鴻海 (2317)-元富-嘉義券商分點個股進出

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

鴻海

(2317)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

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

鴻海 (2317)籌碼相關－元富-嘉義券商分點個股進出

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

元富-嘉義券商分點個股進出
元富-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	35.2	203.20	17.1	202.50	202.50	18.1	65,000	0.03%
2024/11/20	10.8	205.75	56.1	206.28	206.00	-45.3	65,385	-0.07%
2024/11/19	43.2	203.58	8.8	202.44	203.50	34.4	65,849	0.05%
2024/11/18	34.8	203.67	50.8	204.28	202.50	-16	66,210	-0.02%
2024/11/15	47.1	209.10	27.3	209.20	207.00	19.8	66,169	0.03%
2024/11/14	24.7	211.79	17.6	211.80	211.50	7.2	65,720	0.01%
2024/11/13	40.2	213.34	3.1	214.85	214.50	37.1	65,927	0.06%
2024/11/12	27.1	215.80	39.6	214.92	214.00	-12.5	66,646	-0.02%
2024/11/11	11.6	218.83	6	218.67	220.00	5.6	67,372	0.01%
2024/11/08	20.2	218.47	43	218.86	218.00	-22.8	68,533	-0.03%
2024/11/07	2.5	217.36	28.8	216.79	217.00	-26.2	69,919	-0.04%
2024/11/06	25.2	214.30	23.5	215.27	213.50	1.8	71,518	0.00%
2024/11/05	10.5	213.58	35.1	213.93	214.00	-24.6	73,247	-0.03%
2024/11/04	26.4	209.91	138.6	210.62	214.00	-112.2	77,681	-0.14%	大賣/鉅額交易
2024/11/01	51.4	205.64	14.1	207.10	208.00	37.3	80,548	0.05%
2024/10/30	16.5	211.06	38.2	211.93	211.50	-21.7	81,929	-0.03%
2024/10/29	48.4	210.27	58.2	210.11	209.50	-9.8	81,977	-0.01%
2024/10/28	30.6	217.12	51.5	218.34	215.00	-20.9	81,834	-0.03%
2024/10/25	5.6	213.58	17.3	214.93	216.00	-11.7	81,192	-0.01%
2024/10/24	31.4	212.66	9.1	212.38	211.50	22.3	81,356	0.03%
2024/10/23	30.2	215.11	3.8	215.54	216.00	26.4	81,746	0.03%
2024/10/22	31.2	214.68	52.2	214.78	215.50	-21	82,294	-0.03%
2024/10/21	11.2	210.74	13.4	211.53	210.00	-2.2	83,469	0.00%
2024/10/18	7.3	209.57	14.3	208.68	207.50	-7	83,998	-0.01%
2024/10/17	18.2	206.94	15.6	207.81	208.50	2.6	84,516	0.00%
2024/10/16	39.5	204.80	22	206.04	205.00	17.5	84,684	0.02%
2024/10/15	23.3	206.56	71.7	204.58	207.00	-48.4	84,454	-0.06%
2024/10/14	19.5	197.92	24.8	198.54	199.00	-5.4	83,225	-0.01%
2024/10/11	27.3	200.16	34	201.00	200.00	-6.6	84,917	-0.01%
2024/10/09	24.3	198.29	50.4	198.56	199.00	-26.1	84,841	-0.03%
2024/10/08	20.2	195.14	4.2	195.86	194.00	16.1	84,628	0.02%
2024/10/07	25.4	197.33	23.1	196.86	197.50	2.3	86,026	0.00%
2024/10/04	38	193.77	49.6	193.58	194.00	-11.6	86,540	-0.01%
2024/10/01	8.5	186.91	21	186.95	187.00	-12.6	85,357	-0.01%
2024/09/30	15.3	188.84	20.4	189.53	187.50	-5.1	86,645	-0.01%
2024/09/27	26.1	191.04	45.6	192.10	191.00	-19.5	86,879	-0.02%
2024/09/26	32.1	189.68	46.2	190.58	189.50	-14.1	88,138	-0.02%
2024/09/25	31.5	187.78	74.8	188.78	188.50	-43.3	88,278	-0.05%
2024/09/24	4.1	181.99	40	180.72	183.00	-36	87,589	-0.04%
2024/09/23	15.1	179.60	24	179.37	180.00	-9	88,056	-0.01%
2024/09/20	15.1	179.17	43.7	180.46	177.00	-28.6	89,343	-0.03%
2024/09/19	20.1	175.63	12.3	175.76	176.50	7.9	89,933	0.01%
2024/09/18	50	175.28	11.3	176.47	174.00	38.7	90,975	0.04%
2024/09/16	12.3	179.05	38.2	180.18	181.00	-25.9	92,423	-0.03%
2024/09/13	38.1	176.92	50	176.96	176.00	-11.9	94,482	-0.01%
2024/09/12	37.1	176.87	60.7	176.00	177.50	-23.6	96,794	-0.02%
2024/09/11	17.2	170.06	17	170.50	169.50	0.1	97,425	0.00%
2024/09/10	76.5	169.46	9	170.00	169.00	67.5	98,440	0.07%
2024/09/09	32.1	172.34	4.2	172.17	172.00	27.9	98,999	0.03%
2024/09/06	25.2	176.62	14.1	176.68	176.50	11.1	100,326	0.01%
2024/09/05	70.9	177.35	24.1	175.73	175.00	46.8	101,765	0.05%
2024/09/04	54.2	175.67	26	178.04	179.50	28.1	101,899	0.03%
2024/09/03	16	185.03	42.4	184.56	185.00	-26.4	100,741	-0.03%
2024/09/02	43.7	184.17	6	184.83	183.00	37.7	101,914	0.04%
2024/08/30	32.7	184.48	27	184.72	184.50	5.7	103,273	0.01%
2024/08/29	47.4	180.97	34.4	182.48	184.50	12.9	104,122	0.01%
2024/08/28	37.9	183.08	36.2	183.13	185.50	1.7	104,648	0.00%
2024/08/27	42.2	180.29	20	180.33	180.50	22.2	106,103	0.02%
2024/08/26	21.4	181.53	46.1	183.11	182.00	-24.8	106,949	-0.02%
2024/08/23	25.4	179.49	22.2	177.50	180.00	3.3	107,498	0.00%
2024/08/22	66.9	180.53	8.4	181.60	179.50	58.5	107,809	0.05%
2024/08/21	45.5	183.32	19.4	183.97	183.50	26.1	108,503	0.02%
2024/08/20	11.3	188.47	14.4	188.96	186.50	-3.1	108,463	0.00%
2024/08/19	12.7	186.78	11.2	187.03	187.00	1.5	108,510	0.00%
2024/08/16	15.8	184.67	23.2	185.72	184.00	-7.4	108,475	-0.01%
2024/08/15	55.2	183.13	19.6	182.89	181.00	35.7	108,044	0.03%
