鴻海 (2317)-元大-北屯券商分點個股進出

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

鴻海

(2317)

可現股當沖

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

立即追蹤
本地時間:14:30

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

鴻海 (2317)籌碼相關－元大-北屯券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-北屯券商分點個股進出
元大-北屯券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	69.1	189.97	25.5	190.67	189.00	43.6	65,054	0.07%
2024/12/10	65.3	192.82	22.8	192.16	192.00	42.4	64,492	0.07%
2024/12/09	21.9	196.72	2.4	197.51	195.00	19.5	65,058	0.03%
2024/12/06	54.7	199.02	43.4	198.15	198.00	11.3	65,521	0.02%
2024/12/05	18.2	200.22	9.2	200.72	199.00	9	65,388	0.01%
2024/12/04	41.6	199.70	47.8	200.45	201.00	-6.3	65,884	-0.01%
2024/12/03	110.4	197.65	85.2	196.63	196.50	25.2	67,153	0.04%	大買/
2024/12/02	26.2	196.92	10.8	197.02	196.00	15.4	67,158	0.02%
2024/11/29	21.5	196.08	8.5	195.89	195.50	12.9	66,987	0.02%
2024/11/28	53.9	195.10	27	195.72	195.50	27	67,030	0.04%
2024/11/27	136.1	198.49	57.3	198.52	196.50	78.8	67,043	0.12%	大買/
2024/11/26	116.7	203.23	42.1	202.50	202.50	74.6	66,507	0.11%	大買/
2024/11/25	61.2	208.39	87.9	209.46	210.50	-26.8	65,430	-0.04%
2024/11/22	11.7	203.92	3	205.33	203.00	8.7	64,798	0.01%
2024/11/21	55.8	203.32	12.1	203.08	202.50	43.8	65,000	0.07%
2024/11/20	17.4	206.16	6.1	205.93	206.00	11.3	65,385	0.02%
2024/11/19	45.9	202.68	13.5	202.36	203.50	32.4	65,849	0.05%
2024/11/18	38.2	203.56	20.5	203.53	202.50	17.7	66,210	0.03%
2024/11/15	92.2	209.01	12.9	208.05	207.00	79.3	66,169	0.12%
2024/11/14	101.1	212.67	10.8	212.75	211.50	90.4	65,720	0.14%	大買/
2024/11/13	11.7	214.52	38.3	214.99	214.50	-26.5	65,927	-0.04%
2024/11/12	31.2	215.66	64	215.56	214.00	-32.8	66,646	-0.05%
2024/11/11	13.6	218.84	50.9	219.20	220.00	-37.3	67,372	-0.06%
2024/11/08	77.9	218.55	95.6	219.16	218.00	-17.7	68,533	-0.03%
2024/11/07	60.8	217.14	85.8	217.38	217.00	-25	69,919	-0.04%
2024/11/06	45.9	214.76	37.4	214.81	213.50	8.5	71,518	0.01%
2024/11/05	12.3	213.10	36.3	213.47	214.00	-24	73,247	-0.03%
2024/11/04	22.1	211.13	41.7	211.96	214.00	-19.6	77,681	-0.03%
2024/11/01	71.4	205.84	23.1	206.14	208.00	48.4	80,548	0.06%
2024/10/30	51.1	212.26	36.5	213.02	211.50	14.6	81,929	0.02%
2024/10/29	119.7	210.31	100.3	210.04	209.50	19.3	81,977	0.02%	大買/
2024/10/28	59	217.52	55.1	217.87	215.00	3.9	81,834	0.00%
2024/10/25	16.2	213.50	42.1	214.19	216.00	-26	81,192	-0.03%
2024/10/24	16.7	212.91	36	213.12	211.50	-19.3	81,356	-0.02%
2024/10/23	17	215.18	23.5	215.63	216.00	-6.5	81,746	-0.01%
2024/10/22	32.1	212.35	56.6	214.68	215.50	-24.5	82,294	-0.03%
2024/10/21	43.9	212.78	12.9	211.48	210.00	31	83,469	0.04%
2024/10/18	31.2	209.25	61.3	209.14	207.50	-30.1	83,998	-0.04%
2024/10/17	13.3	206.90	70.7	207.41	208.50	-57.4	84,516	-0.07%
2024/10/16	34.5	205.63	27.8	205.62	205.00	6.7	84,684	0.01%
2024/10/15	32.2	205.83	114.9	204.82	207.00	-82.7	84,454	-0.10%	大賣/
2024/10/14	61.9	198.03	11.6	198.35	199.00	50.3	83,225	0.06%
2024/10/11	20	200.37	52.7	200.94	200.00	-32.7	84,917	-0.04%
2024/10/09	31	198.45	149	197.89	199.00	-118	84,841	-0.14%	大賣/鉅額交易
2024/10/08	20.2	194.76	12.1	195.59	194.00	8.1	84,628	0.01%
2024/10/07	42.2	196.56	37.8	197.28	197.50	4.5	86,026	0.01%
2024/10/04	30.4	193.12	60.6	193.72	194.00	-30.1	86,540	-0.03%
2024/10/01	18.4	187.30	18.4	187.93	187.00	0	85,357	0.00%
2024/09/30	50.4	189.45	30.4	190.03	187.50	20	86,645	0.02%
2024/09/27	15.4	191.49	43.6	192.13	191.00	-28.1	86,879	-0.03%
2024/09/26	16	190.20	51	190.04	189.50	-35	88,138	-0.04%
2024/09/25	13.5	189.28	108.3	188.97	188.50	-94.9	88,278	-0.11%	大賣/
2024/09/24	32.3	180.24	16.5	181.30	183.00	15.9	87,589	0.02%
2024/09/23	21.3	179.89	30.4	179.64	180.00	-9.1	88,056	-0.01%
2024/09/20	47.7	178.91	25.2	180.26	177.00	22.5	89,343	0.03%
2024/09/19	5.5	175.20	15.1	175.44	176.50	-9.6	89,933	-0.01%
2024/09/18	52.3	175.97	2.1	176.43	174.00	50.2	90,975	0.06%
2024/09/16	16	178.68	41.5	179.30	181.00	-25.5	92,423	-0.03%
2024/09/13	40.1	176.83	5.2	177.76	176.00	34.9	94,482	0.04%
2024/09/12	10	176.00	54.9	176.44	177.50	-45	96,794	-0.05%
2024/09/11	11.2	170.07	4	170.13	169.50	7.2	97,425	0.01%
2024/09/10	116.1	169.56	20.1	168.91	169.00	96	98,440	0.10%	大買/
2024/09/09	104.6	171.76	7.3	172.32	172.00	97.3	98,999	0.10%	大買/
2024/09/06	42.7	177.05	61	176.10	176.50	-18.3	100,326	-0.02%
2024/09/05	82.5	177.23	18	176.70	175.00	64.5	101,765	0.06%
2024/09/04	124.6	177.46	25.4	178.22	179.50	99.2	101,899	0.10%	大買/
2024/09/03	11.4	185.55	42.6	185.36	185.00	-31.2	100,741	-0.03%
2024/09/02	57.1	183.70	18.5	183.41	183.00	38.6	101,914	0.04%
2024/08/30	33.3	184.53	19	184.67	184.50	14.3	103,273	0.01%
2024/08/29	24	181.76	58.1	182.64	184.50	-34.1	104,122	-0.03%
2024/08/28	28.1	183.69	32	183.59	185.50	-4	104,648	0.00%
2024/08/27	40.4	180.10	9	180.33	180.50	31.4	106,103	0.03%
2024/08/26	22	182.42	30.9	183.59	182.00	-9	106,949	-0.01%
2024/08/23	62.2	177.93	21.8	177.83	180.00	40.4	107,498	0.04%
2024/08/22	52.2	180.51	20.3	180.61	179.50	31.9	107,809	0.03%
2024/08/21	44.3	183.60	28.9	184.11	183.50	15.4	108,503	0.01%
2024/08/20	31.8	188.15	21.2	187.84	186.50	10.6	108,463	0.01%
2024/08/19	20.8	186.76	97.6	187.27	187.00	-76.8	108,510	-0.07%
2024/08/16	48.1	185.06	55.8	185.16	184.00	-7.7	108,475	-0.01%
2024/08/15	62.2	183.25	33.3	182.48	181.00	28.9	108,044	0.03%
2024/08/14	63.6	185.72	49.7	185.45	185.50	14	107,885	0.01%
2024/08/13	60.9	180.74	76	181.26	181.00	-15.1	107,715	-0.01%
2024/08/12	75.3	174.72	57.1	175.50	176.00	18.2	108,358	0.02%
2024/08/09	44	170.00	31.3	170.26	168.50	12.7	109,102	0.01%
2024/08/08	60.4	163.69	36.4	163.81	163.50	24	108,889	0.02%
2024/08/07	97.9	170.96	71.3	172.10	170.50	26.7	107,321	0.02%
2024/08/06	156.8	169.14	164.9	167.98	167.50	-8.1	105,884	-0.01%	大買/大賣/
2024/08/05	195.9	169.20	47.4	169.16	168.00	148.4	102,629	0.14%	大買/鉅額交易
2024/08/02	193.1	191.20	18.2	187.97	186.50	174.8	100,061	0.17%	大買/鉅額交易
2024/08/01	31.8	202.55	31.6	202.98	202.50	0.3	99,293	0.00%
2024/07/31	32.6	198.87	30.6	198.54	198.00	2	101,079	0.00%
2024/07/30	50.2	195.50	11.5	193.87	196.00	38.7	100,915	0.04%
2024/07/29	113.8	192.73	39.3	194.47	193.00	74.5	101,111	0.07%	大買/
2024/07/26	107.1	191.98	13.2	191.56	192.00	93.9	101,334	0.09%	大買/
2024/07/23	51.1	198.82	52.8	199.82	201.50	-1.6	101,273	0.00%
2024/07/22	92.1	195.07	142.9	194.14	192.50	-50.9	101,525	-0.05%	大賣/
2024/07/19	63.9	201.77	32.8	201.96	204.00	31.1	100,691	0.03%
2024/07/18	165.7	205.53	18.6	204.74	204.00	147.1	102,383	0.14%	大買/鉅額交易
2024/07/17	75.2	213.23	107.9	213.30	212.00	-32.7	101,305	-0.03%	大賣/
2024/07/16	82.1	214.54	151.9	213.73	213.00	-69.7	101,241	-0.07%	大賣/
2024/07/15	21.4	216.47	57.8	216.71	216.50	-36.4	102,079	-0.04%
2024/07/12	172.6	216.48	54.8	216.50	216.00	117.8	102,453	0.11%	大買/鉅額交易
2024/07/11	36.4	225.58	36.2	226.26	225.50	0.2	101,909	0.00%
2024/07/10	72.2	223.77	20.3	223.13	223.50	51.9	103,744	0.05%
2024/07/09	157.9	227.29	102.4	228.69	225.50	55.5	104,436	0.05%	大買/大賣/
2024/07/08	64.1	223.39	148.6	223.39	226.50	-84.5	104,093	-0.08%	大賣/
2024/07/05	28.5	213.90	9.7	214.01	214.50	18.7	105,052	0.02%
2024/07/04	57.8	214.07	133.3	212.40	214.50	-75.4	105,962	-0.07%	大賣/
2024/07/03	110.3	205.29	18.8	203.98	203.00	91.4	105,809	0.09%	大買/
2024/07/02	109.6	207.32	37.7	206.83	204.50	71.9	106,349	0.07%	大買/
2024/07/01	69.4	215.84	18.6	215.90	216.00	50.8	106,325	0.05%
2024/06/28	31.7	214.51	20.6	214.71	214.00	11.1	108,067	0.01%
2024/06/27	39.8	210.94	61.1	210.26	212.50	-21.3	108,103	-0.02%
2024/06/26	48.5	212.34	37.7	211.67	210.00	10.8	109,229	0.01%
2024/06/25	54.7	206.47	50	205.59	211.00	4.7	110,700	0.00%
2024/06/24	54.9	206.35	72.7	206.13	206.00	-17.7	111,189	-0.02%
2024/06/21	86.3	213.73	161.9	214.34	212.00	-75.6	112,462	-0.07%	大賣/
2024/06/20	78.2	211.63	150.4	209.09	217.50	-72.2	112,162	-0.06%	大賣/
2024/06/19	113	205.38	145.3	204.85	203.00	-32.3	113,142	-0.03%	大買/大賣/
2024/06/18	44.6	198.67	21.4	199.46	198.50	23.2	113,310	0.02%
2024/06/17	31.6	197.12	37.3	198.32	200.00	-5.7	115,217	0.00%
2024/06/14	38.4	196.15	54.8	195.96	198.00	-16.4	116,569	-0.01%
2024/06/13	95.5	192.05	60.6	192.43	192.00	34.9	118,495	0.03%
2024/06/12	29.5	185.65	77.9	185.00	187.50	-48.4	122,764	-0.04%
2024/06/11	7.3	180.02	26	180.01	180.50	-18.7	123,876	-0.02%
2024/06/07	12.7	178.04	7.1	178.07	177.50	5.6	128,123	0.00%
2024/06/06	57.7	179.40	43.1	180.58	177.50	14.6	132,975	0.01%
2024/06/05	75.9	173.82	73.5	175.96	175.50	2.5	133,281	0.00%
2024/06/04	100.8	172.57	4.5	171.00	171.00	96.3	132,468	0.07%
2024/06/03	49.5	176.99	22.1	177.20	176.50	27.4	131,562	0.02%
2024/05/31	78.3	174.92	14.7	174.18	172.00	63.6	130,748	0.05%
2024/05/30	33.1	177.32	14.1	177.11	176.50	19	129,554	0.01%
2024/05/29	49.8	182.63	19	181.79	180.50	30.8	130,014	0.02%
2024/05/28	44.1	185.04	85.4	184.69	185.50	-41.3	129,230	-0.03%
2024/05/27	80.7	184.10	107.6	181.30	185.00	-26.9	128,741	-0.02%	大賣/
2024/05/24	13.2	174.75	63.5	174.66	176.00	-50.3	127,321	-0.04%
2024/05/23	20.3	172.30	39.6	172.56	173.00	-19.3	126,500	-0.02%
2024/05/22	8.4	168.76	30.9	169.26	169.00	-22.5	125,395	-0.02%
2024/05/21	12.8	166.45	18	166.58	166.00	-5.2	124,802	0.00%
2024/05/20	65.8	167.57	15	167.66	167.50	50.7	124,336	0.04%
2024/05/17	40.5	170.17	21.4	170.44	170.00	19.1	123,763	0.02%
2024/05/16	28.5	174.84	51	174.45	171.50	-22.5	122,712	-0.02%
2024/05/15	43.8	169.08	143.7	169.94	170.50	-99.9	120,759	-0.08%	大賣/
2024/05/14	73.1	171.37	28.2	171.13	172.00	44.9	118,632	0.04%
2024/05/13	41.2	171.36	16.5	171.33	169.50	24.7	116,850	0.02%
2024/05/10	34.5	169.76	11.7	169.24	169.50	22.8	115,830	0.02%
2024/05/09	36.5	172.53	176	171.97	170.50	-139.5	114,664	-0.12%	大賣/鉅額交易
2024/05/08	41.4	169.90	51.6	169.88	169.50	-10.3	113,075	-0.01%
2024/05/07	91.9	169.02	66.4	169.01	169.50	25.5	112,117	0.02%
2024/05/06	67.8	165.52	205.7	165.98	167.50	-137.9	110,314	-0.12%	大賣/鉅額交易
2024/05/03	10.4	157.44	61.1	157.17	156.00	-50.7	107,787	-0.05%
2024/05/02	15.2	153.30	13.2	153.51	154.00	2	107,073	0.00%
2024/04/30	21	157.33	45.1	157.39	156.00	-24.1	106,176	-0.02%
2024/04/29	49.2	158.36	35.6	158.87	158.50	13.6	105,289	0.01%
2024/04/26	188.9	156.23	51	155.70	155.00	137.9	104,036	0.13%	大買/鉅額交易
2024/04/25	48.8	152.66	28.5	152.34	151.50	20.3	102,659	0.02%
2024/04/24	48.4	151.85	136.2	151.42	156.00	-87.8	101,157	-0.09%	大賣/
2024/04/23	30.3	145.16	18.7	144.78	144.00	11.6	98,752	0.01%
2024/04/22	32.7	143.59	28.1	143.04	143.00	4.6	98,059	0.00%
2024/04/19	113.6	144.46	85.2	142.40	143.00	28.4	97,247	0.03%	大買/
2024/04/18	28	147.45	32.9	147.27	148.00	-4.8	95,526	-0.01%
2024/04/17	161.8	144.25	241.7	145.81	146.50	-79.9	94,851	-0.08%	大買/大賣/
2024/04/16	79.6	139.73	74.7	139.31	141.00	4.9	93,480	0.01%
2024/04/15	50.6	146.95	117.5	149.44	146.00	-67	90,976	-0.07%	大賣/
2024/04/12	40.7	150.89	65.2	151.97	150.50	-24.4	89,690	-0.03%
2024/04/11	127.7	149.67	58.3	149.91	150.00	69.3	87,961	0.08%	大買/
2024/04/10	22.5	155.90	8.8	155.75	154.50	13.7	85,355	0.02%
2024/04/09	48.8	158.62	43.6	158.20	158.00	5.2	84,044	0.01%
2024/04/08	123.4	159.22	92.7	158.03	158.00	30.7	82,682	0.04%	大買/
2024/04/03	144	157.25	74.1	157.86	159.00	69.9	81,311	0.09%	大買/
2024/04/02	36.3	155.88	80.8	156.77	159.00	-44.5	79,344	-0.06%
2024/04/01	18.7	151.90	24.4	153.37	150.50	-5.7	76,692	-0.01%
2024/03/29	300.1	152.40	121.9	152.76	150.00	178.2	75,560	0.24%	大買/大賣/鉅額交易
2024/03/28	227	152.81	250.2	154.80	155.50	-23.1	73,210	-0.03%	大買/大賣/
2024/03/27	17.1	147.55	56.5	147.17	148.50	-39.5	70,339	-0.06%
2024/03/26	187.2	143.63	161.5	141.66	142.00	25.7	68,483	0.04%	大買/大賣/
2024/03/25	49.9	145.00	62.8	146.53	145.50	-12.9	66,381	-0.02%
2024/03/22	214.2	145.18	175.5	146.27	145.50	38.6	64,505	0.06%	大買/大賣/
2024/03/21	145.7	140.15	302.9	142.30	142.50	-157.1	61,032	-0.26%	大買/大賣/鉅額交易
2024/03/20	80.4	138.49	178.9	138.29	138.00	-98.5	58,649	-0.17%	大賣/
2024/03/19	134	134.17	153.2	132.59	136.00	-19.3	55,781	-0.03%	大買/大賣/
2024/03/18	40	133.47	112.7	133.62	136.00	-72.8	53,182	-0.14%	大賣/
2024/03/15	227.9	131.49	638.6	131.04	132.00	-410.7	49,532	-0.83%	大買/大賣/鉅額交易
2024/03/14	58.4	119.42	109.1	120.16	121.00	-50.8	43,236	-0.12%	大賣/
2024/03/13	90.3	120.39	213.5	120.68	120.50	-123.2	40,314	-0.31%	大賣/鉅額交易
2024/03/12	49.5	116.00	306.4	115.63	119.00	-256.9	34,910	-0.74%	大賣/鉅額交易
