,641	-0.16%
2018/09/28	5	78.52	9	78.92	79.20	-4	32,840	-0.01%
2018/09/27	5	77.66	31	77.99	78.70	-26	32,499	-0.08%
2018/09/26	6	77.50	11	77.58	77.30	-5	32,279	-0.02%
2018/09/25	3	76.00	1	76.20	76.10	2	32,142	0.01%
2018/09/21	7	75.43	2.1	75.63	75.80	4.9	32,370	0.02%
2018/09/20	10.1	75.50	3	75.73	75.60	7.1	32,265	0.02%
2018/09/19	7.3	76.28	0.3	76.50	76.40	6.9	32,294	0.02%
2018/09/18	16	76.24	7	76.59	75.80	9	32,335	0.03%
2018/09/17	0.2	78.00	5	77.70	77.80	-4.8	32,456	-0.01%
2018/09/14	2	77.75	7.6	77.72	77.90	-5.6	32,799	-0.02%
2018/09/13	22	76.15	6.1	76.13	76.00	15.9	32,828	0.05%
2018/09/12	20	77.75	3	77.37	77.00	17	32,740	0.05%
2018/09/11	17	76.41	16	76.81	77.70	1	32,803	0.00%
2018/09/10	120.9	75.37	19.3	75.33	75.10	101.6	33,096	0.31%	大買/鉅額交易
2018/09/07	58.2	78.31	49	77.76	77.70	9.2	32,715	0.03%
2018/09/06	17.2	79.33	4.3	79.95	79.30	12.9	32,743	0.04%
2018/09/05	13	80.15	6	80.32	80.10	7	32,558	0.02%
2018/09/04	11	80.29	4.1	80.11	80.10	6.9	32,939	0.02%
2018/09/03	10.5	80.21	4	80.25	80.10	6.5	33,317	0.02%
2018/08/31	25.6	80.50	2.2	80.66	80.50	23.4	34,592	0.07%
2018/08/30	9.2	80.99	5	81.12	80.90	4.2	35,372	0.01%
2018/08/29	2.1	81.26	7	81.34	81.40	-4.9	35,704	-0.01%
2018/08/28	1	81.10	0	0.00	81.20	1	35,877	0.00%
2018/08/27	36	80.99	7	80.93	81.00	29	36,077	0.08%
2018/08/24	3.8	80.91	1	81.10	81.10	2.8	36,106	0.01%
2018/08/23	10	81.31	8	81.74	81.80	2	37,143	0.01%
2018/08/22	5	81.70	5.6	81.60	81.70	-0.6	37,444	0.00%
2018/08/21	6	81.00	3	81.20	81.00	3	37,825	0.01%
2018/08/20	1.1	81.04	0	0.00	81.00	1.1	38,555	0.00%
2018/08/17	8	81.41	5	81.52	81.10	3	39,047	0.01%
2018/08/16	5	81.10	5	80.94	81.20	0	39,033	0.00%
2018/08/15	67	80.52	6	80.87	81.10	61	38,932	0.16%
2018/08/14	227	82.06	1	81.00	81.30	226	38,576	0.59%	大買/鉅額交易
2018/08/13	12	84.71	1.2	84.58	83.80	10.8	37,744	0.03%
2018/08/10	2	85.80	79.9	85.71	85.90	-77.9	37,559	-0.21%
2018/08/09	4.9	85.22	20	85.41	85.20	-15.1	37,496	-0.04%
2018/08/08	9	85.02	11.2	85.00	85.00	-2.2	37,984	-0.01%
2018/08/07	1	84.60	24	84.89	84.40	-23	38,653	-0.06%
2018/08/06	0	0.00	6.8	84.50	84.60	-6.8	40,277	-0.02%
2018/08/03	1	83.30	2	83.55	83.80	-1	40,685	0.00%
2018/08/02	12	83.13	22	83.98	82.80	-10	40,725	-0.02%
2018/08/01	6	83.77	5	84.06	84.10	1	40,747	0.00%
2018/07/31	4	83.75	0	0.00	83.80	4	40,718	0.01%
2018/07/30	0	0.00	17	83.75	84.20	-17	40,734	-0.04%
2018/07/27	2	83.15	1	83.10	83.20	1	40,533	0.00%
2018/07/26	228	82.48	1	82.80	83.50	227	40,985	0.55%	大買/鉅額交易