2024/08/14	15.9	185.12	51.5	185.30	185.50	-35.6	107,885	-0.03%
2024/08/13	44.9	180.46	95.8	180.22	181.00	-50.9	107,715	-0.05%
2024/08/12	39.2	174.78	46.4	175.97	176.00	-7.2	108,358	-0.01%
2024/08/09	35.4	170.02	41.6	170.34	168.50	-6.2	109,102	-0.01%
2024/08/08	50.6	163.48	54	162.96	163.50	-3.5	108,889	0.00%
2024/08/07	74.2	171.20	43.9	171.60	170.50	30.3	107,321	0.03%
2024/08/06	98.3	169.04	60.4	166.73	167.50	37.9	105,884	0.04%
2024/08/05	96	168.79	64	169.59	168.00	32	102,629	0.03%
2024/08/02	97.5	191.11	38	189.43	186.50	59.5	100,061	0.06%
2024/08/01	53.3	203.33	74.4	202.90	202.50	-21.2	99,293	-0.02%
2024/07/31	15.2	199.30	42.6	197.40	198.00	-27.4	101,079	-0.03%
2024/07/30	53.2	193.46	12.1	193.66	196.00	41.2	100,915	0.04%
2024/07/29	19.6	193.88	38.4	194.17	193.00	-18.8	101,111	-0.02%
2024/07/26	52.3	191.74	13.5	190.70	192.00	38.8	101,334	0.04%
2024/07/23	12.7	199.03	66.7	199.37	201.50	-54	101,273	-0.05%
2024/07/22	95.4	194.26	77.5	194.95	192.50	17.8	101,525	0.02%
2024/07/19	32.9	201.83	26	202.05	204.00	7	100,691	0.01%
2024/07/18	72.5	205.05	30.7	205.30	204.00	41.8	102,383	0.04%
2024/07/17	22.9	212.77	10.1	214.39	212.00	12.8	101,305	0.01%
2024/07/16	59.3	214.20	20.2	215.17	213.00	39.1	101,241	0.04%
2024/07/15	16.2	216.21	20	216.80	216.50	-3.8	102,079	0.00%
2024/07/12	84.4	217.53	53	216.82	216.00	31.4	102,453	0.03%
2024/07/11	50.8	225.59	67.2	225.69	225.50	-16.4	101,909	-0.02%
2024/07/10	44	224.37	28.3	223.62	223.50	15.7	103,744	0.02%
2024/07/09	92	226.16	136.3	226.66	225.50	-44.3	104,436	-0.04%	大賣/
2024/07/08	68.3	223.40	68.3	223.30	226.50	0.1	104,093	0.00%
2024/07/05	62.4	214.31	37.3	214.79	214.50	25.2	105,052	0.02%
2024/07/04	29.3	213.29	70.8	211.81	214.50	-41.5	105,962	-0.04%
2024/07/03	102.8	205.45	35.1	205.46	203.00	67.7	105,809	0.06%	大買/
2024/07/02	98	208.67	39	205.26	204.50	59	106,349	0.06%
2024/07/01	35.2	215.27	47.1	216.03	216.00	-11.9	106,325	-0.01%
2024/06/28	38.3	214.11	30.4	214.57	214.00	7.9	108,067	0.01%
2024/06/27	32.1	210.63	59.1	211.67	212.50	-27	108,103	-0.02%
2024/06/26	56.5	211.86	51	211.53	210.00	5.5	109,229	0.01%
2024/06/25	100.8	207.22	59.3	204.63	211.00	41.5	110,700	0.04%
2024/06/24	65.8	207.00	39.2	208.21	206.00	26.6	111,189	0.02%
2024/06/21	79.6	212.60	62.2	213.07	212.00	17.4	112,462	0.02%
2024/06/20	76	211.62	81.5	211.38	217.50	-5.5	112,162	0.00%
2024/06/19	34	204.87	80.1	205.84	203.00	-46.2	113,142	-0.04%
2024/06/18	32.7	198.34	23.1	199.24	198.50	9.6	113,310	0.01%
2024/06/17	49.1	197.77	40.5	197.81	200.00	8.6	115,217	0.01%
2024/06/14	33.1	196.00	61.5	194.90	198.00	-28.4	116,569	-0.02%
2024/06/13	119.2	191.61	102.4	191.59	192.00	16.8	118,495	0.01%	大買/大賣/
2024/06/12	40.6	186.05	64	185.15	187.50	-23.4	122,764	-0.02%
2024/06/11	10.5	179.43	16	179.53	180.50	-5.5	123,876	0.00%
2024/06/07	16.3	177.69	10	178.15	177.50	6.3	128,123	0.00%
2024/06/06	36.9	179.67	38.1	180.31	177.50	-1.2	132,975	0.00%
2024/06/05	23.2	173.76	31.7	175.62	175.50	-8.5	133,281	-0.01%
2024/06/04	88.5	172.22	11	171.23	171.00	77.5	132,468	0.06%
2024/06/03	29.7	176.12	12.2	177.05	176.50	17.5	131,562	0.01%
2024/05/31	60.1	174.75	20.6	175.10	172.00	39.4	130,748	0.03%
2024/05/30	19.9	177.20	17	177.56	176.50	2.9	129,554	0.00%
2024/05/29	39.6	182.35	10	181.75	180.50	29.6	130,014	0.02%
2024/05/28	36.1	185.18	12.1	185.00	185.50	24	129,230	0.02%
2024/05/27	33.6	183.70	40.2	183.45	185.00	-6.6	128,741	-0.01%
2024/05/24	18.2	174.36	44.4	174.33	176.00	-26.3	127,321	-0.02%
2024/05/23	52.4	171.98	44.3	172.71	173.00	8.1	126,500	0.01%
2024/05/22	29.4	169.21	22.1	168.62	169.00	7.4	125,395	0.01%
2024/05/21	19	166.64	10.4	166.47	166.00	8.6	124,802	0.01%
2024/05/20	37.3	167.53	31.6	168.17	167.50	5.7	124,336	0.00%
2024/05/17	38.1	169.79	18	170.22	170.00	20.1	123,763	0.02%
2024/05/16	47.3	173.64	40	175.81	171.50	7.4	122,712	0.01%
2024/05/15	50.8	169.58	53	171.05	170.50	-2.2	120,759	0.00%
2024/05/14	63.5	170.73	44.3	172.19	172.00	19.2	118,632	0.02%
2024/05/13	32.4	171.06	19.6	170.38	169.50	12.8	116,850	0.01%
2024/05/10	18.3	169.43	30	169.97	169.50	-11.7	115,830	-0.01%
2024/05/09	69.9	172.77	45.9	172.71	170.50	24	114,664	0.02%
2024/05/08	25.3	169.72	17.9	169.85	169.50	7.4	113,075	0.01%
2024/05/07	64.9	169.31	47.6	169.49	169.50	17.2	112,117	0.02%
2024/05/06	106.6	165.79	161.7	165.45	167.50	-55.2	110,314	-0.05%	大買/大賣/
2024/05/03	31.2	156.87	15.5	157.44	156.00	15.7	107,787	0.01%