2024/03/11	46.1	109.35	94.9	109.36	109.50	-48.8	29,389	-0.17%
2024/03/08	12.1	106.73	9	107.06	105.00	3.1	27,431	0.01%
2024/03/07	6.5	107.46	26.3	107.83	107.50	-19.8	26,533	-0.07%
2024/03/06	1.4	106.00	6.9	106.41	106.50	-5.5	26,183	-0.02%
2024/03/05	119.9	107.77	39.7	107.41	106.50	80.3	26,190	0.31%	大買/
2024/03/04	8.2	106.31	119.3	104.82	106.50	-111.1	25,463	-0.44%	大賣/鉅額交易
2024/03/01	10.2	102.21	3.1	103.16	102.00	7.1	24,125	0.03%
2024/02/29	12.2	103.04	17.5	103.23	103.00	-5.3	24,041	-0.02%
2024/02/27	2	103.50	32.5	103.58	103.50	-30.5	23,750	-0.13%
2024/02/26	1.1	103.50	6.1	103.42	103.50	-5	23,649	-0.02%
2024/02/23	10.1	103.45	32.8	103.42	103.00	-22.7	23,790	-0.10%
2024/02/22	2	103.75	19	103.16	103.50	-17	24,119	-0.07%
2024/02/21	1.3	103.38	12	103.33	103.00	-10.7	24,289	-0.04%
2024/02/20	4	103.75	9.8	103.79	103.50	-5.8	24,762	-0.02%
2024/02/19	0.1	102.50	18.3	102.42	103.00	-18.2	24,617	-0.07%
2024/02/16	6.8	101.43	7.6	101.01	101.50	-0.9	25,053	0.00%
2024/02/15	4.3	101.14	5	101.00	101.00	-0.7	25,287	0.00%
2024/02/05	0	102.00	0.1	101.50	101.50	-0.1	25,125	0.00%
2024/02/02	9.2	101.78	2	102.00	102.00	7.2	25,105	0.03%
2024/02/01	0	0.00	0.9	102.19	103.00	-0.9	25,344	0.00%
2024/01/31	0	0.00	5.3	102.47	102.50	-5.3	25,428	-0.02%
2024/01/30	2	102.25	10	102.50	102.00	-8	25,581	-0.03%
2024/01/29	2.1	102.48	4	102.50	102.50	-1.9	25,927	-0.01%
2024/01/26	9.4	102.45	16.3	102.50	102.50	-6.9	26,364	-0.03%
2024/01/25	0	0.00	11.1	101.86	102.00	-11.1	26,353	-0.04%
2024/01/24	40	101.00	2.2	100.55	100.50	37.8	26,387	0.14%
2024/01/23	0.1	100.00	8	100.75	101.00	-7.9	27,103	-0.03%
2024/01/22	21.1	100.16	0	0.00	99.90	21.1	29,035	0.07%
2024/01/19	1	100.50	14.2	100.25	100.50	-13.2	29,204	-0.05%
2024/01/18	7.3	99.29	22.2	99.59	99.90	-14.9	29,563	-0.05%
2024/01/17	33.7	99.32	281	99.66	98.60	-247.3	29,936	-0.83%	大賣/鉅額交易
2024/01/16	12.1	99.79	202	100.00	100.00	-189.9	30,976	-0.61%	大賣/鉅額交易
2024/01/15	83.2	100.82	0.2	101.00	100.00	83.1	31,922	0.26%
2024/01/12	8.3	100.69	0	0.00	100.50	8.3	32,081	0.03%
2024/01/11	7.2	100.12	2	100.75	100.50	5.2	32,209	0.02%
2024/01/10	9	100.53	0	0.00	100.00	9	32,083	0.03%
2024/01/09	13	101.42	1.1	101.55	101.00	11.9	31,963	0.04%
2024/01/08	11.6	102.20	0	0.00	101.50	11.6	31,828	0.04%
2024/01/05	16.2	104.00	15.4	104.00	104.00	0.8	31,693	0.00%
2024/01/04	1	104.49	5	104.40	104.00	-4	31,937	-0.01%
2024/01/03	0	0.00	9	104.33	104.50	-9	32,154	-0.03%
2024/01/02	5.2	104.50	1.3	104.49	105.00	3.9	32,305	0.01%
2023/12/29	1.3	104.08	14.7	104.44	104.50	-13.4	32,250	-0.04%
2023/12/28	2	103.50	0.1	103.64	104.00	1.9	32,274	0.01%
2023/12/27	3.2	103.50	11.1	103.50	103.50	-7.9	32,180	-0.02%
2023/12/26	7	103.71	3.2	103.50	104.00	3.8	32,097	0.01%
2023/12/25	0	0.00	6.6	103.92	103.50	-6.6	32,284	-0.02%
2023/12/22	10	103.50	8	103.50	103.50	2	32,363	0.01%
2023/12/21	12.4	103.45	3.5	103.22	103.50	8.9	32,468	0.03%
2023/12/20	4	103.13	38.9	103.32	104.50	-34.9	32,160	-0.11%
2023/12/19	0	0.00	9	102.17	102.50	-9	31,507	-0.03%
2023/12/18	3.3	101.50	69.3	101.52	102.00	-66	31,329	-0.21%
2023/12/15	14.3	101.28	11	101.50	101.50	3.3	31,177	0.01%
2023/12/14	0	101.50	11.4	101.63	102.00	-11.4	30,726	-0.04%
2023/12/13	4.2	101.00	4	101.00	101.00	0.2	30,500	0.00%
2023/12/12	0.1	101.00	1	100.50	101.00	-0.9	30,839	0.00%
2023/12/11	4.4	100.54	2	100.76	101.00	2.3	30,769	0.01%
2023/12/08	3.2	101.04	1.4	101.50	101.50	1.8	30,658	0.01%
2023/12/07	1.1	101.00	3	100.83	101.00	-1.9	30,887	-0.01%
2023/12/06	15	101.17	1	101.00	101.00	14	30,950	0.05%
2023/12/05	1	101.00	17	101.44	101.00	-16	30,895	-0.05%
2023/12/04	0.5	100.91	4	100.75	101.00	-3.5	30,773	-0.01%
2023/12/01	22.7	100.91	5	100.60	100.50	17.7	30,811	0.06%
2023/11/30	9.2	101.72	2.3	101.57	101.50	6.8	30,592	0.02%
2023/11/29	56.3	102.45	79.2	102.02	102.00	-22.9	30,267	-0.08%
2023/11/28	1.4	102.50	24	102.50	102.50	-22.6	29,970	-0.08%
2023/11/27	8.6	102.29	10.5	101.93	101.50	-1.9	30,482	-0.01%
2023/11/24	27.5	101.55	1	101.50	101.50	26.5	30,442	0.09%
2023/11/22	6.1	102.74	2	103.00	102.00	4	31,063	0.01%
2023/11/21	10.4	102.00	10.3	102.20	102.50	0.1	30,942	0.00%
2023/11/20	3.1	101.33	6.4	101.00	101.00	-3.3	31,170	-0.01%
2023/11/17	1.3	102.54	18.9	102.45	102.50	-17.6	30,949	-0.06%
2023/11/16	2.4	100.73	36.1	100.99	101.00	-33.7	30,387	-0.11%
2023/11/15	11.5	100.33	6.1	100.39	100.50	5.4	30,054	0.02%
2023/11/14	17.1	100.20	40.7	99.17	100.00	-23.6	29,488	-0.08%
2023/11/13	14.1	97.95	1.1	97.62	97.70	13.1	29,120	0.04%
2023/11/10	79.5	97.34	26	97.50	97.20	53.5	29,544	0.18%
2023/11/09	7.4	97.93	3.1	97.50	97.90	4.3	30,337	0.01%
2023/11/08	2.1	96.93	31.5	96.91	97.00	-29.4	30,321	-0.10%
2023/11/07	48.8	95.79	0.1	95.90	96.10	48.7	30,373	0.16%
2023/11/06	126.7	96.35	127.5	96.48	96.40	-0.7	30,281	0.00%	大買/大賣/
2023/11/03	141.4	95.68	162.6	95.74	95.80	-21.2	29,982	-0.07%	大買/大賣/
2023/11/02	134.9	96.44	132.4	97.03	97.00	2.5	29,758	0.01%	大買/大賣/
2023/11/01	134	96.25	104.1	95.62	95.60	29.9	30,097	0.10%	大買/大賣/
2023/10/31	136.2	95.84	156.3	96.15	96.50	-20.1	30,309	-0.07%	大買/大賣/
2023/10/30	198.3	95.39	186.4	94.42	94.50	11.9	29,933	0.04%	大買/大賣/
2023/10/27	20.2	98.37	4	98.30	98.20	16.2	28,083	0.06%
2023/10/26	14.9	98.48	35.2	98.53	98.50	-20.3	28,036	-0.07%
2023/10/25	100.4	99.20	7	98.87	99.00	93.4	27,773	0.34%
2023/10/24	88.6	98.51	160.1	99.38	98.30	-71.5	27,620	-0.26%	大賣/
2023/10/23	77.2	100.96	90	100.64	100.50	-12.9	26,288	-0.05%
2023/10/20	11.1	103.23	4.1	103.90	103.50	7	25,919	0.03%
2023/10/19	8.4	103.95	3	104.17	103.50	5.4	25,714	0.02%
2023/10/18	7.7	105.77	4.1	106.00	105.50	3.6	25,514	0.01%
2023/10/17	4.8	106.74	2	107.50	106.50	2.8	25,614	0.01%
2023/10/16	10.1	107.00	44.6	106.74	107.00	-34.5	26,265	-0.13%
2023/10/13	2.2	106.95	18.1	107.06	107.50	-15.9	26,851	-0.06%
2023/10/12	10.3	106.97	14.2	106.89	107.00	-3.9	27,096	-0.01%
2023/10/11	4.6	106.20	10.1	106.25	106.00	-5.5	27,348	-0.02%
2023/10/06	9.1	105.50	28.2	105.11	105.50	-19.1	27,369	-0.07%
2023/10/05	8	103.18	0.1	103.50	103.50	7.9	27,528	0.03%
2023/10/04	6.3	103.00	2.1	103.24	103.00	4.1	27,645	0.01%
2023/10/03	1.7	104.19	0.1	104.50	104.00	1.7	27,599	0.01%
2023/10/02	0.6	104.72	4	105.00	104.50	-3.4	27,816	-0.01%
2023/09/28	4.8	103.44	6.1	103.92	104.00	-1.3	28,735	0.00%
2023/09/27	5.7	103.93	0.9	104.50	104.00	4.7	29,226	0.02%
2023/09/26	13.1	104.69	1.7	104.21	104.00	11.4	30,286	0.04%
2023/09/25	7.3	105.29	3	105.00	105.50	4.3	31,242	0.01%
2023/09/22	11	105.09	6.2	105.02	105.00	4.9	31,773	0.02%
2023/09/21	14.2	105.05	8.1	105.01	105.00	6.1	32,181	0.02%
2023/09/20	15	106.17	10.6	106.50	106.00	4.4	32,555	0.01%
2023/09/19	1.5	107.00	11	106.86	106.50	-9.5	33,360	-0.03%
2023/09/18	7.2	106.08	2.1	106.00	106.50	5.1	34,796	0.01%
2023/09/15	8.5	106.30	12	106.50	106.00	-3.5	35,058	-0.01%
2023/09/14	4	106.50	7	106.64	106.50	-3	34,962	-0.01%
2023/09/13	3.2	106.00	1	107.00	106.00	2.2	35,116	0.01%
2023/09/12	0	0.00	115	106.84	107.50	-115	35,594	-0.32%	大賣/鉅額交易
2023/09/11	11	105.32	4	105.00	105.00	7	35,679	0.02%
2023/09/08	13.2	105.50	4.1	105.26	106.00	9.1	35,975	0.03%
2023/09/07	3	105.50	0.4	106.00	105.50	2.6	36,936	0.01%
2023/09/06	12.1	106.00	46.1	106.16	106.00	-34	38,325	-0.09%
2023/09/05	1	106.51	20	106.53	107.00	-19	38,319	-0.05%
2023/09/04	3	106.00	10	106.80	106.50	-7	38,384	-0.02%
2023/09/01	0	0.00	9.2	107.05	107.50	-9.2	38,403	-0.02%
2023/08/31	3.2	106.00	8.2	106.17	106.50	-5	38,772	-0.01%
2023/08/30	2	106.25	0.1	106.50	106.00	1.9	38,234	0.00%
2023/08/29	24.6	105.90	19.1	105.84	106.00	5.5	38,783	0.01%
2023/08/28	2.2	108.76	11	108.95	108.00	-8.9	38,485	-0.02%
2023/08/25	16.1	108.25	12	108.46	108.00	4.1	39,185	0.01%
2023/08/24	10.1	109.30	20.1	109.41	109.50	-10	40,302	-0.02%
2023/08/23	0	0.00	10.5	106.52	106.50	-10.5	40,756	-0.03%
2023/08/22	2	106.50	17	106.35	106.50	-15	41,061	-0.04%
2023/08/21	18.4	106.30	1	106.00	106.00	17.4	41,271	0.04%
2023/08/18	4.5	106.50	1.4	106.50	106.00	3.1	41,354	0.01%
2023/08/17	4.6	106.40	5.4	106.63	106.50	-0.8	41,432	0.00%
2023/08/16	18.7	106.10	0.2	106.17	105.50	18.6	41,323	0.04%
2023/08/15	26.1	107.58	3.1	107.34	107.00	23.1	41,146	0.06%
2023/08/14	13.2	109.50	12	109.88	110.00	1.2	40,542	0.00%
2023/08/11	13.1	108.81	0	0.00	108.50	13.1	40,690	0.03%
2023/08/10	2	110.00	1	110.00	110.00	1	41,012	0.00%
2023/08/09	2.1	110.52	8	110.81	110.50	-5.9	41,109	-0.01%
2023/08/08	1	110.50	1.7	110.65	110.50	-0.7	41,947	0.00%
2023/08/07	258.7	111.71	2	111.25	109.50	256.7	41,823	0.61%	大買/鉅額交易
2023/08/04	4.1	110.48	25	110.10	111.00	-20.9	41,358	-0.05%
2023/08/02	22.2	108.62	1	108.50	108.00	21.2	41,384	0.05%
2023/08/01	2.1	109.50	7	109.79	110.50	-4.9	40,993	-0.01%
2023/07/31	10.3	109.32	2.1	110.49	108.50	8.2	40,803	0.02%
2023/07/28	30.1	110.37	3	110.79	109.50	27.1	40,510	0.07%
2023/07/27	8	110.81	11.6	111.00	110.50	-3.5	40,589	-0.01%
2023/07/26	1	112.00	2.4	111.50	111.50	-1.4	40,899	0.00%
2023/07/25	4	111.88	61.1	111.14	112.00	-57.1	40,721	-0.14%
2023/07/24	8	107.94	38.7	107.71	108.00	-30.7	39,989	-0.08%
2023/07/21	2.7	107.43	7	107.36	107.50	-4.3	40,226	-0.01%
2023/07/20	2.1	108.50	0	0.00	108.00	2.1	40,260	0.01%
2023/07/19	29.5	109.97	3	109.50	108.50	26.5	40,018	0.07%
2023/07/18	18	111.94	50.7	111.91	112.00	-32.6	39,654	-0.08%
2023/07/17	6.2	110.49	21.2	110.02	110.50	-14.9	39,110	-0.04%
2023/07/14	2	108.50	90.1	108.44	109.50	-88.1	38,735	-0.23%
2023/07/13	4.1	108.23	19.4	107.72	107.00	-15.3	38,284	-0.04%
2023/07/12	2.2	106.77	4	106.88	107.50	-1.9	38,042	0.00%
2023/07/11	7.2	104.72	6.4	104.93	105.00	0.8	37,842	0.00%
2023/07/10	22.4	105.47	7.2	105.00	104.50	15.2	37,828	0.04%
2023/07/07	6.3	105.32	4.1	105.62	105.50	2.3	37,756	0.01%
2023/07/06	39.7	106.00	12.1	106.91	105.50	27.6	37,732	0.07%
2023/07/05	26.6	108.47	6	108.08	108.50	20.6	36,789	0.06%
2023/07/04	49.4	110.60	1.7	111.79	110.00	47.7	36,139	0.13%
2023/07/03	25.5	114.50	35.2	114.47	115.00	-9.6	35,462	-0.03%
2023/06/30	10.3	112.11	25.9	112.64	113.00	-15.6	34,309	-0.05%
2023/06/29	28.3	114.18	22.2	115.08	113.00	6.1	33,829	0.02%
2023/06/28	10.4	114.81	13.4	115.00	115.00	-3	33,522	-0.01%
2023/06/27	31	115.24	27.5	115.75	114.00	3.5	33,179	0.01%
2023/06/26	19	114.37	46.3	115.19	115.50	-27.3	32,601	-0.08%
2023/06/21	15	112.60	5	112.90	113.00	10	32,082	0.03%
2023/06/20	11.5	112.72	146.2	112.56	112.50	-134.7	32,028	-0.42%	大賣/鉅額交易
2023/06/19	46	112.50	7.1	112.00	112.50	38.9	31,892	0.12%
2023/06/16	6	111.17	18.3	111.27	111.00	-12.3	31,825	-0.04%
2023/06/15	13	111.73	13	111.85	111.50	0	31,398	0.00%
2023/06/14	59	112.80	40.2	112.58	112.50	18.8	31,855	0.06%
2023/06/13	106.1	112.48	16	112.39	112.50	90.1	31,723	0.28%	大買/
2023/06/12	12.2	110.80	79.3	110.41	110.50	-67.1	30,901	-0.22%
2023/06/09	1	107.50	2.1	107.73	108.00	-1.1	29,760	0.00%
2023/06/08	7	108.00	2.1	107.47	107.00	4.9	29,876	0.02%
2023/06/07	9	107.83	12	107.58	108.00	-3	30,051	-0.01%
2023/06/06	16	106.50	5.5	106.73	107.00	10.5	30,703	0.03%
2023/06/05	9.1	107.83	7.1	107.78	107.50	2	30,622	0.01%
2023/06/02	19.7	108.25	20.8	108.25	108.00	-1.1	31,419	0.00%
2023/06/01	5	107.30	19.1	107.55	108.00	-14.1	31,156	-0.05%
2023/05/31	11.8	106.91	12	106.63	106.50	-0.2	30,871	0.00%
2023/05/30	14	107.11	38.7	106.90	107.00	-24.6	30,356	-0.08%
2023/05/29	2.3	105.93	28.7	104.66	105.50	-26.4	29,635	-0.09%
2023/05/26	24.5	102.36	2	102.25	102.50	22.5	29,233	0.08%
2023/05/25	22	102.68	0	0.00	102.50	22	28,999	0.08%
2023/05/24	8	102.87	0.6	102.50	103.00	7.5	28,936	0.03%
2023/05/23	8.3	102.50	3.9	102.63	102.50	4.4	28,904	0.02%
2023/05/22	3.1	102.50	2	102.50	103.00	1.1	28,907	0.00%
2023/05/19	7	102.57	4	102.50	103.00	3	29,083	0.01%
2023/05/18	9	103.22	2	103.25	103.00	7	29,193	0.02%
2023/05/17	10.5	102.31	4	103.00	102.50	6.5	29,333	0.02%
2023/05/16	10.3	102.41	1	102.50	102.00	9.3	28,993	0.03%
2023/05/15	37.4	102.25	8.1	102.07	102.00	29.3	28,601	0.10%
2023/05/12	6.2	105.68	3.1	105.35	102.50	3.2	28,557	0.01%
2023/05/11	6.2	105.68	3.1	105.35	105.00	3.2	27,867	0.01%
2023/05/10	2.2	106.00	15.2	106.30	106.50	-13	27,910	-0.05%
2023/05/09	5.4	106.40	19	106.21	106.50	-13.5	28,140	-0.05%
2023/05/08	6.4	105.34	4	105.00	105.00	2.4	28,301	0.01%
2023/05/05	0.1	105.00	0	0.00	105.00	0.1	28,849	0.00%