2018/07/25	123	82.68	8	82.86	82.70	115	41,156	0.28%	大買/鉅額交易
2018/07/24	12.1	85.27	529.7	85.21	85.20	-517.6	41,023	-1.26%	大賣/鉅額交易
2018/07/23	2	85.35	12.1	85.45	85.50	-10.1	40,405	-0.03%
2018/07/20	8.1	85.40	11	85.00	85.30	-2.9	40,448	-0.01%
2018/07/19	11.2	85.10	36.6	84.91	85.20	-25.3	40,634	-0.06%
2018/07/18	25	84.03	10	83.80	84.10	15	41,177	0.04%
2018/07/17	1	83.10	6	82.95	82.90	-5	41,148	-0.01%
2018/07/16	18.3	83.08	6.1	83.23	82.80	12.2	41,273	0.03%
2018/07/13	3.1	82.35	26	82.36	82.90	-22.9	42,018	-0.05%
2018/07/12	2	81.20	0	0.00	81.20	2	42,639	0.00%
2018/07/11	2	81.25	9	81.46	81.60	-7	42,885	-0.02%
2018/07/10	8.2	80.54	5	80.90	80.50	3.2	42,680	0.01%
2018/07/09	1	81.00	2	81.10	80.80	-1	42,584	0.00%
2018/07/06	12	80.61	3	80.67	80.50	9	42,830	0.02%
2018/07/05	3	81.30	0	0.00	81.20	3	42,840	0.01%
2018/07/04	1	80.90	10	81.31	81.60	-9	43,143	-0.02%
2018/07/03	11	81.00	10	81.00	80.70	1	43,802	0.00%
2018/07/02	9.2	81.88	3	81.97	81.00	6.2	44,386	0.01%
2018/06/29	9	81.61	18	81.98	83.20	-9	44,722	-0.02%
2018/06/28	6	80.70	20	80.69	80.50	-14	46,328	-0.03%
2018/06/27	22	81.00	6	81.00	80.90	16	46,430	0.03%
2018/06/26	18.1	80.69	9.8	80.70	81.00	8.4	46,386	0.02%
2018/06/25	9.2	81.69	7.6	81.99	81.50	1.7	46,072	0.00%
2018/06/22	15.7	82.11	3	82.27	82.30	12.7	45,973	0.03%
2018/06/21	20	83.01	9.1	82.88	82.70	10.9	45,954	0.02%
2018/06/20	19.3	82.49	35.4	82.32	83.00	-16.2	46,402	-0.03%
2018/06/19	58	83.27	28	83.23	83.00	30	46,024	0.07%
2018/06/15	40	84.76	9.8	84.79	85.00	30.2	45,391	0.07%
2018/06/14	59	86.14	4	85.58	85.50	55	44,934	0.12%
2018/06/13	7.1	87.73	11	87.89	87.80	-3.9	44,377	-0.01%
2018/06/12	5.1	87.46	3	87.67	87.70	2.1	45,087	0.00%
2018/06/11	8	87.60	5	87.56	87.40	3	45,024	0.01%
2018/06/08	30.1	89.52	12.8	89.85	88.30	17.3	45,184	0.04%
2018/06/07	63	89.99	60.3	90.29	91.20	2.8	44,916	0.01%
2018/06/06	11.1	88.44	26	89.00	89.10	-15	44,888	-0.03%
2018/06/05	5	87.86	23.8	88.07	88.10	-18.8	45,553	-0.04%
2018/06/04	3	87.67	9	87.58	87.80	-6	45,573	-0.01%
2018/06/01	12	86.53	3	86.43	86.60	9	45,724	0.02%
2018/05/31	7	86.33	10.2	87.23	85.70	-3.2	45,907	-0.01%
2018/05/30	8	87.26	18	87.24	87.40	-10	45,020	-0.02%
2018/05/29	16	87.99	11	88.07	87.60	5	44,829	0.01%
2018/05/28	14.1	88.49	97.7	88.54	88.80	-83.7	44,821	-0.19%
2018/05/25	13.7	86.27	8	86.19	86.50	5.7	44,419	0.01%
2018/05/24	5.2	84.18	1	84.30	84.10	4.2	44,188	0.01%
2018/05/23	4	83.85	9.3	84.08	83.60	-5.3	44,702	-0.01%