2024/05/02	11.2	153.10	20.4	153.21	154.00	-9.2	107,073	-0.01%
2024/04/30	15.6	157.89	7	157.21	156.00	8.6	106,176	0.01%
2024/04/29	17.4	158.95	54.7	159.16	158.50	-37.3	105,289	-0.04%
2024/04/26	18	155.95	73.5	155.82	155.00	-55.5	104,036	-0.05%
2024/04/25	50.7	152.82	34.4	152.20	151.50	16.2	102,659	0.02%
2024/04/24	29.6	153.20	81.6	152.13	156.00	-52	101,157	-0.05%
2024/04/23	29.2	144.67	7	144.71	144.00	22.2	98,752	0.02%
2024/04/22	22.3	142.86	7	143.50	143.00	15.3	98,059	0.02%
2024/04/19	38.8	142.78	16	143.31	143.00	22.8	97,247	0.02%
2024/04/18	15.6	147.40	7	147.86	148.00	8.6	95,526	0.01%
2024/04/17	28.6	143.99	27.4	144.28	146.50	1.2	94,851	0.00%
2024/04/16	77.2	139.50	36	139.70	141.00	41.2	93,480	0.04%
2024/04/15	32.6	146.99	16.8	146.71	146.00	15.8	90,976	0.02%
2024/04/12	21.7	151.06	43.6	151.33	150.50	-21.9	89,690	-0.02%
2024/04/11	72.7	149.69	60.5	149.28	150.00	12.2	87,961	0.01%
2024/04/10	53.2	157.34	39	155.15	154.50	14.2	85,355	0.02%
2024/04/09	35.6	158.91	28.6	158.29	158.00	7	84,044	0.01%
2024/04/08	28.7	158.03	31	157.47	158.00	-2.3	82,682	0.00%
2024/04/03	32.5	156.74	11.3	157.73	159.00	21.3	81,311	0.03%
2024/04/02	22.7	155.01	68.9	156.19	159.00	-46.2	79,344	-0.06%
2024/04/01	36.1	152.07	149	152.94	150.50	-112.9	76,692	-0.15%	大賣/鉅額交易
2024/03/29	126.3	154.04	67.3	153.28	150.00	59	75,560	0.08%	大買/
2024/03/28	40.5	152.94	131	154.72	155.50	-90.5	73,210	-0.12%	大賣/
2024/03/27	34.4	146.58	56.2	146.61	148.50	-21.8	70,339	-0.03%
2024/03/26	23.6	143.34	50.4	142.73	142.00	-26.8	68,483	-0.04%
2024/03/25	29.1	145.88	38.2	145.75	145.50	-9.1	66,381	-0.01%
2024/03/22	59.6	144.45	85.9	145.63	145.50	-26.3	64,505	-0.04%
2024/03/21	38.1	141.72	116.6	142.09	142.50	-78.5	61,032	-0.13%	大賣/
2024/03/20	53.1	137.98	71.9	138.77	138.00	-18.8	58,649	-0.03%
2024/03/19	122.1	132.21	36.4	134.33	136.00	85.7	55,781	0.15%	大買/
2024/03/18	32	133.21	98	133.25	136.00	-66	53,182	-0.12%
2024/03/15	55.1	131.60	278.8	131.24	132.00	-223.7	49,532	-0.45%	大賣/鉅額交易
2024/03/14	13.6	119.97	138.9	120.09	121.00	-125.3	43,236	-0.29%	大賣/鉅額交易
2024/03/13	64.7	121.01	188.2	121.13	120.50	-123.5	40,314	-0.31%	大賣/鉅額交易
2024/03/12	26.2	116.20	305.2	115.70	119.00	-279	34,910	-0.80%	大賣/鉅額交易
2024/03/11	6	108.00	84.9	108.71	109.50	-78.9	29,389	-0.27%
2024/03/08	36.9	106.93	29.3	106.58	105.00	7.6	27,431	0.03%
2024/03/07	1.1	107.46	25.5	107.73	107.50	-24.4	26,533	-0.09%
2024/03/06	5.2	106.39	23.7	106.51	106.50	-18.5	26,183	-0.07%
2024/03/05	30.2	107.43	35.1	107.49	106.50	-4.9	26,190	-0.02%
2024/03/04	3.2	105.02	67.5	104.88	106.50	-64.3	25,463	-0.25%
2024/03/01	10.2	102.51	10	103.00	102.00	0.2	24,125	0.00%
2024/02/29	8.5	103.36	18	103.00	103.00	-9.5	24,041	-0.04%
2024/02/27	0	0.00	49	103.56	103.50	-49	23,750	-0.21%
2024/02/26	0	103.50	8.7	103.48	103.50	-8.7	23,649	-0.04%
2024/02/23	37.1	103.47	10.3	103.06	103.00	26.8	23,790	0.11%
2024/02/22	13	103.15	12	103.42	103.50	1	24,119	0.00%
2024/02/21	0	103.50	39	103.24	103.00	-39	24,289	-0.16%
2024/02/20	1	103.50	12.2	104.12	103.50	-11.2	24,762	-0.05%
2024/02/19	7.1	102.86	56.6	102.02	103.00	-49.5	24,617	-0.20%
2024/02/16	41.1	101.00	2	101.25	101.50	39.1	25,053	0.16%
2024/02/15	6.3	101.12	5.3	101.47	101.00	1	25,287	0.00%
2024/02/05	8.1	101.20	1	101.50	101.50	7.1	25,125	0.03%
2024/02/02	35.4	102.20	8	101.94	102.00	27.4	25,105	0.11%
2024/02/01	10	102.00	3	102.50	103.00	7	25,344	0.03%
2024/01/31	0	101.50	3	102.00	102.50	-3	25,428	-0.01%
2024/01/30	6.3	102.48	1.9	102.24	102.00	4.4	25,581	0.02%
2024/01/29	5	102.60	9	102.94	102.50	-4	25,927	-0.02%
2024/01/26	11.4	102.81	7.2	102.85	102.50	4.2	26,364	0.02%
2024/01/25	2	101.50	21	101.86	102.00	-19	26,353	-0.07%
2024/01/24	29	101.00	0	0.00	100.50	29	26,387	0.11%
2024/01/23	11.1	100.59	0	0.00	101.00	11.1	27,103	0.04%
2024/01/22	11	100.09	3	100.00	99.90	8	29,035	0.03%
2024/01/19	0	100.50	4	100.50	100.50	-4	29,204	-0.01%
2024/01/18	15	99.59	13	99.20	99.90	2	29,563	0.01%
2024/01/17	11.2	99.08	0	0.00	98.60	11.2	29,936	0.04%
2024/01/16	5.1	99.86	5	100.00	100.00	0.1	30,976	0.00%
2024/01/15	6.8	100.28	0	0.00	100.00	6.8	31,922	0.02%
2024/01/12	3	100.34	5	100.60	100.50	-2	32,081	-0.01%
2024/01/11	14	100.43	1	100.50	100.50	13	32,209	0.04%
2024/01/10	13.7	100.17	1	100.00	100.00	12.7	32,083	0.04%
2024/01/09	9.1	101.45	1	101.50	101.00	8.1	31,963	0.03%
2024/01/08	33	102.08	3.3	102.66	101.50	29.7	31,828	0.09%
2024/01/05	3	104.01	1	104.00	104.00	2	31,693	0.01%