2023/05/04	1	105.00	1.3	105.12	105.00	-0.3	29,465	0.00%
2023/05/03	14.1	105.96	9.9	105.65	105.50	4.2	29,917	0.01%
2023/05/02	5	105.80	22	105.18	106.00	-17	30,781	-0.06%
2023/04/28	2.1	103.98	3	104.33	104.50	-0.9	31,312	0.00%
2023/04/27	9.1	103.94	1.1	103.48	103.50	8.1	31,454	0.03%
2023/04/26	0.1	104.00	7.2	103.78	103.50	-7.1	31,624	-0.02%
2023/04/25	9.2	103.28	7	103.14	103.00	2.2	31,354	0.01%
2023/04/24	5	103.60	2.1	103.76	103.50	2.9	31,215	0.01%
2023/04/21	3.1	104.83	5.1	105.00	104.00	-2.1	31,240	-0.01%
2023/04/20	3.3	104.00	3	104.50	104.50	0.3	31,018	0.00%
2023/04/19	3.1	103.84	8	103.75	104.00	-4.9	31,244	-0.02%
2023/04/18	1	104.00	11.4	104.18	104.50	-10.4	31,266	-0.03%
2023/04/17	8.6	104.00	7	103.93	104.00	1.6	31,594	0.01%
2023/04/14	2.7	103.97	0.1	104.05	104.50	2.5	32,030	0.01%
2023/04/13	8	102.81	7.2	103.07	103.00	0.8	32,380	0.00%
2023/04/12	3.7	103.18	6	102.92	102.50	-2.3	32,302	-0.01%
2023/04/11	10.4	103.26	1.1	103.05	103.50	9.3	32,585	0.03%
2023/04/10	25.5	103.44	4	103.38	103.00	21.5	32,478	0.07%
2023/04/07	4.3	103.17	1.2	103.08	103.00	3.1	32,418	0.01%
2023/04/06	7.5	103.72	31.8	104.38	103.50	-24.3	32,371	-0.07%
2023/03/31	8.2	104.37	3.2	104.62	104.00	5	31,976	0.02%
2023/03/30	2.3	103.79	7	104.07	104.50	-4.7	32,025	-0.01%
2023/03/29	26	103.48	1	103.01	103.50	25	32,165	0.08%
2023/03/28	17.4	103.77	3	103.01	103.00	14.3	32,556	0.04%
2023/03/27	7.5	103.96	6	104.33	103.50	1.5	32,645	0.00%
2023/03/24	4	104.87	28.6	105.05	105.50	-24.6	33,306	-0.07%
2023/03/23	3.6	103.54	4.2	103.64	103.50	-0.7	32,568	0.00%
2023/03/22	202.3	104.00	4.1	103.88	103.50	198.2	32,454	0.61%	大買/鉅額交易
2023/03/21	3.1	103.62	33	103.55	103.50	-29.9	32,672	-0.09%
2023/03/20	6	102.58	0	0.00	102.50	6	32,644	0.02%
2023/03/17	2	104.00	15.2	103.80	103.50	-13.2	32,828	-0.04%
2023/03/16	8	102.44	1	102.00	102.00	7	32,303	0.02%
2023/03/15	4.1	102.38	3.1	102.66	102.50	1	32,585	0.00%
2023/03/14	6.4	102.01	2	102.00	102.00	4.4	33,160	0.01%
2023/03/13	6.4	102.58	10	102.25	103.00	-3.6	33,434	-0.01%
2023/03/10	21.4	101.93	2.3	102.00	102.00	19.1	34,333	0.06%
2023/03/09	41.6	102.85	3.5	102.57	102.50	38.1	34,973	0.11%
2023/03/08	9.4	104.44	3	104.34	104.00	6.3	35,167	0.02%
2023/03/07	10	105.10	57.4	105.02	105.00	-47.4	35,211	-0.13%
2023/03/06	2	104.00	11.7	103.76	103.50	-9.7	34,782	-0.03%
2023/03/03	1	102.50	24.2	103.48	102.50	-23.2	34,733	-0.07%
2023/03/02	1.1	102.50	2	102.50	102.50	-0.9	34,949	0.00%
2023/03/01	0.2	101.62	1	101.99	102.00	-0.8	35,010	0.00%
2023/02/24	32	101.43	2	101.75	101.00	30	34,736	0.09%
2023/02/23	4	102.75	4.5	102.72	103.00	-0.5	34,341	0.00%
2023/02/22	5.6	101.73	3.4	102.00	102.00	2.2	34,713	0.01%
2023/02/21	12.2	102.62	3.1	102.66	102.50	9.1	34,783	0.03%
2023/02/20	19.4	103.05	4.1	103.50	103.00	15.3	35,331	0.04%
2023/02/17	4.5	103.22	22.8	103.18	103.50	-18.3	35,745	-0.05%
2023/02/16	17.2	103.23	24.6	103.10	103.50	-7.4	36,384	-0.02%
2023/02/15	13.6	102.15	36.4	102.19	102.50	-22.8	37,202	-0.06%
2023/02/14	6.1	101.83	24.8	101.80	102.00	-18.7	37,250	-0.05%
2023/02/13	2.1	101.48	3	101.33	101.00	-0.9	37,616	0.00%
2023/02/10	3.1	101.65	24.1	101.54	101.50	-21	37,809	-0.06%
2023/02/09	14	100.61	2.4	100.99	101.00	11.6	38,059	0.03%
2023/02/08	4.4	100.55	6.1	100.51	100.50	-1.7	38,379	0.00%
2023/02/07	24.6	100.88	5.6	101.41	100.50	19	38,627	0.05%
2023/02/06	9.3	101.40	24.7	101.41	101.50	-15.4	38,581	-0.04%
2023/02/03	31.6	99.74	4.2	99.80	99.60	27.4	38,523	0.07%
2023/02/02	86.9	100.32	2	100.52	100.00	84.9	38,531	0.22%
2023/02/01	35.6	100.17	4.3	100.22	100.00	31.3	38,077	0.08%
2023/01/31	21.4	99.98	28.5	100.21	99.70	-7.1	37,933	-0.02%
2023/01/30	99.9	98.31	1.2	99.23	98.10	98.7	37,093	0.27%
2023/01/17	10.7	98.24	1.3	98.18	98.10	9.4	36,341	0.03%
2023/01/16	35.1	98.63	8.3	98.78	98.10	26.8	36,361	0.07%
2023/01/13	3.6	98.85	1.7	98.96	98.60	1.9	36,315	0.01%
2023/01/12	6.8	98.78	3.1	98.81	98.60	3.7	36,978	0.01%
2023/01/11	0.3	99.45	2.1	99.60	99.10	-1.8	37,569	0.00%
2023/01/10	3.1	99.48	1	99.40	99.40	2.1	37,879	0.01%
2023/01/09	11.5	99.23	34.2	99.30	99.10	-22.6	38,027	-0.06%
2023/01/06	24.6	98.48	7	98.61	98.40	17.6	37,890	0.05%
2023/01/05	15.7	98.07	20	98.10	98.00	-4.3	38,045	-0.01%
2023/01/04	68.8	98.28	7	98.13	98.10	61.8	38,079	0.16%
2023/01/03	29.5	98.61	43	98.34	99.10	-13.5	38,013	-0.04%
2022/12/30	13.1	99.99	8.9	99.93	99.90	4.2	37,602	0.01%
2022/12/29	32.7	99.77	31	100.00	99.70	1.7	37,753	0.00%
2022/12/28	5.3	100.22	5	100.00	100.50	0.3	38,005	0.00%
2022/12/27	4.1	100.63	5	100.50	100.50	-0.9	37,915	0.00%
2022/12/26	0	100.50	3	100.50	101.00	-3	38,115	-0.01%
2022/12/23	5.2	100.31	0	0.00	101.00	5.2	38,434	0.01%
2022/12/22	6.1	100.83	0	0.00	101.00	6.1	38,849	0.02%
2022/12/21	9.8	100.26	5	100.50	100.00	4.7	39,308	0.01%
2022/12/20	21.8	100.21	3	100.50	100.00	18.8	39,198	0.05%
2022/12/19	7.2	101.01	9	101.28	101.50	-1.8	39,135	0.00%
2022/12/16	20.5	100.63	4	101.00	100.50	16.5	38,899	0.04%
2022/12/15	19	101.50	4.1	101.89	101.50	14.9	38,102	0.04%
2022/12/14	9	102.28	25.4	102.45	102.50	-16.4	38,124	-0.04%
2022/12/13	14.2	101.01	1.2	101.50	101.00	13	38,141	0.03%
2022/12/12	8	101.81	15.1	101.77	102.00	-7.1	37,850	-0.02%
2022/12/09	27.2	102.21	1	102.50	102.00	26.2	38,145	0.07%
2022/12/08	8.2	101.69	1.3	102.08	101.50	6.9	37,890	0.02%
2022/12/07	6.3	102.62	4	103.00	102.00	2.3	37,817	0.01%
2022/12/06	14.6	103.66	6	103.50	103.00	8.6	37,621	0.02%
2022/12/05	7.1	106.00	31.7	105.90	105.50	-24.6	37,014	-0.07%
2022/12/02	40.3	104.58	55.6	105.39	105.50	-15.3	36,500	-0.04%
2022/12/01	17.1	102.82	24.4	102.48	103.00	-7.3	35,734	-0.02%
2022/11/30	43.1	100.95	4	101.25	100.50	39.1	34,905	0.11%
2022/11/29	3.7	99.98	8.1	99.90	100.00	-4.3	34,038	-0.01%
2022/11/28	66.9	99.97	0	0.00	100.00	66.9	33,757	0.20%
2022/11/25	10.2	100.55	1	101.00	100.50	9.2	33,605	0.03%
2022/11/24	27.8	100.07	0.3	100.50	101.00	27.5	33,507	0.08%
2022/11/23	23.9	101.04	7	101.00	100.50	16.9	33,169	0.05%
2022/11/22	36.6	100.01	1.1	100.50	100.50	35.5	33,091	0.11%
2022/11/21	66.9	100.86	1.4	100.61	100.00	65.5	32,902	0.20%
2022/11/18	10.6	101.04	4	101.75	100.50	6.6	32,636	0.02%
2022/11/17	5	101.20	1	101.50	101.50	4	32,326	0.01%
2022/11/16	21.7	101.64	4.2	102.24	101.50	17.5	32,188	0.05%
2022/11/15	10.1	101.60	7.2	101.78	101.50	2.9	31,685	0.01%
2022/11/14	34.9	100.13	21.9	101.00	101.50	13	31,198	0.04%
2022/11/11	68.9	100.31	2	100.00	100.00	66.9	30,512	0.22%
2022/11/10	38.2	100.53	2	100.50	100.50	36.2	29,543	0.12%
2022/11/09	15.2	101.51	31	101.58	102.50	-15.8	29,373	-0.05%
2022/11/08	12.3	100.13	0	0.00	100.00	12.3	29,190	0.04%
2022/11/07	56.1	100.16	3	100.00	100.00	53.1	29,498	0.18%
2022/11/04	95.3	99.97	30	100.01	100.50	65.3	29,858	0.22%
2022/11/03	24.4	100.90	2.2	101.05	101.00	22.2	29,990	0.07%
2022/11/02	19.3	101.43	1	102.00	102.00	18.3	29,765	0.06%
2022/11/01	25.1	101.32	0.1	102.00	101.50	25	29,668	0.08%
2022/10/31	10.7	101.67	7.8	102.38	102.50	2.9	29,304	0.01%
2022/10/28	8.1	103.38	0	0.00	104.00	8.1	29,222	0.03%
2022/10/27	1.2	104.50	5.2	104.99	104.00	-3.9	29,368	-0.01%
2022/10/26	0	103.50	3	103.83	104.00	-3	29,519	-0.01%
2022/10/25	6.1	102.42	3.4	102.85	103.50	2.7	29,293	0.01%
2022/10/24	9	103.33	2	104.25	103.00	7	29,045	0.02%
2022/10/21	2	103.25	3	103.00	103.50	-1	28,923	0.00%
2022/10/20	16.3	101.81	5.1	101.62	102.50	11.2	29,034	0.04%
2022/10/19	8.1	103.38	4	103.75	103.00	4.1	28,453	0.01%
2022/10/18	13.1	103.89	2	103.50	103.50	11.1	28,204	0.04%
2022/10/17	14	105.39	13	104.62	105.00	1	28,041	0.00%
2022/10/14	1.3	105.00	5	104.70	105.00	-3.7	27,956	-0.01%
2022/10/13	3.5	103.64	2	103.50	103.50	1.5	28,122	0.01%
2022/10/12	15.2	103.26	6.1	103.50	103.00	9.1	27,974	0.03%
2022/10/11	16.2	104.28	2.4	104.50	104.00	13.8	27,628	0.05%
2022/10/07	4.1	107.49	2	107.50	107.50	2.1	27,413	0.01%
2022/10/06	12	107.67	4.2	107.26	107.50	7.8	27,815	0.03%
2022/10/05	7.3	106.21	21.4	106.22	107.00	-14.1	27,893	-0.05%
2022/10/04	12	102.50	1	102.50	102.50	11	27,455	0.04%
2022/10/03	0.1	101.50	0	0.00	101.00	0.1	27,474	0.00%
2022/09/30	1.5	101.06	22	100.52	102.00	-20.5	27,695	-0.07%
2022/09/29	15.2	101.01	4	101.50	101.50	11.2	27,913	0.04%
2022/09/28	121.2	101.24	12	100.96	100.50	109.2	28,002	0.39%	大買/鉅額交易
2022/09/27	13.3	103.47	24	103.52	103.50	-10.7	27,942	-0.04%
2022/09/26	48.6	104.26	5	104.20	104.00	43.6	28,760	0.15%
2022/09/23	1.1	106.50	0	0.00	106.50	1.1	29,122	0.00%
2022/09/22	3.1	106.51	18	106.92	107.00	-14.9	29,606	-0.05%
2022/09/21	15.1	106.84	2	107.50	107.00	13.1	29,763	0.04%
2022/09/20	0.1	107.50	1	107.00	108.50	-0.9	29,793	0.00%
2022/09/19	6	106.92	1.1	107.00	107.00	4.9	29,797	0.02%
2022/09/16	10	107.05	1	107.50	107.50	9	30,004	0.03%
2022/09/15	0.6	108.00	2.7	108.46	108.00	-2.1	30,148	-0.01%
2022/09/14	10	107.60	1	107.50	107.50	9	30,383	0.03%
2022/09/13	1	110.50	13.4	109.80	110.00	-12.4	30,584	-0.04%
2022/09/12	3	108.17	17.7	108.50	108.50	-14.7	30,594	-0.05%
2022/09/08	3.1	106.68	15	107.00	107.00	-11.9	31,113	-0.04%
2022/09/07	10.1	106.86	2	106.00	106.00	8.1	31,387	0.03%
2022/09/06	1	107.50	3	108.17	108.50	-2	31,270	-0.01%
2022/09/05	3.2	108.00	1	108.00	108.00	2.2	31,528	0.01%
2022/09/02	4	107.50	0	0.00	107.50	4	31,931	0.01%
2022/09/01	27.5	107.46	4	107.38	107.50	23.5	32,046	0.07%
2022/08/31	12	108.50	1	108.00	109.00	11	31,915	0.03%
2022/08/30	5	108.50	0	0.00	108.50	5	31,741	0.02%
2022/08/29	17.3	108.24	2.1	108.01	108.00	15.3	32,006	0.05%
2022/08/26	14	110.07	0	0.00	110.50	14	32,155	0.04%
2022/08/25	4.1	110.25	11.4	109.52	109.50	-7.3	32,478	-0.02%
2022/08/24	9.5	109.79	3	109.50	109.50	6.5	33,426	0.02%
2022/08/23	26	110.02	2	110.00	110.00	24	34,509	0.07%
2022/08/22	12.1	110.50	2.2	110.50	111.00	9.9	34,940	0.03%
2022/08/19	13	111.50	6	111.08	111.00	7	35,525	0.02%
2022/08/18	2.1	111.26	0	112.00	112.00	2.1	35,898	0.01%
2022/08/17	0	112.00	5.3	112.09	112.50	-5.3	36,728	-0.01%
2022/08/16	5.3	111.01	14.3	111.14	111.00	-9	36,840	-0.02%
2022/08/15	7	112.07	9	112.00	112.00	-2	36,930	-0.01%
2022/08/12	3.2	113.34	23.2	113.06	112.50	-20.1	37,208	-0.05%
2022/08/11	9.1	112.38	111.3	112.29	113.00	-102.2	37,022	-0.28%	大賣/鉅額交易
2022/08/10	4	109.88	51	109.75	110.00	-47	36,918	-0.13%
2022/08/09	0	108.00	16	108.50	109.00	-16	36,398	-0.04%
2022/08/08	12	107.08	14	107.96	108.00	-2	36,343	-0.01%
2022/08/05	2.5	108.50	0	0.00	108.00	2.5	36,295	0.01%
2022/08/04	3.3	107.70	7.3	108.00	108.00	-4	36,249	-0.01%
2022/08/03	5	107.10	12	107.92	108.50	-7	35,932	-0.02%
2022/08/02	10	107.60	5.3	107.43	108.00	4.7	35,709	0.01%
2022/08/01	0	109.00	0	0.00	109.00	0	35,441	0.00%
2022/07/29	2.2	108.53	16.8	109.00	109.00	-14.6	35,652	-0.04%
2022/07/28	2.1	108.50	8.7	108.50	108.50	-6.6	35,867	-0.02%
2022/07/27	7	108.36	10	108.75	108.00	-3	36,003	-0.01%
2022/07/26	1	107.50	8.1	107.87	108.00	-7.1	35,778	-0.02%
2022/07/25	2.5	107.80	11.1	106.82	107.50	-8.6	35,635	-0.02%
2022/07/22	0	105.50	14.1	106.07	106.00	-14	35,447	-0.04%
2022/07/21	2	104.50	1	104.98	105.50	1	35,462	0.00%
2022/07/20	4.2	104.00	3.1	104.50	103.50	1.1	35,419	0.00%
2022/07/19	1.2	104.11	1	104.50	104.00	0.2	35,511	0.00%
2022/07/18	15.2	104.60	22.6	105.00	105.00	-7.4	35,446	-0.02%
2022/07/15	2.2	105.00	2	105.50	105.00	0.2	35,469	0.00%
2022/07/14	9.1	104.83	15.9	104.81	105.00	-6.8	35,384	-0.02%
2022/07/13	5	103.20	53.2	103.33	102.50	-48.2	34,910	-0.14%
2022/07/12	17.3	100.17	1	100.50	100.50	16.3	34,569	0.05%
2022/07/11	15.3	101.14	0	101.50	101.00	15.3	34,330	0.04%
2022/07/08	50.2	102.77	0	0.00	102.00	50.2	34,172	0.15%
2022/07/07	6.5	101.85	3	103.17	103.50	3.5	33,867	0.01%
2022/07/06	25.5	101.14	0	0.00	100.50	25.5	33,478	0.08%
2022/07/05	9.2	102.34	4	102.50	102.50	5.2	33,199	0.02%
2022/07/04	51.6	100.53	14	100.18	100.00	37.6	32,860	0.11%
2022/07/01	23.2	107.17	77	106.96	106.00	-53.8	32,262	-0.17%
2022/06/30	7	109.64	60	109.84	109.00	-53	31,744	-0.17%
2022/06/29	2	111.00	8	111.50	111.00	-6	31,393	-0.02%
2022/06/28	4	111.50	7	111.64	112.00	-3	31,168	-0.01%
2022/06/27	4.2	111.26	4	111.62	111.00	0.1	31,040	0.00%
2022/06/24	1.3	109.50	2	110.50	110.00	-0.7	30,863	0.00%
2022/06/23	10.3	108.74	1.1	108.91	108.00	9.2	30,701	0.03%
2022/06/22	11.1	110.41	15	110.53	109.50	-3.9	30,281	-0.01%
2022/06/21	0.1	111.00	16.1	111.10	112.00	-16	30,597	-0.05%
