鴻海 (2317)-元大-台中中港券商分點個股進出

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

鴻海

(2317)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

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

鴻海 (2317)籌碼相關－元大-台中中港券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-台中中港券商分點個股進出
元大-台中中港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	12.9	204.65	5.2	204.35	203.00	7.7	64,798	0.01%
2024/11/21	26	203.06	4.5	204.24	202.50	21.4	65,000	0.03%
2024/11/20	40.6	206.22	80	207.12	206.00	-39.4	65,385	-0.06%
2024/11/19	14.8	202.68	13	202.27	203.50	1.8	65,849	0.00%
2024/11/18	47.5	203.73	12.3	204.30	202.50	35.2	66,210	0.05%
2024/11/15	66.5	208.89	13.1	208.92	207.00	53.3	66,169	0.08%
2024/11/14	44.8	211.76	62.4	212.86	211.50	-17.7	65,720	-0.03%
2024/11/13	20.5	214.14	30.7	214.34	214.50	-10.2	65,927	-0.02%
2024/11/12	26.8	215.76	27.5	216.75	214.00	-0.6	66,646	0.00%
2024/11/11	22	218.95	18.4	218.56	220.00	3.7	67,372	0.01%
2024/11/08	65.7	218.23	92.5	218.38	218.00	-26.8	68,533	-0.04%
2024/11/07	21.4	216.23	64.9	217.21	217.00	-43.4	69,919	-0.06%
2024/11/06	34.4	215.01	23.8	215.05	213.50	10.6	71,518	0.01%
2024/11/05	35.5	214.00	37.2	214.01	214.00	-1.7	73,247	0.00%
2024/11/04	8.4	210.90	39	212.08	214.00	-30.6	77,681	-0.04%
2024/11/01	87.5	205.56	17.4	206.51	208.00	70.1	80,548	0.09%
2024/10/30	66	212.10	69.5	212.82	211.50	-3.5	81,929	0.00%
2024/10/29	66.7	209.99	32.9	210.00	209.50	33.8	81,977	0.04%
2024/10/28	80.3	216.72	96.5	218.02	215.00	-16.1	81,834	-0.02%
2024/10/25	13.3	213.39	27.2	214.67	216.00	-13.9	81,192	-0.02%
2024/10/24	64	213.02	17.7	212.11	211.50	46.3	81,356	0.06%
2024/10/23	42.7	214.61	33.1	216.08	216.00	9.6	81,746	0.01%
2024/10/22	30.3	212.83	113.7	214.65	215.50	-83.4	82,294	-0.10%	大賣/
2024/10/21	30.3	210.69	59.6	211.79	210.00	-29.2	83,469	-0.03%
2024/10/18	55.4	209.07	43.2	209.50	207.50	12.2	83,998	0.01%
2024/10/17	39.3	206.74	62.6	207.81	208.50	-23.3	84,516	-0.03%
2024/10/16	64	205.60	47.6	206.71	205.00	16.4	84,684	0.02%
2024/10/15	44.9	203.06	122.3	204.73	207.00	-77.5	84,454	-0.09%	大賣/
2024/10/14	52.7	198.17	54.7	199.39	199.00	-2	83,225	0.00%
2024/10/11	37.3	200.13	36.2	200.67	200.00	1.1	84,917	0.00%
2024/10/09	45.3	198.53	82.5	198.90	199.00	-37.2	84,841	-0.04%
2024/10/08	36.8	195.60	13.3	195.17	194.00	23.5	84,628	0.03%
2024/10/07	63.6	197.15	50	198.17	197.50	13.6	86,026	0.02%
2024/10/04	37	193.62	91	193.47	194.00	-54	86,540	-0.06%
2024/10/01	45.3	187.17	9.8	187.30	187.00	35.5	85,357	0.04%
2024/09/30	38.3	189.98	27.6	190.01	187.50	10.7	86,645	0.01%
2024/09/27	63.8	191.63	84.8	192.02	191.00	-21	86,879	-0.02%
2024/09/26	84.3	189.98	26.1	189.58	189.50	58.2	88,138	0.07%
2024/09/25	46	188.89	136.3	188.63	188.50	-90.3	88,278	-0.10%	大賣/
2024/09/24	12.2	180.52	29.2	181.01	183.00	-17	87,589	-0.02%
2024/09/23	7.5	179.07	13.2	179.20	180.00	-5.7	88,056	-0.01%
2024/09/20	28.3	180.18	27.3	180.31	177.00	1	89,343	0.00%
2024/09/19	30.4	174.63	33	175.55	176.50	-2.6	89,933	0.00%
2024/09/18	48.4	175.61	12	175.25	174.00	36.4	90,975	0.04%
2024/09/16	23.5	177.61	26.2	179.58	181.00	-2.6	92,423	0.00%
2024/09/13	14.7	177.10	10.3	176.35	176.00	4.4	94,482	0.00%
2024/09/12	17.4	176.00	51.3	176.37	177.50	-33.9	96,794	-0.04%
2024/09/11	18.8	170.24	4.1	170.24	169.50	14.7	97,425	0.02%
2024/09/10	73.2	169.97	44.1	169.25	169.00	29.1	98,440	0.03%
2024/09/09	74.4	172.24	39	172.23	172.00	35.4	98,999	0.04%
2024/09/06	17.4	176.40	17.2	177.13	176.50	0.2	100,326	0.00%
2024/09/05	80.2	177.31	22.1	176.52	175.00	58.2	101,765	0.06%
2024/09/04	71	176.45	44.8	178.64	179.50	26.2	101,899	0.03%
2024/09/03	7	185.00	68.9	185.21	185.00	-61.8	100,741	-0.06%
2024/09/02	33.6	184.42	25	184.82	183.00	8.6	101,914	0.01%
2024/08/30	9	184.19	12.1	184.95	184.50	-3.1	103,273	0.00%
2024/08/29	30.1	181.78	11	182.68	184.50	19.1	104,122	0.02%
2024/08/28	39.5	182.59	29.8	183.53	185.50	9.7	104,648	0.01%
2024/08/27	25.4	180.48	18.1	180.56	180.50	7.3	106,103	0.01%
2024/08/26	25.5	182.53	19.4	182.52	182.00	6	106,949	0.01%
2024/08/23	35.6	177.80	81.4	178.03	180.00	-45.7	107,498	-0.04%
2024/08/22	64.6	181.31	27.9	180.03	179.50	36.7	107,809	0.03%
2024/08/21	61.2	183.87	28.3	184.09	183.50	32.9	108,503	0.03%
2024/08/20	80.9	188.29	49.8	188.17	186.50	31.1	108,463	0.03%
2024/08/19	57.7	186.49	21.3	186.86	187.00	36.4	108,510	0.03%
2024/08/16	30.1	184.91	33.3	185.90	184.00	-3.2	108,475	0.00%
2024/08/15	80.9	182.44	36	183.18	181.00	44.9	108,044	0.04%
2024/08/14	84.1	185.50	37.5	185.31	185.50	46.6	107,885	0.04%
2024/08/13	62.5	180.49	79.6	181.07	181.00	-17.2	107,715	-0.02%
2024/08/12	56.5	175.79	79.3	175.90	176.00	-22.8	108,358	-0.02%
2024/08/09	77.3	169.84	98.2	170.47	168.50	-20.9	109,102	-0.02%
2024/08/08	116.9	163.38	35.2	164.48	163.50	81.7	108,889	0.08%	大買/
2024/08/07	164	171.99	115.4	171.59	170.50	48.6	107,321	0.05%	大買/大賣/
2024/08/06	174.9	167.65	209.2	169.23	167.50	-34.3	105,884	-0.03%	大買/大賣/
2024/08/05	103.5	169.14	53.1	169.76	168.00	50.4	102,629	0.05%	大買/
2024/08/02	172.2	190.89	39.2	188.00	186.50	133	100,061	0.13%	大買/鉅額交易
2024/08/01	49	202.64	49.5	203.35	202.50	-0.5	99,293	0.00%
2024/07/31	49.5	198.70	57	198.49	198.00	-7.5	101,079	-0.01%
2024/07/30	27.5	193.03	34.4	192.91	196.00	-6.8	100,915	-0.01%
2024/07/29	25.8	194.34	16.4	193.74	193.00	9.4	101,111	0.01%
2024/07/26	95.2	191.55	32.1	192.11	192.00	63.1	101,334	0.06%
2024/07/23	47.7	200.24	57.9	200.08	201.50	-10.3	101,273	-0.01%
2024/07/22	129.5	195.14	90.8	193.80	192.50	38.6	101,525	0.04%	大買/
2024/07/19	62.6	201.41	52.9	202.21	204.00	9.7	100,691	0.01%
2024/07/18	142.8	204.88	35.8	205.66	204.00	107	102,383	0.10%	大買/鉅額交易
2024/07/17	34.2	212.79	33	214.99	212.00	1.1	101,305	0.00%
2024/07/16	59.1	214.35	37.3	213.33	213.00	21.9	101,241	0.02%
2024/07/15	32.1	216.50	44.6	216.58	216.50	-12.5	102,079	-0.01%
2024/07/12	129.4	217.45	44.2	215.69	216.00	85.3	102,453	0.08%	大買/
2024/07/11	38.2	225.90	32.3	225.44	225.50	5.9	101,909	0.01%
2024/07/10	70.1	223.64	48.2	224.00	223.50	21.9	103,744	0.02%
2024/07/09	128.5	227.42	82.2	228.02	225.50	46.2	104,436	0.04%	大買/
2024/07/08	62	224.01	86.8	223.57	226.50	-24.9	104,093	-0.02%
2024/07/05	22	214.53	21.8	213.80	214.50	0.1	105,052	0.00%
2024/07/04	60.6	211.38	81.2	212.81	214.50	-20.6	105,962	-0.02%
2024/07/03	55.3	204.35	24.1	204.76	203.00	31.2	105,809	0.03%
2024/07/02	160.1	207.31	33.9	207.43	204.50	126.2	106,349	0.12%	大買/鉅額交易
2024/07/01	28.6	215.52	25.7	216.21	216.00	3	106,325	0.00%
2024/06/28	31.9	214.06	54.1	214.90	214.00	-22.2	108,067	-0.02%
2024/06/27	30	212.07	29.2	212.11	212.50	0.8	108,103	0.00%
2024/06/26	56.6	212.49	48.8	212.09	210.00	7.9	109,229	0.01%
2024/06/25	40.7	206.42	63.5	206.21	211.00	-22.8	110,700	-0.02%
2024/06/24	76	207.09	113.3	207.91	206.00	-37.3	111,189	-0.03%	大賣/
2024/06/21	140.2	213.72	44.7	214.61	212.00	95.6	112,462	0.08%	大買/
2024/06/20	124.3	212.56	162.5	211.12	217.50	-38.2	112,162	-0.03%	大買/大賣/
2024/06/19	94.4	205.09	105.5	205.35	203.00	-11.1	113,142	-0.01%	大賣/
2024/06/18	59.9	199.06	46.7	199.45	198.50	13.3	113,310	0.01%
2024/06/17	48.1	197.64	77.5	198.13	200.00	-29.4	115,217	-0.03%
2024/06/14	53.7	195.53	73.3	195.89	198.00	-19.6	116,569	-0.02%
2024/06/13	85.7	191.17	74.9	192.04	192.00	10.9	118,495	0.01%
2024/06/12	18.3	184.89	100.8	184.88	187.50	-82.4	122,764	-0.07%
2024/06/11	39.2	179.61	43.2	180.01	180.50	-4	123,876	0.00%
2024/06/07	16.3	177.71	5.4	177.49	177.50	10.9	128,123	0.01%
2024/06/06	49	179.71	41.6	180.45	177.50	7.4	132,975	0.01%
2024/06/05	46.9	172.74	47.3	174.37	175.50	-0.4	133,281	0.00%
2024/06/04	91.1	173.33	11	172.59	171.00	80.1	132,468	0.06%
2024/06/03	86.7	176.52	28.5	176.18	176.50	58.2	131,562	0.04%
2024/05/31	97.2	175.21	33	175.33	172.00	64.2	130,748	0.05%
2024/05/30	14.1	177.45	105	177.55	176.50	-90.9	129,554	-0.07%	大賣/
2024/05/29	45.3	182.38	18.6	182.35	180.50	26.7	130,014	0.02%
2024/05/28	38.6	184.98	21.5	184.79	185.50	17.2	129,230	0.01%
2024/05/27	83.5	182.46	41.9	183.67	185.00	41.5	128,741	0.03%
2024/05/24	26.1	174.04	37.1	174.88	176.00	-11	127,321	-0.01%
2024/05/23	16.9	172.37	28.8	172.31	173.00	-11.9	126,500	-0.01%
2024/05/22	21.5	169.20	18.6	169.21	169.00	2.9	125,395	0.00%
2024/05/21	20.7	166.54	12.3	166.54	166.00	8.4	124,802	0.01%
2024/05/20	43	167.83	11.2	167.86	167.50	31.8	124,336	0.03%
2024/05/17	32	170.28	11.4	169.70	170.00	20.7	123,763	0.02%
2024/05/16	43.7	175.13	30.4	175.95	171.50	13.3	122,712	0.01%
2024/05/15	43.5	168.87	110.7	169.91	170.50	-67.2	120,759	-0.06%	大賣/
2024/05/14	37.6	170.36	25	172.69	172.00	12.7	118,632	0.01%
2024/05/13	24.9	170.94	18.2	171.03	169.50	6.7	116,850	0.01%
2024/05/10	44.6	169.27	7.5	168.66	169.50	37.2	115,830	0.03%
2024/05/09	43.3	172.48	31.2	173.32	170.50	12.1	114,664	0.01%
2024/05/08	28.4	169.68	132.8	168.77	169.50	-104.4	113,075	-0.09%	大賣/鉅額交易
2024/05/07	41.1	168.83	39.1	169.41	169.50	2	112,117	0.00%
2024/05/06	32.9	164.88	95.8	165.36	167.50	-62.9	110,314	-0.06%
2024/05/03	13.3	156.77	24.1	157.07	156.00	-10.8	107,787	-0.01%
2024/05/02	13.7	153.29	26	153.50	154.00	-12.3	107,073	-0.01%
2024/04/30	37.6	158.34	22.1	157.15	156.00	15.5	106,176	0.01%
2024/04/29	30.6	158.67	98.7	158.27	158.50	-68.1	105,289	-0.06%
2024/04/26	32.3	156.12	65.4	155.97	155.00	-33.1	104,036	-0.03%
2024/04/25	67.7	152.76	44	152.19	151.50	23.7	102,659	0.02%
2024/04/24	61.1	152.52	84.9	152.65	156.00	-23.8	101,157	-0.02%
2024/04/23	15.9	144.94	11	144.93	144.00	4.9	98,752	0.00%
2024/04/22	18.1	142.56	28.2	143.18	143.00	-10.1	98,059	-0.01%
2024/04/19	74.7	142.68	36	143.40	143.00	38.7	97,247	0.04%
2024/04/18	8.4	147.01	7	147.22	148.00	1.4	95,526	0.00%
2024/04/17	49.3	145.95	50	145.87	146.50	-0.8	94,851	0.00%
2024/04/16	75.8	139.90	64.1	139.50	141.00	11.7	93,480	0.01%
2024/04/15	32.8	146.63	38.1	147.42	146.00	-5.3	90,976	-0.01%
2024/04/12	61.6	152.21	45.5	151.78	150.50	16.1	89,690	0.02%
2024/04/11	73.3	149.52	46.6	149.38	150.00	26.6	87,961	0.03%
2024/04/10	52.2	155.59	35.5	156.19	154.50	16.6	85,355	0.02%
2024/04/09	16.8	159.00	62.3	158.31	158.00	-45.4	84,044	-0.05%
2024/04/08	27.6	158.08	67	158.04	158.00	-39.5	82,682	-0.05%
2024/04/03	74.5	156.24	28.3	157.53	159.00	46.1	81,311	0.06%
2024/04/02	32	155.42	77.1	156.29	159.00	-45.1	79,344	-0.06%
2024/04/01	90.4	152.05	42.3	151.99	150.50	48.2	76,692	0.06%
2024/03/29	176.3	154.71	75	152.70	150.00	101.3	75,560	0.13%	大買/鉅額交易
2024/03/28	50.4	153.26	138.7	154.41	155.50	-88.3	73,210	-0.12%	大賣/
2024/03/27	39.5	146.30	39.9	146.96	148.50	-0.4	70,339	0.00%
2024/03/26	61	143.52	90.9	142.95	142.00	-30	68,483	-0.04%
2024/03/25	39.2	145.56	47.1	145.88	145.50	-7.9	66,381	-0.01%
2024/03/22	34.4	144.71	56.7	146.43	145.50	-22.3	64,505	-0.03%
2024/03/21	33	141.02	74.7	142.00	142.50	-41.8	61,032	-0.07%
2024/03/20	96.3	139.33	152.4	139.62	138.00	-56.1	58,649	-0.10%	大賣/
2024/03/19	41.2	133.44	78.8	134.60	136.00	-37.6	55,781	-0.07%
2024/03/18	58.1	133.12	114.2	133.87	136.00	-56.1	53,182	-0.11%	大賣/
2024/03/15	45.6	130.81	264.7	131.15	132.00	-219.1	49,532	-0.44%	大賣/鉅額交易
2024/03/14	14.2	118.76	90.5	119.94	121.00	-76.3	43,236	-0.18%
2024/03/13	44.3	120.97	105.4	120.66	120.50	-61.1	40,314	-0.15%	大賣/
2024/03/12	196.6	115.52	468.9	115.61	119.00	-272.3	34,910	-0.78%	大買/大賣/鉅額交易
2024/03/11	14	108.18	103.8	109.05	109.50	-89.8	29,389	-0.31%	大賣/
2024/03/08	64.3	107.05	23.4	105.65	105.00	40.9	27,431	0.15%
2024/03/07	9	107.94	30.8	107.63	107.50	-21.8	26,533	-0.08%
2024/03/06	3.2	106.16	16.3	106.22	106.50	-13.1	26,183	-0.05%
2024/03/05	13.2	107.00	17.4	107.53	106.50	-4.2	26,190	-0.02%
2024/03/04	12.3	104.80	45.9	105.03	106.50	-33.6	25,463	-0.13%
2024/03/01	1.6	102.55	4.6	103.00	102.00	-3	24,125	-0.01%
2024/02/29	11.2	103.04	3	103.50	103.00	8.2	24,041	0.03%
2024/02/27	3.3	103.50	10.2	103.85	103.50	-6.9	23,750	-0.03%
2024/02/26	1	103.43	9.3	103.45	103.50	-8.3	23,649	-0.04%
2024/02/23	0	103.10	5	103.40	103.00	-5	23,790	-0.02%
2024/02/22	2.1	103.24	7.9	103.49	103.50	-5.8	24,119	-0.02%
2024/02/21	6	103.50	0	103.00	103.00	6	24,289	0.02%
2024/02/20	1.1	103.91	5.5	103.59	103.50	-4.4	24,762	-0.02%
2024/02/19	6	102.83	14.2	102.49	103.00	-8.1	24,617	-0.03%