2024/01/04	0	104.50	2	104.50	104.00	-2	31,937	-0.01%
2024/01/03	7	104.50	9.2	104.17	104.50	-2.2	32,154	-0.01%
2024/01/02	10	104.50	2	104.75	105.00	8	32,305	0.02%
2023/12/29	6	104.50	1.3	104.47	104.50	4.7	32,250	0.01%
2023/12/28	2	103.50	2	103.75	104.00	0	32,274	0.00%
2023/12/27	1	103.50	0.2	103.50	103.50	0.8	32,180	0.00%
2023/12/26	1	103.50	8	103.63	104.00	-7	32,097	-0.02%
2023/12/25	5.1	103.50	7	103.50	103.50	-1.9	32,284	-0.01%
2023/12/22	1	103.50	0.1	103.00	103.50	0.9	32,363	0.00%
2023/12/21	1	103.00	6	103.33	103.50	-5	32,468	-0.02%
2023/12/20	2.1	103.52	28.9	103.15	104.50	-26.8	32,160	-0.08%
2023/12/19	0	102.00	8.2	101.62	102.50	-8.1	31,507	-0.03%
2023/12/18	3.2	101.50	4	101.75	102.00	-0.8	31,329	0.00%
2023/12/15	1	101.00	19.4	101.50	101.50	-18.4	31,177	-0.06%
2023/12/14	2	101.50	3.1	101.82	102.00	-1.1	30,726	0.00%
2023/12/13	0	101.00	6.4	101.00	101.00	-6.3	30,500	-0.02%
2023/12/12	5	101.00	3	100.83	101.00	2	30,839	0.01%
2023/12/11	2	101.00	1	101.00	101.00	1	30,769	0.00%
2023/12/08	0	101.50	0	0.00	101.50	0	30,658	0.00%
2023/12/07	1.3	101.01	0.6	101.00	101.00	0.7	30,887	0.00%
2023/12/06	1	101.50	2	101.25	101.00	-1	30,950	0.00%
2023/12/05	11	101.00	0	0.00	101.00	11	30,895	0.04%
2023/12/04	2	100.50	7	100.79	101.00	-5	30,773	-0.02%
2023/12/01	5.5	100.63	1	100.50	100.50	4.5	30,811	0.01%
2023/11/30	3.3	101.85	7	101.57	101.50	-3.7	30,592	-0.01%
2023/11/29	44.4	102.41	0	0.00	102.00	44.4	30,267	0.15%
2023/11/28	3.7	102.51	3	102.50	102.50	0.7	29,970	0.00%
2023/11/27	11.6	102.51	0	0.00	101.50	11.6	30,482	0.04%
2023/11/24	1.5	101.50	3	101.50	101.50	-1.5	30,442	0.00%
2023/11/22	3	102.83	3.5	102.86	102.00	-0.5	31,063	0.00%
2023/11/21	0.1	102.00	7.6	101.82	102.50	-7.5	30,942	-0.02%
2023/11/20	4	101.12	0	0.00	101.00	4	31,170	0.01%
2023/11/17	1	101.99	14.7	102.58	102.50	-13.6	30,949	-0.04%
2023/11/16	0.1	101.00	3.5	101.00	101.00	-3.4	30,387	-0.01%
2023/11/15	18	100.61	6	100.25	100.50	12	30,054	0.04%
2023/11/14	1	99.99	33.7	99.06	100.00	-32.7	29,488	-0.11%
2023/11/13	0.6	97.76	0	0.00	97.70	0.6	29,120	0.00%
2023/11/10	9	97.24	5	97.10	97.20	4	29,544	0.01%
2023/11/09	3	98.13	18.2	98.08	97.90	-15.2	30,337	-0.05%
2023/11/08	0.2	97.00	1	97.10	97.00	-0.8	30,321	0.00%
2023/11/07	5.6	95.78	0.6	95.80	96.10	5	30,373	0.02%
2023/11/06	10.2	96.98	52	96.50	96.40	-41.8	30,281	-0.14%
2023/11/03	32.6	95.94	14	95.66	95.80	18.6	29,982	0.06%
2023/11/02	5.6	96.36	31.6	96.88	97.00	-26	29,758	-0.09%
2023/11/01	9.7	95.86	4.1	96.32	95.60	5.6	30,097	0.02%
2023/10/31	15.3	96.08	8	96.19	96.50	7.3	30,309	0.02%
2023/10/30	66.7	94.92	25.4	95.11	94.50	41.3	29,933	0.14%
2023/10/27	12.3	98.41	0.3	98.60	98.20	12	28,083	0.04%
2023/10/26	26.5	98.38	7	98.44	98.50	19.5	28,036	0.07%
2023/10/25	23.4	99.06	57	98.96	99.00	-33.6	27,773	-0.12%
2023/10/24	41.7	98.53	18.2	98.36	98.30	23.5	27,620	0.09%
2023/10/23	48.1	101.00	75	101.79	100.50	-26.9	26,288	-0.10%
2023/10/20	2	103.01	4.3	103.65	103.50	-2.2	25,919	-0.01%
2023/10/19	35.3	103.61	4	103.88	103.50	31.3	25,714	0.12%
2023/10/18	4.4	105.50	1	105.50	105.50	3.4	25,514	0.01%
2023/10/17	5	106.80	0	0.00	106.50	5	25,614	0.02%
2023/10/16	0.1	107.00	1	107.00	107.00	-0.9	26,265	0.00%
2023/10/13	4	106.75	7	107.36	107.50	-3	26,851	-0.01%
2023/10/12	4	107.00	15	106.90	107.00	-11	27,096	-0.04%
2023/10/11	2	106.50	31	106.00	106.00	-29	27,348	-0.11%
2023/10/06	2.1	105.48	11	105.23	105.50	-8.9	27,369	-0.03%
2023/10/05	1.1	103.95	23	103.20	103.50	-21.9	27,528	-0.08%
2023/10/04	45.6	102.90	3.1	103.01	103.00	42.6	27,645	0.15%
2023/10/03	0.2	104.50	2	103.50	104.00	-1.8	27,599	-0.01%
2023/10/02	0	104.50	10	105.00	104.50	-10	27,816	-0.04%
2023/09/28	10.1	103.46	1	104.00	104.00	9.1	28,735	0.03%
2023/09/27	19.8	103.85	1.1	104.00	104.00	18.7	29,226	0.06%
2023/09/26	9.5	104.37	18	104.39	104.00	-8.5	30,286	-0.03%
2023/09/25	10.1	105.25	0	0.00	105.50	10.1	31,242	0.03%
2023/09/22	16	105.09	0	0.00	105.00	16	31,773	0.05%
2023/09/21	22.4	105.40	2	105.50	105.00	20.4	32,181	0.06%
2023/09/20	7.6	106.23	0	0.00	106.00	7.6	32,555	0.02%
2023/09/19	0	106.50	5	106.60	106.50	-5	33,360	-0.01%
2023/09/18	2.1	106.24	0	106.50	106.50	2.1	34,796	0.01%
2023/09/15	11	106.32	2	106.00	106.00	9	35,058	0.03%
2023/09/14	5	106.50	0	0.00	106.50	5	34,962	0.01%
2023/09/13	4	106.12	5	107.00	106.00	-1	35,116	0.00%
2023/09/12	1	107.00	6	106.50	107.50	-5	35,594	-0.01%
2023/09/11	1	105.50	3.4	105.21	105.00	-2.4	35,679	-0.01%