2022/06/20	11.2	109.59	5	109.00	109.00	6.1	30,276	0.02%
2022/06/17	23.1	110.17	5	110.20	109.50	18.1	30,071	0.06%
2022/06/16	7.1	111.93	12	112.08	111.50	-4.9	29,597	-0.02%
2022/06/15	7	112.00	3	112.33	112.00	4	30,439	0.01%
2022/06/14	13	110.58	8.3	111.01	111.50	4.7	30,755	0.02%
2022/06/13	13.3	111.69	4.4	111.95	111.50	8.9	30,823	0.03%
2022/06/10	4	114.38	1.5	114.52	114.00	2.6	30,587	0.01%
2022/06/09	10.2	114.95	4.2	115.14	115.50	6	30,617	0.02%
2022/06/08	4	114.25	9.2	113.89	114.00	-5.2	30,518	-0.02%
2022/06/07	10.4	113.91	16.2	113.97	113.50	-5.8	30,625	-0.02%
2022/06/06	7.2	115.42	10.3	115.44	115.50	-3.2	30,483	-0.01%
2022/06/02	16	114.41	13	114.82	114.00	3.1	30,890	0.01%
2022/06/01	55.4	115.14	48.2	114.80	114.50	7.2	31,010	0.02%
2022/05/31	6	112.33	56.4	111.77	113.00	-50.4	30,133	-0.17%
2022/05/30	3.1	109.50	17.3	110.46	110.50	-14.2	28,871	-0.05%
2022/05/27	0	110.50	10.2	110.44	110.00	-10.2	28,372	-0.04%
2022/05/26	20.2	109.10	5.8	109.45	109.00	14.4	27,992	0.05%
2022/05/25	1	109.50	51	109.65	109.50	-50	27,818	-0.18%
2022/05/24	5.1	108.30	33.2	108.41	108.00	-28.1	27,347	-0.10%
2022/05/23	2	107.75	30.5	108.12	108.00	-28.5	26,969	-0.11%
2022/05/20	13.1	107.43	24.5	108.18	107.00	-11.4	26,832	-0.04%
2022/05/19	6	105.50	31.3	106.34	107.50	-25.3	26,456	-0.10%
2022/05/18	12.2	106.95	34.8	106.55	107.00	-22.7	26,023	-0.09%
2022/05/17	2.4	104.50	5.8	104.84	105.00	-3.5	25,518	-0.01%
2022/05/16	2	104.00	10.2	104.20	104.50	-8.2	25,323	-0.03%
2022/05/13	0.1	103.50	5	103.50	104.00	-4.9	25,172	-0.02%
2022/05/12	1.5	102.83	30.6	102.50	102.00	-29.1	25,217	-0.12%
2022/05/11	11	103.45	0	0.00	103.00	11	25,124	0.04%
2022/05/10	3.5	103.86	6	103.08	104.00	-2.5	25,133	-0.01%
2022/05/09	1.2	103.50	8.2	103.56	104.00	-7	25,217	-0.03%
2022/05/06	2	103.00	2	103.00	104.00	0	25,527	0.00%
2022/05/05	15.7	104.95	18	105.00	104.50	-2.3	25,631	-0.01%
2022/05/04	3	104.17	14	103.93	104.00	-11	25,602	-0.04%
2022/05/03	7.3	102.50	7	102.43	102.50	0.3	25,586	0.00%
2022/04/29	1.4	102.00	3.1	101.98	102.00	-1.7	25,993	-0.01%
2022/04/28	2	100.50	9	101.11	101.50	-7	26,305	-0.03%
2022/04/27	26	99.95	6.2	100.01	100.00	19.8	26,323	0.08%
2022/04/26	3	100.83	2	100.75	101.00	1	26,227	0.00%
2022/04/25	45.3	101.05	2	100.75	100.50	43.3	26,131	0.17%
2022/04/22	5.1	102.61	24	103.02	103.50	-18.9	25,723	-0.07%
2022/04/21	0	0.00	10	103.95	103.00	-10	26,086	-0.04%
2022/04/20	6.3	102.18	3.1	102.50	103.00	3.2	26,106	0.01%
2022/04/19	11.1	102.32	1	102.00	102.00	10.1	26,095	0.04%
2022/04/18	3	102.50	51.3	102.50	102.50	-48.3	26,235	-0.18%
2022/04/15	5	103.20	1.8	103.29	103.00	3.2	26,622	0.01%
2022/04/14	9.1	104.00	7	104.07	104.00	2.1	27,070	0.01%
2022/04/13	0	0.00	4.2	103.87	104.00	-4.2	27,740	-0.02%
2022/04/12	3.2	102.53	1	103.00	102.00	2.2	29,846	0.01%
2022/04/11	26.5	102.03	7	102.29	102.00	19.5	29,853	0.07%
2022/04/08	16.7	102.80	3	102.83	103.00	13.7	29,736	0.05%
2022/04/07	22.9	103.84	5	103.30	103.00	17.9	29,605	0.06%
2022/04/06	61	104.57	25.1	104.72	105.00	35.9	29,253	0.12%
2022/04/01	54.5	104.81	5	104.70	104.50	49.5	28,990	0.17%
2022/03/31	17.6	106.00	26	106.00	106.00	-8.4	28,748	-0.03%
2022/03/30	4.5	105.54	6	105.75	105.50	-1.5	28,608	-0.01%
2022/03/29	12	105.08	5.6	105.32	105.50	6.4	28,506	0.02%
2022/03/28	12	105.13	2	105.75	106.00	10	28,443	0.04%
2022/03/25	13.6	106.28	11	106.59	106.00	2.6	28,332	0.01%
2022/03/24	13.1	107.08	21.8	107.07	106.50	-8.7	28,289	-0.03%
2022/03/23	1.3	104.60	2.1	105.00	105.50	-0.9	27,980	0.00%
2022/03/22	10	103.95	1	104.50	104.00	9	28,224	0.03%
2022/03/21	14	105.04	8	105.31	104.50	6	28,256	0.02%
2022/03/18	6.1	104.57	23	104.93	106.00	-16.9	28,271	-0.06%
2022/03/17	0.2	104.00	32	104.02	104.00	-31.8	27,192	-0.12%
2022/03/16	17.5	100.70	6	101.08	101.50	11.5	26,806	0.04%
2022/03/15	7.5	101.26	5.1	101.41	101.00	2.4	26,458	0.01%
2022/03/14	10.2	103.25	0.2	103.75	102.50	10	26,525	0.04%
2022/03/11	0.1	103.07	5	103.50	103.50	-4.9	26,516	-0.02%
2022/03/10	2.2	103.00	1.3	103.04	103.00	0.9	26,500	0.00%
2022/03/09	3.8	101.74	13	101.54	101.50	-9.2	26,385	-0.03%
2022/03/08	44.4	101.18	10.5	101.61	101.50	33.9	26,349	0.13%
2022/03/07	21.3	102.79	16	103.47	102.50	5.3	25,720	0.02%
2022/03/04	5	104.30	3.9	104.45	105.00	1.1	25,816	0.00%
2022/03/03	13.4	104.81	1.5	104.67	104.50	11.9	25,972	0.05%
2022/03/02	15	104.47	1	104.50	104.50	14	26,143	0.05%
2022/03/01	1	104.00	8.2	104.75	104.50	-7.2	26,204	-0.03%
2022/02/25	7.3	103.09	4	103.25	103.00	3.3	26,220	0.01%
2022/02/24	15.8	103.02	15	103.00	102.50	0.8	26,098	0.00%
2022/02/23	1	105.01	1	104.50	105.00	0	25,606	0.00%
2022/02/22	7.4	104.23	3	104.33	104.50	4.4	25,709	0.02%
2022/02/21	2	106.25	8	106.12	106.00	-6	25,784	-0.02%
2022/02/18	1.4	105.65	3.1	105.50	105.50	-1.6	25,924	-0.01%
2022/02/17	3	105.83	20.1	105.90	106.00	-17.1	25,998	-0.07%
2022/02/16	5.1	105.20	4.1	105.37	105.50	1	26,003	0.00%
2022/02/15	5	104.20	1	105.00	104.00	4	26,223	0.02%
2022/02/14	3.5	104.07	57	104.02	104.00	-53.5	26,310	-0.20%
2022/02/11	12.1	105.05	4	105.38	106.00	8.1	26,318	0.03%
2022/02/10	2.5	106.00	9.1	106.05	106.50	-6.6	26,440	-0.02%
2022/02/09	8	106.06	42.2	105.99	106.50	-34.2	26,437	-0.13%
2022/02/08	7.5	104.41	24.4	105.46	105.50	-16.8	26,352	-0.06%
2022/02/07	5.2	103.19	3.5	103.36	103.00	1.7	25,826	0.01%
2022/01/26	29.2	102.28	2	102.00	102.00	27.2	25,471	0.11%
2022/01/25	38.5	102.15	10	102.55	103.00	28.5	25,257	0.11%
2022/01/24	13.4	103.16	2.1	103.52	103.00	11.3	25,076	0.04%
2022/01/21	20.4	102.26	0	0.00	102.00	20.4	24,727	0.08%
2022/01/20	46.3	103.51	5.2	103.50	103.00	41.1	24,415	0.17%
2022/01/19	8.4	103.76	7	103.86	103.50	1.4	24,199	0.01%
2022/01/18	2	104.00	5	104.00	103.50	-3	24,100	-0.01%
2022/01/17	7	103.79	0	0.00	103.50	7	24,204	0.03%
2022/01/14	33.4	103.53	20	103.78	103.50	13.4	24,181	0.06%
2022/01/13	3.1	105.33	5.1	105.50	105.50	-2	24,050	-0.01%
2022/01/12	12	104.17	3	104.33	104.50	9	24,214	0.04%
2022/01/11	7.4	104.30	4	104.63	104.50	3.4	24,338	0.01%
2022/01/10	26.5	105.25	1	105.02	104.50	25.5	24,605	0.10%
2022/01/07	76	106.54	6.2	106.90	106.50	69.8	24,846	0.28%
2022/01/06	59.5	107.53	11	107.86	107.00	48.5	24,497	0.20%
2022/01/05	82.7	108.87	78.2	108.73	109.00	4.5	23,990	0.02%
2022/01/04	12.2	103.51	6	103.83	103.50	6.2	22,264	0.03%
2022/01/03	18.5	103.74	25	104.38	103.00	-6.5	22,420	-0.03%
2021/12/30	4.5	104.39	1	104.00	104.00	3.5	22,693	0.02%
2021/12/29	3	104.67	6.1	104.67	105.00	-3.1	23,058	-0.01%
2021/12/28	4	104.75	16	104.94	105.50	-12	23,528	-0.05%
2021/12/27	5	104.00	6.8	104.30	104.50	-1.8	23,690	-0.01%
2021/12/24	8.2	104.32	4	104.63	104.00	4.2	24,112	0.02%
2021/12/23	15.2	103.97	5	104.00	104.00	10.2	24,295	0.04%
2021/12/22	30.1	103.75	3	103.50	103.50	27.1	24,599	0.11%
2021/12/21	4	104.12	26	104.50	104.50	-22	24,777	-0.09%
2021/12/20	46.5	103.08	0	0.00	103.00	46.5	24,788	0.19%
2021/12/17	14.6	103.62	436	103.42	103.50	-421.4	24,743	-1.70%	大賣/鉅額交易
2021/12/16	17.4	103.95	0	0.00	103.50	17.4	24,530	0.07%
2021/12/15	2.1	104.50	5	104.80	105.00	-2.9	24,606	-0.01%
2021/12/14	9.1	104.50	1	105.00	104.50	8.1	24,867	0.03%
2021/12/13	17.1	105.00	2	105.00	104.50	15.1	24,882	0.06%
2021/12/10	14.2	105.07	4	105.25	105.00	10.2	25,648	0.04%
2021/12/09	4	105.75	8	105.50	106.00	-4	25,628	-0.02%
2021/12/08	18.6	105.76	0	0.00	105.00	18.6	25,632	0.07%
2021/12/07	5.1	105.61	2	106.00	106.00	3.1	25,267	0.01%
2021/12/06	15	106.40	19	106.58	106.50	-4	25,185	-0.02%
2021/12/03	2	105.26	14	105.57	105.00	-12	25,281	-0.05%
2021/12/02	24.1	105.60	14	106.04	105.00	10.1	25,365	0.04%
2021/12/01	4	105.25	6	105.50	105.50	-2	25,219	-0.01%
2021/11/30	48.6	104.70	2	103.75	103.50	46.6	25,243	0.18%
2021/11/29	17.1	103.59	12	103.29	103.50	5.1	24,913	0.02%
2021/11/26	18	103.88	6	104.00	103.50	12	24,820	0.05%
2021/11/25	10.7	105.27	0	105.50	105.00	10.7	24,927	0.04%
2021/11/24	12.5	105.30	2.4	105.29	105.50	10.1	24,868	0.04%
2021/11/23	18.4	106.06	0	0.00	106.00	18.4	24,601	0.07%
2021/11/22	4.2	106.78	1.9	107.00	106.50	2.3	24,446	0.01%
2021/11/19	12.3	106.96	6.4	107.23	106.50	5.9	24,384	0.02%
2021/11/18	7.7	106.74	6	106.50	107.00	1.7	24,337	0.01%
2021/11/17	18.5	107.41	37	107.23	107.00	-18.5	24,205	-0.08%
2021/11/16	6.5	108.45	2.1	108.50	108.00	4.4	24,180	0.02%
2021/11/15	13.1	108.92	12.1	109.09	108.00	1	24,775	0.00%
2021/11/12	2	108.50	10	108.50	109.00	-8	24,877	-0.03%
2021/11/11	5.6	107.96	2	108.00	107.50	3.6	24,858	0.01%
2021/11/10	11	108.95	26	108.90	109.00	-15	25,126	-0.06%
2021/11/09	16.1	107.56	6	107.75	108.00	10.1	25,521	0.04%
2021/11/08	11	107.27	4	107.00	107.50	7	25,431	0.03%
2021/11/05	26	108.52	12	108.08	109.00	14	25,877	0.05%
2021/11/04	0	0.00	2	108.00	108.00	-2	26,297	-0.01%
2021/11/03	4	108.25	1.1	108.00	107.50	3	26,495	0.01%
2021/11/02	4	108.00	8	108.00	107.50	-4	26,978	-0.01%
2021/11/01	4	107.13	2.1	107.26	106.50	1.9	26,974	0.01%
2021/10/29	8.2	107.01	50	107.00	107.00	-41.8	27,025	-0.15%
2021/10/28	1.1	108.50	13	108.08	108.50	-11.9	27,041	-0.04%
2021/10/27	6.1	108.00	1	108.50	108.00	5.1	27,205	0.02%
2021/10/26	4	108.75	13	108.73	109.00	-9	27,413	-0.03%
2021/10/25	3	108.83	6	108.58	108.00	-3	27,459	-0.01%
2021/10/22	0.5	108.00	2.2	107.73	107.50	-1.7	27,653	-0.01%
2021/10/21	2	108.00	3.4	107.84	108.00	-1.4	27,868	0.00%
2021/10/20	7.6	107.27	8	107.81	107.50	-0.5	27,916	0.00%
2021/10/19	18	107.28	11	107.91	107.00	7	27,785	0.03%
2021/10/18	19.7	109.25	30	109.40	107.50	-10.3	28,334	-0.04%
2021/10/15	31.1	108.98	56.1	109.22	109.50	-25	28,682	-0.09%
2021/10/14	11	106.55	4.1	106.99	106.50	6.9	28,303	0.02%
2021/10/13	52.5	105.00	1.4	105.14	105.50	51.1	28,537	0.18%
2021/10/12	17	105.06	3	104.67	105.00	14	28,786	0.05%
2021/10/08	29	107.17	14.9	107.63	108.00	14.1	29,185	0.05%
2021/10/07	67.2	106.50	18.1	106.36	107.00	49.1	29,179	0.17%
2021/10/06	13.1	104.08	18.1	103.75	103.00	-5	29,150	-0.02%
2021/10/05	41.8	101.50	1	102.00	101.50	40.8	28,786	0.14%
2021/10/04	18.6	102.98	2	103.00	103.00	16.6	28,567	0.06%
2021/10/01	16.3	103.45	11	103.32	103.00	5.3	28,543	0.02%
2021/09/30	9.8	105.21	0.4	105.50	105.00	9.4	28,439	0.03%
2021/09/29	17.4	104.94	3.1	105.00	105.00	14.3	28,792	0.05%
2021/09/28	11	106.50	51	106.01	106.50	-40	29,592	-0.14%
2021/09/27	2.1	107.79	2	108.25	107.50	0.1	29,497	0.00%
2021/09/24	5.1	107.50	4	107.63	107.50	1.1	29,530	0.00%
2021/09/23	7.3	107.02	6	107.25	106.50	1.3	29,793	0.00%
2021/09/22	34.9	106.59	3.2	106.69	107.00	31.7	29,774	0.11%
2021/09/17	4.1	107.77	1	109.00	108.50	3.1	29,528	0.01%
2021/09/16	10.2	107.96	0	0.00	107.50	10.2	29,476	0.03%
2021/09/15	14.9	109.47	15	109.83	108.50	-0.1	29,612	0.00%
2021/09/14	2	107.25	2	107.00	107.50	0	29,019	0.00%
2021/09/13	1	107.50	0.3	107.50	106.50	0.7	29,065	0.00%
2021/09/10	18	107.83	3	108.00	108.00	15	29,390	0.05%
2021/09/09	8	106.19	5	106.60	107.00	3	29,660	0.01%
2021/09/08	14.2	107.57	40	107.76	107.50	-25.8	29,623	-0.09%
2021/09/07	6.1	108.84	8	109.25	108.50	-1.9	29,547	-0.01%
2021/09/06	5.2	111.42	1	111.50	111.00	4.2	29,553	0.01%
2021/09/03	12.2	112.29	34.1	112.21	112.50	-21.9	29,849	-0.07%
2021/09/02	11	111.59	4.9	111.31	111.50	6.1	29,768	0.02%
2021/09/01	10	111.20	4	110.63	111.00	6	29,654	0.02%
2021/08/31	4	108.50	14	109.43	111.00	-10	29,587	-0.03%
2021/08/30	4	108.00	2	108.50	109.00	2	29,418	0.01%
2021/08/27	5.1	107.51	1	108.00	108.00	4.1	29,666	0.01%
2021/08/26	2.2	107.76	4.4	107.66	107.50	-2.2	29,835	-0.01%
2021/08/25	5.2	108.12	0	0.00	108.50	5.2	30,168	0.02%
2021/08/24	0	0.00	7	108.64	109.00	-7	30,304	-0.02%
2021/08/23	4	106.00	5	106.80	107.50	-1	30,576	0.00%
2021/08/20	14.3	103.49	34	103.63	104.50	-19.7	30,649	-0.06%
2021/08/19	54.3	103.34	3	103.83	103.00	51.3	31,163	0.16%
2021/08/18	13.2	105.35	11	106.36	107.00	2.2	30,717	0.01%
2021/08/17	41.2	106.99	6.1	106.84	106.50	35.1	31,031	0.11%
2021/08/16	15.7	107.50	12	107.38	107.50	3.7	31,124	0.01%
2021/08/13	15.2	109.20	10.3	109.50	109.00	4.9	31,441	0.02%
2021/08/12	9	109.00	2	109.25	109.00	7	31,378	0.02%
2021/08/11	16.2	107.38	24	107.54	109.00	-7.8	31,859	-0.02%
2021/08/10	65.7	109.69	2.3	109.22	108.50	63.4	32,440	0.20%
2021/08/09	3	111.67	2.1	111.76	112.00	0.9	33,341	0.00%
2021/08/06	27	112.35	46	112.66	112.50	-19	33,684	-0.06%
2021/08/05	2.2	111.09	1	111.50	112.00	1.2	34,169	0.00%