2024/02/16	6.3	100.93	2.2	101.46	101.50	4.1	25,053	0.02%
2024/02/15	31.5	101.44	2	101.25	101.00	29.5	25,287	0.12%
2024/02/05	6	101.58	5.4	101.52	101.50	0.7	25,125	0.00%
2024/02/02	16	101.84	1.1	102.00	102.00	14.9	25,105	0.06%
2024/02/01	0.1	102.50	3.3	102.45	103.00	-3.2	25,344	-0.01%
2024/01/31	1.1	102.00	31	102.00	102.50	-29.9	25,428	-0.12%
2024/01/30	0.2	102.45	5	102.40	102.00	-4.8	25,581	-0.02%
2024/01/29	10.1	102.50	3	103.00	102.50	7.1	25,927	0.03%
2024/01/26	9.3	102.34	8	102.81	102.50	1.3	26,364	0.00%
2024/01/25	26.1	101.50	41.2	101.54	102.00	-15.1	26,353	-0.06%
2024/01/24	13	101.00	0	0.00	100.50	13	26,387	0.05%
2024/01/23	0.1	100.95	14.7	100.97	101.00	-14.6	27,103	-0.05%
2024/01/22	6	100.07	9	100.00	99.90	-3	29,035	-0.01%
2024/01/19	5.1	100.01	10.1	100.50	100.50	-5	29,204	-0.02%
2024/01/18	9.1	99.59	7	99.57	99.90	2.1	29,563	0.01%
2024/01/17	20.1	98.97	0	0.00	98.60	20.1	29,936	0.07%
2024/01/16	13.6	99.87	4.2	100.00	100.00	9.4	30,976	0.03%
2024/01/15	5.8	100.10	2	100.50	100.00	3.8	31,922	0.01%
2024/01/12	5.1	100.51	2	101.50	100.50	3.1	32,081	0.01%
2024/01/11	19.6	100.23	16.3	99.99	100.50	3.3	32,209	0.01%
2024/01/10	15.7	100.35	0	0.00	100.00	15.7	32,083	0.05%
2024/01/09	12.4	101.22	1	101.50	101.00	11.4	31,963	0.04%
2024/01/08	9.8	102.17	24	103.33	101.50	-14.2	31,828	-0.04%
2024/01/05	6	104.00	3.4	104.00	104.00	2.7	31,693	0.01%
2024/01/04	7.1	104.51	5	104.40	104.00	2.1	31,937	0.01%
2024/01/03	1.1	104.45	3.5	104.04	104.50	-2.4	32,154	-0.01%
2024/01/02	0	0.00	4.1	104.62	105.00	-4.1	32,305	-0.01%
2023/12/29	12.1	104.25	6.4	104.47	104.50	5.7	32,250	0.02%
2023/12/28	0	0.00	13	103.88	104.00	-13	32,274	-0.04%
2023/12/27	0.1	103.50	4	103.50	103.50	-3.9	32,180	-0.01%
2023/12/26	2	103.50	10	103.50	104.00	-8	32,097	-0.02%
2023/12/25	2	103.50	4	103.50	103.50	-2	32,284	-0.01%
2023/12/22	0	0.00	2.3	103.22	103.50	-2.3	32,363	-0.01%
2023/12/21	0.4	103.00	3.1	103.18	103.50	-2.8	32,468	-0.01%
2023/12/20	21.2	103.31	25.3	103.53	104.50	-4.1	32,160	-0.01%
2023/12/19	3.1	101.84	14.6	102.41	102.50	-11.6	31,507	-0.04%
2023/12/18	4	101.50	12.2	101.86	102.00	-8.2	31,329	-0.03%
2023/12/15	4.3	101.15	15.7	101.74	101.50	-11.4	31,177	-0.04%
2023/12/14	11.1	101.68	2	101.75	102.00	9.1	30,726	0.03%
2023/12/13	22.3	101.00	2	100.75	101.00	20.3	30,500	0.07%
2023/12/12	1	100.99	5	101.00	101.00	-4	30,839	-0.01%
2023/12/11	4.1	101.00	7.9	101.06	101.00	-3.8	30,769	-0.01%
2023/12/08	6.1	101.09	1.1	101.50	101.50	5	30,658	0.02%
2023/12/07	2.1	101.00	0	0.00	101.00	2.1	30,887	0.01%
2023/12/06	6	101.08	1.2	101.50	101.00	4.8	30,950	0.02%
2023/12/05	9.2	101.00	4.9	100.71	101.00	4.3	30,895	0.01%
2023/12/04	0.2	101.00	5	100.50	101.00	-4.8	30,773	-0.02%
2023/12/01	12.3	100.80	1.2	101.00	100.50	11.1	30,811	0.04%
2023/11/30	6.7	101.55	0	0.00	101.50	6.7	30,592	0.02%
2023/11/29	6.2	101.92	4	102.38	102.00	2.2	30,267	0.01%
2023/11/28	0.1	102.50	5	102.60	102.50	-4.9	29,970	-0.02%
2023/11/27	15.6	102.86	8.1	101.69	101.50	7.6	30,482	0.02%
2023/11/24	10.1	101.80	11.3	101.05	101.50	-1.3	30,442	0.00%
2023/11/22	7.1	103.34	7.3	102.94	102.00	-0.1	31,063	0.00%
2023/11/21	0.3	101.50	81.1	102.43	102.50	-80.8	30,942	-0.26%
2023/11/20	2.3	101.07	4	101.13	101.00	-1.7	31,170	-0.01%
2023/11/17	15.1	102.46	45.5	102.72	102.50	-30.4	30,949	-0.10%
2023/11/16	4.4	101.00	16.7	100.98	101.00	-12.3	30,387	-0.04%
2023/11/15	3.4	100.18	11.2	100.54	100.50	-7.8	30,054	-0.03%
2023/11/14	8.3	99.55	43.1	99.78	100.00	-34.8	29,488	-0.12%
2023/11/13	7.1	97.93	0	98.00	97.70	7.1	29,120	0.02%
2023/11/10	10.7	97.42	1	97.50	97.20	9.7	29,544	0.03%
2023/11/09	10.1	97.83	4	97.48	97.90	6.1	30,337	0.02%
2023/11/08	2.6	96.93	8.1	97.05	97.00	-5.5	30,321	-0.02%
2023/11/07	12	95.79	2.1	96.05	96.10	9.9	30,373	0.03%
2023/11/06	16.2	96.71	9.6	96.86	96.40	6.6	30,281	0.02%
2023/11/03	23.7	95.87	11.4	95.38	95.80	12.3	29,982	0.04%
2023/11/02	12.1	96.90	5.7	97.15	97.00	6.4	29,758	0.02%
2023/11/01	22.3	96.16	46	96.25	95.60	-23.7	30,097	-0.08%
2023/10/31	33.9	96.24	19	96.18	96.50	14.9	30,309	0.05%
2023/10/30	140.2	95.34	148.2	94.45	94.50	-8	29,933	-0.03%	大買/大賣/
2023/10/27	12.7	98.37	3.2	98.42	98.20	9.5	28,083	0.03%
2023/10/26	10.6	98.47	9	98.46	98.50	1.6	28,036	0.01%
2023/10/25	89.5	99.07	15.2	99.10	99.00	74.3	27,773	0.27%
2023/10/24	75.8	98.55	29	98.72	98.30	46.8	27,620	0.17%
2023/10/23	79.7	100.98	61	101.06	100.50	18.7	26,288	0.07%
2023/10/20	4.2	103.52	2.1	103.57	103.50	2.1	25,919	0.01%
2023/10/19	19.6	104.29	5	105.00	103.50	14.6	25,714	0.06%
2023/10/18	5	105.90	6.9	105.69	105.50	-1.9	25,514	-0.01%
2023/10/17	7	107.50	14.1	106.61	106.50	-7.1	25,614	-0.03%
2023/10/16	5.1	106.51	1.6	107.00	107.00	3.6	26,265	0.01%
2023/10/13	42	107.02	8.4	106.98	107.50	33.6	26,851	0.13%
2023/10/12	12	106.96	16.6	107.00	107.00	-4.6	27,096	-0.02%
2023/10/11	8	106.50	20	106.43	106.00	-12	27,348	-0.04%
2023/10/06	46	105.46	7	105.43	105.50	39	27,369	0.14%
2023/10/05	3	103.33	1.1	103.50	103.50	1.9	27,528	0.01%
2023/10/04	9.6	102.96	11	102.91	103.00	-1.4	27,645	-0.01%
2023/10/03	3.5	104.03	1.2	104.00	104.00	2.2	27,599	0.01%
2023/10/02	3	104.17	6	104.67	104.50	-3	27,816	-0.01%
2023/09/28	24	103.54	18.1	103.91	104.00	5.9	28,735	0.02%
2023/09/27	2.4	103.79	0	0.00	104.00	2.4	29,226	0.01%
2023/09/26	21.1	104.65	4.3	104.97	104.00	16.8	30,286	0.06%
2023/09/25	7	105.07	5	105.40	105.50	2	31,242	0.01%
2023/09/22	7.1	105.00	4	105.38	105.00	3	31,773	0.01%
2023/09/21	14.2	105.07	8	105.38	105.00	6.2	32,181	0.02%
2023/09/20	11.1	106.37	1.4	106.50	106.00	9.7	32,555	0.03%
2023/09/19	2.1	107.00	1	107.00	106.50	1.1	33,360	0.00%
2023/09/18	4.2	106.03	40	106.50	106.50	-35.8	34,796	-0.10%
2023/09/15	62	106.46	13	106.50	106.00	49	35,058	0.14%
2023/09/14	2.4	106.30	7.3	106.50	106.50	-4.8	34,962	-0.01%
2023/09/13	7.4	106.48	2	107.00	106.00	5.4	35,116	0.02%
2023/09/12	2	107.50	7	107.14	107.50	-5	35,594	-0.01%
2023/09/11	7	105.21	1	105.00	105.00	6	35,679	0.02%
2023/09/08	4.7	105.50	1.2	105.08	106.00	3.5	35,975	0.01%
2023/09/07	6.4	105.61	0	0.00	105.50	6.4	36,936	0.02%
2023/09/06	8	106.25	8.3	106.18	106.00	-0.3	38,325	0.00%
2023/09/05	0.1	106.50	6.8	106.56	107.00	-6.7	38,319	-0.02%
2023/09/04	8.6	107.28	0	0.00	106.50	8.6	38,384	0.02%
2023/09/01	9.1	107.00	10	107.45	107.50	-0.9	38,403	0.00%
2023/08/31	4.2	106.83	15.6	106.06	106.50	-11.4	38,772	-0.03%
2023/08/30	3.1	106.02	23	106.07	106.00	-19.9	38,234	-0.05%
2023/08/29	34.4	105.73	37	105.68	106.00	-2.6	38,783	-0.01%
2023/08/28	9.1	108.67	5	108.50	108.00	4.1	38,485	0.01%
2023/08/25	4.3	108.38	3	108.17	108.00	1.3	39,185	0.00%
2023/08/24	17.6	109.24	22.6	109.48	109.50	-5	40,302	-0.01%
2023/08/23	0	107.00	2	106.75	106.50	-2	40,756	0.00%
2023/08/22	1	106.99	6	106.50	106.50	-5	41,061	-0.01%
2023/08/21	3.1	106.32	2	105.75	106.00	1.1	41,271	0.00%
2023/08/18	14.2	106.18	0	0.00	106.00	14.2	41,354	0.03%
2023/08/17	18.3	106.15	7.4	106.73	106.50	10.9	41,432	0.03%
2023/08/16	27.1	106.31	10	106.40	105.50	17.1	41,323	0.04%
2023/08/15	34.9	107.55	15.7	107.64	107.00	19.2	41,146	0.05%
2023/08/14	7	109.86	17.1	109.68	110.00	-10.1	40,542	-0.02%
2023/08/11	9.1	108.95	3	108.50	108.50	6.1	40,690	0.01%
2023/08/10	5.1	109.90	16.4	109.94	110.00	-11.3	41,012	-0.03%
2023/08/09	2	110.75	26.3	110.96	110.50	-24.3	41,109	-0.06%
2023/08/08	3.1	110.50	8.1	110.75	110.50	-5.1	41,947	-0.01%
2023/08/07	61	110.84	1	111.50	109.50	60	41,823	0.14%
2023/08/04	3.1	109.85	14.2	110.29	111.00	-11.1	41,358	-0.03%
2023/08/02	16.8	108.67	12.5	108.74	108.00	4.3	41,384	0.01%
2023/08/01	1.1	109.99	31.1	109.87	110.50	-30	40,993	-0.07%
2023/07/31	27.2	108.60	8	109.75	108.50	19.1	40,803	0.05%
2023/07/28	9.2	109.91	5.3	110.19	109.50	3.8	40,510	0.01%
2023/07/27	13.7	110.79	2	111.25	110.50	11.7	40,589	0.03%
2023/07/26	6.3	111.42	7	111.43	111.50	-0.7	40,899	0.00%
2023/07/25	4.1	111.98	58	111.27	112.00	-54	40,721	-0.13%
2023/07/24	3	107.50	13	107.96	108.00	-10	39,989	-0.02%
2023/07/21	1.1	107.91	1.6	107.50	107.50	-0.6	40,226	0.00%
2023/07/20	5.1	108.20	0	0.00	108.00	5.1	40,260	0.01%
2023/07/19	20.5	110.49	12.1	109.59	108.50	8.4	40,018	0.02%
2023/07/18	15	111.54	20.1	112.24	112.00	-5.2	39,654	-0.01%
2023/07/17	3	110.17	23.5	110.33	110.50	-20.5	39,110	-0.05%
2023/07/14	15	108.67	45.2	107.55	109.50	-30.2	38,735	-0.08%
2023/07/13	16.2	108.35	11	107.86	107.00	5.2	38,284	0.01%
2023/07/12	6.1	107.17	24	106.69	107.50	-17.9	38,042	-0.05%
2023/07/11	10.1	105.00	6	104.92	105.00	4.1	37,842	0.01%
2023/07/10	24.8	105.59	11	104.95	104.50	13.8	37,828	0.04%
2023/07/07	3.4	105.15	2	105.00	105.50	1.4	37,756	0.00%
2023/07/06	35.7	105.92	27.4	105.55	105.50	8.3	37,732	0.02%
2023/07/05	49.3	108.38	9	108.33	108.50	40.3	36,789	0.11%
2023/07/04	143.9	110.81	15.1	111.47	110.00	128.8	36,139	0.36%	大買/鉅額交易
2023/07/03	9.7	114.43	135.7	114.45	115.00	-126	35,462	-0.36%	大賣/鉅額交易
2023/06/30	15.1	112.70	11.7	112.34	113.00	3.4	34,309	0.01%
2023/06/29	55.1	114.07	14.3	114.66	113.00	40.8	33,829	0.12%
2023/06/28	1	114.51	57.3	114.99	115.00	-56.2	33,522	-0.17%
2023/06/27	47.7	114.96	9	114.94	114.00	38.7	33,179	0.12%
2023/06/26	61.5	115.76	40.1	115.01	115.50	21.3	32,601	0.07%
2023/06/21	5.6	112.91	15.2	112.70	113.00	-9.6	32,082	-0.03%
2023/06/20	5.3	112.53	60.2	112.38	112.50	-54.9	32,028	-0.17%
2023/06/19	54.1	112.48	12	112.25	112.50	42	31,892	0.13%
2023/06/16	7	111.43	8.1	112.06	111.00	-1.1	31,825	0.00%
2023/06/15	20.6	111.51	30	111.82	111.50	-9.4	31,398	-0.03%
2023/06/14	4.4	112.60	7.2	112.69	112.50	-2.8	31,855	-0.01%
2023/06/13	15.7	112.01	110.6	112.52	112.50	-94.9	31,723	-0.30%	大賣/
2023/06/12	38.3	110.34	45.9	109.65	110.50	-7.7	30,901	-0.02%
2023/06/09	5.3	107.51	5.3	107.97	108.00	0	29,760	0.00%
2023/06/08	3.3	107.65	1.2	107.50	107.00	2.1	29,876	0.01%
2023/06/07	3.4	107.51	2	107.50	108.00	1.4	30,051	0.00%
2023/06/06	4.1	106.38	2	107.00	107.00	2.1	30,703	0.01%
2023/06/05	6	108.08	7.3	107.71	107.50	-1.3	30,622	0.00%
2023/06/02	7.3	108.28	10	108.20	108.00	-2.8	31,419	-0.01%
2023/06/01	2	107.25	24	107.54	108.00	-22	31,156	-0.07%
2023/05/31	6.3	106.41	11	106.32	106.50	-4.7	30,871	-0.02%
2023/05/30	137.2	106.99	44.4	106.90	107.00	92.7	30,356	0.31%	大買/
2023/05/29	10.1	104.85	21.7	104.44	105.50	-11.6	29,635	-0.04%
2023/05/26	12.9	102.35	6	102.50	102.50	6.9	29,233	0.02%
2023/05/25	3.2	102.52	1	103.00	102.50	2.2	28,999	0.01%
2023/05/24	8.1	102.63	12	102.50	103.00	-3.9	28,936	-0.01%
2023/05/23	7	102.71	2	102.75	102.50	5	28,904	0.02%
2023/05/22	0.4	103.00	5.1	102.51	103.00	-4.7	28,907	-0.02%
2023/05/19	4.3	102.64	34	102.50	103.00	-29.8	29,083	-0.10%
2023/05/18	4.4	103.00	8.4	103.18	103.00	-4	29,193	-0.01%
2023/05/17	4	102.50	16	102.22	102.50	-12	29,333	-0.04%
2023/05/16	10.6	102.50	3	102.33	102.00	7.6	28,993	0.03%
2023/05/15	13.9	102.07	2	102.25	102.00	11.9	28,601	0.04%
2023/05/12	16	105.63	2	106.00	102.50	14	28,557	0.05%
2023/05/11	16	105.63	2	106.00	105.00	14	27,867	0.05%
2023/05/10	6	106.42	4	106.50	106.50	2	27,910	0.01%
2023/05/09	37.5	106.05	12.8	105.96	106.50	24.7	28,140	0.09%
2023/05/08	1	105.00	13	105.08	105.00	-12	28,301	-0.04%
2023/05/05	2	105.00	0	0.00	105.00	2	28,849	0.01%
2023/05/04	1.1	105.00	11	105.05	105.00	-9.9	29,465	-0.03%
2023/05/03	6.1	105.50	1.9	105.76	105.50	4.2	29,917	0.01%
2023/05/02	4.4	105.73	44.6	105.43	106.00	-40.2	30,781	-0.13%
2023/04/28	1	104.00	10	104.30	104.50	-9	31,312	-0.03%
2023/04/27	2	103.50	4	103.50	103.50	-2	31,454	-0.01%
2023/04/26	49.6	103.79	8	103.94	103.50	41.6	31,624	0.13%
2023/04/25	9	103.17	5.3	103.09	103.00	3.7	31,354	0.01%
2023/04/24	2	103.50	31	103.98	103.50	-29	31,215	-0.09%
2023/04/21	4	104.63	2.8	104.15	104.00	1.2	31,240	0.00%
2023/04/20	0	0.00	16.3	104.37	104.50	-16.3	31,018	-0.05%
2023/04/19	10.8	104.00	3.9	104.13	104.00	6.9	31,244	0.02%
2023/04/18	6.1	104.00	7	104.14	104.50	-0.9	31,266	0.00%
2023/04/17	0.3	104.05	3.3	104.01	104.00	-2.9	31,594	-0.01%
2023/04/14	22.3	103.50	15	104.30	104.50	7.3	32,030	0.02%
2023/04/13	2.4	102.79	4	102.75	103.00	-1.6	32,380	-0.01%
2023/04/12	11.8	102.96	1	102.50	102.50	10.8	32,302	0.03%
2023/04/11	9.2	103.17	0	0.00	103.50	9.2	32,585	0.03%
2023/04/10	3.4	103.05	5.5	103.23	103.00	-2.1	32,478	-0.01%