2023/09/08	5.3	105.40	1	105.50	106.00	4.3	35,975	0.01%
2023/09/07	10.1	105.51	4	106.00	105.50	6.1	36,936	0.02%
2023/09/06	21.1	106.00	0.4	106.01	106.00	20.7	38,325	0.05%
2023/09/05	6.1	106.51	1	106.50	107.00	5.1	38,319	0.01%
2023/09/04	4.2	106.38	0	106.50	106.50	4.2	38,384	0.01%
2023/09/01	0.3	107.00	20	106.83	107.50	-19.7	38,403	-0.05%
2023/08/31	1	106.00	22	106.32	106.50	-21	38,772	-0.05%
2023/08/30	6	106.00	3	106.33	106.00	3	38,234	0.01%
2023/08/29	27.6	105.98	123.1	105.95	106.00	-95.6	38,783	-0.25%	大賣/
2023/08/28	1	108.00	0	0.00	108.00	1	38,485	0.00%
2023/08/25	107	108.01	14.1	108.50	108.00	93	39,185	0.24%	大買/
2023/08/24	38.1	109.36	49.6	109.51	109.50	-11.5	40,302	-0.03%
2023/08/23	0	0.00	8	106.75	106.50	-8	40,756	-0.02%
2023/08/22	2	106.50	0	0.00	106.50	2	41,061	0.00%
2023/08/21	3	106.00	3	106.33	106.00	0	41,271	0.00%
2023/08/18	12.2	106.49	7	105.86	106.00	5.2	41,354	0.01%
2023/08/17	11.1	106.45	5	106.50	106.50	6.1	41,432	0.01%
2023/08/16	32.3	105.86	7	106.00	105.50	25.3	41,323	0.06%
2023/08/15	44.2	107.44	13	107.42	107.00	31.2	41,146	0.08%
2023/08/14	10	109.65	9	110.00	110.00	1	40,542	0.00%
2023/08/11	15.3	108.93	0	0.00	108.50	15.3	40,690	0.04%
2023/08/10	12	110.25	6.1	109.75	110.00	5.9	41,012	0.01%
2023/08/09	1.1	110.95	14	111.00	110.50	-12.9	41,109	-0.03%
2023/08/08	12	110.46	7.4	110.70	110.50	4.6	41,947	0.01%
2023/08/07	62	110.16	3	112.00	109.50	59	41,823	0.14%
2023/08/04	5	110.30	15.1	110.36	111.00	-10.1	41,358	-0.02%
2023/08/02	109.2	109.87	6	109.00	108.00	103.1	41,384	0.25%	大買/鉅額交易
2023/08/01	0	110.50	7	110.00	110.50	-7	40,993	-0.02%
2023/07/31	7.1	109.29	119.8	109.53	108.50	-112.7	40,803	-0.28%	大賣/鉅額交易
2023/07/28	12.1	109.96	30	110.00	109.50	-17.9	40,510	-0.04%
2023/07/27	9	111.00	4.2	111.60	110.50	4.9	40,589	0.01%
2023/07/26	17	111.47	38	111.54	111.50	-21	40,899	-0.05%
2023/07/25	8.1	110.69	38	110.82	112.00	-29.9	40,721	-0.07%
2023/07/24	4.2	108.00	41	108.01	108.00	-36.8	39,989	-0.09%
2023/07/21	6	107.50	3	107.50	107.50	3	40,226	0.01%
2023/07/20	86.4	108.07	6.2	108.83	108.00	80.2	40,260	0.20%
2023/07/19	109	109.54	22	110.18	108.50	87	40,018	0.22%	大買/
2023/07/18	13	111.54	27.6	112.08	112.00	-14.6	39,654	-0.04%
2023/07/17	1.1	110.00	22.6	110.09	110.50	-21.4	39,110	-0.05%
2023/07/14	4	108.38	20	108.33	109.50	-16	38,735	-0.04%
2023/07/13	5.3	107.71	24.9	107.99	107.00	-19.6	38,284	-0.05%
2023/07/12	7.2	106.63	12.3	106.84	107.50	-5.1	38,042	-0.01%
2023/07/11	2.2	105.00	4.2	104.88	105.00	-2.1	37,842	-0.01%
2023/07/10	97.1	104.77	6	105.00	104.50	91.1	37,828	0.24%
2023/07/07	6.6	105.34	17.4	105.16	105.50	-10.8	37,756	-0.03%
2023/07/06	56.8	106.01	5	106.10	105.50	51.8	37,732	0.14%
2023/07/05	13.2	108.89	3.3	108.39	108.50	9.9	36,789	0.03%
2023/07/04	60.8	110.81	50.3	111.53	110.00	10.5	36,139	0.03%
2023/07/03	44.1	114.46	54	114.60	115.00	-9.9	35,462	-0.03%
2023/06/30	21.1	112.05	57.1	112.22	113.00	-36	34,309	-0.10%
2023/06/29	47.2	114.04	2.3	113.72	113.00	45	33,829	0.13%
2023/06/28	42.7	115.00	12.2	115.04	115.00	30.5	33,522	0.09%
2023/06/27	22.1	114.50	19.7	115.76	114.00	2.4	33,179	0.01%
2023/06/26	12.3	115.20	52.3	115.48	115.50	-40.1	32,601	-0.12%
2023/06/21	13	112.88	17	113.00	113.00	-4	32,082	-0.01%
2023/06/20	3.1	112.82	6	112.67	112.50	-2.9	32,028	-0.01%
2023/06/19	1.6	112.48	9	112.39	112.50	-7.4	31,892	-0.02%
2023/06/16	1.1	111.50	59	111.58	111.00	-57.9	31,825	-0.18%
2023/06/15	13.6	111.59	5	111.80	111.50	8.6	31,398	0.03%
2023/06/14	13	112.84	13.3	112.54	112.50	-0.3	31,855	0.00%
2023/06/13	9.3	111.91	30.4	112.53	112.50	-21.1	31,723	-0.07%
2023/06/12	16.2	110.33	48.3	110.33	110.50	-32.1	30,901	-0.10%
2023/06/09	5.3	107.88	1.4	107.54	108.00	3.9	29,760	0.01%
2023/06/08	0.5	107.41	0.3	107.21	107.00	0.3	29,876	0.00%
2023/06/07	0.3	107.91	12.2	107.51	108.00	-11.9	30,051	-0.04%
2023/06/06	4.1	106.63	20	106.10	107.00	-15.9	30,703	-0.05%
2023/06/05	4.1	107.76	2.2	107.55	107.50	1.9	30,622	0.01%
2023/06/02	14.1	108.04	25.2	108.12	108.00	-11.1	31,419	-0.04%
2023/06/01	12.1	107.37	30	107.67	108.00	-17.9	31,156	-0.06%
2023/05/31	20.3	106.65	20	106.23	106.50	0.3	30,871	0.00%
2023/05/30	12	107.33	61.6	106.93	107.00	-49.6	30,356	-0.16%
2023/05/29	30.1	104.30	11.8	104.68	105.50	18.4	29,635	0.06%
2023/05/26	38	102.12	2	102.50	102.50	36	29,233	0.12%
2023/05/25	8	102.50	0	0.00	102.50	8	28,999	0.03%
2023/05/24	1	102.50	1.2	102.50	103.00	-0.2	28,936	0.00%