2018/05/22	9.3	84.16	12	84.28	84.00	-2.8	45,124	-0.01%
2018/05/21	7	85.26	8	84.99	85.00	-1	45,700	0.00%
2018/05/18	18	84.30	7.8	84.21	83.90	10.2	46,339	0.02%
2018/05/17	9.8	84.96	21	85.21	84.20	-11.2	47,022	-0.02%
2018/05/16	16.7	84.89	2	84.60	84.60	14.7	47,215	0.03%
2018/05/15	21.1	87.07	59.5	87.50	86.00	-38.4	47,488	-0.08%
2018/05/14	36.3	88.72	53.5	88.72	89.00	-17.2	48,662	-0.04%
2018/05/11	20.1	84.43	54.3	84.32	85.00	-34.2	47,388	-0.07%
2018/05/10	38.4	82.65	16	82.53	82.90	22.4	47,391	0.05%
2018/05/09	6	82.03	9	82.20	81.80	-3	47,644	-0.01%
2018/05/08	2.1	82.28	5	81.90	82.60	-2.9	48,053	-0.01%
2018/05/07	4	81.23	4	81.33	81.60	0	48,209	0.00%
2018/05/04	13	80.44	3	80.80	80.40	10	48,519	0.02%
2018/05/03	17.4	80.38	2	80.35	80.10	15.4	48,855	0.03%
2018/05/02	19.7	82.29	4	82.98	81.80	15.7	48,950	0.03%
2018/04/30	11	82.60	8.1	82.94	82.90	2.9	49,029	0.01%
2018/04/27	13	81.05	16	80.95	81.50	-3	49,363	-0.01%
2018/04/26	32.1	80.80	16	80.83	80.60	16.1	49,915	0.03%
2018/04/25	37.7	80.11	22	80.02	80.40	15.7	50,957	0.03%
2018/04/24	33	81.32	11	81.09	80.60	22	51,057	0.04%
2018/04/23	37	83.12	52	83.77	83.00	-15	50,484	-0.03%
2018/04/20	16	84.11	1	84.00	84.00	15	50,371	0.03%
2018/04/19	62.5	84.06	18	84.74	85.00	44.5	50,547	0.09%
2018/04/18	46.3	85.34	26	85.20	84.80	20.3	50,204	0.04%
2018/04/17	21	86.71	27	86.82	86.50	-6	50,087	-0.01%
2018/04/16	3	87.27	78	87.26	87.60	-75	50,333	-0.15%
2018/04/13	16.1	87.13	2	87.25	87.00	14.1	50,506	0.03%
2018/04/12	37.2	87.02	11	87.01	86.80	26.2	50,851	0.05%
2018/04/11	13	87.82	15	88.29	87.30	-2	51,181	0.00%
2018/04/10	8	87.25	0	0.00	87.00	8	51,411	0.02%
2018/04/09	26	87.15	106	86.90	87.40	-80	51,757	-0.15%	大賣/
2018/04/03	39	87.15	13	87.02	87.20	26	51,281	0.05%
2018/04/02	25	88.32	6.2	88.37	88.10	18.8	50,921	0.04%
2018/03/31	131	88.77	68.4	89.63	88.50	62.6	50,680	0.12%	大買/
2018/03/30	9	91.73	13	91.73	91.40	-4	48,765	-0.01%
2018/03/29	38	90.01	6	90.07	90.00	32	48,632	0.07%
2018/03/28	7	90.39	6	90.25	90.10	1	48,333	0.00%
2018/03/27	13	90.87	2	91.10	91.20	11	48,237	0.02%
2018/03/26	32	89.89	16	89.79	90.20	16	48,082	0.03%
2018/03/23	35	90.90	8	91.00	90.40	27	48,202	0.06%
2018/03/22	4	92.68	8	92.81	92.80	-4	48,376	-0.01%
2018/03/21	7	92.39	8	92.69	92.40	-1	48,263	0.00%
2018/03/20	11	92.58	4.8	92.63	92.60	6.2	48,615	0.01%
2018/03/19	13	92.75	17.3	92.87	92.90	-4.3	48,662	-0.01%
2018/03/16	9.2	92.99	12	93.68	92.80	-2.8	48,767	-0.01%
2018/03/15	191.1	93.73	12	93.18	93.40	179.1	48,424	0.37%	大買/鉅額交易