2023/04/07	3.5	103.25	8.7	103.45	103.00	-5.2	32,418	-0.02%
2023/04/06	13.1	103.89	2.2	104.19	103.50	10.9	32,371	0.03%
2023/03/31	7.8	104.04	3.7	104.03	104.00	4.1	31,976	0.01%
2023/03/30	11	104.41	1.4	104.00	104.50	9.6	32,025	0.03%
2023/03/29	3.6	103.52	5	103.30	103.50	-1.4	32,165	0.00%
2023/03/28	5.2	103.31	1	103.50	103.00	4.2	32,556	0.01%
2023/03/27	15	104.17	1	104.00	103.50	14	32,645	0.04%
2023/03/24	27	105.04	38.2	104.93	105.50	-11.2	33,306	-0.03%
2023/03/23	5	104.00	1.3	104.00	103.50	3.7	32,568	0.01%
2023/03/22	3.4	103.51	1	103.50	103.50	2.4	32,454	0.01%
2023/03/21	13	103.58	8	103.31	103.50	5	32,672	0.02%
2023/03/20	4.1	102.52	2	103.00	102.50	2.1	32,644	0.01%
2023/03/17	76	103.93	14	103.64	103.50	62	32,828	0.19%
2023/03/16	4.5	102.28	11.2	102.15	102.00	-6.7	32,303	-0.02%
2023/03/15	1.1	102.50	3.1	102.74	102.50	-2	32,585	-0.01%
2023/03/14	48.8	102.04	3	102.28	102.00	45.8	33,160	0.14%
2023/03/13	18	102.14	3	103.00	103.00	15	33,434	0.04%
2023/03/10	18	101.89	1	102.01	102.00	17	34,333	0.05%
2023/03/09	32.5	102.78	5	102.80	102.50	27.5	34,973	0.08%
2023/03/08	11	104.45	1	104.50	104.00	10	35,167	0.03%
2023/03/07	28.1	105.04	33.1	104.92	105.00	-5	35,211	-0.01%
2023/03/06	10.1	103.70	38.3	103.67	103.50	-28.3	34,782	-0.08%
2023/03/03	4.1	102.75	3.3	103.15	102.50	0.8	34,733	0.00%
2023/03/02	1.7	102.39	24	102.06	102.50	-22.3	34,949	-0.06%
2023/03/01	11.8	100.55	4	101.13	102.00	7.8	35,010	0.02%
2023/02/24	25.7	102.15	2.5	102.10	101.00	23.2	34,736	0.07%
2023/02/23	0.6	102.75	15	102.67	103.00	-14.4	34,341	-0.04%
2023/02/22	5.5	101.62	7	101.71	102.00	-1.5	34,713	0.00%
2023/02/21	22.2	102.79	24.3	102.50	102.50	-2	34,783	-0.01%
2023/02/20	4.6	103.02	2	103.25	103.00	2.5	35,331	0.01%
2023/02/17	7.2	103.28	25	103.36	103.50	-17.8	35,745	-0.05%
2023/02/16	21.4	103.14	10	103.15	103.50	11.4	36,384	0.03%
2023/02/15	3	102.00	7	102.00	102.50	-4	37,202	-0.01%
2023/02/14	2	101.75	7	102.00	102.00	-5	37,250	-0.01%
2023/02/13	4.4	101.50	18.5	101.31	101.00	-14.1	37,616	-0.04%
2023/02/10	12	101.50	10.8	101.50	101.50	1.2	37,809	0.00%
2023/02/09	1.9	100.72	6.2	101.00	101.00	-4.3	38,059	-0.01%
2023/02/08	3.1	100.52	0	0.00	100.50	3.1	38,379	0.01%
2023/02/07	10.1	101.10	3	100.67	100.50	7.1	38,627	0.02%
2023/02/06	12.1	101.71	9.8	101.61	101.50	2.3	38,581	0.01%
2023/02/03	25	99.69	8	99.79	99.60	17	38,523	0.04%
2023/02/02	30.6	100.24	1	100.50	100.00	29.6	38,531	0.08%
2023/02/01	7.1	100.22	2	100.50	100.00	5.1	38,077	0.01%
2023/01/31	16.3	99.72	13.5	100.23	99.70	2.8	37,933	0.01%
2023/01/30	40.8	98.53	0	99.00	98.10	40.8	37,093	0.11%
2023/01/17	8.5	98.24	7.5	98.22	98.10	1	36,341	0.00%
2023/01/16	14.4	98.60	5.4	98.22	98.10	9.1	36,361	0.02%
2023/01/13	4.4	98.86	1.8	99.09	98.60	2.6	36,315	0.01%
2023/01/12	10.9	98.96	10.3	99.08	98.60	0.7	36,978	0.00%
2023/01/11	6.2	99.30	0.4	99.60	99.10	5.8	37,569	0.02%
2023/01/10	5.2	99.43	2	99.60	99.40	3.2	37,879	0.01%
2023/01/09	13	99.19	0.4	99.43	99.10	12.6	38,027	0.03%
2023/01/06	9.4	98.58	7.3	98.75	98.40	2.1	37,890	0.01%
2023/01/05	15.7	98.11	0.4	98.90	98.00	15.3	38,045	0.04%
2023/01/04	24.4	98.24	2.5	98.16	98.10	21.9	38,079	0.06%
2023/01/03	16	98.71	37.1	99.13	99.10	-21.1	38,013	-0.06%
2022/12/30	5.2	99.94	2	99.95	99.90	3.2	37,602	0.01%
2022/12/29	17	99.71	16	99.89	99.70	1	37,753	0.00%
2022/12/28	5.3	100.21	3.8	100.20	100.50	1.4	38,005	0.00%
2022/12/27	2.3	101.00	35	100.50	100.50	-32.7	37,915	-0.09%
2022/12/26	0	0.00	2.9	100.65	101.00	-2.9	38,115	-0.01%
2022/12/23	6	100.50	1	100.50	101.00	5	38,434	0.01%
2022/12/22	6.4	100.61	0	0.00	101.00	6.4	38,849	0.02%
2022/12/21	3.3	100.50	3	100.67	100.00	0.3	39,308	0.00%
2022/12/20	10.1	100.51	2.2	100.50	100.00	7.9	39,198	0.02%
2022/12/19	4.1	100.63	1	100.50	101.50	3.1	39,135	0.01%
2022/12/16	25	100.58	1	101.00	100.50	24	38,899	0.06%
2022/12/15	18	101.58	0	0.00	101.50	18	38,102	0.05%
2022/12/14	0	102.00	2.4	102.08	102.50	-2.4	38,124	-0.01%
2022/12/13	14.2	101.18	5	101.00	101.00	9.2	38,141	0.02%
2022/12/12	4.1	101.75	1	102.00	102.00	3.1	37,850	0.01%
2022/12/09	5.3	102.22	3.4	102.59	102.00	1.9	38,145	0.00%
2022/12/08	18.2	101.97	2	102.00	101.50	16.2	37,890	0.04%
2022/12/07	10.2	102.11	5.5	103.32	102.00	4.6	37,817	0.01%
2022/12/06	38.6	103.44	7	103.21	103.00	31.5	37,621	0.08%
2022/12/05	21.3	105.88	83	106.49	105.50	-61.8	37,014	-0.17%
2022/12/02	159	105.95	34.1	105.47	105.50	124.9	36,500	0.34%	大買/鉅額交易
2022/12/01	17	102.47	17.5	102.59	103.00	-0.5	35,734	0.00%
2022/11/30	25.7	100.91	14.1	101.07	100.50	11.6	34,905	0.03%
2022/11/29	9.2	99.93	3	100.00	100.00	6.2	34,038	0.02%
2022/11/28	16.6	100.00	2	99.90	100.00	14.6	33,757	0.04%
2022/11/25	15.1	100.50	4	100.75	100.50	11.1	33,605	0.03%
2022/11/24	16.5	100.32	8	100.38	101.00	8.5	33,507	0.03%
2022/11/23	4.7	101.26	10.1	101.00	100.50	-5.4	33,169	-0.02%
2022/11/22	35.5	100.29	5	100.40	100.50	30.5	33,091	0.09%
2022/11/21	2.4	100.29	3	100.83	100.00	-0.6	32,902	0.00%
2022/11/18	11.3	101.49	3	101.17	100.50	8.3	32,636	0.03%
2022/11/17	55.1	101.50	46.2	101.49	101.50	8.9	32,326	0.03%
2022/11/16	8	101.81	29.1	102.14	101.50	-21.1	32,188	-0.07%
2022/11/15	14.1	101.54	32	101.75	101.50	-18	31,685	-0.06%
2022/11/14	22.6	100.12	17	100.56	101.50	5.6	31,198	0.02%
2022/11/11	72.7	100.58	2.2	100.34	100.00	70.5	30,512	0.23%
2022/11/10	11.1	100.73	10.2	100.51	100.50	0.9	29,543	0.00%
2022/11/09	11.5	101.74	5.1	102.23	102.50	6.4	29,373	0.02%
2022/11/08	42.4	100.39	18	100.00	100.00	24.4	29,190	0.08%
2022/11/07	23.4	100.02	3	99.93	100.00	20.4	29,498	0.07%
2022/11/04	33.8	100.14	4	100.38	100.50	29.8	29,858	0.10%
2022/11/03	8.4	101.08	4	100.88	101.00	4.4	29,990	0.01%
2022/11/02	15	101.20	13	101.00	102.00	2	29,765	0.01%
2022/11/01	91.5	101.40	1	101.50	101.50	90.5	29,668	0.31%
2022/10/31	5	102.10	3	102.33	102.50	2	29,304	0.01%
2022/10/28	2.1	103.98	11.4	104.00	104.00	-9.3	29,222	-0.03%
2022/10/27	1.1	104.45	0	0.00	104.00	1.1	29,368	0.00%
2022/10/26	0	103.50	5	103.80	104.00	-5	29,519	-0.02%
2022/10/25	3	102.00	7.3	102.93	103.50	-4.3	29,293	-0.01%
2022/10/24	0	0.00	7	103.00	103.00	-7	29,045	-0.02%
2022/10/21	3	102.67	5.1	103.00	103.50	-2	28,923	-0.01%
2022/10/20	18.2	101.61	1	102.50	102.50	17.2	29,034	0.06%
2022/10/19	6	103.25	2	103.50	103.00	4	28,453	0.01%
2022/10/18	4.3	104.23	2	104.00	103.50	2.3	28,204	0.01%
2022/10/17	15	104.90	4	105.00	105.00	11	28,041	0.04%
2022/10/14	1	105.00	3.5	105.00	105.00	-2.5	27,956	-0.01%
2022/10/13	25.4	103.52	5	103.50	103.50	20.4	28,122	0.07%
2022/10/12	7.3	103.49	7.2	103.01	103.00	0.2	27,974	0.00%
2022/10/11	17.5	104.30	13.5	104.54	104.00	4	27,628	0.01%
2022/10/07	2	107.25	2	107.75	107.50	0	27,413	0.00%
2022/10/06	8.1	107.62	18.6	106.76	107.50	-10.5	27,815	-0.04%
2022/10/05	15.6	106.16	26.8	106.68	107.00	-11.2	27,893	-0.04%
2022/10/04	3.5	102.57	2	102.50	102.50	1.5	27,455	0.01%
2022/10/03	4.3	101.26	1.1	101.50	101.00	3.2	27,474	0.01%
2022/09/30	20.7	100.30	7.5	101.57	102.00	13.2	27,695	0.05%
2022/09/29	19.1	101.37	1.1	101.50	101.50	18	27,913	0.06%
2022/09/28	33.7	101.95	19	102.00	100.50	14.7	28,002	0.05%
2022/09/27	23.6	103.72	23	103.61	103.50	0.6	27,942	0.00%
2022/09/26	15.8	104.65	14	104.11	104.00	1.8	28,760	0.01%
2022/09/23	17	106.60	0.4	107.01	106.50	16.7	29,122	0.06%
2022/09/22	1.1	106.99	1.6	107.09	107.00	-0.6	29,606	0.00%
2022/09/21	8.1	106.88	8.2	107.85	107.00	-0.1	29,763	0.00%
2022/09/20	4	107.75	2.3	108.00	108.50	1.7	29,793	0.01%
2022/09/19	6.9	106.94	10	107.10	107.00	-3.1	29,797	-0.01%
2022/09/16	6.5	107.03	1	107.50	107.50	5.5	30,004	0.02%
2022/09/15	1.1	108.47	1.1	108.50	108.00	0	30,148	0.00%
2022/09/14	12.7	108.02	8	107.56	107.50	4.7	30,383	0.02%
2022/09/13	160.5	110.00	176.1	109.52	110.00	-15.6	30,584	-0.05%	大買/大賣/
2022/09/12	6.5	108.10	13	108.19	108.50	-6.5	30,594	-0.02%
2022/09/08	3.4	106.55	0.4	107.50	107.00	2.9	31,113	0.01%
2022/09/07	40.7	107.01	23	106.37	106.00	17.6	31,387	0.06%
2022/09/06	2	107.75	1	108.00	108.50	1	31,270	0.00%
2022/09/05	5	107.90	4	108.00	108.00	1	31,528	0.00%
2022/09/02	1	107.50	4	107.50	107.50	-3	31,931	-0.01%
2022/09/01	10.3	107.55	30	107.50	107.50	-19.7	32,046	-0.06%
2022/08/31	1.3	108.12	2	109.00	109.00	-0.7	31,915	0.00%
2022/08/30	5.1	108.21	2	108.50	108.50	3.1	31,741	0.01%
2022/08/29	10.6	108.08	5.5	108.18	108.00	5.1	32,006	0.02%
2022/08/26	5	109.90	0	0.00	110.50	5	32,155	0.02%
2022/08/25	6.1	109.51	2	109.50	109.50	4.1	32,478	0.01%
2022/08/24	1.4	109.34	0.1	109.50	109.50	1.3	33,426	0.00%
2022/08/23	1	110.01	1.1	110.50	110.00	-0.1	34,509	0.00%
2022/08/22	1	110.50	3	110.33	111.00	-2	34,940	-0.01%
2022/08/19	2.1	111.00	11	111.23	111.00	-8.9	35,525	-0.03%
2022/08/18	0	0.00	3	111.83	112.00	-3	35,898	-0.01%
2022/08/17	18.5	111.95	25.2	111.80	112.50	-6.7	36,728	-0.02%
2022/08/16	5.2	111.11	17	110.97	111.00	-11.8	36,840	-0.03%
2022/08/15	11.8	112.24	12	112.42	112.00	-0.2	36,930	0.00%
2022/08/12	6.4	112.87	11.3	113.40	112.50	-4.9	37,208	-0.01%
2022/08/11	30.2	112.33	29.2	112.40	113.00	1	37,022	0.00%
2022/08/10	19	110.16	17.3	109.89	110.00	1.7	36,918	0.00%
2022/08/09	10	109.00	21	108.02	109.00	-11	36,398	-0.03%
2022/08/08	3.1	107.66	12.1	107.21	108.00	-9	36,343	-0.02%
2022/08/05	8.4	108.80	1	108.01	108.00	7.4	36,295	0.02%
2022/08/04	3.5	107.20	100.2	107.00	108.00	-96.7	36,249	-0.27%
2022/08/03	20.3	107.75	5	107.30	108.50	15.3	35,932	0.04%
2022/08/02	17.7	107.33	18	107.49	108.00	-0.3	35,709	0.00%
2022/08/01	11.6	109.00	9.5	108.52	109.00	2.1	35,441	0.01%
2022/07/29	3.1	108.67	4.1	108.62	109.00	-1	35,652	0.00%
2022/07/28	20.1	108.75	2.1	108.51	108.50	18	35,867	0.05%
2022/07/27	37.8	107.93	4	108.37	108.00	33.8	36,003	0.09%
2022/07/26	2	107.50	24.3	107.53	108.00	-22.3	35,778	-0.06%
2022/07/25	2.1	106.79	17.1	106.92	107.50	-15	35,635	-0.04%
2022/07/22	2	106.00	2	106.00	106.00	0	35,447	0.00%
2022/07/21	2	104.00	7	105.00	105.50	-5	35,462	-0.01%
2022/07/20	8	103.69	1.9	104.50	103.50	6.2	35,419	0.02%
2022/07/19	2.5	104.08	2	103.75	104.00	0.5	35,511	0.00%
2022/07/18	7.1	104.78	1.3	105.00	105.00	5.8	35,446	0.02%
2022/07/15	4	105.25	8.1	105.50	105.00	-4.1	35,469	-0.01%
2022/07/14	3.9	104.46	9.4	104.62	105.00	-5.5	35,384	-0.02%
2022/07/13	6.5	103.08	5	103.20	102.50	1.5	34,910	0.00%
2022/07/12	4.1	100.38	0.5	100.87	100.50	3.6	34,569	0.01%
2022/07/11	3.8	100.97	20.3	101.00	101.00	-16.5	34,330	-0.05%
2022/07/08	8.2	102.37	0	103.50	102.00	8.2	34,172	0.02%
2022/07/07	4.1	102.02	13.3	102.44	103.50	-9.2	33,867	-0.03%
2022/07/06	25.3	102.33	5	100.80	100.50	20.3	33,478	0.06%
2022/07/05	11.5	102.49	2.5	102.20	102.50	9	33,199	0.03%
2022/07/04	59.3	100.62	12	100.22	100.00	47.3	32,860	0.14%
2022/07/01	19.7	106.56	61.3	106.49	106.00	-41.6	32,262	-0.13%
2022/06/30	5.4	109.24	5.5	109.77	109.00	-0.1	31,744	0.00%
2022/06/29	3.1	111.34	1	111.01	111.00	2.1	31,393	0.01%
2022/06/28	4.1	111.38	6	110.67	112.00	-1.9	31,168	-0.01%
2022/06/27	0.4	111.88	16.1	111.93	111.00	-15.7	31,040	-0.05%
2022/06/24	1.1	109.95	7.5	109.86	110.00	-6.4	30,863	-0.02%
2022/06/23	11.1	108.63	26.2	107.81	108.00	-15.1	30,701	-0.05%
2022/06/22	9.1	110.11	4	110.13	109.50	5.1	30,281	0.02%
2022/06/21	13.1	111.12	37.3	111.64	112.00	-24.2	30,597	-0.08%
2022/06/20	11.1	109.46	35	109.46	109.00	-24	30,276	-0.08%
2022/06/17	15.3	109.90	23.2	110.09	109.50	-7.9	30,071	-0.03%
2022/06/16	13.4	111.89	3	112.67	111.50	10.4	29,597	0.04%
2022/06/15	7	112.29	3.2	112.34	112.00	3.8	30,439	0.01%
2022/06/14	9.5	111.21	4.9	111.44	111.50	4.6	30,755	0.02%
2022/06/13	8.7	111.81	24.4	111.93	111.50	-15.7	30,823	-0.05%
2022/06/10	3.1	114.34	41	114.04	114.00	-38	30,587	-0.12%
2022/06/09	6.2	115.08	49.9	114.21	115.50	-43.7	30,617	-0.14%
2022/06/08	3.4	113.85	16.2	114.06	114.00	-12.8	30,518	-0.04%
2022/06/07	18	114.14	19	114.13	113.50	-1	30,625	0.00%
2022/06/06	6	115.08	54.6	115.54	115.50	-48.6	30,483	-0.16%
2022/06/02	12.1	114.50	6.7	115.27	114.00	5.4	30,890	0.02%
2022/06/01	18.4	114.44	58.3	114.18	114.50	-39.9	31,010	-0.13%
2022/05/31	18	111.42	49	112.21	113.00	-31	30,133	-0.10%
2022/05/30	5	109.90	40.1	109.65	110.50	-35	28,871	-0.12%
2022/05/27	8.5	110.53	20.1	110.33	110.00	-11.6	28,372	-0.04%