2021/08/04	4	111.87	23	111.98	112.00	-19	36,329	-0.05%
2021/08/03	21.4	111.18	2	111.75	111.50	19.4	37,309	0.05%
2021/08/02	0	0.00	24	111.40	113.00	-24	37,640	-0.06%
2021/07/30	23.5	110.51	2	110.75	110.00	21.5	38,246	0.06%
2021/07/29	3.5	110.21	3	110.67	111.00	0.5	38,400	0.00%
2021/07/28	13.8	109.75	6	110.00	110.50	7.8	39,142	0.02%
2021/07/27	8	111.13	72.9	111.03	111.50	-64.9	40,042	-0.16%
2021/07/26	14.1	109.79	17.6	110.09	110.00	-3.5	40,774	-0.01%
2021/07/23	7.2	110.93	9	110.94	110.50	-1.8	40,978	0.00%
2021/07/22	27.4	110.66	11.9	110.56	110.50	15.5	41,267	0.04%
2021/07/21	47.6	113.47	9.5	113.20	112.50	38.1	41,185	0.09%
2021/07/20	28	115.14	22	114.98	114.50	6	40,817	0.01%
2021/07/19	27.1	116.41	1.1	116.52	116.50	26.1	41,033	0.06%
2021/07/16	32.9	118.25	214.4	119.48	119.50	-181.5	41,627	-0.44%	大賣/鉅額交易
2021/07/15	212.8	119.00	35.8	118.85	119.50	177	41,646	0.42%	大買/鉅額交易
2021/07/14	13.1	116.96	4	117.24	116.00	9	41,038	0.02%
2021/07/13	4.2	116.48	34	116.38	116.50	-29.8	41,122	-0.07%
2021/07/12	4	115.37	5.1	115.29	115.00	-1.1	41,396	0.00%
2021/07/09	16	113.88	56.3	114.50	114.00	-40.3	41,770	-0.10%
2021/07/08	28.1	115.38	10.2	115.58	115.50	17.9	42,184	0.04%
2021/07/07	16.4	115.65	10	115.84	115.00	6.4	42,614	0.01%
2021/07/06	13.3	116.16	15.1	116.83	116.50	-1.8	43,302	0.00%
2021/07/05	26.1	114.85	55.9	115.49	117.00	-29.8	43,911	-0.07%
2021/07/02	12.7	111.84	4	111.75	111.50	8.7	43,223	0.02%
2021/07/01	7.4	111.86	2	112.25	112.00	5.4	43,510	0.01%
2021/06/30	9	112.89	12.2	113.00	112.00	-3.2	43,940	-0.01%
2021/06/29	14.3	111.92	6	111.92	111.50	8.3	45,039	0.02%
2021/06/28	10.1	112.00	2	112.25	111.50	8.1	46,909	0.02%
2021/06/25	25.2	114.06	21.4	114.12	113.00	3.8	47,286	0.01%
2021/06/24	11.1	112.60	11	112.68	113.00	0.1	47,379	0.00%
2021/06/23	2.1	109.71	13.4	110.49	111.50	-11.3	47,741	-0.02%
2021/06/22	26	108.67	17.9	109.17	108.50	8.1	48,354	0.02%
2021/06/21	36.4	109.07	3	109.00	108.50	33.4	49,335	0.07%
2021/06/18	4.2	112.26	1.6	112.50	111.50	2.6	50,635	0.01%
2021/06/17	5.4	110.33	12.5	111.91	113.00	-7.1	51,947	-0.01%
2021/06/16	7.1	111.86	1	112.99	111.50	6.1	54,351	0.01%
2021/06/15	12.1	112.63	4	112.75	113.00	8.1	56,251	0.01%
2021/06/11	8.3	113.58	57.1	112.75	113.50	-48.8	58,242	-0.08%
2021/06/10	2.2	110.50	10.4	110.90	110.50	-8.2	59,189	-0.01%
2021/06/09	8.5	109.78	4	110.75	109.50	4.5	60,027	0.01%
2021/06/08	3.5	110.43	2.9	111.00	110.50	0.6	61,243	0.00%
2021/06/07	12.5	111.45	4	110.63	110.50	8.5	62,197	0.01%
2021/06/04	21	109.88	37.3	111.54	112.00	-16.3	62,654	-0.03%
2021/06/03	9	111.44	1	111.99	111.00	8	62,906	0.01%
2021/06/02	33.7	112.40	12.1	112.46	112.00	21.6	63,414	0.03%
2021/06/01	4.1	114.00	11.6	114.24	114.50	-7.5	64,306	-0.01%
2021/05/31	11	112.41	30	112.78	113.50	-19	65,255	-0.03%
2021/05/28	22.3	110.63	4	110.63	111.00	18.3	66,126	0.03%
2021/05/27	12.2	108.75	7.2	109.08	109.50	5	66,575	0.01%
2021/05/26	10	111.40	14.5	111.07	111.50	-4.5	67,559	-0.01%
2021/05/25	23.4	111.90	18.5	112.38	112.00	4.9	69,013	0.01%
2021/05/24	7	108.93	22.5	108.95	109.50	-15.5	69,079	-0.02%
2021/05/21	16	108.50	35	109.29	109.50	-19	69,408	-0.03%
2021/05/20	6.1	105.42	38.3	105.84	106.00	-32.1	69,516	-0.05%
2021/05/19	30.6	105.18	17.3	105.13	105.00	13.3	70,236	0.02%
2021/05/18	35.5	105.82	50.3	104.70	107.00	-14.8	70,231	-0.02%
2021/05/17	45.4	99.34	66	99.42	98.20	-20.6	70,387	-0.03%
2021/05/14	31.9	104.94	13.5	104.67	104.50	18.4	70,236	0.03%
2021/05/13	53.4	102.59	68.6	102.91	103.00	-15.2	70,571	-0.02%
2021/05/12	76.8	100.82	85	102.47	102.00	-8.2	70,334	-0.01%
2021/05/11	64.7	107.97	28.8	108.58	107.00	35.9	69,233	0.05%
2021/05/10	71	114.05	23	114.57	113.00	48	69,994	0.07%
2021/05/07	40.5	116.63	88	116.65	117.50	-47.5	72,312	-0.07%
2021/05/06	27.8	111.77	5.2	112.12	112.50	22.6	73,359	0.03%
2021/05/05	65.6	111.59	12.1	112.30	110.00	53.5	74,195	0.07%
2021/05/04	98.7	109.21	37	109.25	108.50	61.6	75,249	0.08%
2021/05/03	87.3	113.99	41	113.21	112.50	46.3	76,133	0.06%
2021/04/29	25.9	116.90	16	117.41	116.00	9.9	78,603	0.01%
2021/04/28	35	117.06	6	117.00	117.00	29	79,282	0.04%
2021/04/27	44.2	119.09	15	119.47	118.50	29.2	80,842	0.04%
2021/04/26	40.9	118.02	6	118.00	117.50	34.8	81,368	0.04%
2021/04/23	17.5	118.26	14.4	118.16	119.00	3.1	82,262	0.00%
2021/04/22	28.6	118.59	22.9	119.37	117.50	5.7	84,441	0.01%
2021/04/21	35.1	120.56	45.4	120.39	120.00	-10.3	88,574	-0.01%
2021/04/20	20.3	121.53	14	121.80	122.00	6.3	89,305	0.01%
2021/04/19	39.7	121.86	7.6	121.93	121.50	32	90,633	0.04%
2021/04/16	140	123.33	85	123.03	123.50	55	91,260	0.06%	大買/
2021/04/15	28.9	120.66	8.6	120.62	121.00	20.3	92,273	0.02%
2021/04/14	61.1	121.02	24.6	120.46	121.50	36.5	93,500	0.04%
2021/04/13	33.7	122.20	34	122.34	122.50	-0.3	96,281	0.00%
2021/04/12	42.4	120.89	22.4	120.44	120.50	19.9	99,322	0.02%
2021/04/09	55.6	120.98	19.6	120.87	120.00	36	102,027	0.04%
2021/04/08	20.2	122.50	5.2	122.40	122.50	15	101,224	0.01%
2021/04/07	17.1	123.18	9.1	123.44	123.50	8	101,243	0.01%
2021/04/06	46.5	122.97	18.3	123.41	122.50	28.2	101,439	0.03%
2021/04/01	109	121.95	119.4	121.76	121.50	-10.4	101,864	-0.01%	大買/大賣/
2021/03/31	100.9	124.71	102.1	125.10	124.00	-1.2	102,143	0.00%	大賣/
2021/03/30	29.1	128.95	40	129.29	129.50	-10.9	100,661	-0.01%
2021/03/29	13	127.92	12.2	128.08	128.50	0.8	100,823	0.00%
2021/03/26	36.5	127.04	30.7	127.02	126.50	5.8	101,700	0.01%
2021/03/25	33.6	127.19	106.8	126.83	126.50	-73.3	101,299	-0.07%	大賣/
2021/03/24	103.4	129.34	57.6	128.80	128.00	45.9	100,686	0.05%	大買/
2021/03/23	136.8	132.90	80.4	132.36	130.50	56.4	99,806	0.06%	大買/
2021/03/22	52.5	126.60	154.1	127.17	130.00	-101.6	98,701	-0.10%	大賣/鉅額交易
2021/03/19	101.2	124.77	214.1	125.15	123.50	-112.9	97,546	-0.12%	大買/大賣/鉅額交易
2021/03/18	37.2	129.82	110.9	129.74	129.50	-73.7	95,637	-0.08%	大賣/
2021/03/17	83.8	126.84	175.2	125.52	126.00	-91.4	94,357	-0.10%	大賣/
2021/03/16	136.3	122.44	224.8	122.34	123.00	-88.5	92,873	-0.10%	大買/大賣/
2021/03/15	41.2	119.90	55.6	120.73	121.00	-14.4	92,452	-0.02%
2021/03/12	100.6	119.10	96.4	119.49	120.00	4.1	93,263	0.00%
2021/03/11	44.1	116.94	42	117.13	117.00	2.1	94,385	0.00%
2021/03/10	40.5	115.85	61	115.75	115.50	-20.5	93,926	-0.02%
2021/03/09	28	113.34	193	113.58	115.00	-165	93,640	-0.18%	大賣/鉅額交易
2021/03/08	259.2	115.73	31	114.52	113.50	228.2	93,481	0.24%	大買/鉅額交易
2021/03/05	34.3	114.64	37	115.17	115.00	-2.8	92,985	0.00%
2021/03/04	32.2	113.58	5	114.10	114.50	27.2	92,545	0.03%
2021/03/03	58.1	115.09	52.4	114.37	115.50	5.7	91,575	0.01%
2021/03/02	48.1	113.21	24	113.69	112.00	24.1	90,689	0.03%
2021/02/26	148.7	112.82	13.6	113.00	112.00	135.1	90,179	0.15%	大買/鉅額交易
2021/02/25	18.1	115.24	101	115.19	116.50	-82.9	88,553	-0.09%	大賣/
2021/02/24	79.2	112.98	14	112.64	110.50	65.2	87,097	0.07%
2021/02/23	29.7	110.15	30.1	111.16	111.50	-0.5	86,598	0.00%
2021/02/22	42.3	112.07	48.3	112.31	111.00	-6	86,137	-0.01%
2021/02/19	52.5	110.51	31.7	110.56	110.00	20.8	85,645	0.02%
2021/02/18	30.7	113.57	7.6	113.70	113.00	23.1	84,850	0.03%
2021/02/17	91.5	114.20	12.3	113.84	114.00	79.2	84,908	0.09%
2021/02/05	35	114.07	35.7	114.30	113.50	-0.7	83,928	0.00%
2021/02/04	43.4	114.35	23.6	114.23	114.00	19.8	83,134	0.02%
2021/02/03	40.2	116.61	63	116.41	116.50	-22.8	82,680	-0.03%
2021/02/02	44.3	116.11	101.6	116.15	116.50	-57.3	82,107	-0.07%	大賣/
2021/02/01	64.3	111.73	74.7	110.50	113.00	-10.3	81,389	-0.01%
2021/01/29	83.5	114.62	150.1	116.57	111.50	-66.6	79,640	-0.08%	大賣/
2021/01/28	64.6	119.11	899.9	118.53	118.50	-835.3	76,874	-1.09%	大賣/鉅額交易
2021/01/27	49.4	123.53	111.2	123.40	123.00	-61.8	75,136	-0.08%	大賣/
2021/01/26	68.1	122.85	111	122.90	122.00	-42.9	73,916	-0.06%	大賣/
2021/01/25	67.2	120.32	83.7	121.13	123.00	-16.5	72,070	-0.02%
2021/01/22	214.9	120.62	198.2	120.31	121.50	16.7	70,174	0.02%	大買/大賣/
2021/01/21	44.6	116.28	51.4	116.53	117.00	-6.8	67,021	-0.01%
2021/01/20	185.7	115.38	93.2	115.81	114.50	92.5	66,129	0.14%	大買/
2021/01/19	907.8	115.00	52.4	114.99	115.00	855.5	64,197	1.33%	大買/鉅額交易
2021/01/18	66.6	113.24	29.7	113.68	114.00	36.9	63,005	0.06%
2021/01/15	244.1	115.46	200.9	114.79	115.50	43.2	61,737	0.07%	大買/大賣/
2021/01/14	101.9	113.86	486.3	114.52	116.00	-384.5	59,302	-0.65%	大買/大賣/鉅額交易
2021/01/13	51.7	106.09	595.2	105.64	106.50	-543.5	54,542	-1.00%	大賣/鉅額交易
2021/01/12	95.4	104.04	109.2	103.85	104.00	-13.8	53,983	-0.03%	大賣/
2021/01/11	361.8	108.32	33.2	107.30	107.50	328.6	53,647	0.61%	大買/鉅額交易
2021/01/08	59.5	107.47	95.7	107.26	108.00	-36.2	53,291	-0.07%
2021/01/07	61.7	106.92	96	106.74	107.00	-34.3	51,832	-0.07%
2021/01/06	235.6	105.29	140.6	105.37	105.00	95	50,561	0.19%	大買/大賣/
2021/01/05	236.1	102.83	250.6	103.11	104.00	-14.5	47,274	-0.03%	大買/大賣/
2021/01/04	189.6	98.63	257.4	96.85	99.90	-67.8	44,037	-0.15%	大買/大賣/
2020/12/31	7	91.77	14.1	91.78	92.00	-7.1	40,427	-0.02%
2020/12/30	11.1	90.85	76.7	91.11	91.60	-65.6	40,179	-0.16%
2020/12/29	26.4	90.92	901	90.53	90.40	-874.6	39,796	-2.20%	大賣/鉅額交易
2020/12/28	920	92.52	100.8	92.24	91.80	819.3	39,355	2.08%	大買/鉅額交易
2020/12/25	108.7	91.60	119.9	91.66	91.80	-11.3	38,556	-0.03%	大買/大賣/
2020/12/24	38	89.46	26.2	89.46	89.60	11.8	37,188	0.03%
2020/12/23	33.2	88.59	45	88.80	88.80	-11.8	37,032	-0.03%
2020/12/22	59	89.50	88	88.74	87.70	-29	36,732	-0.08%
2020/12/21	20.5	88.20	8	87.93	88.00	12.5	36,124	0.03%
2020/12/18	5.2	87.86	9.9	87.89	87.70	-4.7	35,941	-0.01%
2020/12/17	17.6	87.92	74	87.86	87.80	-56.4	35,866	-0.16%
2020/12/16	3.6	87.71	24.3	87.89	88.20	-20.7	35,716	-0.06%
2020/12/15	23	86.78	41	87.04	87.10	-18	35,463	-0.05%
2020/12/14	19	88.33	18	88.51	87.70	1	35,162	0.00%
2020/12/11	20.1	86.82	68	87.03	87.60	-48	34,666	-0.14%
2020/12/10	95.3	88.03	58	87.88	87.70	37.3	33,930	0.11%
2020/12/09	40.2	88.75	118.3	88.87	89.00	-78.1	33,480	-0.23%	大賣/
2020/12/08	113.7	88.39	62.1	88.07	87.60	51.6	32,621	0.16%	大買/
2020/12/07	481.2	85.70	217	86.30	87.90	264.2	31,140	0.85%	大買/大賣/鉅額交易
2020/12/04	26	82.93	56	82.96	82.90	-30	28,798	-0.10%
2020/12/03	12.3	82.10	16	82.01	82.00	-3.7	28,368	-0.01%
2020/12/02	21	82.62	15.1	82.61	82.70	5.9	28,204	0.02%
2020/12/01	7.7	82.39	13.2	82.53	82.90	-5.6	28,227	-0.02%
2020/11/30	21.7	82.63	56	82.73	82.30	-34.3	28,504	-0.12%
2020/11/27	7	82.57	167.9	82.51	82.60	-160.9	27,917	-0.58%	大賣/鉅額交易
2020/11/26	28.4	82.91	13	82.93	83.00	15.4	27,869	0.06%
2020/11/25	11.3	81.75	14	81.88	82.00	-2.7	27,823	-0.01%
2020/11/24	24.1	82.59	3.8	82.29	82.00	20.3	27,853	0.07%
2020/11/23	2.5	82.90	6	82.78	82.90	-3.5	27,877	-0.01%
2020/11/20	12.1	82.31	9	82.38	82.50	3.1	27,738	0.01%
2020/11/19	14.8	82.72	15	82.75	82.90	-0.2	27,618	0.00%
2020/11/18	10	83.09	15.4	83.12	83.20	-5.4	27,595	-0.02%
2020/11/17	20.6	82.86	16	82.72	83.00	4.6	27,491	0.02%
2020/11/16	13.8	82.49	30	82.33	82.60	-16.2	27,885	-0.06%
2020/11/13	58	81.45	15	81.63	81.40	43	27,577	0.16%
2020/11/12	4	81.18	34.4	81.79	81.90	-30.4	27,494	-0.11%
2020/11/11	16	81.46	25.2	81.30	81.60	-9.2	27,213	-0.03%
2020/11/10	6	80.73	7	80.66	80.80	-1	27,174	0.00%
2020/11/09	7	80.91	36.2	80.89	81.20	-29.2	28,235	-0.10%
2020/11/06	3.3	79.56	26.6	79.58	79.70	-23.4	28,321	-0.08%
2020/11/05	0	78.90	12	78.81	79.00	-12	28,488	-0.04%
2020/11/04	3	78.63	1.1	78.54	78.80	1.9	29,073	0.01%
2020/11/03	3.2	78.28	1	78.60	78.30	2.2	29,122	0.01%
2020/11/02	3.1	78.00	2	78.05	78.30	1.1	29,432	0.00%
2020/10/30	26.6	77.48	15	77.57	77.50	11.6	29,600	0.04%
2020/10/29	17.2	77.62	1	77.80	78.00	16.2	29,550	0.05%
2020/10/28	7.3	79.04	4	78.43	78.30	3.3	30,059	0.01%
2020/10/27	10.2	79.66	9	79.82	80.00	1.2	30,234	0.00%
2020/10/26	8	80.34	255	80.07	80.20	-247	30,632	-0.81%	大賣/鉅額交易
2020/10/23	6	80.65	2	80.70	80.70	4	31,049	0.01%
2020/10/22	7.1	80.50	3	80.73	80.80	4.1	32,073	0.01%
2020/10/21	18	80.68	13	80.72	80.40	5	32,779	0.02%
2020/10/20	284.2	81.72	16	81.28	81.40	268.2	33,058	0.81%	大買/鉅額交易
2020/10/19	49	81.04	74	80.96	81.30	-25	33,610	-0.07%
2020/10/16	8	79.13	14	79.29	78.60	-6	33,408	-0.02%
2020/10/15	1	78.30	2	78.20	78.10	-1	33,847	0.00%
2020/10/14	7	78.11	31	78.20	78.00	-24	34,602	-0.07%
2020/10/13	57	78.35	19	78.71	78.90	38	34,800	0.11%
2020/10/12	14	78.56	11.6	78.50	78.70	2.4	35,259	0.01%
2020/10/08	7.4	77.81	2.9	77.86	78.00	4.5	35,425	0.01%
2020/10/07	4	77.45	11	77.30	77.40	-7	35,744	-0.02%