2023/05/23	4	102.63	5	102.70	102.50	-1	28,904	0.00%
2023/05/22	8.1	102.81	9.2	102.55	103.00	-1.1	28,907	0.00%
2023/05/19	0.1	102.61	2	102.50	103.00	-1.9	29,083	-0.01%
2023/05/18	10	103.25	1	102.50	103.00	9	29,193	0.03%
2023/05/17	1	102.01	1	102.50	102.50	0	29,333	0.00%
2023/05/16	55.1	102.45	2	102.00	102.00	53.1	28,993	0.18%
2023/05/15	11.1	102.18	2	102.00	102.00	9.1	28,601	0.03%
2023/05/12	11	105.05	7	105.14	102.50	4	28,557	0.01%
2023/05/11	11	105.05	7	105.14	105.00	4	27,867	0.01%
2023/05/10	2	106.50	1.3	106.00	106.50	0.7	27,910	0.00%
2023/05/09	1	106.00	76.2	106.09	106.50	-75.2	28,140	-0.27%
2023/05/08	2	105.00	1.5	105.00	105.00	0.5	28,301	0.00%
2023/05/05	10.2	105.00	12.2	104.59	105.00	-2	28,849	-0.01%
2023/05/04	4	105.13	9	105.33	105.00	-5	29,465	-0.02%
2023/05/03	2.3	105.50	19.3	105.58	105.50	-17	29,917	-0.06%
2023/05/02	1.3	105.34	21	105.62	106.00	-19.7	30,781	-0.06%
2023/04/28	1	104.00	23	104.04	104.50	-22	31,312	-0.07%
2023/04/27	9	103.44	0	0.00	103.50	9	31,454	0.03%
2023/04/26	6	103.83	2.2	103.95	103.50	3.8	31,624	0.01%
2023/04/25	4.3	103.26	1	103.50	103.00	3.3	31,354	0.01%
2023/04/24	0	104.00	1.4	103.93	103.50	-1.4	31,215	0.00%
2023/04/21	1	104.50	18.8	104.61	104.00	-17.8	31,240	-0.06%
2023/04/20	0.1	104.00	10.6	104.50	104.50	-10.5	31,018	-0.03%
2023/04/19	1	104.49	5.3	103.84	104.00	-4.3	31,244	-0.01%
2023/04/18	1.2	104.00	1	104.50	104.50	0.2	31,266	0.00%
2023/04/17	0.2	104.03	2.1	104.00	104.00	-1.9	31,594	-0.01%
2023/04/14	3.1	104.49	21.3	104.28	104.50	-18.2	32,030	-0.06%
2023/04/13	2	103.00	0	0.00	103.00	2	32,380	0.01%
2023/04/12	11.3	103.01	0	0.00	102.50	11.3	32,302	0.03%
2023/04/11	10	103.10	0	0.00	103.50	10	32,585	0.03%
2023/04/10	8	103.38	0	0.00	103.00	8	32,478	0.02%
2023/04/07	3	103.18	40	103.50	103.00	-37	32,418	-0.11%
2023/04/06	8.2	104.25	0	0.00	103.50	8.2	32,371	0.03%
2023/03/31	5.4	104.01	0	0.00	104.00	5.4	31,976	0.02%
2023/03/30	5.5	104.00	21	104.00	104.50	-15.5	32,025	-0.05%
2023/03/29	9	103.39	0	0.00	103.50	9	32,165	0.03%
2023/03/28	7	103.07	0	0.00	103.00	7	32,556	0.02%
2023/03/27	8	104.00	2	104.00	103.50	6	32,645	0.02%
2023/03/24	29	104.83	18.4	104.96	105.50	10.7	33,306	0.03%
2023/03/23	7.2	104.26	2	103.50	103.50	5.2	32,568	0.02%
2023/03/22	7.2	103.65	3.3	103.50	103.50	3.9	32,454	0.01%
2023/03/21	0.1	103.00	11	103.64	103.50	-10.9	32,672	-0.03%
2023/03/20	11.4	102.51	0	0.00	102.50	11.4	32,644	0.03%
2023/03/17	5	103.60	16	103.81	103.50	-11	32,828	-0.03%
2023/03/16	3.2	102.50	3	102.00	102.00	0.1	32,303	0.00%
2023/03/15	0.2	102.83	3	102.83	102.50	-2.9	32,585	-0.01%
2023/03/14	3	102.16	0.6	102.25	102.00	2.4	33,160	0.01%
2023/03/13	8.1	102.43	5	102.40	103.00	3.1	33,434	0.01%
2023/03/10	12	102.00	2.2	102.00	102.00	9.8	34,333	0.03%
2023/03/09	45.3	103.33	2	102.50	102.50	43.3	34,973	0.12%
2023/03/08	6.2	104.58	3	104.83	104.00	3.2	35,167	0.01%
2023/03/07	46.7	105.01	51.7	105.14	105.00	-5.1	35,211	-0.01%
2023/03/06	10.1	103.50	16.3	103.55	103.50	-6.2	34,782	-0.02%
2023/03/03	16	103.16	11.4	102.56	102.50	4.7	34,733	0.01%
2023/03/02	12.2	102.13	7	102.50	102.50	5.2	34,949	0.01%
2023/03/01	6.1	102.00	15.2	101.86	102.00	-9.2	35,010	-0.03%
2023/02/24	26.3	101.96	26.3	101.90	101.00	0.1	34,736	0.00%
2023/02/23	4	102.50	3	102.83	103.00	1	34,341	0.00%
2023/02/22	4	101.75	5.5	101.64	102.00	-1.5	34,713	0.00%
2023/02/21	11	102.77	0	0.00	102.50	11	34,783	0.03%
2023/02/20	20.3	103.15	3	103.00	103.00	17.3	35,331	0.05%
2023/02/17	11.5	103.04	10.1	103.35	103.50	1.5	35,745	0.00%
2023/02/16	12.2	103.25	31.1	103.18	103.50	-18.9	36,384	-0.05%
2023/02/15	28.2	102.04	19	102.13	102.50	9.2	37,202	0.02%
2023/02/14	12	102.00	5	101.80	102.00	7	37,250	0.02%
2023/02/13	2.1	101.50	8	101.19	101.00	-6	37,616	-0.02%
2023/02/10	3.1	101.17	13.2	101.42	101.50	-10.1	37,809	-0.03%
2023/02/09	4.1	101.37	17.1	100.73	101.00	-13	38,059	-0.03%
2023/02/08	8	100.75	25.2	100.90	100.50	-17.2	38,379	-0.04%
2023/02/07	34	101.04	6.5	101.85	100.50	27.5	38,627	0.07%
2023/02/06	9.1	101.50	28.4	101.45	101.50	-19.4	38,581	-0.05%
2023/02/03	20.4	99.70	4	99.73	99.60	16.4	38,523	0.04%
2023/02/02	35.2	100.14	17	100.29	100.00	18.2	38,531	0.05%
2023/02/01	14	100.25	0.3	100.50	100.00	13.7	38,077	0.04%
2023/01/31	14.8	100.16	17	100.24	99.70	-2.2	37,933	-0.01%
2023/01/30	46.9	98.36	31.1	99.50	98.10	15.8	37,093	0.04%
2023/01/17	30.7	98.15	2	98.25	98.10	28.7	36,341	0.08%