2022/05/26	9.5	109.70	11.9	109.31	109.00	-2.4	27,992	-0.01%
2022/05/25	2	109.50	36.3	109.58	109.50	-34.3	27,818	-0.12%
2022/05/24	1.2	108.06	8.4	108.56	108.00	-7.2	27,347	-0.03%
2022/05/23	4.2	108.00	12	108.29	108.00	-7.8	26,969	-0.03%
2022/05/20	17.1	108.44	24.8	107.95	107.00	-7.7	26,832	-0.03%
2022/05/19	3	105.50	15	106.35	107.50	-12	26,456	-0.05%
2022/05/18	14.1	106.14	36.6	106.65	107.00	-22.4	26,023	-0.09%
2022/05/17	11.2	104.99	9	104.94	105.00	2.2	25,518	0.01%
2022/05/16	3	104.00	9.3	104.16	104.50	-6.3	25,323	-0.02%
2022/05/13	0	0.00	4	103.63	104.00	-4	25,172	-0.02%
2022/05/12	4.3	102.62	16	102.50	102.00	-11.8	25,217	-0.05%
2022/05/11	5	103.80	2.1	103.52	103.00	2.9	25,124	0.01%
2022/05/10	3	103.67	16.4	103.99	104.00	-13.4	25,133	-0.05%
2022/05/09	0	0.00	59.4	103.47	104.00	-59.4	25,217	-0.24%
2022/05/06	3.1	103.00	2.6	103.42	104.00	0.5	25,527	0.00%
2022/05/05	3.1	104.98	12.1	105.08	104.50	-9	25,631	-0.04%
2022/05/04	6.1	103.67	10.2	103.90	104.00	-4.2	25,602	-0.02%
2022/05/03	1	102.50	2.1	102.74	102.50	-1.1	25,586	0.00%
2022/04/29	2.4	101.79	1.1	102.00	102.00	1.4	25,993	0.01%
2022/04/28	9.4	100.39	15	100.90	101.50	-5.6	26,305	-0.02%
2022/04/27	16.5	100.09	17	100.12	100.00	-0.5	26,323	0.00%
2022/04/26	11.2	100.92	10	100.55	101.00	1.1	26,227	0.00%
2022/04/25	36.3	100.93	1.1	101.04	100.50	35.2	26,131	0.13%
2022/04/22	1	102.50	4	103.13	103.50	-3	25,723	-0.01%
2022/04/21	22.5	103.50	2	103.75	103.00	20.5	26,086	0.08%
2022/04/20	2.6	102.50	9	102.61	103.00	-6.4	26,106	-0.02%
2022/04/19	2.1	102.06	0	0.00	102.00	2.1	26,095	0.01%
2022/04/18	1.6	102.60	0.4	103.00	102.50	1.2	26,235	0.00%
2022/04/15	1	103.50	40	103.48	103.00	-39	26,622	-0.15%
2022/04/14	1.3	104.38	1	104.00	104.00	0.3	27,070	0.00%
2022/04/13	0	103.50	5.3	103.72	104.00	-5.3	27,740	-0.02%
2022/04/12	3.7	102.81	3.1	103.00	102.00	0.6	29,846	0.00%
2022/04/11	16.5	102.09	7.4	102.31	102.00	9.1	29,853	0.03%
2022/04/08	6.1	102.84	0	0.00	103.00	6.1	29,736	0.02%
2022/04/07	31	103.64	1	103.50	103.00	30	29,605	0.10%
2022/04/06	3	104.83	9.1	104.45	105.00	-6.1	29,253	-0.02%
2022/04/01	6.4	104.53	0	0.00	104.50	6.4	28,990	0.02%
2022/03/31	1.2	106.02	5	106.00	106.00	-3.9	28,748	-0.01%
2022/03/30	5	105.40	42.4	105.50	105.50	-37.4	28,608	-0.13%
2022/03/29	6	105.17	4.5	105.28	105.50	1.5	28,506	0.01%
2022/03/28	2	105.75	6	105.67	106.00	-4	28,443	-0.01%
2022/03/25	17	106.47	4.3	106.53	106.00	12.7	28,332	0.04%
2022/03/24	15.1	106.24	20	107.30	106.50	-4.9	28,289	-0.02%
2022/03/23	0.1	105.00	3	105.17	105.50	-2.9	27,980	-0.01%
2022/03/22	19.5	104.00	0	0.00	104.00	19.5	28,224	0.07%
2022/03/21	6.3	105.24	4	105.50	104.50	2.3	28,256	0.01%
2022/03/18	8.2	104.72	32.6	105.21	106.00	-24.4	28,271	-0.09%
2022/03/17	21	103.48	8.6	104.00	104.00	12.4	27,192	0.05%
2022/03/16	12.6	100.75	14	101.32	101.50	-1.4	26,806	-0.01%
2022/03/15	22.5	101.81	2	101.25	101.00	20.5	26,458	0.08%
2022/03/14	8.1	103.19	0	0.00	102.50	8.1	26,525	0.03%
2022/03/11	11	103.00	23	103.46	103.50	-12	26,516	-0.05%
2022/03/10	11.1	103.14	12	103.33	103.00	-0.9	26,500	0.00%
2022/03/09	6.4	101.69	1	101.50	101.50	5.4	26,385	0.02%
2022/03/08	43.2	101.19	6.6	100.77	101.50	36.6	26,349	0.14%
2022/03/07	23.5	102.93	12	102.54	102.50	11.5	25,720	0.04%
2022/03/04	2.9	104.15	1.6	104.78	105.00	1.3	25,816	0.00%
2022/03/03	17	104.91	3.4	104.87	104.50	13.6	25,972	0.05%
2022/03/02	11.1	104.55	3.1	104.51	104.50	8	26,143	0.03%
2022/03/01	1.1	104.98	9	104.50	104.50	-8	26,204	-0.03%
2022/02/25	16.7	103.08	3.3	103.50	103.00	13.4	26,220	0.05%
2022/02/24	33.9	103.22	4.1	102.93	102.50	29.8	26,098	0.11%
2022/02/23	51	104.96	1	105.00	105.00	50	25,606	0.20%
2022/02/22	20.4	104.67	2	104.00	104.50	18.4	25,709	0.07%
2022/02/21	0.2	106.00	13.9	105.85	106.00	-13.7	25,784	-0.05%
2022/02/18	7	105.50	1.8	105.72	105.50	5.2	25,924	0.02%
2022/02/17	16.3	105.65	4	105.88	106.00	12.3	25,998	0.05%
2022/02/16	25.3	105.01	6	105.25	105.50	19.3	26,003	0.07%
2022/02/15	5.1	104.30	3.6	104.31	104.00	1.5	26,223	0.01%
2022/02/14	6	104.00	1	105.00	104.00	5	26,310	0.02%
2022/02/11	1.2	105.17	38	105.49	106.00	-36.8	26,318	-0.14%
2022/02/10	8	106.00	4	106.00	106.50	4	26,440	0.02%
2022/02/09	21.4	105.77	19	106.03	106.50	2.3	26,437	0.01%
2022/02/08	31.3	104.22	22.2	105.02	105.50	9.1	26,352	0.03%
2022/02/07	5	103.10	0	0.00	103.00	5	25,826	0.02%
2022/01/26	17.6	102.30	1	102.00	102.00	16.6	25,471	0.06%
2022/01/25	33.6	102.82	18	102.86	103.00	15.6	25,257	0.06%
2022/01/24	14.4	103.40	6	103.00	103.00	8.4	25,076	0.03%
2022/01/21	13.2	102.32	8.3	102.02	102.00	4.9	24,727	0.02%
2022/01/20	15.2	103.25	0	0.00	103.00	15.2	24,415	0.06%
2022/01/19	15.5	103.57	7.3	103.52	103.50	8.1	24,199	0.03%
2022/01/18	5.9	104.01	3	104.00	103.50	2.9	24,100	0.01%
2022/01/17	5.1	103.60	11.4	103.56	103.50	-6.4	24,204	-0.03%
2022/01/14	28.4	103.67	1	104.00	103.50	27.4	24,181	0.11%
2022/01/13	15.5	105.18	2	105.25	105.50	13.5	24,050	0.06%
2022/01/12	7	104.79	9.2	104.28	104.50	-2.2	24,214	-0.01%
2022/01/11	10.1	104.50	3.9	104.63	104.50	6.2	24,338	0.03%
2022/01/10	8.9	104.68	6	105.33	104.50	2.9	24,605	0.01%
2022/01/07	8	106.50	5.3	106.97	106.50	2.7	24,846	0.01%
2022/01/06	32.4	107.52	20.8	107.64	107.00	11.6	24,497	0.05%
2022/01/05	51.8	108.74	69.5	108.58	109.00	-17.8	23,990	-0.07%
2022/01/04	8.1	103.57	10	103.50	103.50	-1.9	22,264	-0.01%
2022/01/03	5.1	103.60	0	0.00	103.00	5.1	22,420	0.02%
2021/12/30	8.3	104.02	5.1	104.50	104.00	3.2	22,693	0.01%
2021/12/29	4.6	104.77	2.8	105.00	105.00	1.8	23,058	0.01%
2021/12/28	1.3	104.62	13.9	105.00	105.50	-12.6	23,528	-0.05%
2021/12/27	1.2	104.50	1.2	104.50	104.50	0	23,690	0.00%
2021/12/24	7.1	104.01	3	104.50	104.00	4.1	24,112	0.02%
2021/12/23	5	104.00	8.3	104.00	104.00	-3.3	24,295	-0.01%
2021/12/22	2.6	103.62	0.8	104.00	103.50	1.8	24,599	0.01%
2021/12/21	0.1	103.50	9.2	104.05	104.50	-9.2	24,777	-0.04%
2021/12/20	19.2	103.37	1.5	103.17	103.00	17.7	24,788	0.07%
2021/12/17	5.3	103.53	0	0.00	103.50	5.3	24,743	0.02%
2021/12/16	13.4	103.82	1	105.50	103.50	12.4	24,530	0.05%
2021/12/15	3.3	104.36	0	104.50	105.00	3.3	24,606	0.01%
2021/12/14	1.1	104.50	2	104.75	104.50	-0.9	24,867	0.00%
2021/12/13	6.5	104.87	0	0.00	104.50	6.5	24,882	0.03%
2021/12/10	7.4	104.81	4.1	105.25	105.00	3.3	25,648	0.01%
2021/12/09	5	105.50	4	105.88	106.00	1	25,628	0.00%
2021/12/08	24.1	106.06	1	106.50	105.00	23.1	25,632	0.09%
2021/12/07	18.5	105.62	0.1	107.00	106.00	18.4	25,267	0.07%
2021/12/06	18	106.83	6.1	106.75	106.50	11.9	25,185	0.05%
2021/12/03	10.1	105.70	1	105.50	105.00	9.1	25,281	0.04%
2021/12/02	9.1	105.28	5.3	106.12	105.00	3.8	25,365	0.01%
2021/12/01	0.1	106.00	7.5	105.50	105.50	-7.4	25,219	-0.03%
2021/11/30	4	104.68	1	105.00	103.50	3	25,243	0.01%
2021/11/29	8.1	103.57	6.9	102.96	103.50	1.2	24,913	0.00%
2021/11/26	7.3	103.67	5	104.10	103.50	2.3	24,820	0.01%
2021/11/25	23.3	105.40	11.5	105.72	105.00	11.8	24,927	0.05%
2021/11/24	17.7	105.19	1.3	105.00	105.50	16.5	24,868	0.07%
2021/11/23	13.4	106.28	6	106.42	106.00	7.4	24,601	0.03%
2021/11/22	14	106.93	0	0.00	106.50	14	24,446	0.06%
2021/11/19	54.5	107.40	5.1	107.00	106.50	49.5	24,384	0.20%
2021/11/18	14.2	106.97	11.3	106.96	107.00	2.9	24,337	0.01%
2021/11/17	17.7	107.17	10.2	107.76	107.00	7.5	24,205	0.03%
2021/11/16	3.1	108.32	0	0.00	108.00	3.1	24,180	0.01%
2021/11/15	4.5	108.58	1.1	108.05	108.00	3.5	24,775	0.01%
2021/11/12	1	109.50	10	108.50	109.00	-9	24,877	-0.04%
2021/11/11	30.5	107.65	0	108.50	107.50	30.5	24,858	0.12%
2021/11/10	5	109.00	15.2	109.11	109.00	-10.2	25,126	-0.04%
2021/11/09	2.1	107.52	32.3	107.48	108.00	-30.2	25,521	-0.12%
2021/11/08	12.1	107.34	72.8	107.48	107.50	-60.7	25,431	-0.24%
2021/11/05	9	108.39	5.4	108.53	109.00	3.6	25,877	0.01%
2021/11/04	20	108.00	11.1	108.00	108.00	9	26,297	0.03%
2021/11/03	3	108.00	4.2	108.00	107.50	-1.2	26,495	0.00%
2021/11/02	3.1	107.84	2.4	108.21	107.50	0.7	26,978	0.00%
2021/11/01	5.2	107.01	3	107.00	106.50	2.2	26,974	0.01%
2021/10/29	9.4	107.07	6	107.42	107.00	3.4	27,025	0.01%
2021/10/28	4	108.25	5	108.10	108.50	-1	27,041	0.00%
2021/10/27	4	108.38	0	0.00	108.00	4	27,205	0.01%
2021/10/26	0.1	108.50	12.2	108.71	109.00	-12.1	27,413	-0.04%
2021/10/25	13	108.04	9.2	108.23	108.00	3.8	27,459	0.01%
2021/10/22	13	108.00	18	108.03	107.50	-5	27,653	-0.02%
2021/10/21	3	108.00	5.1	107.90	108.00	-2.1	27,868	-0.01%
2021/10/20	28.3	107.73	24.4	107.91	107.50	3.9	27,916	0.01%
2021/10/19	3.5	107.06	12	107.00	107.00	-8.5	27,785	-0.03%
2021/10/18	26.2	109.16	28	108.43	107.50	-1.8	28,334	-0.01%
2021/10/15	59.4	108.84	32.6	109.16	109.50	26.8	28,682	0.09%
2021/10/14	37.1	106.68	6.6	107.03	106.50	30.5	28,303	0.11%
2021/10/13	8.2	105.18	14	105.50	105.50	-5.8	28,537	-0.02%
2021/10/12	33.3	104.76	6	104.92	105.00	27.3	28,786	0.09%
2021/10/08	8	107.56	13.2	107.46	108.00	-5.2	29,185	-0.02%
2021/10/07	12.5	105.58	13	106.12	107.00	-0.5	29,179	0.00%
2021/10/06	7	103.79	28.6	104.04	103.00	-21.6	29,150	-0.07%
2021/10/05	30.3	101.57	16	101.56	101.50	14.3	28,786	0.05%
2021/10/04	18.3	102.93	6	103.67	103.00	12.3	28,567	0.04%
2021/10/01	15.4	103.58	43.2	103.48	103.00	-27.7	28,543	-0.10%
2021/09/30	9	105.11	2	105.50	105.00	7	28,439	0.02%
2021/09/29	18.3	104.91	4.1	105.13	105.00	14.2	28,792	0.05%
2021/09/28	51.3	106.50	1	106.50	106.50	50.3	29,592	0.17%
2021/09/27	3	107.67	6	107.59	107.50	-3	29,497	-0.01%
2021/09/24	4.3	107.52	1.1	107.50	107.50	3.2	29,530	0.01%
2021/09/23	9.2	107.11	8	106.75	106.50	1.2	29,793	0.00%
2021/09/22	8.2	106.57	40.3	106.88	107.00	-32.1	29,774	-0.11%
2021/09/17	30.9	108.43	3	109.00	108.50	27.9	29,528	0.09%
2021/09/16	45	108.09	14	108.00	107.50	31	29,476	0.11%
2021/09/15	42.6	109.71	45.3	109.80	108.50	-2.8	29,612	-0.01%
2021/09/14	7.5	107.10	1	107.50	107.50	6.5	29,019	0.02%
2021/09/13	7.3	107.09	11.1	106.87	106.50	-3.8	29,065	-0.01%
2021/09/10	18	107.70	1	107.00	108.00	17	29,390	0.06%
2021/09/09	9.1	106.90	0	0.00	107.00	9.1	29,660	0.03%
2021/09/08	22.5	107.73	22	107.77	107.50	0.5	29,623	0.00%
2021/09/07	11.4	108.70	23	108.50	108.50	-11.6	29,547	-0.04%
2021/09/06	44.5	111.03	33.4	111.16	111.00	11.1	29,553	0.04%
2021/09/03	8	112.31	13.6	112.07	112.50	-5.6	29,849	-0.02%
2021/09/02	15	111.57	12.4	111.56	111.50	2.6	29,768	0.01%
2021/09/01	9	111.11	7.3	111.12	111.00	1.7	29,654	0.01%
2021/08/31	28	108.86	13.8	109.70	111.00	14.2	29,587	0.05%
2021/08/30	0.1	108.08	8	108.38	109.00	-7.9	29,418	-0.03%
2021/08/27	2.2	107.07	113	108.00	108.00	-110.8	29,666	-0.37%	大賣/鉅額交易
2021/08/26	5.4	107.43	1	108.00	107.50	4.4	29,835	0.01%
2021/08/25	4.3	108.38	2	108.00	108.50	2.3	30,168	0.01%
2021/08/24	6	108.17	8.4	108.56	109.00	-2.4	30,304	-0.01%
2021/08/23	2.1	106.50	7.7	106.59	107.50	-5.6	30,576	-0.02%
2021/08/20	12.2	103.21	20	104.00	104.50	-7.8	30,649	-0.03%
2021/08/19	35	104.07	17.2	105.39	103.00	17.8	31,163	0.06%
2021/08/18	21.9	105.90	10	105.50	107.00	11.9	30,717	0.04%
2021/08/17	22	106.55	34.4	107.49	106.50	-12.4	31,031	-0.04%
2021/08/16	45.1	107.09	52	107.37	107.50	-6.9	31,124	-0.02%
2021/08/13	9.4	108.96	3	108.84	109.00	6.4	31,441	0.02%
2021/08/12	0.3	109.00	42.4	109.15	109.00	-42.1	31,378	-0.13%
2021/08/11	40	107.29	52	107.89	109.00	-12	31,859	-0.04%
2021/08/10	176	110.11	14	109.46	108.50	162	32,440	0.50%	大買/鉅額交易
2021/08/09	6	111.92	8	111.69	112.00	-2	33,341	-0.01%
2021/08/06	10	112.25	12	112.33	112.50	-2	33,684	-0.01%
2021/08/05	7.3	111.51	4	111.25	112.00	3.3	34,169	0.01%
2021/08/04	2	111.75	10	112.05	112.00	-8	36,329	-0.02%
2021/08/03	18.2	111.86	10.1	111.21	111.50	8.1	37,309	0.02%
2021/08/02	1.1	111.41	13	111.39	113.00	-11.9	37,640	-0.03%
2021/07/30	20	110.08	1	110.50	110.00	19	38,246	0.05%
2021/07/29	2	110.75	2.4	111.00	111.00	-0.3	38,400	0.00%
2021/07/28	7.4	109.73	21	109.40	110.50	-13.6	39,142	-0.03%
2021/07/27	11.2	111.04	46.1	110.76	111.50	-34.9	40,042	-0.09%
2021/07/26	11.9	109.46	15	109.93	110.00	-3.1	40,774	-0.01%
2021/07/23	17.1	111.07	15	110.67	110.50	2.1	40,978	0.01%
2021/07/22	62.7	110.94	27.7	110.97	110.50	35.1	41,267	0.08%
2021/07/21	95.2	113.15	39	114.09	112.50	56.2	41,185	0.14%
2021/07/20	16.3	114.88	22	114.91	114.50	-5.7	40,817	-0.01%