2020/10/06	5	77.92	6.8	77.96	77.80	-1.8	36,066	0.00%
2020/10/05	10.3	77.70	10.3	78.03	77.70	0.1	36,653	0.00%
2020/09/30	11	77.55	4	77.80	77.40	7	37,159	0.02%
2020/09/29	4.1	77.57	30	77.60	77.00	-26	37,455	-0.07%
2020/09/28	9	76.54	4.4	76.21	76.90	4.6	37,793	0.01%
2020/09/25	26.7	74.58	8	74.58	74.30	18.7	38,001	0.05%
2020/09/24	37	75.35	17	75.28	75.00	20	38,076	0.05%
2020/09/23	2.9	76.83	0	0.00	76.70	2.9	37,687	0.01%
2020/09/22	14	77.03	0	0.00	76.80	14	38,132	0.04%
2020/09/21	24	77.62	3	77.73	77.40	21	38,706	0.05%
2020/09/18	13.1	77.86	2	77.75	77.60	11.1	40,000	0.03%
2020/09/17	8	78.09	21	78.85	78.10	-13	40,947	-0.03%
2020/09/16	4	78.73	2	78.90	78.80	2	41,362	0.00%
2020/09/15	5	79.02	1	79.10	79.10	4	41,339	0.01%
2020/09/14	4	79.03	23.1	79.08	79.40	-19.1	41,646	-0.05%
2020/09/11	1	78.20	13	78.24	78.50	-12	41,491	-0.03%
2020/09/10	5	78.32	4	78.50	78.50	1	41,523	0.00%
2020/09/09	11	76.92	1	77.10	77.90	10	41,410	0.02%
2020/09/08	20.1	77.50	9.6	77.58	77.50	10.5	41,473	0.03%
2020/09/07	24	77.08	7.4	77.15	77.30	16.6	41,611	0.04%
2020/09/04	16.1	76.92	2	76.90	76.90	14.1	41,954	0.03%
2020/09/03	11	78.44	10	78.30	77.70	1	41,789	0.00%
2020/09/02	11.7	77.20	7	77.31	77.80	4.7	41,734	0.01%
2020/09/01	17.1	76.72	1	76.90	77.00	16.1	42,211	0.04%
2020/08/31	11	77.45	1	77.40	76.90	10	42,474	0.02%
2020/08/28	13.1	77.66	6.8	77.59	77.50	6.3	42,692	0.01%
2020/08/27	13.3	77.68	3	77.60	77.50	10.3	42,988	0.02%
2020/08/26	5.1	78.01	10	78.13	78.20	-4.9	43,281	-0.01%
2020/08/25	6	78.30	2	78.20	78.30	4	43,441	0.01%
2020/08/24	3	77.87	5.3	77.96	77.60	-2.3	43,891	-0.01%
2020/08/21	5	77.90	45.7	78.01	78.20	-40.7	43,964	-0.09%
2020/08/20	32	77.32	22	77.10	77.10	10	43,929	0.02%
2020/08/19	6	79.82	18	80.26	79.30	-12	43,368	-0.03%
2020/08/18	7	79.43	5	79.64	79.80	2	43,283	0.00%
2020/08/17	3	80.40	16	80.39	80.20	-13	43,604	-0.03%
2020/08/14	18.4	80.07	13.7	80.29	80.40	4.7	43,618	0.01%
2020/08/13	48.4	80.07	31	79.95	79.50	17.4	43,559	0.04%
2020/08/12	6	81.12	33	80.95	81.40	-27	42,948	-0.06%
2020/08/11	16.4	80.08	5	80.10	79.80	11.4	43,139	0.03%
2020/08/10	39	80.15	183	79.71	80.50	-144	43,407	-0.33%	大賣/鉅額交易
2020/08/07	4	78.43	8	78.71	78.30	-4	43,275	-0.01%
2020/08/06	167.2	78.94	5	78.92	79.00	162.2	43,625	0.37%	大買/鉅額交易
2020/08/05	8.1	78.25	0.4	78.10	77.90	7.7	43,829	0.02%
2020/08/04	8	77.79	5	77.90	78.10	3	44,340	0.01%
2020/08/03	46	77.68	14	78.00	77.10	32	44,597	0.07%
2020/07/31	25.1	79.10	12	79.01	78.40	13.1	44,108	0.03%
2020/07/30	16.2	78.11	1	77.70	78.00	15.2	43,832	0.03%
2020/07/29	19.6	78.20	1	79.70	78.00	18.6	43,666	0.04%
2020/07/28	38	79.56	50.1	80.84	78.40	-12.1	43,848	-0.03%
2020/07/27	45.1	78.56	3	78.67	78.00	42.1	43,342	0.10%
2020/07/24	59.2	80.76	51	81.22	80.00	8.2	42,760	0.02%
2020/07/23	48	81.93	9	82.24	82.10	39	42,348	0.09%
2020/07/22	35.8	85.53	126	85.60	85.90	-90.2	41,517	-0.22%	大賣/
2020/07/21	54.4	85.52	72	85.41	85.30	-17.6	40,594	-0.04%
2020/07/20	66.2	85.96	25.1	86.53	86.80	41.1	39,798	0.10%
2020/07/17	36	87.93	44	88.44	88.00	-8	39,066	-0.02%
2020/07/16	32	87.36	9.1	87.48	87.60	22.9	39,095	0.06%
2020/07/15	4	86.88	15.1	86.87	86.60	-11.1	38,790	-0.03%
2020/07/14	5	86.72	9	86.83	86.30	-4	39,163	-0.01%
2020/07/13	4	85.90	205	85.85	86.70	-201	39,298	-0.51%	大賣/鉅額交易
2020/07/10	37	85.29	8	85.54	84.80	29	39,392	0.07%
2020/07/09	27	86.19	3	86.13	86.20	24	39,134	0.06%
2020/07/08	17	86.94	25	87.02	87.00	-8	38,728	-0.02%
2020/07/07	12	86.13	19	86.76	87.00	-7	38,430	-0.02%
2020/07/06	7.1	86.26	35	86.37	86.40	-27.9	38,484	-0.07%
2020/07/03	31	85.30	21	85.27	85.30	10	39,251	0.03%
2020/07/02	11	85.34	12	85.82	86.00	-1	39,318	0.00%
2020/07/01	13	86.84	32	86.74	85.90	-19	39,567	-0.05%
2020/06/30	23.3	86.09	48	86.11	86.30	-24.7	39,234	-0.06%
2020/06/29	25	84.50	81	84.52	85.20	-56	38,911	-0.14%
2020/06/24	23.9	82.86	186.2	82.42	83.50	-162.3	37,861	-0.43%	大賣/鉅額交易
2020/06/23	6	79.83	53	80.26	80.20	-47	37,387	-0.13%
2020/06/22	3.2	78.59	14	78.47	78.90	-10.8	37,269	-0.03%
2020/06/19	1	78.50	2	78.50	78.80	-1	37,883	0.00%
2020/06/18	2.2	78.18	6.4	78.48	78.50	-4.2	37,988	-0.01%
2020/06/17	7	78.64	7.1	78.33	78.20	-0.1	38,713	0.00%
2020/06/16	0.8	78.30	14	78.12	78.40	-13.2	40,122	-0.03%
2020/06/15	16	77.54	981.8	77.46	77.00	-965.8	41,533	-2.33%	大賣/鉅額交易
2020/06/12	17	77.63	21.5	77.18	78.00	-4.5	42,349	-0.01%
2020/06/11	31.2	79.18	36	78.45	78.60	-4.8	42,992	-0.01%
2020/06/10	1.1	79.51	46	79.64	79.90	-44.9	43,388	-0.10%
2020/06/09	998.1	80.10	14.4	79.91	79.50	983.7	44,767	2.20%	大買/鉅額交易
2020/06/08	12.3	79.31	100	79.40	79.70	-87.8	45,559	-0.19%
2020/06/05	6.1	78.19	10	78.17	78.50	-3.9	45,175	-0.01%
2020/06/04	20.1	78.16	135.4	78.21	78.40	-115.3	45,232	-0.25%	大賣/鉅額交易
2020/06/03	12.2	77.98	38	78.11	78.10	-25.8	45,254	-0.06%
2020/06/02	74.4	77.00	27	77.30	77.10	47.4	45,186	0.10%
2020/06/01	12.3	76.51	6	76.45	76.20	6.3	45,106	0.01%
2020/05/29	1	74.81	12	75.05	75.80	-11	45,158	-0.02%
2020/05/28	5	75.70	3	75.60	75.30	2	44,994	0.00%
2020/05/27	3.3	75.31	13.7	75.19	75.30	-10.4	45,453	-0.02%
2020/05/26	6.1	74.77	20	74.92	74.80	-13.9	45,969	-0.03%
2020/05/25	12	73.28	7	73.47	73.60	5	46,216	0.01%
2020/05/22	44	73.91	12	73.91	73.60	32	46,552	0.07%
2020/05/21	8.2	74.73	0.5	75.00	74.70	7.7	46,325	0.02%
2020/05/20	23	74.65	8	74.68	74.50	15	46,417	0.03%
2020/05/19	40.7	75.10	5	75.08	74.80	35.7	46,489	0.08%
2020/05/18	47	75.83	8	75.62	75.00	39	46,100	0.08%
2020/05/15	20	77.17	19	77.51	77.10	1	45,526	0.00%
2020/05/14	52.2	78.29	4.2	78.09	78.20	48	45,023	0.11%
2020/05/13	14.1	78.50	16	78.43	78.80	-1.9	44,680	0.00%
2020/05/12	20	77.49	3.9	77.45	77.30	16.1	44,565	0.04%
2020/05/11	28.1	78.50	70	78.54	78.90	-41.9	44,747	-0.09%
2020/05/08	10	76.29	11	76.39	76.20	-1	44,242	0.00%
2020/05/07	16.2	75.23	6	75.15	75.20	10.2	44,308	0.02%
2020/05/06	14.1	74.54	9	74.40	74.30	5.1	44,218	0.01%
2020/05/05	8	74.20	11	74.98	74.10	-3	44,492	-0.01%
2020/05/04	38.1	74.46	25	74.60	74.50	13.1	44,768	0.03%
2020/04/30	31	76.38	30	76.50	77.00	1	44,694	0.00%
2020/04/29	16.2	75.85	5	75.82	75.60	11.2	44,975	0.02%
2020/04/28	2	75.05	73.2	75.09	75.20	-71.2	45,609	-0.16%
2020/04/27	67	74.85	9	74.88	74.90	58	47,798	0.12%
2020/04/24	6	73.80	1	74.10	73.80	5	47,910	0.01%
2020/04/23	6.3	74.34	10	74.22	74.00	-3.8	48,896	-0.01%
2020/04/22	23	73.60	8	72.93	73.90	15	48,768	0.03%
2020/04/21	34	74.64	18	73.73	73.50	16	48,703	0.03%
2020/04/20	8.1	75.99	8.1	76.04	76.20	0	48,171	0.00%
2020/04/17	20	75.87	49	75.90	75.80	-29	48,024	-0.06%
2020/04/16	13	74.31	4	74.65	74.00	9	47,392	0.02%
2020/04/15	16	74.51	2	74.20	74.10	14	47,157	0.03%
2020/04/14	9	74.38	13.2	74.14	74.40	-4.2	47,387	-0.01%
2020/04/13	8	73.35	1.3	73.18	73.10	6.7	47,485	0.01%
2020/04/10	5	73.74	6.5	73.75	73.90	-1.5	47,506	0.00%
2020/04/09	72	75.07	71	74.95	74.00	1	47,817	0.00%
2020/04/08	50	74.10	37.6	73.92	75.00	12.4	47,242	0.03%
2020/04/07	37	71.05	9.1	71.21	71.20	27.9	45,981	0.06%
2020/04/06	8	69.85	2	70.10	70.20	6	45,466	0.01%
2020/04/01	19.3	70.18	11	70.05	70.00	8.3	44,975	0.02%
2020/03/31	13	70.17	5	70.14	69.90	8	44,733	0.02%
2020/03/30	23.8	69.49	11	69.81	70.00	12.8	44,283	0.03%
2020/03/27	26.5	70.92	12	71.37	70.10	14.5	43,919	0.03%
2020/03/26	21.5	70.87	25	71.13	71.00	-3.5	43,204	-0.01%
2020/03/25	39.1	71.91	26	71.72	71.40	13.1	43,208	0.03%
2020/03/24	12.4	69.99	26	69.90	69.40	-13.6	42,793	-0.03%
2020/03/23	73.3	67.79	19	67.81	67.50	54.3	43,074	0.13%
2020/03/20	58	69.38	40.1	69.72	70.80	17.9	42,561	0.04%
2020/03/19	74.8	67.58	37	67.24	66.30	37.8	41,412	0.09%
2020/03/18	47.3	70.49	7	70.61	70.00	40.3	40,185	0.10%
2020/03/17	34	71.14	11	71.20	70.60	23	39,472	0.06%
2020/03/16	32.1	72.39	27	73.46	71.10	5.1	38,858	0.01%
2020/03/13	126	71.28	41	70.63	74.60	85	38,007	0.22%	大買/
2020/03/12	111	76.11	18	75.93	74.70	93	36,846	0.25%	大買/
2020/03/11	11.5	79.20	16.5	78.83	78.60	-5	35,761	-0.01%
2020/03/10	19	79.31	22.4	78.95	79.40	-3.4	35,582	-0.01%
2020/03/09	21.2	79.37	4.5	79.85	79.10	16.7	35,358	0.05%
2020/03/06	18	80.91	11	81.32	80.80	7	35,166	0.02%
2020/03/05	10.2	82.98	9	83.08	82.70	1.2	35,040	0.00%
2020/03/04	2	81.40	9	81.44	81.70	-7	35,049	-0.02%
2020/03/03	39.1	81.05	9.1	81.06	81.00	30	34,888	0.09%
2020/03/02	53	79.42	16.5	78.68	79.20	36.5	34,638	0.11%
2020/02/27	24.2	80.43	7	80.70	80.30	17.2	34,937	0.05%
2020/02/26	17	81.25	13	81.34	81.10	4	34,982	0.01%
2020/02/25	9.5	81.11	9	81.87	82.30	0.5	34,763	0.00%
2020/02/24	13	80.60	18	80.84	80.70	-5	34,847	-0.01%
2020/02/21	14.6	81.85	2	81.90	81.70	12.6	35,036	0.04%
2020/02/20	9.2	83.37	6	83.20	82.80	3.2	36,338	0.01%
2020/02/19	10	83.80	4	83.78	83.80	6	36,346	0.02%
2020/02/18	31.2	83.20	1	83.20	83.40	30.2	36,642	0.08%
2020/02/17	12.1	83.94	4	84.10	83.90	8.1	37,750	0.02%
2020/02/14	4.9	84.72	4	84.83	84.90	0.9	38,341	0.00%
2020/02/13	40.1	85.37	13	85.45	84.70	27.1	39,439	0.07%
2020/02/12	24.3	83.85	60.1	84.49	85.50	-35.8	40,708	-0.09%
2020/02/11	4.2	82.42	19	82.99	82.90	-14.8	41,559	-0.04%
2020/02/10	32.1	81.59	17.6	81.20	82.00	14.5	42,608	0.03%
2020/02/07	23	82.88	16.6	83.00	82.90	6.4	43,602	0.01%
2020/02/06	3.1	82.95	16	83.12	83.60	-12.9	45,059	-0.03%
2020/02/05	41.3	82.27	34	82.13	82.20	7.3	46,922	0.02%
2020/02/04	10.3	83.25	22	82.50	82.20	-11.7	48,200	-0.02%
2020/02/03	29	79.93	101	81.32	82.20	-72	48,094	-0.15%	大賣/
2020/01/31	55.2	83.68	35	83.80	83.20	20.2	47,505	0.04%
2020/01/30	309.1	83.34	42.1	83.79	83.10	267	47,070	0.57%	大買/鉅額交易
2020/01/20	5	92.52	106.4	92.41	92.30	-101.4	44,925	-0.23%	大賣/鉅額交易
2020/01/17	7	91.59	74	91.97	92.30	-67	44,926	-0.15%
2020/01/16	0	0.00	6	90.00	90.00	-6	44,307	-0.01%
2020/01/15	0	89.60	3	89.97	89.90	-3	45,467	-0.01%
2020/01/14	15	89.98	7	89.91	90.00	8	46,469	0.02%
2020/01/13	8	89.05	16	89.11	89.60	-8	46,698	-0.02%
2020/01/10	5	88.54	12	88.43	89.00	-7	47,630	-0.01%
2020/01/09	29.3	87.34	7	87.57	87.10	22.3	48,452	0.05%
2020/01/08	29.6	87.06	47.6	87.24	86.50	-18	48,573	-0.04%
2020/01/07	12	89.38	70	89.59	89.10	-58	48,302	-0.12%
2020/01/06	4	90.70	23	90.67	90.50	-19	48,395	-0.04%
2020/01/03	16	91.42	45	91.47	91.60	-29	48,271	-0.06%
2020/01/02	14	90.72	34	91.17	90.80	-20	48,116	-0.04%
2019/12/31	3	90.83	2	90.80	90.80	1	48,193	0.00%
2019/12/30	0	0.00	15	91.37	90.90	-15	48,265	-0.03%
2019/12/27	4	91.50	13.8	91.50	91.50	-9.8	48,462	-0.02%
2019/12/26	4	90.93	3	91.07	90.80	1	48,560	0.00%
2019/12/25	36	91.01	2.1	91.04	91.00	33.9	49,146	0.07%
2019/12/24	0	0.00	3	91.40	90.90	-3	49,384	-0.01%
2019/12/23	1	91.10	5.4	91.10	91.50	-4.4	49,552	-0.01%
2019/12/20	8	91.40	9	92.22	91.10	-1	49,578	0.00%
2019/12/19	19	91.66	9	92.00	92.20	10	49,260	0.02%
2019/12/18	25.1	92.44	105.5	92.51	92.40	-80.4	48,958	-0.16%	大賣/
2019/12/17	17	91.17	13.5	91.54	91.60	3.5	48,539	0.01%
2019/12/16	67	91.48	35	91.63	91.60	32	48,561	0.07%
2019/12/13	51	91.89	20.4	91.42	91.00	30.6	48,552	0.06%
2019/12/12	14	91.37	86.1	91.88	91.00	-72.1	48,727	-0.15%
2019/12/11	12	91.02	16.2	91.04	91.30	-4.2	48,865	-0.01%
2019/12/10	37.1	90.32	5	90.64	90.30	32.1	49,354	0.07%
2019/12/09	2	90.85	52	91.01	91.00	-50	49,715	-0.10%
2019/12/06	2.5	90.08	40.7	90.27	90.50	-38.2	49,472	-0.08%
2019/12/05	2	90.10	16	90.04	89.90	-14	49,467	-0.03%
2019/12/04	8	89.04	1	89.40	89.50	7	49,622	0.01%
2019/12/03	14.2	88.60	9	89.21	90.00	5.2	49,672	0.01%
2019/12/02	10	87.91	39	87.78	88.60	-29	49,485	-0.06%
2019/11/29	40	89.43	15	89.43	88.50	25	49,213	0.05%
2019/11/28	10.6	90.38	22	90.22	89.80	-11.4	48,897	-0.02%
2019/11/27	4	89.68	8.6	90.40	90.60	-4.6	49,237	-0.01%
2019/11/26	15	90.13	11	90.04	89.90	4	49,243	0.01%
2019/11/25	17.2	89.97	9	89.81	89.60	8.2	48,294	0.02%
2019/11/22	11.8	91.73	12.9	92.53	91.40	-1.1	47,978	0.00%
2019/11/21	7	91.09	11.4	91.47	92.50	-4.4	47,972	-0.01%
2019/11/20	15.2	91.41	26.4	92.36	91.90	-11.2	47,375	-0.02%
2019/11/19	43	92.06	163.3	92.08	92.80	-120.3	47,024	-0.26%	大賣/鉅額交易
2019/11/18	40	90.41	8.2	90.23	90.50	31.8	45,679	0.07%
2019/11/15	2	89.95	71.6	90.01	90.10	-69.6	45,397	-0.15%
2019/11/14	16	89.94	24.8	90.66	89.30	-8.8	45,007	-0.02%
2019/11/13	56.4	89.84	42	89.90	89.70	14.4	44,081	0.03%
2019/11/12	40	90.04	87.5	90.27	91.00	-47.5	43,699	-0.11%
2019/11/11	54.1	88.81	87.5	87.69	87.90	-33.4	42,815	-0.08%
2019/11/08	40.3	91.63	114	91.51	90.90	-73.7	41,247	-0.18%	大賣/