2023/01/16	15.8	98.64	0	0.00	98.10	15.8	36,361	0.04%
2023/01/13	6.1	98.90	2	99.05	98.60	4.1	36,315	0.01%
2023/01/12	3.3	98.81	2	99.30	98.60	1.3	36,978	0.00%
2023/01/11	10.1	99.33	7	99.60	99.10	3.1	37,569	0.01%
2023/01/10	9.1	99.38	2	99.30	99.40	7.1	37,879	0.02%
2023/01/09	11.5	99.12	9	99.21	99.10	2.5	38,027	0.01%
2023/01/06	10.2	98.51	2	98.50	98.40	8.1	37,890	0.02%
2023/01/05	9.8	98.23	2	98.00	98.00	7.8	38,045	0.02%
2023/01/04	20.4	98.24	9.6	98.53	98.10	10.8	38,079	0.03%
2023/01/03	31.7	98.78	5.2	98.93	99.10	26.5	38,013	0.07%
2022/12/30	11.1	99.98	2	100.00	99.90	9.1	37,602	0.02%
2022/12/29	23	99.75	22.3	99.72	99.70	0.7	37,753	0.00%
2022/12/28	17.3	100.06	4.2	100.02	100.50	13.1	38,005	0.03%
2022/12/27	6.1	100.92	1	100.50	100.50	5.1	37,915	0.01%
2022/12/26	0.2	101.00	3.1	100.84	101.00	-2.8	38,115	-0.01%
2022/12/23	6	100.42	18.6	100.89	101.00	-12.6	38,434	-0.03%
2022/12/22	0	101.00	13	100.54	101.00	-13	38,849	-0.03%
2022/12/21	23.4	100.19	1	100.50	100.00	22.4	39,308	0.06%
2022/12/20	26.3	100.25	4.2	100.40	100.00	22	39,198	0.06%
2022/12/19	10	100.95	1.8	101.29	101.50	8.3	39,135	0.02%
2022/12/16	24.3	100.61	6	101.33	100.50	18.3	38,899	0.05%
2022/12/15	3.4	101.55	4	102.13	101.50	-0.7	38,102	0.00%
2022/12/14	6.1	102.49	7	102.21	102.50	-0.9	38,124	0.00%
2022/12/13	24.2	101.71	1.1	101.05	101.00	23.1	38,141	0.06%
2022/12/12	7.4	101.86	1	102.00	102.00	6.4	37,850	0.02%
2022/12/09	7.1	102.08	1	102.50	102.00	6.1	38,145	0.02%
2022/12/08	7.2	101.86	1	101.50	101.50	6.2	37,890	0.02%
2022/12/07	20.1	102.60	7.2	102.65	102.00	12.9	37,817	0.03%
2022/12/06	24	103.55	25	103.34	103.00	-1	37,621	0.00%
2022/12/05	20.1	106.05	9.1	105.84	105.50	11	37,014	0.03%
2022/12/02	28.9	105.40	37.2	105.42	105.50	-8.4	36,500	-0.02%
2022/12/01	27.1	102.52	32.1	102.45	103.00	-4.9	35,734	-0.01%
2022/11/30	44.2	101.01	18.1	101.03	100.50	26.1	34,905	0.07%
2022/11/29	25.3	100.00	3	99.90	100.00	22.3	34,038	0.07%
2022/11/28	12.6	99.92	1	100.00	100.00	11.6	33,757	0.03%
2022/11/25	3.1	100.51	1	101.00	100.50	2.1	33,605	0.01%
2022/11/24	14.5	100.12	29	100.67	101.00	-14.5	33,507	-0.04%
2022/11/23	11.1	100.95	28	101.00	100.50	-17	33,169	-0.05%
2022/11/22	7.8	100.18	2	100.50	100.50	5.8	33,091	0.02%
2022/11/21	28.4	100.43	1	100.50	100.00	27.4	32,902	0.08%
2022/11/18	12.7	101.17	6.5	101.80	100.50	6.1	32,636	0.02%
2022/11/17	8.3	101.25	0	0.00	101.50	8.3	32,326	0.03%
2022/11/16	16.2	101.94	5	102.20	101.50	11.2	32,188	0.03%
2022/11/15	14.4	101.61	8	101.69	101.50	6.4	31,685	0.02%
2022/11/14	24	100.63	3	100.80	101.50	21	31,198	0.07%
2022/11/11	115.9	100.67	45.1	100.51	100.00	70.9	30,512	0.23%	大買/
2022/11/10	30.5	100.57	5	100.50	100.50	25.5	29,543	0.09%
2022/11/09	17	102.00	17	101.82	102.50	0	29,373	0.00%
2022/11/08	42.1	100.12	1.2	100.08	100.00	40.9	29,190	0.14%
2022/11/07	20.6	100.18	2	100.00	100.00	18.6	29,498	0.06%
2022/11/04	27.8	100.01	20	100.05	100.50	7.8	29,858	0.03%
2022/11/03	23.1	100.96	4.2	101.02	101.00	18.9	29,990	0.06%
2022/11/02	80.1	101.50	29	101.36	102.00	51.1	29,765	0.17%
2022/11/01	22.3	101.28	1.1	101.55	101.50	21.2	29,668	0.07%
2022/10/31	6.1	101.93	10	101.60	102.50	-3.9	29,304	-0.01%
2022/10/28	7	104.07	2	104.00	104.00	5	29,222	0.02%
2022/10/27	8	104.44	6	104.50	104.00	2	29,368	0.01%
2022/10/26	4.1	103.50	6	103.75	104.00	-2	29,519	-0.01%
2022/10/25	2	103.25	1.4	102.61	103.50	0.6	29,293	0.00%
2022/10/24	8	103.25	1	103.00	103.00	7	29,045	0.02%
2022/10/21	1	102.52	2	103.00	103.50	-1	28,923	0.00%
2022/10/20	46.4	101.99	5	101.70	102.50	41.4	29,034	0.14%
2022/10/19	5.1	103.51	3	104.00	103.00	2.1	28,453	0.01%
2022/10/18	8	103.81	5	103.80	103.50	3	28,204	0.01%
2022/10/17	7.1	105.00	5	104.80	105.00	2.1	28,041	0.01%
2022/10/14	4.1	104.76	9.1	105.00	105.00	-5	27,956	-0.02%
2022/10/13	8.1	103.62	1	103.50	103.50	7.1	28,122	0.03%
2022/10/12	0.1	103.45	3	103.50	103.00	-2.9	27,974	-0.01%
2022/10/11	8.2	104.50	1	104.00	104.00	7.2	27,628	0.03%
2022/10/07	0.1	107.00	3	107.00	107.50	-2.9	27,413	-0.01%
2022/10/06	9.2	107.28	2.1	107.00	107.50	7.1	27,815	0.03%
2022/10/05	1.1	106.93	45.9	106.41	107.00	-44.7	27,893	-0.16%
2022/10/04	0	102.50	6	102.50	102.50	-6	27,455	-0.02%
2022/10/03	26.7	101.48	3	100.67	101.00	23.7	27,474	0.09%
2022/09/30	11.1	100.61	0	101.50	102.00	11.1	27,695	0.04%
2022/09/29	11	101.43	7	102.21	101.50	4	27,913	0.01%
2022/09/28	27.4	101.10	16	100.88	100.50	11.4	28,002	0.04%