2021/07/19	29.1	116.74	9.7	116.54	116.50	19.4	41,033	0.05%
2021/07/16	25.5	118.65	207.7	118.51	119.50	-182.2	41,627	-0.44%	大賣/鉅額交易
2021/07/15	12.4	118.95	22.4	118.96	119.50	-10.1	41,646	-0.02%
2021/07/14	8.5	116.79	8.5	116.88	116.00	0	41,038	0.00%
2021/07/13	2.1	116.24	16	116.22	116.50	-13.9	41,122	-0.03%
2021/07/12	5	114.90	47	115.09	115.00	-42	41,396	-0.10%
2021/07/09	37.5	113.80	2	114.00	114.00	35.5	41,770	0.08%
2021/07/08	21	115.60	9	115.06	115.50	12	42,184	0.03%
2021/07/07	16.3	115.50	4.2	115.76	115.00	12.1	42,614	0.03%
2021/07/06	7.5	116.70	13	116.42	116.50	-5.5	43,302	-0.01%
2021/07/05	23.3	113.91	57.6	115.23	117.00	-34.4	43,911	-0.08%
2021/07/02	7.1	111.72	2.8	112.00	111.50	4.4	43,223	0.01%
2021/07/01	1	112.00	13	111.96	112.00	-12	43,510	-0.03%
2021/06/30	19	113.03	2	113.00	112.00	17	43,940	0.04%
2021/06/29	16.1	111.94	7	112.00	111.50	9.1	45,039	0.02%
2021/06/28	8.3	111.76	59.6	112.91	111.50	-51.2	46,909	-0.11%
2021/06/25	25	114.12	13.8	113.99	113.00	11.2	47,286	0.02%
2021/06/24	5	112.20	14.4	112.74	113.00	-9.4	47,379	-0.02%
2021/06/23	3.3	109.89	8.1	110.86	111.50	-4.8	47,741	-0.01%
2021/06/22	15	109.03	44.2	109.40	108.50	-29.2	48,354	-0.06%
2021/06/21	47.4	109.01	78.2	109.52	108.50	-30.8	49,335	-0.06%
2021/06/18	32.2	112.67	41.5	112.36	111.50	-9.3	50,635	-0.02%
2021/06/17	48	111.31	40	110.63	113.00	8	51,947	0.02%
2021/06/16	49.3	112.19	1.5	111.67	111.50	47.8	54,351	0.09%
2021/06/15	16.3	112.57	8.1	112.94	113.00	8.2	56,251	0.01%
2021/06/11	7.1	113.21	60	113.63	113.50	-52.9	58,242	-0.09%
2021/06/10	2	110.50	4	110.50	110.50	-2	59,189	0.00%
2021/06/09	12.9	110.39	4	110.25	109.50	8.9	60,027	0.01%
2021/06/08	0	0.00	10	110.70	110.50	-10	61,243	-0.02%
2021/06/07	40	110.50	7.3	110.93	110.50	32.7	62,197	0.05%
2021/06/04	30.6	110.69	12.6	110.53	112.00	18	62,654	0.03%
2021/06/03	27.6	111.85	3.1	111.50	111.00	24.5	62,906	0.04%
2021/06/02	27.7	112.96	13.2	112.49	112.00	14.5	63,414	0.02%
2021/06/01	8.5	113.76	3.3	114.03	114.50	5.2	64,306	0.01%
2021/05/31	9.1	112.56	21.1	113.00	113.50	-12	65,255	-0.02%
2021/05/28	15.3	110.64	12.1	110.92	111.00	3.2	66,126	0.00%
2021/05/27	18.3	109.30	3.1	108.84	109.50	15.2	66,575	0.02%
2021/05/26	17.3	111.29	1.5	111.50	111.50	15.8	67,559	0.02%
2021/05/25	103.5	112.48	40	111.91	112.00	63.5	69,013	0.09%	大買/
2021/05/24	22.3	108.80	2	109.50	109.50	20.3	69,079	0.03%
2021/05/21	7.3	108.86	32	108.93	109.50	-24.8	69,408	-0.04%
2021/05/20	4.2	105.86	65	105.67	106.00	-60.8	69,516	-0.09%
2021/05/19	40.6	105.17	24	105.15	105.00	16.6	70,236	0.02%
2021/05/18	49.2	104.91	89.3	104.29	107.00	-40.1	70,231	-0.06%
2021/05/17	117.9	99.77	73	99.37	98.20	45	70,387	0.06%	大買/
2021/05/14	21.1	105.12	94.4	105.03	104.50	-73.3	70,236	-0.10%
2021/05/13	23.5	102.19	92.3	101.86	103.00	-68.8	70,571	-0.10%
2021/05/12	167.1	100.27	101.2	101.37	102.00	66	70,334	0.09%	大買/大賣/
2021/05/11	50.1	108.10	27.8	107.97	107.00	22.3	69,233	0.03%
2021/05/10	60.2	113.95	13.2	113.47	113.00	46.9	69,994	0.07%
2021/05/07	15.8	115.66	35.4	116.62	117.50	-19.6	72,312	-0.03%
2021/05/06	11	111.64	25.4	112.04	112.50	-14.4	73,359	-0.02%
2021/05/05	89.2	111.54	72.2	110.77	110.00	17	74,195	0.02%
2021/05/04	43.3	110.09	137.3	109.36	108.50	-94	75,249	-0.12%	大賣/
2021/05/03	41	112.88	82.5	113.11	112.50	-41.5	76,133	-0.05%
2021/04/29	13.6	116.88	29.5	117.31	116.00	-15.9	78,603	-0.02%
2021/04/28	39	117.45	15.7	117.12	117.00	23.3	79,282	0.03%
2021/04/27	48.6	119.24	22.2	119.11	118.50	26.4	80,842	0.03%
2021/04/26	57.5	118.11	9	118.83	117.50	48.5	81,368	0.06%
2021/04/23	3	117.18	21.2	118.15	119.00	-18.2	82,262	-0.02%
2021/04/22	43	118.32	27.2	119.12	117.50	15.9	84,441	0.02%
2021/04/21	18.2	120.45	14.7	120.36	120.00	3.5	88,574	0.00%
2021/04/20	5.3	121.50	10.1	121.47	122.00	-4.8	89,305	-0.01%
2021/04/19	7	122.00	32.3	121.81	121.50	-25.2	90,633	-0.03%
2021/04/16	27.1	123.22	43.4	122.94	123.50	-16.3	91,260	-0.02%
2021/04/15	11.2	120.19	48.1	120.40	121.00	-36.9	92,273	-0.04%
2021/04/14	60.4	121.00	17.5	122.04	121.50	42.9	93,500	0.05%
2021/04/13	42.5	122.47	60.1	122.47	122.50	-17.6	96,281	-0.02%
2021/04/12	48.7	120.71	26.1	120.90	120.50	22.6	99,322	0.02%
2021/04/09	62.5	121.21	33	120.44	120.00	29.5	102,027	0.03%
2021/04/08	20.9	122.50	45.3	122.34	122.50	-24.4	101,224	-0.02%
2021/04/07	21.8	123.59	49	123.48	123.50	-27.2	101,243	-0.03%
2021/04/06	36.3	122.70	32.6	123.20	122.50	3.8	101,439	0.00%
2021/04/01	101.2	122.49	112	121.95	121.50	-10.8	101,864	-0.01%	大買/大賣/
2021/03/31	133.8	124.83	59.4	124.92	124.00	74.4	102,143	0.07%	大買/
2021/03/30	23.1	129.37	204.3	129.91	129.50	-181.3	100,661	-0.18%	大賣/鉅額交易
2021/03/29	24.6	128.14	51.7	128.16	128.50	-27.1	100,823	-0.03%
2021/03/26	41.6	126.88	40.3	127.13	126.50	1.3	101,700	0.00%
2021/03/25	92.4	127.54	50.7	126.77	126.50	41.7	101,299	0.04%
2021/03/24	84.6	129.01	42.1	129.96	128.00	42.5	100,686	0.04%
2021/03/23	48	132.05	320.7	131.71	130.50	-272.7	99,806	-0.27%	大賣/鉅額交易
2021/03/22	135.9	126.25	199.7	126.21	130.00	-63.8	98,701	-0.06%	大買/大賣/
2021/03/19	96.3	125.14	169.4	124.80	123.50	-73.1	97,546	-0.07%	大賣/
2021/03/18	47.7	129.26	134.9	129.73	129.50	-87.2	95,637	-0.09%	大賣/
2021/03/17	86.1	125.91	185.3	125.99	126.00	-99.3	94,357	-0.11%	大賣/
2021/03/16	80.3	122.34	59.8	122.45	123.00	20.5	92,873	0.02%
2021/03/15	42.9	120.39	41.2	119.56	121.00	1.7	92,452	0.00%
2021/03/12	105	119.16	163.8	119.26	120.00	-58.8	93,263	-0.06%	大買/大賣/
2021/03/11	23	116.91	65.9	117.00	117.00	-42.9	94,385	-0.05%
2021/03/10	21	115.90	28	115.20	115.50	-7	93,926	-0.01%
2021/03/09	42.2	114.01	33.9	114.33	115.00	8.3	93,640	0.01%
2021/03/08	7	115.12	46	114.76	113.50	-39	93,481	-0.04%
2021/03/05	37.6	114.60	33.2	115.08	115.00	4.4	92,985	0.00%
2021/03/04	37.8	113.96	13	114.23	114.50	24.8	92,545	0.03%
2021/03/03	71.3	114.56	79.6	114.76	115.50	-8.3	91,575	-0.01%
2021/03/02	32.6	113.72	40	112.88	112.00	-7.4	90,689	-0.01%
2021/02/26	92.8	112.64	41.2	113.19	112.00	51.6	90,179	0.06%
2021/02/25	67.2	115.45	121.2	115.06	116.50	-54	88,553	-0.06%	大賣/
2021/02/24	43.4	112.50	32.1	112.31	110.50	11.2	87,097	0.01%
2021/02/23	18.4	110.74	12	110.63	111.50	6.4	86,598	0.01%
2021/02/22	63.8	112.27	32.2	112.08	111.00	31.7	86,137	0.04%
2021/02/19	43.6	110.92	20.2	110.24	110.00	23.4	85,645	0.03%
2021/02/18	41.9	113.40	5	113.40	113.00	36.9	84,850	0.04%
2021/02/17	70.7	114.15	39.2	113.92	114.00	31.5	84,908	0.04%
2021/02/05	64.5	114.59	50	114.78	113.50	14.5	83,928	0.02%
2021/02/04	74.1	114.15	83.1	114.54	114.00	-9	83,134	-0.01%
2021/02/03	48	116.49	58.2	116.76	116.50	-10.2	82,680	-0.01%
2021/02/02	31.1	116.03	45.5	116.28	116.50	-14.3	82,107	-0.02%
2021/02/01	177.7	111.07	118.1	110.81	113.00	59.6	81,389	0.07%	大買/大賣/
2021/01/29	123.8	114.40	88.1	114.97	111.50	35.7	79,640	0.04%	大買/
2021/01/28	65.3	119.08	61	118.88	118.50	4.4	76,874	0.01%
2021/01/27	45.9	123.46	71.9	123.51	123.00	-26	75,136	-0.03%
2021/01/26	78.7	122.66	71.1	121.71	122.00	7.7	73,916	0.01%
2021/01/25	56.3	120.93	109.5	120.38	123.00	-53.2	72,070	-0.07%	大賣/
2021/01/22	103.2	120.23	160.7	120.14	121.50	-57.5	70,174	-0.08%	大買/大賣/
2021/01/21	73.1	116.61	56.6	116.57	117.00	16.5	67,021	0.02%
2021/01/20	56.2	115.72	58.9	116.22	114.50	-2.7	66,129	0.00%
2021/01/19	36.8	114.92	31.2	115.34	115.00	5.6	64,197	0.01%
2021/01/18	147.8	113.50	112.4	112.98	114.00	35.4	63,005	0.06%	大買/大賣/
2021/01/15	140.2	115.23	131.5	114.99	115.50	8.7	61,737	0.01%	大買/大賣/
2021/01/14	124.5	112.93	307.3	113.18	116.00	-182.8	59,302	-0.31%	大買/大賣/鉅額交易
2021/01/13	55.7	105.53	96.6	105.70	106.50	-40.9	54,542	-0.07%
2021/01/12	66.8	103.97	155.9	104.07	104.00	-89.1	53,983	-0.16%	大賣/
2021/01/11	39.3	107.69	31.9	107.52	107.50	7.4	53,647	0.01%
2021/01/08	66	107.11	94.6	107.83	108.00	-28.6	53,291	-0.05%
2021/01/07	86.8	107.06	85.7	106.68	107.00	1.1	51,832	0.00%
2021/01/06	192.4	105.71	219.6	105.01	105.00	-27.2	50,561	-0.05%	大買/大賣/
2021/01/05	122.1	103.32	264.5	103.17	104.00	-142.4	47,274	-0.30%	大買/大賣/鉅額交易
2021/01/04	128.7	96.22	210.8	96.72	99.90	-82.2	44,037	-0.19%	大買/大賣/
2020/12/31	36	91.81	6	91.92	92.00	30	40,427	0.07%
2020/12/30	23.1	91.38	25.3	90.98	91.60	-2.3	40,179	-0.01%
2020/12/29	32	90.81	18	90.92	90.40	14	39,796	0.04%
2020/12/28	61.9	92.38	23.1	92.25	91.80	38.8	39,355	0.10%
2020/12/25	48.6	91.49	85.2	91.73	91.80	-36.6	38,556	-0.09%
2020/12/24	97.1	89.54	96.1	89.48	89.60	1	37,188	0.00%
2020/12/23	23	88.88	13.9	88.89	88.80	9.1	37,032	0.02%
2020/12/22	95	88.45	150	88.79	87.70	-55	36,732	-0.15%	大賣/
2020/12/21	13	87.83	11	87.93	88.00	2	36,124	0.01%
2020/12/18	14	87.89	7	87.71	87.70	7	35,941	0.02%
2020/12/17	9.5	87.92	36	88.18	87.80	-26.5	35,866	-0.07%
2020/12/16	12	87.80	46	87.70	88.20	-34	35,716	-0.10%
2020/12/15	19.2	86.81	14.1	87.30	87.10	5.1	35,463	0.01%
2020/12/14	27.1	88.31	34	88.41	87.70	-6.9	35,162	-0.02%
2020/12/11	58.1	87.49	47.4	87.21	87.60	10.7	34,666	0.03%
2020/12/10	63.6	88.08	48.1	87.81	87.70	15.5	33,930	0.05%
2020/12/09	41.3	88.60	89.5	88.74	89.00	-48.2	33,480	-0.14%
2020/12/08	83.3	88.45	97.3	88.61	87.60	-14	32,621	-0.04%
2020/12/07	95.9	85.23	131.7	86.13	87.90	-35.9	31,140	-0.12%	大賣/
2020/12/04	46	83.02	24.4	82.96	82.90	21.7	28,798	0.08%
2020/12/03	7	82.07	20	82.19	82.00	-13	28,368	-0.05%
2020/12/02	46.1	82.80	13.2	82.64	82.70	32.9	28,204	0.12%
2020/12/01	84	82.76	2	82.55	82.90	82	28,227	0.29%
2020/11/30	14.3	82.53	15	82.57	82.30	-0.7	28,504	0.00%
2020/11/27	8	82.60	12.1	82.60	82.60	-4.1	27,917	-0.01%
2020/11/26	27.2	82.85	3.1	83.00	83.00	24.1	27,869	0.09%
2020/11/25	7	82.00	4	81.90	82.00	3	27,823	0.01%
2020/11/24	15.7	82.25	3.1	82.33	82.00	12.6	27,853	0.05%
2020/11/23	3	82.77	10	82.89	82.90	-7	27,877	-0.03%
2020/11/20	13.6	82.40	28	82.64	82.50	-14.4	27,738	-0.05%
2020/11/19	7	82.66	2	82.95	82.90	5	27,618	0.02%
2020/11/18	8	83.05	18.2	83.08	83.20	-10.2	27,595	-0.04%
2020/11/17	15.4	82.76	28	82.99	83.00	-12.7	27,491	-0.05%
2020/11/16	24.5	82.36	15	82.55	82.60	9.5	27,885	0.03%
2020/11/13	8.4	81.54	20	81.44	81.40	-11.6	27,577	-0.04%
2020/11/12	5	81.52	18.1	81.70	81.90	-13.1	27,494	-0.05%
2020/11/11	4	80.85	14.1	81.32	81.60	-10.1	27,213	-0.04%
2020/11/10	16	80.81	3	80.80	80.80	13	27,174	0.05%
2020/11/09	21	81.37	109.9	81.12	81.20	-88.9	28,235	-0.31%	大賣/
2020/11/06	0	0.00	2	79.60	79.70	-2	28,321	-0.01%
2020/11/05	24.8	78.88	2.1	79.00	79.00	22.7	28,488	0.08%
2020/11/04	7.4	78.33	1.3	78.66	78.80	6.2	29,073	0.02%
2020/11/03	0.2	78.50	0	0.00	78.30	0.2	29,122	0.00%
2020/11/02	0.4	77.85	5	77.64	78.30	-4.6	29,432	-0.02%
2020/10/30	16	77.54	1.1	77.72	77.50	14.9	29,600	0.05%
2020/10/29	12.4	77.41	18.8	77.71	78.00	-6.4	29,550	-0.02%
2020/10/28	36	78.94	13	78.42	78.30	23	30,059	0.08%
2020/10/27	6.1	79.68	27.8	79.72	80.00	-21.7	30,234	-0.07%
2020/10/26	7	80.17	6	80.30	80.20	1	30,632	0.00%
2020/10/23	6	80.72	4	80.88	80.70	2	31,049	0.01%
2020/10/22	1	80.80	14	80.71	80.80	-13	32,073	-0.04%
2020/10/21	404	80.80	17	80.82	80.40	387	32,779	1.18%	大買/鉅額交易
2020/10/20	21.4	81.18	14	81.44	81.40	7.4	33,058	0.02%
2020/10/19	40	80.70	113.1	80.94	81.30	-73.1	33,610	-0.22%	大賣/
2020/10/16	10.5	79.15	17	79.28	78.60	-6.5	33,408	-0.02%
2020/10/15	7	78.14	40.1	78.00	78.10	-33.1	33,847	-0.10%
2020/10/14	2	78.20	5	78.38	78.00	-3	34,602	-0.01%
2020/10/13	24	78.65	18	78.38	78.90	6	34,800	0.02%
2020/10/12	1	78.40	14	78.50	78.70	-13	35,259	-0.04%
2020/10/08	1	77.71	18	77.77	78.00	-17	35,425	-0.05%
2020/10/07	1.2	77.60	8	77.50	77.40	-6.8	35,744	-0.02%
2020/10/06	7	78.10	16	77.88	77.80	-9	36,066	-0.02%
2020/10/05	0	77.70	4	78.15	77.70	-4	36,653	-0.01%
2020/09/30	13	77.66	12	77.73	77.40	1	37,159	0.00%
2020/09/29	18.1	77.55	15.2	77.53	77.00	2.9	37,455	0.01%
2020/09/28	9	76.28	50	75.59	76.90	-41	37,793	-0.11%
2020/09/25	27	74.60	7	74.46	74.30	20	38,001	0.05%
2020/09/24	30.2	75.42	1	75.10	75.00	29.2	38,076	0.08%
2020/09/23	4	76.73	2.4	76.87	76.70	1.6	37,687	0.00%
2020/09/22	9	76.91	12	77.14	76.80	-3	38,132	-0.01%
2020/09/21	7.2	77.71	16	77.61	77.40	-8.8	38,706	-0.02%
2020/09/18	12	77.79	2.8	77.93	77.60	9.2	40,000	0.02%
2020/09/17	7	78.26	2	78.10	78.10	5	40,947	0.01%
2020/09/16	2.1	79.23	2	78.90	78.80	0.1	41,362	0.00%
2020/09/15	4	79.18	24.9	79.08	79.10	-20.9	41,339	-0.05%