2019/11/07	16	90.59	55.5	90.42	90.80	-39.5	39,749	-0.10%
2019/11/06	12	89.95	40.2	90.02	90.40	-28.2	38,542	-0.07%
2019/11/05	50.4	89.69	110.4	89.73	90.00	-60	37,282	-0.16%	大賣/
2019/11/04	46	87.72	231	87.94	89.00	-185	36,054	-0.51%	大賣/鉅額交易
2019/11/01	57.2	82.96	400.1	82.73	84.80	-342.9	34,294	-1.00%	大賣/鉅額交易
2019/10/31	18.8	80.94	92.8	80.99	80.60	-74	33,093	-0.22%
2019/10/30	80.3	80.04	18.4	80.20	80.20	61.9	32,959	0.19%
2019/10/29	15	80.50	84.8	80.91	80.80	-69.8	32,835	-0.21%
2019/10/28	92.5	80.36	4	80.35	80.10	88.5	32,576	0.27%
2019/10/25	64	80.00	14.3	80.05	80.20	49.7	32,470	0.15%
2019/10/24	17	80.54	185	80.76	80.50	-168	32,252	-0.52%	大賣/鉅額交易
2019/10/23	101	79.74	161.9	80.17	80.50	-60.9	32,630	-0.19%	大買/大賣/
2019/10/22	73.6	78.66	324.1	79.02	79.50	-250.5	32,364	-0.77%	大賣/鉅額交易
2019/10/21	66.3	76.54	85.8	77.33	77.60	-19.5	31,601	-0.06%
2019/10/18	66	76.95	117	77.82	76.90	-51	31,704	-0.16%	大賣/
2019/10/17	8	76.24	368	76.45	77.20	-360	30,791	-1.17%	大賣/鉅額交易
2019/10/16	28	74.91	21	74.91	75.00	7	29,769	0.02%
2019/10/15	29	74.98	129.1	75.01	74.70	-100.1	29,704	-0.34%	大賣/
2019/10/14	126.7	74.28	240	74.30	74.50	-113.3	30,027	-0.38%	大買/大賣/鉅額交易
2019/10/09	212.1	73.30	108	73.50	72.90	104.1	29,767	0.35%	大買/大賣/鉅額交易
2019/10/08	12	73.93	6	73.97	74.00	6	29,894	0.02%
2019/10/07	21.2	73.48	198	73.66	73.40	-176.8	29,759	-0.59%	大賣/鉅額交易
2019/10/04	13	72.22	60	72.60	72.70	-47	29,672	-0.16%
2019/10/03	107.1	71.78	5	71.86	72.00	102.1	29,708	0.34%	大買/鉅額交易
2019/10/02	11	72.28	4	72.35	72.30	7	29,572	0.02%
2019/10/01	192.1	72.24	13.6	72.56	72.60	178.5	29,331	0.61%	大買/鉅額交易
2019/09/27	188	73.47	11	73.81	73.20	177	28,815	0.61%	大買/鉅額交易
2019/09/26	78	74.08	0	0.00	74.00	78	28,901	0.27%
2019/09/25	7.1	74.35	8.3	74.21	74.80	-1.2	28,895	0.00%
2019/09/24	0	0.00	71.6	74.99	74.90	-71.6	29,218	-0.25%
2019/09/23	13.4	74.48	7.8	74.55	74.70	5.6	29,240	0.02%
2019/09/20	5.4	74.13	83	74.41	74.50	-77.6	29,577	-0.26%
2019/09/19	155	73.79	4	74.60	73.50	151	29,314	0.52%	大買/鉅額交易
2019/09/18	5	74.30	42	74.20	74.40	-37	29,144	-0.13%
2019/09/17	314	74.77	3	74.63	74.60	311	29,059	1.07%	大買/鉅額交易
2019/09/16	709.2	75.95	35	75.70	76.00	674.2	29,303	2.30%	大買/鉅額交易
2019/09/12	7	75.24	22	75.62	76.00	-15	29,068	-0.05%
2019/09/11	17	74.45	1	75.30	74.50	16	28,869	0.06%
2019/09/10	10	74.02	4.9	73.94	74.10	5.1	28,884	0.02%
2019/09/09	23	75.10	5.4	74.78	74.70	17.6	29,030	0.06%
2019/09/06	20	75.26	12.1	75.60	75.00	7.9	29,372	0.03%
2019/09/05	8	74.55	4	75.08	74.90	4	29,587	0.01%
2019/09/04	23.3	74.29	5	74.24	74.30	18.3	29,815	0.06%
2019/09/03	3	73.97	2.8	74.02	73.60	0.2	29,905	0.00%
2019/09/02	8	74.03	14	74.00	74.00	-6	30,251	-0.02%
2019/08/30	4.1	73.40	26.1	73.51	74.20	-22	30,587	-0.07%
2019/08/29	18	71.93	2.2	72.02	71.90	15.8	30,724	0.05%
2019/08/28	9	72.18	8	72.20	72.40	1	31,041	0.00%
2019/08/27	6.8	72.12	0	0.00	72.20	6.8	31,307	0.02%
2019/08/26	23	71.92	1	72.00	72.00	22	31,562	0.07%
2019/08/23	5	73.38	9	73.41	73.30	-4	31,812	-0.01%
2019/08/22	5.1	73.67	12	73.81	73.90	-6.9	32,267	-0.02%
2019/08/21	14	73.46	27	73.11	73.50	-13	34,158	-0.04%
2019/08/20	10	72.48	7	72.59	72.40	3	34,127	0.01%
2019/08/19	11	72.50	4	72.68	72.40	7	34,491	0.02%
2019/08/16	7.4	71.70	5	72.58	72.00	2.4	35,197	0.01%
2019/08/15	19	71.62	4	71.70	71.60	15	35,147	0.04%
2019/08/14	83	72.81	9	73.54	72.60	74	35,268	0.21%
2019/08/13	33	73.10	14	72.98	72.90	19	35,218	0.05%
2019/08/12	22	73.26	13	73.86	73.70	9	35,749	0.03%
2019/08/08	9.1	73.06	5	73.34	73.10	4.1	36,472	0.01%
2019/08/07	53	72.96	20	73.27	72.90	33	37,306	0.09%
2019/08/06	68	72.54	5	72.12	73.30	63	37,843	0.17%
2019/08/05	45	73.28	12	73.33	72.80	33	37,786	0.09%
2019/08/02	118	75.73	28.8	75.89	75.50	89.2	37,404	0.24%	大買/
2019/08/01	14	77.97	4	78.08	77.90	10	37,162	0.03%
2019/07/31	9	78.10	10	78.57	78.60	-1	37,041	0.00%
2019/07/30	100.4	78.02	8	78.09	77.80	92.4	37,167	0.25%
2019/07/29	115.3	78.21	9	78.30	78.40	106.3	37,511	0.28%	大買/鉅額交易
2019/07/26	8	78.49	0	0.00	78.40	8	37,626	0.02%
2019/07/25	94.2	78.46	7	78.64	78.60	87.2	37,671	0.23%
2019/07/24	63	81.20	420.1	81.29	81.30	-357.1	37,192	-0.96%	大賣/鉅額交易
2019/07/23	7.8	80.83	7	80.54	80.90	0.8	36,534	0.00%
2019/07/22	20	80.58	21	80.23	80.60	-1	36,414	0.00%
2019/07/19	8.2	79.46	28	79.78	79.30	-19.8	36,308	-0.05%
2019/07/18	9	79.47	5	79.10	79.00	4	36,773	0.01%
2019/07/17	13	79.52	34.2	79.61	79.30	-21.2	37,533	-0.06%
2019/07/16	16	79.70	44	79.87	80.00	-28	37,702	-0.07%
2019/07/15	5	76.84	11	77.25	78.10	-6	38,121	-0.02%
2019/07/12	29	77.79	4.5	77.81	77.60	24.5	40,175	0.06%
2019/07/11	34	78.58	10.2	78.41	78.20	23.9	41,245	0.06%
2019/07/10	8	77.99	2	77.90	77.90	6	42,238	0.01%
2019/07/09	15	78.05	8	77.99	77.90	7	43,101	0.02%
2019/07/08	4.1	78.73	15	78.75	79.00	-11	43,727	-0.03%
2019/07/05	0	0.00	2	78.15	78.20	-2	44,148	0.00%
2019/07/04	15	77.85	16	77.89	77.70	-1	44,538	0.00%
2019/07/03	15	77.92	0	0.00	77.50	15	44,768	0.03%
2019/07/02	4	79.08	3	79.40	79.10	1	45,091	0.00%
2019/07/01	10	79.18	45	79.36	79.40	-35	45,435	-0.08%
2019/06/28	18.2	77.60	11	77.60	77.40	7.2	46,469	0.02%
2019/06/27	1	77.00	14	77.45	77.40	-13	48,925	-0.03%
2019/06/26	4.6	76.32	12	76.30	76.30	-7.4	49,037	-0.02%
2019/06/25	12	76.88	4	77.10	76.40	8	48,862	0.02%
2019/06/24	16	76.47	15	76.69	77.10	1	48,644	0.00%
2019/06/21	21	77.37	12	77.84	76.80	9	48,291	0.02%
2019/06/20	17.2	77.59	23	77.33	77.70	-5.8	47,665	-0.01%
2019/06/19	14	77.03	73.8	76.96	77.20	-59.8	47,481	-0.13%
2019/06/18	35	75.95	15	76.44	75.90	20	46,966	0.04%
2019/06/17	38	76.17	24	76.13	76.40	14	46,586	0.03%
2019/06/14	24.2	75.11	22.1	75.06	75.10	2.1	46,296	0.00%
2019/06/13	41	73.98	28	73.68	74.20	13	45,938	0.03%
2019/06/12	38	72.35	11	72.84	73.70	27	45,892	0.06%
2019/06/11	25.3	72.46	2	72.25	72.40	23.3	45,480	0.05%
2019/06/10	7.3	72.13	0.2	72.20	72.10	7.2	45,277	0.02%
2019/06/06	26.3	71.39	15.2	71.18	71.10	11.1	44,971	0.02%
2019/06/05	23.6	71.78	1	71.60	71.00	22.6	44,606	0.05%
2019/06/04	37.2	72.55	44	72.97	71.80	-6.8	44,249	-0.02%
2019/06/03	12.4	72.53	25	72.88	73.40	-12.6	43,903	-0.03%
2019/05/31	14	74.19	20	74.37	73.90	-6	43,607	-0.01%
2019/05/30	27.1	72.73	53	73.53	73.40	-25.9	42,989	-0.06%
2019/05/29	69.5	70.68	5.8	71.02	72.20	63.7	42,844	0.15%
2019/05/28	18	71.51	4	71.60	71.20	14	42,521	0.03%
2019/05/27	6.2	71.74	1	71.60	71.40	5.2	40,574	0.01%
2019/05/24	39.6	71.76	74	71.34	71.40	-34.4	40,541	-0.08%
2019/05/23	50.6	72.19	8	71.85	71.50	42.6	40,262	0.11%
2019/05/22	7.2	74.39	0	0.00	74.00	7.2	39,723	0.02%
2019/05/21	8	74.89	2	74.95	75.00	6	39,988	0.02%
2019/05/20	13.3	74.95	17.5	75.30	75.00	-4.2	39,825	-0.01%
2019/05/17	21.2	75.17	11.1	74.85	74.70	10.1	39,707	0.03%
2019/05/16	31	76.77	51	76.51	75.90	-20	39,278	-0.05%
2019/05/15	59	77.83	3	78.00	77.80	56	38,512	0.15%
2019/05/14	19	79.52	3	79.83	79.70	16	37,886	0.04%
2019/05/13	32	81.83	1	81.50	81.20	31	37,563	0.08%
2019/05/10	20.9	83.87	15.8	84.80	83.70	5.1	37,575	0.01%
2019/05/09	25	84.88	4	85.00	84.30	21	37,560	0.06%
2019/05/08	6	85.72	0.8	85.90	85.90	5.2	37,350	0.01%
2019/05/07	13	86.58	42	86.78	86.60	-29	37,276	-0.08%
2019/05/06	27.4	85.62	8.1	85.30	84.90	19.3	37,269	0.05%
2019/05/03	12	87.63	22	87.79	88.20	-10	36,812	-0.03%
2019/05/02	2.3	86.73	3.8	86.74	86.90	-1.5	36,616	0.00%
2019/04/30	34	86.80	21.3	86.80	86.90	12.7	36,365	0.04%
2019/04/29	6.6	87.98	9.6	88.00	87.80	-3	36,026	-0.01%
2019/04/26	4.2	87.20	37.5	87.11	87.40	-33.3	35,703	-0.09%
2019/04/25	28.4	86.57	7	86.74	86.80	21.4	35,423	0.06%
2019/04/24	15.8	87.48	10	87.86	86.90	5.8	35,170	0.02%
2019/04/23	53	87.82	10.6	87.94	88.30	42.4	34,864	0.12%
2019/04/22	33.7	88.14	17.8	88.43	87.80	15.9	34,003	0.05%
2019/04/19	50.6	90.14	52.9	91.01	88.90	-2.3	33,706	-0.01%
2019/04/18	117.2	94.44	107.3	93.86	91.60	9.9	32,619	0.03%	大買/大賣/
2019/04/17	33.4	91.46	141	91.33	91.80	-107.6	30,553	-0.35%	大賣/鉅額交易
2019/04/16	36.4	90.06	26.2	90.08	89.90	10.2	29,346	0.03%
2019/04/15	40.4	88.48	91.5	88.77	89.30	-51.1	28,411	-0.18%
2019/04/12	31.2	86.05	43	86.19	86.50	-11.8	27,828	-0.04%
2019/04/11	6	84.25	19	84.07	83.80	-13	27,456	-0.05%
2019/04/10	31.1	82.91	18	83.03	83.00	13.1	26,990	0.05%
2019/04/09	5.2	82.29	20.1	82.41	82.50	-14.9	26,686	-0.06%
2019/04/08	24	82.61	6.2	82.76	82.40	17.8	26,501	0.07%
2019/04/03	78	81.23	10.9	81.12	81.90	67.1	25,825	0.26%
2019/04/02	42.5	82.52	52.1	82.73	82.00	-9.6	25,304	-0.04%
2019/04/01	26.2	80.03	164.8	79.43	80.80	-138.6	23,838	-0.58%	大賣/鉅額交易
2019/03/29	6	72.90	24.2	73.19	73.50	-18.2	21,133	-0.09%
2019/03/28	1	71.70	4.6	71.63	71.80	-3.6	21,058	-0.02%
2019/03/27	2	71.95	0	0.00	71.90	2	21,359	0.01%
2019/03/26	0	0.00	3	71.70	71.80	-3	21,516	-0.01%
2019/03/25	13	71.51	5	71.40	71.20	8	21,784	0.04%
2019/03/22	11	73.15	9	72.88	73.00	2	21,732	0.01%
2019/03/21	2	72.90	25	73.02	73.00	-23	21,996	-0.10%
2019/03/20	1	72.20	2	72.25	72.40	-1	22,458	0.00%
2019/03/19	17	71.95	10.9	72.07	72.30	6.1	23,024	0.03%
2019/03/18	1	71.10	1	71.80	72.00	0	23,226	0.00%
2019/03/15	2	70.75	11	71.00	70.60	-9	23,470	-0.04%
2019/03/14	10.2	70.71	0	0.00	71.10	10.2	23,311	0.04%
2019/03/13	28	70.75	11.3	70.73	70.70	16.7	24,214	0.07%
2019/03/12	63.2	71.05	1	71.30	71.20	62.2	24,353	0.26%
2019/03/11	11.4	70.56	2.9	70.53	70.40	8.5	24,453	0.03%
2019/03/08	18	70.69	7	70.79	70.70	11	24,916	0.04%
2019/03/07	4.1	71.97	7	71.96	71.60	-2.9	25,765	-0.01%
2019/03/06	0	0.00	2	72.40	72.50	-2	26,193	-0.01%
2019/03/05	3	71.87	5	71.88	71.90	-2	26,787	-0.01%
2019/03/04	20	71.78	1	72.00	72.20	19	26,928	0.07%
2019/02/27	9	72.44	5.2	72.85	72.70	3.8	26,754	0.01%
2019/02/26	4	73.00	1.6	73.39	72.80	2.4	26,722	0.01%
2019/02/25	32.2	73.48	2.6	73.44	73.40	29.6	26,937	0.11%
2019/02/22	6.1	73.39	0.5	73.50	73.50	5.6	27,267	0.02%
2019/02/21	5.2	73.58	18	73.53	73.80	-12.8	27,552	-0.05%
2019/02/20	2.1	73.10	21	73.28	73.20	-18.9	27,545	-0.07%
2019/02/19	6.6	71.91	12	71.91	72.00	-5.4	27,169	-0.02%
2019/02/18	4.6	71.20	0.3	71.00	71.00	4.3	27,351	0.02%
2019/02/15	18	70.73	0	0.00	70.30	18	27,533	0.07%
2019/02/14	2	71.70	7	71.76	71.40	-5	27,638	-0.02%
2019/02/13	8.2	72.39	37.3	72.20	72.00	-29.1	27,733	-0.11%
2019/02/12	2	71.30	32	71.66	72.00	-30	27,694	-0.11%
2019/02/11	11.4	70.04	0	0.00	69.90	11.4	27,543	0.04%
2019/01/30	3.2	70.12	2	70.35	70.00	1.2	27,311	0.00%
2019/01/29	25	69.99	3	70.00	69.90	22	27,329	0.08%
2019/01/28	2	70.80	6.8	70.88	70.80	-4.8	27,288	-0.02%
2019/01/25	1	70.60	11	70.78	70.70	-10	27,511	-0.04%
2019/01/24	4.1	69.61	1.2	69.92	70.00	2.9	27,455	0.01%
2019/01/23	9.2	70.05	1	69.70	69.70	8.2	27,740	0.03%
2019/01/22	4.4	70.59	3.2	70.50	70.70	1.2	27,933	0.00%
2019/01/21	0	0.00	7	71.13	71.20	-7	28,393	-0.02%
2019/01/18	0	0.00	13	70.65	70.80	-13	29,728	-0.04%
2019/01/17	12	70.48	7.4	70.14	70.40	4.6	30,927	0.01%
2019/01/16	9	69.97	2	70.20	70.20	7	31,610	0.02%
2019/01/15	1	70.20	68	70.24	70.30	-67	31,959	-0.21%
2019/01/14	44.2	68.80	1	68.80	68.70	43.2	32,168	0.13%
2019/01/11	3.2	69.56	11.6	69.74	69.40	-8.4	33,547	-0.03%
2019/01/10	1	69.20	2	69.30	69.30	-1	33,515	0.00%
2019/01/09	15	69.57	11	69.95	69.90	4	33,515	0.01%
2019/01/08	9	68.50	9	68.68	68.60	0	33,510	0.00%
2019/01/07	5	68.74	17	68.74	69.30	-12	33,710	-0.04%
2019/01/04	80.1	67.43	0	0.00	67.60	80.1	33,606	0.24%
2019/01/03	32	68.99	14.8	68.94	68.90	17.2	33,646	0.05%
2019/01/02	5	70.22	1.8	70.42	70.10	3.2	33,501	0.01%
2018/12/28	21.1	70.80	1	70.80	70.80	20.1	33,856	0.06%
2018/12/27	4.4	71.12	1	71.00	70.80	3.4	34,100	0.01%
2018/12/26	0.2	70.30	0	0.00	70.20	0.2	34,354	0.00%
2018/12/25	0	0.00	13	70.70	70.70	-13	34,538	-0.04%
2018/12/24	2	71.15	0	0.00	71.40	2	35,126	0.01%
2018/12/22	2.4	70.90	1	71.00	70.90	1.4	35,373	0.00%
2018/12/21	7.2	70.58	3.2	70.96	71.40	4	35,779	0.01%
2018/12/20	5	71.56	4.9	71.91	71.50	0.1	35,804	0.00%
2018/12/19	1.6	71.22	10	71.06	71.80	-8.4	35,643	-0.02%
2018/12/18	9	70.33	10.8	70.50	70.80	-1.8	35,873	-0.01%
2018/12/17	12	71.39	6	71.62	71.10	6	36,093	0.02%
2018/12/14	17	71.89	23	71.53	71.50	-6	36,528	-0.02%
2018/12/13	6.5	72.43	444.4	72.50	73.00	-437.9	36,813	-1.19%	大賣/鉅額交易
2018/12/12	74.2	70.59	14	70.73	71.20	60.2	37,341	0.16%
2018/12/11	39.2	68.90	2	68.65	68.40	37.2	37,568	0.10%
2018/12/10	130.2	67.81	2	67.90	67.70	128.2	37,759	0.34%	大買/鉅額交易