2018/03/14	34	93.68	14	93.67	93.30	20	48,939	0.04%
2018/03/13	22.1	95.43	42	95.56	95.20	-19.9	48,868	-0.04%
2018/03/12	55	93.83	58	93.92	94.30	-3	48,136	-0.01%
2018/03/09	79	91.01	29.4	91.70	91.90	49.6	48,311	0.10%
2018/03/08	16	89.29	8	89.38	89.40	8	48,434	0.02%
2018/03/07	32.2	88.98	20.6	89.39	88.50	11.5	48,600	0.02%
2018/03/06	10.2	88.20	48.9	88.19	88.20	-38.7	49,225	-0.08%
2018/03/05	21	87.41	34.9	87.84	87.00	-13.9	49,994	-0.03%
2018/03/02	23	87.14	18	87.18	87.80	5	49,680	0.01%
2018/03/01	14	87.86	1	87.90	87.90	13	49,850	0.03%
2018/02/27	4	88.50	5	88.94	88.10	-1	49,752	0.00%
2018/02/26	4.5	89.34	1	89.40	88.80	3.5	49,448	0.01%
2018/02/23	13	88.46	54	89.10	88.90	-41	49,325	-0.08%
2018/02/22	18.5	87.84	7	87.77	87.90	11.5	49,530	0.02%
2018/02/21	31	88.47	3	88.53	88.20	28	49,335	0.06%
2018/02/12	50.1	87.79	21	88.00	87.60	29.1	48,915	0.06%
2018/02/09	108.1	87.34	31.5	86.73	87.50	76.6	48,743	0.16%	大買/
2018/02/08	29.5	89.41	1.5	90.00	89.00	28	48,453	0.06%
2018/02/07	38	90.37	17	90.55	90.00	21	49,905	0.04%
2018/02/06	84.8	89.81	46.1	90.10	89.20	38.7	49,153	0.08%
2018/02/05	17	92.96	19	93.04	92.80	-2	47,142	0.00%
2018/02/02	4.1	94.15	20.1	94.72	95.20	-16	47,140	-0.03%
2018/02/01	5	93.38	18	93.77	93.50	-13	47,024	-0.03%
2018/01/31	33	92.58	14.4	92.34	92.20	18.6	46,756	0.04%
2018/01/30	26.1	93.85	61	94.53	93.60	-34.9	46,299	-0.08%
2018/01/29	25	94.98	5	94.68	94.70	20	46,043	0.04%
2018/01/26	4	95.45	2	95.80	95.40	2	45,847	0.00%
2018/01/25	2.2	95.33	97.2	95.70	95.40	-95	45,486	-0.21%
2018/01/24	30	96.15	12	95.92	95.90	18	44,848	0.04%
2018/01/23	24	95.68	79	96.12	96.90	-55	44,696	-0.12%
2018/01/22	22	96.70	38.9	96.76	96.60	-16.9	44,513	-0.04%
2018/01/19	34.3	96.17	51	96.08	96.90	-16.8	43,848	-0.04%
2018/01/18	17.2	94.53	51	94.41	93.80	-33.9	42,486	-0.08%
2018/01/17	41.8	92.95	8	93.11	93.40	33.8	42,043	0.08%
2018/01/16	5	93.34	9	93.30	93.40	-4	41,887	-0.01%
2018/01/15	183	92.85	38	92.80	93.30	145	41,766	0.35%	大買/鉅額交易
2018/01/12	21	91.93	7	91.93	91.80	14	41,540	0.03%
2018/01/11	44.2	91.44	10	91.33	91.40	34.2	41,459	0.08%
2018/01/10	40	90.92	3	90.80	90.80	37	40,939	0.09%
2018/01/09	9	92.20	3.6	91.92	91.80	5.4	40,640	0.01%
2018/01/08	30	91.91	9.8	92.14	91.80	20.2	40,616	0.05%
2018/01/05	36	92.03	12	91.89	93.00	24	40,275	0.06%
2018/01/04	67.3	92.72	6	93.38	92.60	61.3	39,996	0.15%
2018/01/03	15	94.23	5.1	94.65	94.00	9.9	39,819	0.02%
2018/01/02	6	94.68	49	95.07	95.00	-43	39,215	-0.11%