2020/09/14	3.1	78.97	9	79.27	79.40	-6	41,646	-0.01%
2020/09/11	16.1	78.29	2	78.30	78.50	14.1	41,491	0.03%
2020/09/10	17	78.33	22	78.54	78.50	-5	41,523	-0.01%
2020/09/09	14.4	77.07	3	77.70	77.90	11.4	41,410	0.03%
2020/09/08	8.1	77.54	4	77.90	77.50	4.1	41,473	0.01%
2020/09/07	19	77.02	5	77.00	77.30	14	41,611	0.03%
2020/09/04	31.1	76.99	19	76.90	76.90	12.1	41,954	0.03%
2020/09/03	84	78.81	11.5	78.51	77.70	72.5	41,789	0.17%
2020/09/02	8.4	77.35	9	77.27	77.80	-0.6	41,734	0.00%
2020/09/01	2	76.65	0.4	77.20	77.00	1.6	42,211	0.00%
2020/08/31	5	77.36	2	77.90	76.90	3	42,474	0.01%
2020/08/28	7	77.51	5	78.00	77.50	2	42,692	0.00%
2020/08/27	53.2	77.66	7	77.97	77.50	46.2	42,988	0.11%
2020/08/26	14	78.04	4.8	78.23	78.20	9.2	43,281	0.02%
2020/08/25	3	78.10	5	78.30	78.30	-2	43,441	0.00%
2020/08/24	21	77.89	6	77.97	77.60	15	43,891	0.03%
2020/08/21	5	77.98	29	78.03	78.20	-24	43,964	-0.05%
2020/08/20	29	78.03	13	77.03	77.10	16	43,929	0.04%
2020/08/19	1.2	80.05	9.4	80.41	79.30	-8.2	43,368	-0.02%
2020/08/18	10	79.97	5	79.70	79.80	5	43,283	0.01%
2020/08/17	11	80.26	14	80.28	80.20	-3	43,604	-0.01%
2020/08/14	3	80.10	2	80.05	80.40	1	43,618	0.00%
2020/08/13	76.9	80.91	120.5	80.28	79.50	-43.6	43,559	-0.10%	大賣/
2020/08/12	6	80.87	11	80.90	81.40	-5	42,948	-0.01%
2020/08/11	9	80.09	7.4	80.12	79.80	1.6	43,139	0.00%
2020/08/10	23.1	79.91	24.1	80.21	80.50	-1.1	43,407	0.00%
2020/08/07	33	79.19	1	78.40	78.30	32	43,275	0.07%
2020/08/06	15	79.05	55	79.27	79.00	-40	43,625	-0.09%
2020/08/05	11	78.17	2.6	78.06	77.90	8.4	43,829	0.02%
2020/08/04	3.5	77.95	3	77.77	78.10	0.5	44,340	0.00%
2020/08/03	56.1	77.29	9.3	77.75	77.10	46.8	44,597	0.10%
2020/07/31	36.2	79.05	12	79.05	78.40	24.2	44,108	0.05%
2020/07/30	106	77.90	13	77.55	78.00	93	43,832	0.21%	大買/
2020/07/29	22.2	78.25	2	78.80	78.00	20.2	43,666	0.05%
2020/07/28	63	79.46	41	79.62	78.40	22	43,848	0.05%
2020/07/27	24.7	78.50	28	78.30	78.00	-3.3	43,342	-0.01%
2020/07/24	53	80.88	166	80.38	80.00	-113	42,760	-0.26%	大賣/鉅額交易
2020/07/23	46.1	81.70	107	81.81	82.10	-60.9	42,348	-0.14%	大賣/
2020/07/22	175.2	85.84	198.2	85.43	85.90	-23	41,517	-0.06%	大買/大賣/
2020/07/21	237.4	85.36	137.5	85.33	85.30	99.9	40,594	0.25%	大買/大賣/
2020/07/20	24.4	86.51	212.1	86.70	86.80	-187.7	39,798	-0.47%	大賣/鉅額交易
2020/07/17	31.2	88.21	10.8	88.29	88.00	20.4	39,066	0.05%
2020/07/16	40	87.11	20	87.54	87.60	20	39,095	0.05%
2020/07/15	4	86.85	9	87.03	86.60	-5	38,790	-0.01%
2020/07/14	6	86.55	1.3	86.46	86.30	4.7	39,163	0.01%
2020/07/13	152	86.30	14.2	86.02	86.70	137.8	39,298	0.35%	大買/鉅額交易
2020/07/10	16	85.05	9	85.40	84.80	7	39,392	0.02%
2020/07/09	14	86.26	153	86.03	86.20	-139	39,134	-0.36%	大賣/鉅額交易
2020/07/08	10	86.93	8	86.90	87.00	2	38,728	0.01%
2020/07/07	22	86.08	40	86.07	87.00	-18	38,430	-0.05%
2020/07/06	1	86.40	30	86.48	86.40	-29	38,484	-0.08%
2020/07/03	27	85.30	22.2	85.32	85.30	4.8	39,251	0.01%
2020/07/02	42	85.14	37.3	85.58	86.00	4.7	39,318	0.01%
2020/07/01	41	86.85	37	87.13	85.90	4	39,567	0.01%
2020/06/30	50	86.16	43.1	86.16	86.30	6.9	39,234	0.02%
2020/06/29	24	84.30	80	85.04	85.20	-56	38,911	-0.14%
2020/06/24	51	82.49	85.5	82.47	83.50	-34.5	37,861	-0.09%
2020/06/23	12	79.82	45	80.00	80.20	-33	37,387	-0.09%
2020/06/22	64	78.82	13	78.62	78.90	51	37,269	0.14%
2020/06/19	1	78.51	109.2	78.31	78.80	-108.2	37,883	-0.29%	大賣/鉅額交易
2020/06/18	34	78.49	21	78.44	78.50	13	37,988	0.03%
2020/06/17	14.1	78.21	9	78.33	78.20	5.1	38,713	0.01%
2020/06/16	100	78.40	10.5	78.29	78.40	89.5	40,122	0.22%
2020/06/15	5.2	77.32	152	77.21	77.00	-146.9	41,533	-0.35%	大賣/鉅額交易
2020/06/12	5	77.28	38	77.42	78.00	-33	42,349	-0.08%
2020/06/11	41	79.40	25	78.92	78.60	16	42,992	0.04%
2020/06/10	13	79.53	21	79.78	79.90	-8	43,388	-0.02%
2020/06/09	11.1	79.40	30	79.83	79.50	-18.9	44,767	-0.04%
2020/06/08	23.9	79.68	19	79.42	79.70	4.9	45,559	0.01%
2020/06/05	9	78.07	6.1	78.12	78.50	2.9	45,175	0.01%
2020/06/04	5.1	78.09	21	78.14	78.40	-15.9	45,232	-0.04%
2020/06/03	12.2	78.03	63.6	78.09	78.10	-51.4	45,254	-0.11%
2020/06/02	42	76.96	16	77.16	77.10	26	45,186	0.06%
2020/06/01	1	76.30	35	76.29	76.20	-34	45,106	-0.08%
2020/05/29	21	74.85	2.1	75.13	75.80	18.9	45,158	0.04%
2020/05/28	61	75.13	50.4	75.00	75.30	10.6	44,994	0.02%
2020/05/27	53	75.10	21	75.10	75.30	32	45,453	0.07%
2020/05/26	102.4	75.09	44.2	74.85	74.80	58.2	45,969	0.13%	大買/
2020/05/25	95	73.29	26	73.45	73.60	69	46,216	0.15%
2020/05/22	160	73.80	285	73.64	73.60	-125	46,552	-0.27%	大買/大賣/鉅額交易
2020/05/21	157	74.73	176.8	74.53	74.70	-19.8	46,325	-0.04%	大買/大賣/
2020/05/20	36	74.66	64	74.55	74.50	-28	46,417	-0.06%
2020/05/19	186.8	74.93	13	74.92	74.80	173.8	46,489	0.37%	大買/鉅額交易
2020/05/18	111.1	75.45	212	75.26	75.00	-100.9	46,100	-0.22%	大買/大賣/
2020/05/15	32.7	77.43	1	78.40	77.10	31.7	45,526	0.07%
2020/05/14	15.2	78.45	12.1	78.19	78.20	3.1	45,023	0.01%
2020/05/13	23	77.92	5	78.34	78.80	18	44,680	0.04%
2020/05/12	18.8	77.62	10	77.46	77.30	8.8	44,565	0.02%
2020/05/11	23.5	78.58	14	78.66	78.90	9.5	44,747	0.02%
2020/05/08	2	76.40	28	76.32	76.20	-26	44,242	-0.06%
2020/05/07	13.3	74.86	22	75.14	75.20	-8.8	44,308	-0.02%
2020/05/06	16	74.39	8	74.58	74.30	8	44,218	0.02%
2020/05/05	265	74.20	251	74.24	74.10	14	44,492	0.03%	大買/大賣/
2020/05/04	31	74.53	6	74.50	74.50	25	44,768	0.06%
2020/04/30	8.1	76.77	8.3	76.56	77.00	-0.2	44,694	0.00%
2020/04/29	2.1	75.99	23.8	75.64	75.60	-21.7	44,975	-0.05%
2020/04/28	3	74.87	46	74.85	75.20	-43	45,609	-0.09%
2020/04/27	11	74.62	11.1	74.87	74.90	-0.1	47,798	0.00%
2020/04/24	7	74.01	1	73.80	73.80	6	47,910	0.01%
2020/04/23	76	74.20	42	74.33	74.00	34	48,896	0.07%
2020/04/22	222	73.24	16	73.75	73.90	206	48,768	0.42%	大買/鉅額交易
2020/04/21	31	74.14	178	74.16	73.50	-147	48,703	-0.30%	大賣/鉅額交易
2020/04/20	16	76.07	10	76.04	76.20	6	48,171	0.01%
2020/04/17	144	76.28	59	75.87	75.80	85	48,024	0.18%	大買/
2020/04/16	30	74.69	20	74.40	74.00	10	47,392	0.02%
2020/04/15	44	74.28	1	74.30	74.10	43	47,157	0.09%
2020/04/14	1	74.30	63.2	74.07	74.40	-62.2	47,387	-0.13%
2020/04/13	3	73.47	4	73.33	73.10	-1	47,485	0.00%
2020/04/10	6	73.72	20	73.77	73.90	-14	47,506	-0.03%
2020/04/09	243	74.42	189	74.04	74.00	54	47,817	0.11%	大買/大賣/
2020/04/08	177.4	74.58	56.2	73.66	75.00	121.1	47,242	0.26%	大買/鉅額交易
2020/04/07	14.2	71.12	14	71.27	71.20	0.2	45,981	0.00%
2020/04/06	6	69.88	11	70.17	70.20	-5	45,466	-0.01%
2020/04/01	11	70.11	4	70.18	70.00	7	44,975	0.02%
2020/03/31	19	70.16	8	70.06	69.90	11	44,733	0.02%
2020/03/30	14	69.59	17	69.88	70.00	-3	44,283	-0.01%
2020/03/27	15	70.97	10.8	71.35	70.10	4.2	43,919	0.01%
2020/03/26	49.2	70.90	5	70.90	71.00	44.2	43,204	0.10%
2020/03/25	25.4	71.94	57	71.86	71.40	-31.6	43,208	-0.07%
2020/03/24	10	69.84	165	70.20	69.40	-155	42,793	-0.36%	大賣/鉅額交易
2020/03/23	24.5	67.76	13	67.61	67.50	11.5	43,074	0.03%
2020/03/20	80	69.79	16	70.38	70.80	64	42,561	0.15%
2020/03/19	79.3	67.46	71	67.70	66.30	8.3	41,412	0.02%
2020/03/18	48.2	70.57	14	70.37	70.00	34.2	40,185	0.09%
2020/03/17	51.3	70.78	29	70.89	70.60	22.3	39,472	0.06%
2020/03/16	41.1	72.17	33	72.45	71.10	8.1	38,858	0.02%
2020/03/13	249.5	72.48	73	71.57	74.60	176.5	38,007	0.46%	大買/鉅額交易
2020/03/12	154	75.88	7	74.81	74.70	147	36,846	0.40%	大買/鉅額交易
2020/03/11	13.8	79.08	25	79.03	78.60	-11.2	35,761	-0.03%
2020/03/10	33	78.82	11.1	78.96	79.40	21.9	35,582	0.06%
2020/03/09	52.9	79.30	11	79.44	79.10	41.9	35,358	0.12%
2020/03/06	61	81.24	3.8	80.97	80.80	57.2	35,166	0.16%
2020/03/05	5	82.96	49	83.18	82.70	-44	35,040	-0.13%
2020/03/04	1	81.50	4.6	81.66	81.70	-3.6	35,049	-0.01%
2020/03/03	9	81.01	1	81.70	81.00	8	34,888	0.02%
2020/03/02	44.2	79.30	4	79.58	79.20	40.2	34,638	0.12%
2020/02/27	10.2	80.55	2	80.85	80.30	8.2	34,937	0.02%
2020/02/26	21.1	81.27	4	81.70	81.10	17.1	34,982	0.05%
2020/02/25	23	81.52	17	81.96	82.30	6	34,763	0.02%
2020/02/24	25	80.70	2.3	80.77	80.70	22.8	34,847	0.07%
2020/02/21	16.1	81.83	6	81.80	81.70	10.1	35,036	0.03%
2020/02/20	9	83.10	30.4	83.59	82.80	-21.4	36,338	-0.06%
2020/02/19	0.1	83.80	3	83.00	83.80	-2.9	36,346	-0.01%
2020/02/18	4.3	83.33	1	83.10	83.40	3.3	36,642	0.01%
2020/02/17	5.2	84.00	5.1	84.08	83.90	0.1	37,750	0.00%
2020/02/14	2.1	84.71	2	84.70	84.90	0.1	38,341	0.00%
2020/02/13	16	85.41	2	85.05	84.70	14	39,439	0.04%
2020/02/12	12.1	84.68	29.3	84.71	85.50	-17.2	40,708	-0.04%
2020/02/11	16.2	82.88	131.3	82.34	82.90	-115.1	41,559	-0.28%	大賣/鉅額交易
2020/02/10	17	80.65	320.8	81.87	82.00	-303.8	42,608	-0.71%	大賣/鉅額交易
2020/02/07	9	82.90	14.1	82.85	82.90	-5.1	43,602	-0.01%
2020/02/06	184.8	83.39	183	82.81	83.60	1.8	45,059	0.00%	大買/大賣/
2020/02/05	141.4	82.56	6.1	82.22	82.20	135.3	46,922	0.29%	大買/鉅額交易
2020/02/04	16.5	83.18	30.2	83.24	82.20	-13.7	48,200	-0.03%
2020/02/03	28	79.09	19	79.27	82.20	9	48,094	0.02%
2020/01/31	65	83.41	19	83.29	83.20	46	47,505	0.10%
2020/01/30	63	83.63	245.8	83.28	83.10	-182.8	47,070	-0.39%	大賣/鉅額交易
2020/01/20	25	92.82	37	92.61	92.30	-12	44,925	-0.03%
2020/01/17	35.1	92.07	43	92.11	92.30	-7.9	44,926	-0.02%
2020/01/16	0	0.00	4	90.08	90.00	-4	44,307	-0.01%
2020/01/15	5	89.80	12.4	90.04	89.90	-7.4	45,467	-0.02%
2020/01/14	50	89.96	0	0.00	90.00	50	46,469	0.11%
2020/01/13	13	89.38	33	89.01	89.60	-20	46,698	-0.04%
2020/01/10	177	88.88	55	88.61	89.00	122	47,630	0.26%	大買/鉅額交易
2020/01/09	11	87.60	59.8	87.38	87.10	-48.8	48,452	-0.10%
2020/01/08	20	87.15	152	87.01	86.50	-132	48,573	-0.27%	大賣/鉅額交易
2020/01/07	29	89.34	86	88.79	89.10	-57	48,302	-0.12%
2020/01/06	35.1	90.41	19.8	90.70	90.50	15.3	48,395	0.03%
2020/01/03	10.1	91.57	18	91.56	91.60	-7.9	48,271	-0.02%
2020/01/02	11	90.61	28	91.06	90.80	-17	48,116	-0.04%
2019/12/31	5	91.08	8	90.89	90.80	-3	48,193	-0.01%
2019/12/30	33	91.64	14.2	91.45	90.90	18.8	48,265	0.04%
2019/12/27	2	91.50	13	91.45	91.50	-11	48,462	-0.02%
2019/12/26	6.4	90.81	3.6	90.89	90.80	2.8	48,560	0.01%
2019/12/25	7	91.03	0.4	90.80	91.00	6.6	49,146	0.01%
2019/12/24	10	91.01	7	91.07	90.90	3	49,384	0.01%
2019/12/23	1	91.20	18	90.88	91.50	-17	49,552	-0.03%
2019/12/20	16	91.69	14.4	92.01	91.10	1.6	49,578	0.00%
2019/12/19	27	91.66	25.2	91.82	92.20	1.8	49,260	0.00%
2019/12/18	27	92.27	34	92.35	92.40	-7	48,958	-0.01%
2019/12/17	34.2	91.32	1	91.10	91.60	33.2	48,539	0.07%
2019/12/16	34	91.49	13	91.78	91.60	21	48,561	0.04%
2019/12/13	0	0.00	6	91.32	91.00	-6	48,552	-0.01%
2019/12/12	7	91.80	87.8	91.52	91.00	-80.8	48,727	-0.17%
2019/12/11	7	91.13	22.7	91.04	91.30	-15.7	48,865	-0.03%
2019/12/10	7	90.46	17	90.13	90.30	-10	49,354	-0.02%
2019/12/09	20	90.94	22	91.19	91.00	-2	49,715	0.00%
2019/12/06	20	90.18	8.1	90.21	90.50	11.9	49,472	0.02%
2019/12/05	26	89.90	20.1	89.93	89.90	5.9	49,467	0.01%
2019/12/04	23.4	88.97	5.9	89.45	89.50	17.5	49,622	0.04%
2019/12/03	99.2	89.80	2.4	89.93	90.00	96.8	49,672	0.19%
2019/12/02	7.2	88.35	15.8	88.23	88.60	-8.6	49,485	-0.02%
2019/11/29	5.2	88.92	69	89.46	88.50	-63.8	49,213	-0.13%
2019/11/28	4	89.85	8	90.48	89.80	-4	48,897	-0.01%
2019/11/27	10.2	90.39	27	90.41	90.60	-16.8	49,237	-0.03%
2019/11/26	181	89.91	29.8	89.98	89.90	151.2	49,243	0.31%	大買/鉅額交易
2019/11/25	1	90.50	184.1	89.58	89.60	-183.1	48,294	-0.38%	大賣/鉅額交易
2019/11/22	7.2	91.72	5.1	91.61	91.40	2	47,978	0.00%
2019/11/21	3	91.43	29.6	91.60	92.50	-26.6	47,972	-0.06%
2019/11/20	1	91.70	4.3	91.55	91.90	-3.3	47,375	-0.01%
2019/11/19	19.1	92.17	48.3	92.15	92.80	-29.2	47,024	-0.06%
2019/11/18	2.7	90.15	34	90.16	90.50	-31.3	45,679	-0.07%
2019/11/15	13	90.18	2	90.50	90.10	11	45,397	0.02%
2019/11/14	7.3	90.29	18	90.40	89.30	-10.7	45,007	-0.02%
2019/11/13	27	89.91	31.5	89.71	89.70	-4.5	44,081	-0.01%
2019/11/12	29	90.18	42.2	89.90	91.00	-13.2	43,699	-0.03%
2019/11/11	23.6	88.41	290	88.26	87.90	-266.4	42,815	-0.62%	大賣/鉅額交易
2019/11/08	32.7	91.68	90.6	91.96	90.90	-57.9	41,247	-0.14%
2019/11/07	6	90.17	20.8	90.32	90.80	-14.8	39,749	-0.04%
2019/11/06	7	90.00	55.2	89.94	90.40	-48.1	38,542	-0.12%
2019/11/05	8.6	89.72	117	89.68	90.00	-108.4	37,282	-0.29%	大賣/鉅額交易
2019/11/04	26.7	87.36	144.7	87.81	89.00	-118	36,054	-0.33%	大賣/鉅額交易
2019/11/01	76.2	82.38	135.6	83.05	84.80	-59.4	34,294	-0.17%	大賣/
2019/10/31	15	81.01	16	81.08	80.60	-1	33,093	0.00%
2019/10/30	259	80.21	274	80.13	80.20	-15	32,959	-0.05%	大買/大賣/