2018/12/07	162	69.40	5	69.42	69.10	157	37,568	0.42%	大買/鉅額交易
2018/12/06	158.1	69.40	5	69.08	69.00	153.1	37,365	0.41%	大買/鉅額交易
2018/12/05	5	71.86	24.2	72.28	71.60	-19.2	36,597	-0.05%
2018/12/04	7.2	73.83	2	73.50	73.40	5.2	36,922	0.01%
2018/12/03	2.4	73.63	19	73.87	74.00	-16.6	36,977	-0.04%
2018/11/30	2	72.50	4	73.55	71.90	-2	36,598	-0.01%
2018/11/29	13	73.24	13.4	73.97	72.40	-0.4	35,692	0.00%
2018/11/28	9	72.53	54.2	72.33	73.10	-45.1	35,289	-0.13%
2018/11/27	6.8	70.72	1	70.10	70.70	5.8	34,839	0.02%
2018/11/26	10.6	70.97	19.6	71.01	71.00	-9	34,800	-0.03%
2018/11/23	20.5	69.97	24.8	70.00	70.00	-4.3	34,663	-0.01%
2018/11/22	11	70.44	4.6	69.70	69.50	6.4	34,653	0.02%
2018/11/21	48	69.22	73	69.07	70.60	-25	34,466	-0.07%
2018/11/20	33.5	71.47	2.8	71.13	71.00	30.7	34,147	0.09%
2018/11/19	6.4	73.55	1.6	73.48	73.40	4.8	33,901	0.01%
2018/11/16	8	74.26	8	74.23	74.30	0	34,199	0.00%
2018/11/15	19	74.17	21	73.30	74.50	-2	35,037	-0.01%
2018/11/14	11.7	73.59	14	73.34	73.30	-2.3	34,998	-0.01%
2018/11/13	7.4	74.35	10.8	74.39	74.40	-3.4	34,972	-0.01%
2018/11/12	12	76.38	1	76.80	76.20	11	34,899	0.03%
2018/11/09	7.1	75.78	7	76.14	76.10	0.1	35,101	0.00%
2018/11/08	24.3	77.39	98.3	77.34	76.60	-74	35,138	-0.21%
2018/11/07	10.2	77.87	11.6	77.90	77.90	-1.4	35,022	0.00%
2018/11/06	12.6	78.24	0.8	77.80	77.30	11.8	35,016	0.03%
2018/11/05	12.4	79.92	11	80.06	80.00	1.4	35,081	0.00%
2018/11/02	7.4	80.11	29.4	80.52	81.00	-22	35,222	-0.06%
2018/11/01	4.3	79.39	10.6	79.37	79.90	-6.3	35,105	-0.02%
2018/10/31	14	78.39	16.8	78.39	78.80	-2.8	35,267	-0.01%
2018/10/30	3.3	75.97	1	75.70	76.40	2.3	35,030	0.01%
2018/10/29	8.2	76.39	12	77.31	75.50	-3.8	35,063	-0.01%
2018/10/26	58.2	77.26	68.4	78.04	76.20	-10.2	35,074	-0.03%
2018/10/17	169	69.56	50.1	70.10	68.10	118.9	34,592	0.34%	大買/鉅額交易
2018/10/16	139.8	70.24	115.6	70.06	70.40	24.2	33,758	0.07%	大買/大賣/
2018/10/15	15.1	70.83	62.7	70.54	70.50	-47.6	33,489	-0.14%
2018/10/12	19	70.69	11	71.45	71.90	8	33,508	0.02%
2018/10/11	135.1	70.49	28	71.01	70.10	107.1	33,512	0.32%	大買/鉅額交易
2018/10/09	18	75.57	16	75.60	75.30	2	32,293	0.01%
2018/10/08	23.3	75.53	16	75.37	75.50	7.3	32,342	0.02%
2018/10/05	85	75.69	6	75.47	75.60	79	32,631	0.24%
2018/10/04	19.1	76.57	0	0.00	76.20	19.1	32,542	0.06%
2018/10/03	9	77.74	8	77.96	77.80	1	32,668	0.00%
2018/10/02	7	78.79	1.6	78.31	78.10	5.4	32,896	0.02%
2018/10/01	11	79.93	23	80.03	79.90	-12	32,641	-0.04%
2018/09/28	3.1	79.10	11	79.03	79.20	-7.9	32,840	-0.02%
2018/09/27	2.2	78.16	16	78.11	78.70	-13.8	32,499	-0.04%
2018/09/26	6	77.52	17	77.45	77.30	-11	32,279	-0.03%
2018/09/25	2.2	75.93	0	0.00	76.10	2.2	32,142	0.01%
2018/09/21	36.3	75.54	9	75.50	75.80	27.3	32,370	0.08%
2018/09/20	8.4	75.54	1	75.70	75.60	7.4	32,265	0.02%
2018/09/19	33	76.13	7.1	76.27	76.40	25.9	32,294	0.08%
2018/09/18	30	76.31	2.2	76.35	75.80	27.8	32,335	0.09%
2018/09/17	6	77.62	3	77.63	77.80	3	32,456	0.01%
2018/09/14	11	77.56	16	77.68	77.90	-5	32,799	-0.02%
2018/09/13	37	76.09	10.1	76.07	76.00	26.9	32,828	0.08%
2018/09/12	23.1	77.32	6	77.40	77.00	17.1	32,740	0.05%
2018/09/11	78	77.19	7	76.94	77.70	71	32,803	0.22%
2018/09/10	59.3	75.78	25.6	75.69	75.10	33.6	33,096	0.10%
2018/09/07	58	78.08	212	77.86	77.70	-154	32,715	-0.47%	大賣/鉅額交易
2018/09/06	59	79.36	17	79.30	79.30	42	32,743	0.13%
2018/09/05	5	80.14	9	80.23	80.10	-4	32,558	-0.01%
2018/09/04	10	80.28	5.2	80.21	80.10	4.8	32,939	0.01%
2018/09/03	18	80.24	64	80.20	80.10	-46	33,317	-0.14%
2018/08/31	26.7	80.50	1	80.50	80.50	25.7	34,592	0.07%
2018/08/30	6	81.05	2.1	81.10	80.90	3.9	35,372	0.01%
2018/08/29	3	81.30	7	81.33	81.40	-4	35,704	-0.01%
2018/08/28	22	81.20	5	81.26	81.20	17	35,877	0.05%
2018/08/27	8	81.05	1	81.00	81.00	7	36,077	0.02%
2018/08/24	24	80.92	1	81.00	81.10	23	36,106	0.06%
2018/08/23	10	81.28	5	81.54	81.80	5	37,143	0.01%
2018/08/22	1	81.51	9	81.63	81.70	-8	37,444	-0.02%
2018/08/21	4.6	81.24	1	81.10	81.00	3.6	37,825	0.01%
2018/08/20	3.1	81.17	9.1	81.29	81.00	-6	38,555	-0.02%
2018/08/17	9	81.50	17	81.39	81.10	-8	39,047	-0.02%
2018/08/16	7	81.23	6.6	81.44	81.20	0.4	39,033	0.00%
2018/08/15	30	80.52	4.1	80.53	81.10	25.9	38,932	0.07%
2018/08/14	63	81.81	30.4	81.64	81.30	32.6	38,576	0.08%
2018/08/13	21.1	84.73	10	84.34	83.80	11.1	37,744	0.03%
2018/08/10	0	85.70	36	85.79	85.90	-36	37,559	-0.10%
2018/08/09	1	85.10	13	85.38	85.20	-12	37,496	-0.03%
2018/08/08	2	84.70	37	84.99	85.00	-35	37,984	-0.09%
2018/08/07	7	84.96	12	84.90	84.40	-5	38,653	-0.01%
2018/08/06	1	84.70	17	84.55	84.60	-16	40,277	-0.04%
2018/08/03	1	83.21	11.4	83.50	83.80	-10.4	40,685	-0.03%
2018/08/02	16	83.79	8	83.84	82.80	8	40,725	0.02%
2018/08/01	2	84.20	2	84.05	84.10	0	40,747	0.00%
2018/07/31	4	83.65	4	83.70	83.80	0	40,718	0.00%
2018/07/30	1	83.90	15	83.89	84.20	-14	40,734	-0.03%
2018/07/27	8	83.31	2	83.40	83.20	6	40,533	0.01%
2018/07/26	13	82.52	2	83.10	83.50	11	40,985	0.03%
2018/07/25	22	82.77	13	82.92	82.70	9	41,156	0.02%
2018/07/24	25.5	85.27	78	85.41	85.20	-52.6	41,023	-0.13%
2018/07/23	8	85.50	35	85.36	85.50	-27	40,405	-0.07%
2018/07/20	26	85.35	31	85.10	85.30	-5	40,448	-0.01%
2018/07/19	1	84.43	72	85.04	85.20	-71	40,634	-0.17%
2018/07/18	5.6	83.90	13	84.14	84.10	-7.4	41,177	-0.02%
2018/07/17	7.4	82.72	7	82.90	82.90	0.4	41,148	0.00%
2018/07/16	5.2	83.04	3	83.13	82.80	2.2	41,273	0.01%
2018/07/13	29	82.72	28	82.33	82.90	1	42,018	0.00%
2018/07/12	2	81.40	4	81.20	81.20	-2	42,639	0.00%
2018/07/11	4.7	81.13	5.5	81.75	81.60	-0.7	42,885	0.00%
2018/07/10	11.2	80.49	0	0.00	80.50	11.2	42,680	0.03%
2018/07/09	3.2	80.97	7	81.01	80.80	-3.8	42,584	-0.01%
2018/07/06	18.1	80.57	0	0.00	80.50	18.1	42,830	0.04%
2018/07/05	7	81.14	16	81.19	81.20	-9	42,840	-0.02%
2018/07/04	0	81.70	0.3	81.70	81.60	-0.3	43,143	0.00%
2018/07/03	8	81.21	2	81.40	80.70	6	43,802	0.01%
2018/07/02	29	81.77	0	0.00	81.00	29	44,386	0.07%
2018/06/29	38	81.95	18	82.11	83.20	20	44,722	0.04%
2018/06/28	62	80.60	9	80.79	80.50	53	46,328	0.11%
2018/06/27	31	81.15	2	81.05	80.90	29	46,430	0.06%
2018/06/26	60	80.62	28	80.42	81.00	32	46,386	0.07%
2018/06/25	14.5	81.75	29	82.16	81.50	-14.5	46,072	-0.03%
2018/06/22	21	82.05	4	82.05	82.30	17	45,973	0.04%
2018/06/21	28.2	82.90	6	82.85	82.70	22.2	45,954	0.05%
2018/06/20	12	82.30	6	82.23	83.00	6	46,402	0.01%
2018/06/19	29	83.35	6	83.22	83.00	23	46,024	0.05%
2018/06/15	22	84.77	6.3	84.82	85.00	15.7	45,391	0.03%
2018/06/14	48.5	86.22	27	86.18	85.50	21.5	44,934	0.05%
2018/06/13	6	87.35	6	87.77	87.80	0	44,377	0.00%
2018/06/12	26	87.68	77.2	87.90	87.70	-51.1	45,087	-0.11%
2018/06/11	25	87.60	31	87.52	87.40	-6	45,024	-0.01%
2018/06/08	33.1	89.76	31	89.02	88.30	2.1	45,184	0.00%
2018/06/07	22.1	89.98	94.6	90.09	91.20	-72.6	44,916	-0.16%
2018/06/06	11.2	88.96	44	88.92	89.10	-32.8	44,888	-0.07%
2018/06/05	3.6	87.99	18	87.99	88.10	-14.4	45,553	-0.03%
2018/06/04	9.6	87.63	3	87.63	87.80	6.6	45,573	0.01%
2018/06/01	8	86.46	2	86.50	86.60	6	45,724	0.01%
2018/05/31	27	87.08	15.7	86.20	85.70	11.3	45,907	0.02%
2018/05/30	8.2	87.39	8.1	87.16	87.40	0.1	45,020	0.00%
2018/05/29	41	88.18	9	88.33	87.60	32	44,829	0.07%
2018/05/28	30.2	88.39	50	88.44	88.80	-19.8	44,821	-0.04%
2018/05/25	5.1	85.62	33	86.11	86.50	-27.9	44,419	-0.06%
2018/05/24	7	84.21	3	84.17	84.10	4	44,188	0.01%
2018/05/23	8	83.96	6.5	84.05	83.60	1.5	44,702	0.00%
2018/05/22	7.2	84.28	1	84.80	84.00	6.2	45,124	0.01%
2018/05/21	34.2	85.35	5	85.20	85.00	29.2	45,700	0.06%
2018/05/18	11	84.19	20	84.41	83.90	-9	46,339	-0.02%
2018/05/17	6.3	84.75	4.7	85.05	84.20	1.6	47,022	0.00%
2018/05/16	62	84.71	27.8	84.71	84.60	34.2	47,215	0.07%
2018/05/15	42.4	86.96	83.5	87.13	86.00	-41.1	47,488	-0.09%
2018/05/14	152	88.99	84.1	88.76	89.00	67.9	48,662	0.14%	大買/
2018/05/11	5.1	84.51	17.6	84.45	85.00	-12.5	47,388	-0.03%
2018/05/10	1	82.41	3	82.70	82.90	-2	47,391	0.00%
2018/05/09	20	81.98	9	82.84	81.80	11	47,644	0.02%
2018/05/08	16.1	81.79	2	82.10	82.60	14.1	48,053	0.03%
2018/05/07	9.1	81.21	12.5	81.54	81.60	-3.4	48,209	-0.01%
2018/05/04	48.8	80.53	3	80.60	80.40	45.8	48,519	0.09%
2018/05/03	22.2	80.39	3	80.37	80.10	19.2	48,855	0.04%
2018/05/02	46	82.61	2	81.90	81.80	44	48,950	0.09%
2018/04/30	13.1	82.95	4	82.58	82.90	9.1	49,029	0.02%
2018/04/27	9	81.00	5	81.14	81.50	4	49,363	0.01%
2018/04/26	17	80.95	12	81.14	80.60	5	49,915	0.01%
2018/04/25	34.1	80.11	21	80.23	80.40	13.1	50,957	0.03%
2018/04/24	40	81.14	9.6	81.53	80.60	30.4	51,057	0.06%
2018/04/23	35.2	83.20	4	83.15	83.00	31.2	50,484	0.06%
2018/04/20	15	83.97	4	84.18	84.00	11	50,371	0.02%
2018/04/19	35.2	84.04	21	83.91	85.00	14.2	50,547	0.03%
2018/04/18	61	85.25	9	85.51	84.80	52	50,204	0.10%
2018/04/17	38	86.63	9	86.67	86.50	29	50,087	0.06%
2018/04/16	7	87.70	1	87.80	87.60	6	50,333	0.01%
2018/04/13	19	87.03	2	87.10	87.00	17	50,506	0.03%
2018/04/12	27.1	87.03	4	87.10	86.80	23.1	50,851	0.05%
2018/04/11	20	87.78	5.2	88.07	87.30	14.8	51,181	0.03%
2018/04/10	31	87.08	23.4	87.14	87.00	7.6	51,411	0.01%
2018/04/09	18.2	87.00	44	87.20	87.40	-25.8	51,757	-0.05%
2018/04/03	27	87.18	16	87.25	87.20	11	51,281	0.02%
2018/04/02	38	88.42	2	89.05	88.10	36	50,921	0.07%
2018/03/31	156.2	88.84	8	89.68	88.50	148.2	50,680	0.29%	大買/鉅額交易
2018/03/30	24	91.40	16	91.89	91.40	8	48,765	0.02%
2018/03/29	29	90.10	1	90.00	90.00	28	48,632	0.06%
2018/03/28	15	90.57	15	90.27	90.10	0	48,333	0.00%
2018/03/27	5.3	91.19	0	0.00	91.20	5.3	48,237	0.01%
2018/03/26	22	89.94	84	89.90	90.20	-62	48,082	-0.13%
2018/03/23	61	90.89	21	90.51	90.40	40	48,202	0.08%
2018/03/22	9	92.68	0	0.00	92.80	9	48,376	0.02%
2018/03/21	21.1	92.56	11	92.61	92.40	10.1	48,263	0.02%
2018/03/20	10	92.51	1	92.50	92.60	9	48,615	0.02%
2018/03/19	29	92.90	10	92.89	92.90	19	48,662	0.04%
2018/03/16	16.1	93.13	5	93.62	92.80	11.1	48,767	0.02%
2018/03/15	44	94.28	33	93.46	93.40	11	48,424	0.02%
2018/03/14	56	93.71	22	93.63	93.30	34	48,939	0.07%
2018/03/13	38	95.79	108	95.44	95.20	-70	48,868	-0.14%	大賣/
2018/03/12	78.2	94.08	42	93.99	94.30	36.2	48,136	0.08%
2018/03/09	16.1	91.84	31	91.83	91.90	-14.9	48,311	-0.03%
2018/03/08	34	89.48	13	89.51	89.40	21	48,434	0.04%
2018/03/07	18	89.01	16	89.27	88.50	2	48,600	0.00%
2018/03/06	3.4	88.15	5	88.38	88.20	-1.6	49,225	0.00%
2018/03/05	28.1	87.24	8.2	87.67	87.00	19.9	49,994	0.04%
2018/03/02	13.1	87.29	6.7	87.39	87.80	6.4	49,680	0.01%
2018/03/01	15.4	87.88	9.3	88.01	87.90	6.1	49,850	0.01%
2018/02/27	12.2	89.01	5	89.12	88.10	7.2	49,752	0.01%
2018/02/26	2	89.30	2.1	89.49	88.80	-0.1	49,448	0.00%
2018/02/23	24	88.82	2	88.80	88.90	22	49,325	0.04%
2018/02/22	12	87.82	7	87.80	87.90	5	49,530	0.01%
2018/02/21	16.7	88.46	3	88.57	88.20	13.7	49,335	0.03%
2018/02/12	44.2	87.80	3	87.80	87.60	41.2	48,915	0.08%
2018/02/09	57.9	87.09	93.6	86.67	87.50	-35.8	48,743	-0.07%
2018/02/08	48.4	89.43	11	89.53	89.00	37.4	48,453	0.08%
2018/02/07	40.1	90.38	11	90.57	90.00	29.1	49,905	0.06%
2018/02/06	142.7	89.66	72	89.48	89.20	70.7	49,153	0.14%	大買/
2018/02/05	32	92.98	7	92.99	92.80	25	47,142	0.05%
2018/02/02	9.4	94.81	10.1	94.84	95.20	-0.7	47,140	0.00%
2018/02/01	28.1	94.33	30	93.67	93.50	-1.9	47,024	0.00%
2018/01/31	29.3	92.53	9.8	92.76	92.20	19.5	46,756	0.04%
2018/01/30	81	94.03	12	94.27	93.60	69	46,299	0.15%
2018/01/29	13.1	94.79	14	94.80	94.70	-0.9	46,043	0.00%
2018/01/26	12	95.43	1	95.90	95.40	11	45,847	0.02%
2018/01/25	15.3	95.66	21	95.95	95.40	-5.7	45,486	-0.01%
2018/01/24	42	95.99	14	96.07	95.90	28	44,848	0.06%
2018/01/23	9.1	96.04	15	96.29	96.90	-5.9	44,696	-0.01%
2018/01/22	34	96.95	26.5	96.59	96.60	7.5	44,513	0.02%
2018/01/19	65	95.81	126	96.01	96.90	-61	43,848	-0.14%	大賣/
2018/01/18	46	94.33	6	94.45	93.80	40	42,486	0.09%
2018/01/17	7.4	93.09	23	93.12	93.40	-15.6	42,043	-0.04%
2018/01/16	27	93.33	19	93.26	93.40	8	41,887	0.02%
2018/01/15	6	93.17	46.1	93.12	93.30	-40.1	41,766	-0.10%
2018/01/12	74	91.91	1.9	92.30	91.80	72.1	41,540	0.17%
2018/01/11	63.1	91.63	26	91.48	91.40	37.1	41,459	0.09%
2018/01/10	207	91.00	7	91.13	90.80	200	40,939	0.49%	大買/鉅額交易
2018/01/09	16	91.96	1	91.80	91.80	15	40,640	0.04%
2018/01/08	28.1	91.82	2	91.70	91.80	26.1	40,616	0.06%
2018/01/05	22	92.05	0	0.00	93.00	22	40,275	0.05%
2018/01/04	48	92.74	12	93.52	92.60	36	39,996	0.09%
2018/01/03	46	94.32	3	94.43	94.00	43	39,819	0.11%
2018/01/02	34	95.06	3.5	94.91	95.00	30.5	39,215	0.08%