2019/10/29	45.3	80.77	11	80.94	80.80	34.3	32,835	0.10%
2019/10/28	40	80.34	8	80.40	80.10	32	32,576	0.10%
2019/10/25	20	80.00	12	79.88	80.20	8	32,470	0.02%
2019/10/24	9	80.58	10.4	80.60	80.50	-1.4	32,252	0.00%
2019/10/23	37.1	80.14	33	80.16	80.50	4.1	32,630	0.01%
2019/10/22	28	79.35	41	79.18	79.50	-13	32,364	-0.04%
2019/10/21	148	77.18	10	77.08	77.60	138	31,601	0.44%	大買/鉅額交易
2019/10/18	29	77.51	151.1	77.42	76.90	-122.1	31,704	-0.39%	大賣/鉅額交易
2019/10/17	147.4	75.68	41	76.24	77.20	106.4	30,791	0.35%	大買/鉅額交易
2019/10/16	4.2	74.90	8	74.99	75.00	-3.8	29,769	-0.01%
2019/10/15	8.2	74.71	21	75.03	74.70	-12.8	29,704	-0.04%
2019/10/14	1.5	74.13	7	74.14	74.50	-5.5	30,027	-0.02%
2019/10/09	7	73.39	0	0.00	72.90	7	29,767	0.02%
2019/10/08	2.2	73.89	4	73.90	74.00	-1.8	29,894	-0.01%
2019/10/07	7.2	73.69	12	73.63	73.40	-4.8	29,759	-0.02%
2019/10/04	8	72.14	5.8	72.35	72.70	2.2	29,672	0.01%
2019/10/03	6	71.83	2	72.00	72.00	4	29,708	0.01%
2019/10/02	18.4	72.33	3	72.37	72.30	15.4	29,572	0.05%
2019/10/01	32.1	72.46	7	72.51	72.60	25.1	29,331	0.09%
2019/09/27	15.2	73.55	66	73.81	73.20	-50.8	28,815	-0.18%
2019/09/26	35	74.47	20	74.10	74.00	15	28,901	0.05%
2019/09/25	71.3	74.53	5.2	74.45	74.80	66.1	28,895	0.23%
2019/09/24	77.2	75.07	76	75.09	74.90	1.2	29,218	0.00%
2019/09/23	3.9	74.55	6	74.53	74.70	-2.1	29,240	-0.01%
2019/09/20	9	74.16	90	73.98	74.50	-81	29,577	-0.27%
2019/09/19	110.1	73.66	165	73.66	73.50	-54.9	29,314	-0.19%	大買/大賣/
2019/09/18	19	74.49	7.3	74.42	74.40	11.7	29,144	0.04%
2019/09/17	28.6	74.71	10	74.83	74.60	18.6	29,059	0.06%
2019/09/16	9	75.63	13	75.62	76.00	-4	29,303	-0.01%
2019/09/12	26	75.84	30.3	75.62	76.00	-4.3	29,068	-0.01%
2019/09/11	9.2	74.62	10	74.69	74.50	-0.8	28,869	0.00%
2019/09/10	22	74.00	14	74.11	74.10	8	28,884	0.03%
2019/09/09	4	74.90	4	75.35	74.70	0	29,030	0.00%
2019/09/06	57	75.63	14.9	75.33	75.00	42.1	29,372	0.14%
2019/09/05	33	74.95	3	74.77	74.90	30	29,587	0.10%
2019/09/04	88	74.33	2	74.30	74.30	86	29,815	0.29%
2019/09/03	3	73.90	1	73.90	73.60	2	29,905	0.01%
2019/09/02	12	74.03	33	74.10	74.00	-21	30,251	-0.07%
2019/08/30	6	73.63	21.4	73.60	74.20	-15.4	30,587	-0.05%
2019/08/29	14.1	71.99	0	72.20	71.90	14	30,724	0.05%
2019/08/28	7	72.20	0.1	72.60	72.40	6.9	31,041	0.02%
2019/08/27	14	72.06	0	0.00	72.20	14	31,307	0.04%
2019/08/26	18	71.90	22	71.95	72.00	-4	31,562	-0.01%
2019/08/23	18.3	73.40	2.1	73.56	73.30	16.2	31,812	0.05%
2019/08/22	6	73.78	9	73.80	73.90	-3	32,267	-0.01%
2019/08/21	59	73.60	78	73.48	73.50	-19	34,158	-0.06%
2019/08/20	8	72.51	1	72.40	72.40	7	34,127	0.02%
2019/08/19	11	72.51	2	72.45	72.40	9	34,491	0.03%
2019/08/16	17	71.85	89.4	71.41	72.00	-72.4	35,197	-0.21%
2019/08/15	74	71.61	104	71.60	71.60	-30	35,147	-0.09%	大賣/
2019/08/14	148.2	73.20	22.4	72.78	72.60	125.8	35,268	0.36%	大買/鉅額交易
2019/08/13	3	73.07	1	73.30	72.90	2	35,218	0.01%
2019/08/12	1.6	74.05	4	73.73	73.70	-2.4	35,749	-0.01%
2019/08/08	19	73.13	6.1	73.17	73.10	12.9	36,472	0.04%
2019/08/07	19	73.20	53	73.57	72.90	-34	37,306	-0.09%
2019/08/06	73	72.30	9.6	71.78	73.30	63.4	37,843	0.17%
2019/08/05	45.3	73.29	89	72.97	72.80	-43.7	37,786	-0.12%
2019/08/02	99	75.55	155	75.93	75.50	-56	37,404	-0.15%	大賣/
2019/08/01	10	77.97	2	78.05	77.90	8	37,162	0.02%
2019/07/31	3	78.07	3	78.17	78.60	0	37,041	0.00%
2019/07/30	16	78.06	1	77.90	77.80	15	37,167	0.04%
2019/07/29	2.1	78.45	3	78.53	78.40	-1	37,511	0.00%
2019/07/26	7	78.61	4.8	78.54	78.40	2.2	37,626	0.01%
2019/07/25	47	78.45	11.2	78.44	78.60	35.8	37,671	0.09%
2019/07/24	61.1	81.23	50.8	81.26	81.30	10.3	37,192	0.03%
2019/07/23	14.1	80.92	7	80.94	80.90	7.1	36,534	0.02%
2019/07/22	21.4	80.51	19	80.51	80.60	2.4	36,414	0.01%
2019/07/19	9	79.56	13.9	79.91	79.30	-4.9	36,308	-0.01%
2019/07/18	8	79.20	10.2	79.30	79.00	-2.2	36,773	-0.01%
2019/07/17	24	79.90	6.2	79.59	79.30	17.8	37,533	0.05%
2019/07/16	6	80.03	21	80.03	80.00	-15	37,702	-0.04%
2019/07/15	4	77.80	6.4	77.67	78.10	-2.4	38,121	-0.01%
2019/07/12	16	77.70	4.7	77.89	77.60	11.3	40,175	0.03%
2019/07/11	4	78.48	1	78.50	78.20	3	41,245	0.01%
2019/07/10	6.1	77.95	2.1	77.90	77.90	4	42,238	0.01%
2019/07/09	88	77.91	87	77.96	77.90	1	43,101	0.00%
2019/07/08	117	78.79	18	78.53	79.00	99	43,727	0.23%	大買/
2019/07/05	1.2	78.12	1.2	78.20	78.20	0	44,148	0.00%
2019/07/04	3	77.77	2.2	77.89	77.70	0.8	44,538	0.00%
2019/07/03	10.2	77.71	103	78.00	77.50	-92.8	44,768	-0.21%	大賣/
2019/07/02	112	79.39	16	79.28	79.10	96	45,091	0.21%	大買/
2019/07/01	176.2	79.53	19	79.16	79.40	157.2	45,435	0.35%	大買/鉅額交易
2019/06/28	2	77.90	7	77.66	77.40	-5	46,469	-0.01%
2019/06/27	5.2	77.38	12	77.45	77.40	-6.8	48,925	-0.01%
2019/06/26	4	76.33	31	76.48	76.30	-27	49,037	-0.06%
2019/06/25	17	76.79	2	76.40	76.40	15	48,862	0.03%
2019/06/24	9	76.31	45.8	76.29	77.10	-36.8	48,644	-0.08%
2019/06/21	23	77.90	72.8	77.37	76.80	-49.8	48,291	-0.10%
2019/06/20	13	77.52	22	77.38	77.70	-9	47,665	-0.02%
2019/06/19	11.2	77.02	15	76.91	77.20	-3.8	47,481	-0.01%
2019/06/18	40	75.90	27	76.04	75.90	13	46,966	0.03%
2019/06/17	44	76.46	111.2	75.58	76.40	-67.2	46,586	-0.14%	大賣/
2019/06/14	21	75.28	16	74.98	75.10	5	46,296	0.01%
2019/06/13	12	74.03	73	73.85	74.20	-61	45,938	-0.13%
2019/06/12	65.1	73.27	25.9	73.11	73.70	39.2	45,892	0.09%
2019/06/11	106.2	72.49	55	72.33	72.40	51.2	45,480	0.11%	大買/
2019/06/10	8.1	71.86	13.1	72.15	72.10	-5.1	45,277	-0.01%
2019/06/06	26.1	71.14	10.8	71.39	71.10	15.3	44,971	0.03%
2019/06/05	28.6	71.56	11	71.57	71.00	17.6	44,606	0.04%
2019/06/04	15.1	72.21	12	72.46	71.80	3.1	44,249	0.01%
2019/06/03	9	73.23	7	73.21	73.40	2	43,903	0.00%
2019/05/31	52	74.39	11	74.41	73.90	41	43,607	0.09%
2019/05/30	60.2	72.66	60.9	73.24	73.40	-0.7	42,989	0.00%
2019/05/29	33	70.74	6	71.17	72.20	27	42,844	0.06%
2019/05/28	102.2	71.61	0	0.00	71.20	102.2	42,521	0.24%	大買/鉅額交易
2019/05/27	12.2	71.46	4	71.40	71.40	8.2	40,574	0.02%
2019/05/24	65.3	71.58	4	71.55	71.40	61.3	40,541	0.15%
2019/05/23	22.2	71.96	2	71.60	71.50	20.2	40,262	0.05%
2019/05/22	13.4	74.31	11	74.25	74.00	2.4	39,723	0.01%
2019/05/21	16	74.98	5	75.00	75.00	11	39,988	0.03%
2019/05/20	16.1	74.97	12.4	75.09	75.00	3.7	39,825	0.01%
2019/05/17	37.1	75.67	15.2	75.46	74.70	21.9	39,707	0.06%
2019/05/16	35.1	76.91	88.4	77.79	75.90	-53.3	39,278	-0.14%
2019/05/15	63	77.90	11.8	77.90	77.80	51.2	38,512	0.13%
2019/05/14	21	79.61	42.8	79.77	79.70	-21.8	37,886	-0.06%
2019/05/13	34.8	81.94	71	82.59	81.20	-36.2	37,563	-0.10%
2019/05/10	48	84.47	86.2	83.61	83.70	-38.2	37,575	-0.10%
2019/05/09	104	85.21	76	84.85	84.30	28	37,560	0.07%	大買/
2019/05/08	27	86.08	47	85.81	85.90	-20	37,350	-0.05%
2019/05/07	43	86.03	23	86.70	86.60	20	37,276	0.05%
2019/05/06	85	85.60	188	85.35	84.90	-103	37,269	-0.28%	大賣/鉅額交易
2019/05/03	18	87.46	6	87.58	88.20	12	36,812	0.03%
2019/05/02	19.2	86.65	3	87.00	86.90	16.2	36,616	0.04%
2019/04/30	22	86.99	7.8	87.00	86.90	14.2	36,365	0.04%
2019/04/29	15.2	87.47	30.2	88.03	87.80	-15	36,026	-0.04%
2019/04/26	30.1	87.00	9	87.28	87.40	21.1	35,703	0.06%
2019/04/25	69.4	86.86	24.8	86.12	86.80	44.6	35,423	0.13%
2019/04/24	117	87.14	112	86.96	86.90	5	35,170	0.01%	大買/大賣/
2019/04/23	139.2	88.02	200.4	87.45	88.30	-61.1	34,864	-0.18%	大買/大賣/
2019/04/22	33.8	88.17	41	88.99	87.80	-7.2	34,003	-0.02%
2019/04/19	27.2	89.74	71.4	90.10	88.90	-44.3	33,706	-0.13%
2019/04/18	71.3	93.62	202	93.13	91.60	-130.7	32,619	-0.40%	大賣/鉅額交易
2019/04/17	37.1	91.62	54	91.56	91.80	-16.9	30,553	-0.06%
2019/04/16	59.5	90.07	22.4	90.36	89.90	37.2	29,346	0.13%
2019/04/15	55.9	88.91	35.2	88.86	89.30	20.7	28,411	0.07%
2019/04/12	151	86.18	45	86.20	86.50	106	27,828	0.38%	大買/鉅額交易
2019/04/11	5.6	83.96	10	84.04	83.80	-4.4	27,456	-0.02%
2019/04/10	8.4	82.97	17	82.80	83.00	-8.6	26,990	-0.03%
2019/04/09	10	82.37	24.8	82.24	82.50	-14.8	26,686	-0.06%
2019/04/08	3	82.50	19.2	82.64	82.40	-16.2	26,501	-0.06%
2019/04/03	38.2	81.47	26	81.49	81.90	12.2	25,825	0.05%
2019/04/02	34	82.11	174.4	82.07	82.00	-140.4	25,304	-0.55%	大賣/鉅額交易
2019/04/01	169.2	80.40	161	79.34	80.80	8.2	23,838	0.03%	大買/大賣/
2019/03/29	8	72.69	29	73.14	73.50	-21	21,133	-0.10%
2019/03/28	3	71.80	5.2	71.70	71.80	-2.2	21,058	-0.01%
2019/03/27	5.7	71.92	5	71.94	71.90	0.8	21,359	0.00%
2019/03/26	3.3	71.65	2.4	71.68	71.80	0.8	21,516	0.00%
2019/03/25	21.1	71.24	1	71.70	71.20	20.1	21,784	0.09%
2019/03/22	0.4	72.90	4	73.00	73.00	-3.6	21,732	-0.02%
2019/03/21	2.6	72.94	32	72.94	73.00	-29.4	21,996	-0.13%
2019/03/20	7	72.13	4	72.25	72.40	3	22,458	0.01%
2019/03/19	2	72.50	2	72.30	72.30	0	23,024	0.00%
2019/03/18	2.2	71.80	25.8	71.75	72.00	-23.6	23,226	-0.10%
2019/03/15	15	70.77	17	70.90	70.60	-2	23,470	-0.01%
2019/03/14	8	70.79	0.3	71.10	71.10	7.7	23,311	0.03%
2019/03/13	29.3	70.77	0.1	70.80	70.70	29.2	24,214	0.12%
2019/03/12	13.2	71.09	18.6	71.10	71.20	-5.5	24,353	-0.02%
2019/03/11	18.2	70.46	0	0.00	70.40	18.2	24,453	0.07%
2019/03/08	38.2	70.78	1	70.70	70.70	37.2	24,916	0.15%
2019/03/07	4	71.68	2	72.05	71.60	2	25,765	0.01%
2019/03/06	19	72.39	1.8	72.46	72.50	17.2	26,193	0.07%
2019/03/05	4	71.50	0	0.00	71.90	4	26,787	0.01%
2019/03/04	10	71.84	20	72.02	72.20	-10	26,928	-0.04%
2019/02/27	9	72.66	4	72.88	72.70	5	26,754	0.02%
2019/02/26	29.1	73.50	5	73.32	72.80	24.1	26,722	0.09%
2019/02/25	5	73.08	2	73.15	73.40	3	26,937	0.01%
2019/02/22	25	73.17	3.4	73.26	73.50	21.6	27,267	0.08%
2019/02/21	5	73.40	8.9	73.67	73.80	-3.9	27,552	-0.01%
2019/02/20	35.4	73.06	38.1	73.07	73.20	-2.8	27,545	-0.01%
2019/02/19	21	71.90	15	71.92	72.00	6	27,169	0.02%
2019/02/18	1.1	71.00	13.4	71.22	71.00	-12.3	27,351	-0.04%
2019/02/15	19	70.52	1	70.70	70.30	18	27,533	0.07%
2019/02/14	26	71.75	38	71.79	71.40	-12	27,638	-0.04%
2019/02/13	16.6	71.93	28.2	72.33	72.00	-11.6	27,733	-0.04%
2019/02/12	21	71.38	43	71.56	72.00	-22	27,694	-0.08%
2019/02/11	9.3	70.11	4.6	70.28	69.90	4.7	27,543	0.02%
2019/01/30	16.4	70.20	0.3	70.00	70.00	16.1	27,311	0.06%
2019/01/29	5	69.98	2.2	70.27	69.90	2.8	27,329	0.01%
2019/01/28	1.5	70.77	17	70.84	70.80	-15.5	27,288	-0.06%
2019/01/25	0.1	70.50	2	70.75	70.70	-1.9	27,511	-0.01%
2019/01/24	14.1	69.80	0.3	70.00	70.00	13.8	27,455	0.05%
2019/01/23	16.2	69.83	1	70.20	69.70	15.2	27,740	0.05%
2019/01/22	3.1	70.56	8	70.63	70.70	-4.9	27,933	-0.02%
2019/01/21	4.1	71.10	9.8	71.10	71.20	-5.7	28,393	-0.02%
2019/01/18	1.1	70.60	0	0.00	70.80	1.1	29,728	0.00%
2019/01/17	15.4	70.46	10	70.22	70.40	5.4	30,927	0.02%
2019/01/16	15.2	70.13	25	70.01	70.20	-9.8	31,610	-0.03%
2019/01/15	17	70.21	57.2	70.34	70.30	-40.2	31,959	-0.13%
2019/01/14	13	69.02	0	0.00	68.70	13	32,168	0.04%
2019/01/11	6.1	69.71	21.2	69.71	69.40	-15.1	33,547	-0.04%
2019/01/10	2.2	69.22	1.6	69.40	69.30	0.6	33,515	0.00%
2019/01/09	1	70.00	44.2	69.36	69.90	-43.2	33,515	-0.13%
2019/01/08	10.2	68.61	6	68.72	68.60	4.2	33,510	0.01%
2019/01/07	1	68.60	27	68.99	69.30	-26	33,710	-0.08%
2019/01/04	16.2	67.55	18.8	67.72	67.60	-2.7	33,606	-0.01%
2019/01/03	19.4	68.90	2	69.00	68.90	17.4	33,646	0.05%
2019/01/02	18.2	70.16	2	70.25	70.10	16.2	33,501	0.05%
2018/12/28	3.1	70.80	2.2	70.80	70.80	0.9	33,856	0.00%
2018/12/27	4	71.00	24.8	71.32	70.80	-20.8	34,100	-0.06%
2018/12/26	6.2	70.67	2	70.85	70.20	4.2	34,354	0.01%
2018/12/25	9	70.35	7	70.39	70.70	2	34,538	0.01%
2018/12/24	2	71.10	1.2	71.27	71.40	0.8	35,126	0.00%
2018/12/22	1	71.10	2	71.20	70.90	-1	35,373	0.00%
2018/12/21	14	70.51	2	70.60	71.40	12	35,779	0.03%
2018/12/20	0.1	71.50	13.9	71.70	71.50	-13.8	35,804	-0.04%
2018/12/19	2	71.20	7	71.33	71.80	-5	35,643	-0.01%
2018/12/18	11.2	70.47	3.6	70.43	70.80	7.6	35,873	0.02%
2018/12/17	5.3	71.51	14	71.58	71.10	-8.7	36,093	-0.02%
2018/12/14	16	71.49	7	71.54	71.50	9	36,528	0.02%
2018/12/13	17	72.31	33.2	72.19	73.00	-16.2	36,813	-0.04%
2018/12/12	15	70.80	34	71.25	71.20	-19	37,341	-0.05%
2018/12/11	48	68.55	5	68.84	68.40	43	37,568	0.11%
2018/12/10	16.4	67.82	14	68.04	67.70	2.4	37,759	0.01%
2018/12/07	70	69.30	1	69.60	69.10	69	37,568	0.18%
2018/12/06	37.2	69.44	3.4	69.48	69.00	33.8	37,365	0.09%
2018/12/05	27	72.06	1	72.20	71.60	26	36,597	0.07%
2018/12/04	2.3	73.76	3	73.43	73.40	-0.7	36,922	0.00%
2018/12/03	4.5	73.84	13	73.88	74.00	-8.5	36,977	-0.02%
2018/11/30	4.6	72.27	11	73.48	71.90	-6.4	36,598	-0.02%
2018/11/29	7.4	73.22	12	73.85	72.40	-4.6	35,692	-0.01%
2018/11/28	5	72.84	8.2	72.53	73.10	-3.2	35,289	-0.01%
2018/11/27	8.8	70.52	3	70.70	70.70	5.8	34,839	0.02%
2018/11/26	5.3	71.06	4	71.13	71.00	1.3	34,800	0.00%
2018/11/23	5.1	70.16	8	70.03	70.00	-2.9	34,663	-0.01%
2018/11/22	7	69.77	3.8	70.03	69.50	3.2	34,653	0.01%
2018/11/21	33	70.23	6.4	69.83	70.60	26.6	34,466	0.08%
2018/11/20	23.3	71.53	8.8	71.87	71.00	14.5	34,147	0.04%
2018/11/19	14	73.51	9.2	73.32	73.40	4.8	33,901	0.01%
2018/11/16	7	73.97	8	74.76	74.30	-1	34,199	0.00%
2018/11/15	6	73.05	39	73.98	74.50	-33	35,037	-0.09%
2018/11/14	13	73.72	8	73.27	73.30	5	34,998	0.01%
2018/11/13	33	74.32	2	74.30	74.40	31	34,972	0.09%
2018/11/12	3	76.37	19	76.21	76.20	-16	34,899	-0.05%
2018/11/09	3	76.07	6.5	76.09	76.10	-3.5	35,101	-0.01%
2018/11/08	8.6	76.80	9	77.07	76.60	-0.4	35,138	0.00%
2018/11/07	1.2	77.65	2.9	78.00	77.90	-1.8	35,022	-0.01%
2018/11/06	12.2	77.73	3	78.00	77.30	9.2	35,016	0.03%
2018/11/05	2.5	80.20	2	80.35	80.00	0.5	35,081	0.00%
2018/11/02	5.3	80.24	10	79.92	81.00	-4.8	35,222	-0.01%
2018/11/01	2	79.00	12.6	79.42	79.90	-10.6	35,105	-0.03%
2018/10/31	16.3	78.54	24	78.26	78.80	-7.7	35,267	-0.02%
2018/10/30	2.7	76.06	15	75.95	76.40	-12.3	35,030	-0.04%
2018/10/29	11.5	76.11	6	77.03	75.50	5.5	35,063	0.02%
2018/10/26	39	77.07	31.7	78.72	76.20	7.3	35,074	0.02%
2018/10/17	50	69.86	23	70.13	68.10	27	34,592	0.08%
2018/10/16	54	70.14	10.6	70.14	70.40	43.4	33,758	0.13%
2018/10/15	17.4	70.85	12	70.63	70.50	5.4	33,489	0.02%
2018/10/12	23	70.60	12	70.63	71.90	11	33,508	0.03%
2018/10/11	48.3	70.64	26	70.45	70.10	22.3	33,512	0.07%
2018/10/09	35.1	75.69	6	75.67	75.30	29.1	32,293	0.09%
2018/10/08	22	75.65	8	75.51	75.50	14	32,342	0.04%
2018/10/05	27	75.83	15	75.83	75.60	12	32,631	0.04%
2018/10/04	16.3	76.46	3	76.40	76.20	13.3	32,542	0.04%
2018/10/03	105.4	77.70	0	0.00	77.80	105.4	32,668	0.32%	大買/鉅額交易
2018/10/02	12.6	78.60	5	78.90	78.10	7.6	32,896	0.02%
2018/10/01	17.2	79.94	6	79.95	79.90	11.2	32,641	0.03%
2018/09/28	12	78.98	66.6	78.95	79.20	-54.6	32,840	-0.17%
2018/09/27	3	78.13	84.1	78.26	78.70	-81.1	32,499	-0.25%
2018/09/26	7	77.32	7	77.34	77.30	0	32,279	0.00%
2018/09/25	100	76.00	10	75.85	76.10	90	32,142	0.28%
2018/09/21	11	75.46	5	75.50	75.80	6	32,370	0.02%
2018/09/20	14.6	75.66	317.5	75.31	75.60	-302.9	32,265	-0.94%	大賣/鉅額交易
2018/09/19	11	76.15	2.1	76.21	76.40	8.9	32,294	0.03%
2018/09/18	30.3	76.37	10	76.70	75.80	20.3	32,335	0.06%
2018/09/17	7	77.73	2	77.75	77.80	5	32,456	0.02%
2018/09/14	18	77.72	15	77.28	77.90	3	32,799	0.01%
2018/09/13	23.3	76.18	6	76.00	76.00	17.3	32,828	0.05%
2018/09/12	31	77.45	7	77.56	77.00	24	32,740	0.07%
2018/09/11	14	76.66	7	77.13	77.70	7	32,803	0.02%
2018/09/10	33.1	75.45	45.5	75.60	75.10	-12.5	33,096	-0.04%
2018/09/07	55	77.95	17.2	77.84	77.70	37.9	32,715	0.12%
2018/09/06	22	79.30	28.2	79.42	79.30	-6.2	32,743	-0.02%
2018/09/05	23.1	80.14	6.3	80.21	80.10	16.8	32,558	0.05%
2018/09/04	29	80.28	5.2	80.17	80.10	23.9	32,939	0.07%
2018/09/03	19.2	80.24	30	80.20	80.10	-10.8	33,317	-0.03%
2018/08/31	16	80.46	1	80.40	80.50	15	34,592	0.04%
2018/08/30	9	81.19	3	81.37	80.90	6	35,372	0.02%
2018/08/29	44.2	81.24	19	81.31	81.40	25.2	35,704	0.07%
2018/08/28	7	81.23	5	81.18	81.20	2	35,877	0.01%
2018/08/27	10	81.01	10	80.80	81.00	0	36,077	0.00%
2018/08/24	26	80.77	3	80.93	81.10	23	36,106	0.06%
2018/08/23	13.8	81.61	12.1	81.41	81.80	1.6	37,143	0.00%
2018/08/22	44	81.41	1	81.20	81.70	43	37,444	0.11%
2018/08/21	59	81.13	11	81.01	81.00	48	37,825	0.13%
2018/08/20	21	81.22	100	81.20	81.00	-79	38,555	-0.20%
2018/08/17	56	81.59	51.6	81.88	81.10	4.4	39,047	0.01%
2018/08/16	17	81.11	48	81.26	81.20	-31	39,033	-0.08%
2018/08/15	65	80.90	71.3	80.58	81.10	-6.3	38,932	-0.02%
2018/08/14	97.3	81.47	55	81.23	81.30	42.3	38,576	0.11%
2018/08/13	29	83.98	5	84.78	83.80	24	37,744	0.06%
2018/08/10	36	85.93	41	85.85	85.90	-5	37,559	-0.01%
2018/08/09	0	0.00	7.8	85.37	85.20	-7.8	37,496	-0.02%
2018/08/08	0	0.00	35	84.97	85.00	-35	37,984	-0.09%
2018/08/07	60	85.00	32	84.92	84.40	28	38,653	0.07%
2018/08/06	7	84.71	4	84.43	84.60	3	40,277	0.01%
2018/08/03	0	0.00	1	83.50	83.80	-1	40,685	0.00%
2018/08/02	0	0.00	10.3	84.09	82.80	-10.3	40,725	-0.03%
2018/08/01	0	0.00	2	84.05	84.10	-2	40,747	0.00%
2018/07/31	101	83.70	11	83.81	83.80	90	40,718	0.22%	大買/
2018/07/30	2	83.90	111	83.98	84.20	-109	40,734	-0.27%	大賣/鉅額交易
2018/07/27	3	83.13	11	83.19	83.20	-8	40,533	-0.02%
2018/07/26	101	83.30	7	82.73	83.50	94	40,985	0.23%	大買/
2018/07/25	10	82.72	151	82.80	82.70	-141	41,156	-0.34%	大賣/鉅額交易
2018/07/24	25	85.42	21	85.39	85.20	4	41,023	0.01%
2018/07/23	8	85.33	34.2	85.46	85.50	-26.2	40,405	-0.06%
2018/07/20	14	85.21	10.5	85.12	85.30	3.5	40,448	0.01%
2018/07/19	20	84.55	35	84.84	85.20	-15	40,634	-0.04%
2018/07/18	20	83.87	36.9	84.16	84.10	-16.9	41,177	-0.04%
2018/07/17	11.3	83.01	47	82.90	82.90	-35.8	41,148	-0.09%
2018/07/16	4	83.03	19	83.11	82.80	-15	41,273	-0.04%
2018/07/13	94.2	82.18	12	82.49	82.90	82.2	42,018	0.20%
2018/07/12	48	81.29	2	81.20	81.20	46	42,639	0.11%
2018/07/11	39.8	81.58	25	81.61	81.60	14.8	42,885	0.03%
2018/07/10	17.8	80.71	12	80.64	80.50	5.8	42,680	0.01%
2018/07/09	5	81.22	3.9	81.08	80.80	1.1	42,584	0.00%
2018/07/06	15	80.49	1	80.40	80.50	14	42,830	0.03%
2018/07/05	10.5	81.35	17	81.07	81.20	-6.5	42,840	-0.02%
2018/07/04	202.5	80.90	25	81.10	81.60	177.5	43,143	0.41%	大買/鉅額交易
2018/07/03	2	81.05	4.6	81.04	80.70	-2.6	43,802	-0.01%
2018/07/02	18	81.78	19	81.87	81.00	-1	44,386	0.00%
2018/06/29	103.2	82.02	105	82.80	83.20	-1.8	44,722	0.00%	大買/大賣/
2018/06/28	32	80.67	4	80.50	80.50	28	46,328	0.06%
2018/06/27	19	81.19	0	0.00	80.90	19	46,430	0.04%
2018/06/26	11.3	80.69	12.7	80.85	81.00	-1.4	46,386	0.00%
2018/06/25	52	81.69	7	82.07	81.50	45	46,072	0.10%
2018/06/22	19	82.11	12	82.07	82.30	7	45,973	0.02%
2018/06/21	40.3	82.83	47	82.82	82.70	-6.7	45,954	-0.01%
2018/06/20	40	82.13	2	82.10	83.00	38	46,402	0.08%
2018/06/19	46.4	83.16	6.3	83.28	83.00	40.1	46,024	0.09%
2018/06/15	42	84.94	24	84.98	85.00	18	45,391	0.04%
2018/06/14	23	86.08	136	86.42	85.50	-113	44,934	-0.25%	大賣/鉅額交易
2018/06/13	20.2	87.65	1	87.70	87.80	19.2	44,377	0.04%
2018/06/12	122	87.79	1	87.60	87.70	121	45,087	0.27%	大買/鉅額交易
2018/06/11	13.5	87.54	9	87.67	87.40	4.5	45,024	0.01%
2018/06/08	75	90.06	219	89.69	88.30	-144	45,184	-0.32%	大賣/鉅額交易
2018/06/07	54.1	90.58	51.1	90.22	91.20	2.9	44,916	0.01%
2018/06/06	15.1	88.60	57	88.88	89.10	-41.9	44,888	-0.09%
2018/06/05	1.2	88.35	25	88.01	88.10	-23.8	45,553	-0.05%
2018/06/04	8.3	87.81	7.2	87.65	87.80	1.2	45,573	0.00%
2018/06/01	7	86.47	8.2	86.43	86.60	-1.2	45,724	0.00%
2018/05/31	7.5	87.25	7.4	87.20	85.70	0.1	45,907	0.00%
2018/05/30	13.2	87.19	25	87.40	87.40	-11.8	45,020	-0.03%
2018/05/29	24	88.51	24	88.20	87.60	0	44,829	0.00%
2018/05/28	14.1	88.68	16	88.53	88.80	-1.9	44,821	0.00%
2018/05/25	78	85.98	55	86.35	86.50	23	44,419	0.05%
2018/05/24	8.3	84.18	3	84.10	84.10	5.3	44,188	0.01%
2018/05/23	82	83.98	75	84.56	83.60	7	44,702	0.02%
2018/05/22	79	84.04	115.2	84.11	84.00	-36.2	45,124	-0.08%	大賣/
2018/05/21	134.2	84.52	6	85.05	85.00	128.2	45,700	0.28%	大買/鉅額交易
2018/05/18	26	84.16	1.5	84.40	83.90	24.5	46,339	0.05%
2018/05/17	16.2	84.67	8	84.95	84.20	8.2	47,022	0.02%
2018/05/16	144	85.40	154.1	84.64	84.60	-10.1	47,215	-0.02%	大買/大賣/
2018/05/15	80.2	86.98	179.4	87.04	86.00	-99.2	47,488	-0.21%	大賣/
2018/05/14	142.1	88.51	73.7	88.66	89.00	68.4	48,662	0.14%	大買/
2018/05/11	61	84.44	44	84.69	85.00	17	47,388	0.04%
2018/05/10	54	82.60	20	82.60	82.90	34	47,391	0.07%
2018/05/09	14	82.00	110	82.64	81.80	-96	47,644	-0.20%	大賣/
2018/05/08	77.2	82.19	7	82.10	82.60	70.2	48,053	0.15%
2018/05/07	30	81.65	11.2	81.61	81.60	18.8	48,209	0.04%
2018/05/04	69.1	80.25	6	80.52	80.40	63.1	48,519	0.13%
2018/05/03	62.2	80.45	6.4	80.58	80.10	55.9	48,855	0.11%
2018/05/02	43.2	82.89	29	83.03	81.80	14.2	48,950	0.03%
2018/04/30	30	82.85	12	82.45	82.90	18	49,029	0.04%
2018/04/27	14	81.05	115	81.00	81.50	-101	49,363	-0.20%	大賣/鉅額交易
2018/04/26	42	80.75	5	81.26	80.60	37	49,915	0.07%
2018/04/25	35.2	80.12	5	80.08	80.40	30.2	50,957	0.06%
2018/04/24	34.2	81.08	62	81.38	80.60	-27.8	51,057	-0.05%
2018/04/23	70.3	83.20	29.6	83.60	83.00	40.7	50,484	0.08%
2018/04/20	21	84.05	11	83.89	84.00	10	50,371	0.02%
2018/04/19	40.1	84.31	10	84.25	85.00	30.1	50,547	0.06%
2018/04/18	42.5	85.27	90	85.82	84.80	-47.6	50,204	-0.09%
2018/04/17	30.4	86.74	45	86.80	86.50	-14.6	50,087	-0.03%
2018/04/16	8	87.11	11	87.13	87.60	-3	50,333	-0.01%
2018/04/13	55.1	87.08	2.1	87.02	87.00	53	50,506	0.10%
2018/04/12	37.3	87.07	4.2	87.06	86.80	33.1	50,851	0.07%
2018/04/11	11.2	87.65	5	88.20	87.30	6.2	51,181	0.01%
2018/04/10	18	87.33	13	87.41	87.00	5	51,411	0.01%
2018/04/09	20	86.92	19	87.05	87.40	1	51,757	0.00%
2018/04/03	31	87.21	27	87.28	87.20	4	51,281	0.01%
2018/04/02	27	88.43	54	88.32	88.10	-27	50,921	-0.05%
2018/03/31	116.2	88.97	100	89.54	88.50	16.2	50,680	0.03%	大買/
2018/03/30	51	91.83	10.1	91.77	91.40	40.9	48,765	0.08%
2018/03/29	31	90.16	12	90.28	90.00	19	48,632	0.04%
2018/03/28	28	90.35	79	90.37	90.10	-51	48,333	-0.11%
2018/03/27	104	91.10	118	91.01	91.20	-14	48,237	-0.03%	大買/大賣/
2018/03/26	61.3	89.99	9.6	89.98	90.20	51.7	48,082	0.11%
2018/03/23	44.3	90.83	111	91.01	90.40	-66.7	48,202	-0.14%	大賣/
2018/03/22	3	92.80	11	92.81	92.80	-8	48,376	-0.02%
2018/03/21	31.2	92.50	16	92.53	92.40	15.2	48,263	0.03%
2018/03/20	38	92.67	10	92.50	92.60	28	48,615	0.06%
2018/03/19	52.8	92.75	43	92.93	92.90	9.8	48,662	0.02%
2018/03/16	88.2	93.13	61.3	93.07	92.80	26.9	48,767	0.06%
2018/03/15	205	93.50	49	93.58	93.40	156	48,424	0.32%	大買/鉅額交易
2018/03/14	138	93.62	159	93.52	93.30	-21	48,939	-0.04%	大買/大賣/
2018/03/13	84	96.00	100.2	95.79	95.20	-16.2	48,868	-0.03%
2018/03/12	51	93.90	45.2	94.05	94.30	5.8	48,136	0.01%
2018/03/09	144	91.60	49.1	91.61	91.90	94.9	48,311	0.20%	大買/
2018/03/08	12	89.24	20	89.31	89.40	-8	48,434	-0.02%
2018/03/07	75.5	89.10	96	89.38	88.50	-20.5	48,600	-0.04%
2018/03/06	36.3	88.53	12	88.18	88.20	24.3	49,225	0.05%
2018/03/05	11.1	87.32	3	87.53	87.00	8.1	49,994	0.02%
2018/03/02	15	87.34	7	87.27	87.80	8	49,680	0.02%
2018/03/01	15	87.91	7.2	88.08	87.90	7.8	49,850	0.02%
2018/02/27	17.8	88.82	4	88.45	88.10	13.8	49,752	0.03%
2018/02/26	9.1	89.34	15	89.23	88.80	-5.9	49,448	-0.01%
2018/02/23	12	89.01	7	88.91	88.90	5	49,325	0.01%
2018/02/22	14	87.81	0	0.00	87.90	14	49,530	0.03%
2018/02/21	26	88.49	10	88.50	88.20	16	49,335	0.03%
2018/02/12	48.4	87.97	21	87.92	87.60	27.4	48,915	0.06%
2018/02/09	44.1	86.97	8	87.29	87.50	36.1	48,743	0.07%
2018/02/08	19.1	89.37	10	89.35	89.00	9.1	48,453	0.02%
2018/02/07	33	90.28	8	90.54	90.00	25	49,905	0.05%
2018/02/06	132.1	89.55	99	90.19	89.20	33.1	49,153	0.07%	大買/
2018/02/05	69	93.02	19	92.83	92.80	50	47,142	0.11%
2018/02/02	66.1	94.98	23	94.73	95.20	43.1	47,140	0.09%
2018/02/01	30	94.15	19	94.15	93.50	11	47,024	0.02%
2018/01/31	50.8	92.70	6	92.73	92.20	44.8	46,756	0.10%
2018/01/30	14	94.06	12	94.07	93.60	2	46,299	0.00%
2018/01/29	11	94.72	132	95.07	94.70	-121	46,043	-0.26%	大賣/鉅額交易
2018/01/26	8.2	95.58	10	95.62	95.40	-1.8	45,847	0.00%
2018/01/25	38	95.90	45	95.87	95.40	-7	45,486	-0.02%
2018/01/24	12	95.92	52	95.95	95.90	-40	44,848	-0.09%
2018/01/23	38	96.06	50	96.06	96.90	-12	44,696	-0.03%
2018/01/22	52	96.83	14.1	96.89	96.60	37.9	44,513	0.09%
2018/01/19	145	96.10	46.9	96.25	96.90	98.1	43,848	0.22%	大買/
2018/01/18	49.2	94.34	24	94.47	93.80	25.2	42,486	0.06%
2018/01/17	29.2	93.00	10	93.20	93.40	19.2	42,043	0.05%
2018/01/16	37.4	93.32	5	93.30	93.40	32.4	41,887	0.08%
2018/01/15	84.2	93.11	15	93.05	93.30	69.2	41,766	0.17%
2018/01/12	35	91.97	4	92.13	91.80	31	41,540	0.07%
2018/01/11	67	91.48	14	91.29	91.40	53	41,459	0.13%
2018/01/10	70.1	90.89	28	90.83	90.80	42.1	40,939	0.10%
2018/01/09	29	91.96	11	91.88	91.80	18	40,640	0.04%
2018/01/08	16	91.79	3	91.80	91.80	13	40,616	0.03%
2018/01/05	20	92.12	12	92.32	93.00	8	40,275	0.02%
2018/01/04	24.1	92.75	3	93.13	92.60	21.1	39,996	0.05%
2018/01/03	31	94.47	24	94.17	94.00	7	39,819	0.02%
2018/01/02	38	95.09	26	94.70	95.00	12	39,215	0.03%