2022/09/27	6.4	103.61	0	103.50	103.50	6.4	27,942	0.02%
2022/09/26	12.3	104.67	13.1	104.73	104.00	-0.8	28,760	0.00%
2022/09/23	2	106.75	1	107.00	106.50	1	29,122	0.00%
2022/09/22	6.1	106.50	9	107.00	107.00	-2.9	29,606	-0.01%
2022/09/21	3	106.84	0	0.00	107.00	3	29,763	0.01%
2022/09/20	2.1	108.24	5	107.50	108.50	-2.9	29,793	-0.01%
2022/09/19	2.1	106.52	0	0.00	107.00	2.1	29,797	0.01%
2022/09/16	7	107.07	1	107.00	107.50	6	30,004	0.02%
2022/09/15	0.1	108.00	3	108.17	108.00	-2.9	30,148	-0.01%
2022/09/14	7	107.71	0	108.25	107.50	7	30,383	0.02%
2022/09/13	1	110.00	18	109.50	110.00	-17	30,584	-0.06%
2022/09/12	0	108.50	2	108.50	108.50	-2	30,594	-0.01%
2022/09/08	19.6	106.96	4	106.63	107.00	15.6	31,113	0.05%
2022/09/07	15.2	106.74	1	106.00	106.00	14.2	31,387	0.05%
2022/09/06	7	107.93	0.3	108.49	108.50	6.8	31,270	0.02%
2022/09/05	3	108.00	0	108.00	108.00	3	31,528	0.01%
2022/09/02	0	107.50	1.1	107.52	107.50	-1	31,931	0.00%
2022/09/01	25.8	107.73	2	107.25	107.50	23.8	32,046	0.07%
2022/08/31	7.2	108.07	8	108.75	109.00	-0.8	31,915	0.00%
2022/08/30	14.2	108.04	0	0.00	108.50	14.2	31,741	0.04%
2022/08/29	22.8	108.21	1	108.50	108.00	21.8	32,006	0.07%
2022/08/26	1.6	109.69	3	109.50	110.50	-1.4	32,155	0.00%
2022/08/25	2	109.75	3	109.50	109.50	-1	32,478	0.00%
2022/08/24	2.3	109.78	0	0.00	109.50	2.3	33,426	0.01%
2022/08/23	14.4	110.00	0.1	110.50	110.00	14.3	34,509	0.04%
2022/08/22	1.6	110.39	14.2	110.25	111.00	-12.6	34,940	-0.04%
2022/08/19	24.2	111.44	8.3	111.38	111.00	15.9	35,525	0.04%
2022/08/18	4.3	111.42	2.3	111.76	112.00	2	35,898	0.01%
2022/08/17	2	111.99	3.1	112.15	112.50	-1.1	36,728	0.00%
2022/08/16	11	110.68	13.1	111.31	111.00	-2.1	36,840	-0.01%
2022/08/15	19	112.37	22.8	112.92	112.00	-3.8	36,930	-0.01%
2022/08/12	1	113.00	53.3	113.05	112.50	-52.3	37,208	-0.14%
2022/08/11	16.1	112.41	52.8	112.31	113.00	-36.7	37,022	-0.10%
2022/08/10	10.6	109.90	39.8	109.44	110.00	-29.2	36,918	-0.08%
2022/08/09	15.1	108.46	6	108.83	109.00	9.1	36,398	0.03%
2022/08/08	1.4	107.58	0.1	107.50	108.00	1.3	36,343	0.00%
2022/08/05	3.1	108.17	8	108.56	108.00	-5	36,295	-0.01%
2022/08/04	4.7	107.64	4.4	107.47	108.00	0.3	36,249	0.00%
2022/08/03	4	107.13	28.2	107.31	108.50	-24.2	35,932	-0.07%
2022/08/02	5.1	107.21	11.1	107.37	108.00	-6	35,709	-0.02%
2022/08/01	1.1	108.53	5	108.90	109.00	-3.9	35,441	-0.01%
2022/07/29	1.6	108.69	6.4	108.84	109.00	-4.8	35,652	-0.01%
2022/07/28	8.4	108.62	8.2	108.44	108.50	0.2	35,867	0.00%
2022/07/27	0	0.00	13.3	108.47	108.00	-13.3	36,003	-0.04%
2022/07/26	2.1	107.98	8	107.88	108.00	-5.9	35,778	-0.02%
2022/07/25	3	107.33	4.4	107.01	107.50	-1.4	35,635	0.00%
2022/07/22	0.4	105.50	16.2	106.03	106.00	-15.7	35,447	-0.04%
2022/07/21	0.3	104.44	2.1	104.98	105.50	-1.8	35,462	-0.01%
2022/07/20	14.2	103.65	3	104.50	103.50	11.2	35,419	0.03%
2022/07/19	1.3	104.17	5	104.10	104.00	-3.7	35,511	-0.01%
2022/07/18	1.5	104.95	21	104.88	105.00	-19.5	35,446	-0.06%
2022/07/15	1	105.00	16	105.03	105.00	-15	35,469	-0.04%
2022/07/14	3	104.17	31.1	104.76	105.00	-28.1	35,384	-0.08%
2022/07/13	52.1	103.00	10	102.95	102.50	42.1	34,910	0.12%
2022/07/12	2.1	100.50	34	100.43	100.50	-31.9	34,569	-0.09%
2022/07/11	3	101.00	0	0.00	101.00	3	34,330	0.01%
2022/07/08	10.3	102.47	4.8	102.92	102.00	5.5	34,172	0.02%
2022/07/07	0.1	103.50	4	103.00	103.50	-3.9	33,867	-0.01%
2022/07/06	10.7	102.14	1	100.50	100.50	9.7	33,478	0.03%
2022/07/05	8	102.31	8	102.19	102.50	0	33,199	0.00%
2022/07/04	26.5	100.34	2	100.50	100.00	24.5	32,860	0.07%
2022/07/01	20.8	106.99	17	106.53	106.00	3.8	32,262	0.01%
2022/06/30	14.5	109.60	4.1	109.51	109.00	10.4	31,744	0.03%
2022/06/29	21	111.36	19.1	111.53	111.00	1.9	31,393	0.01%
2022/06/28	0	0.00	5.2	111.63	112.00	-5.2	31,168	-0.02%
2022/06/27	0	0.00	1	112.00	111.00	-1	31,040	0.00%
2022/06/24	1.1	110.00	8.2	109.75	110.00	-7.2	30,863	-0.02%
2022/06/23	22.2	108.34	3	108.67	108.00	19.2	30,701	0.06%
2022/06/22	9	109.83	16.9	110.80	109.50	-7.9	30,281	-0.03%
2022/06/21	3.1	111.66	9.2	111.55	112.00	-6.1	30,597	-0.02%
2022/06/20	15.5	109.98	1.5	109.17	109.00	14	30,276	0.05%
2022/06/17	16.1	110.00	6.1	109.51	109.50	9.9	30,071	0.03%
2022/06/16	11	112.00	7	112.36	111.50	4	29,597	0.01%
2022/06/15	20	111.98	6	112.33	112.00	14	30,439	0.05%
2022/06/14	12.2	111.21	13.5	111.30	111.50	-1.3	30,755	0.00%
2022/06/13	39.1	111.80	2	111.00	111.50	37.1	30,823	0.12%
2022/06/10	6.3	114.02	3	114.67	114.00	3.3	30,587	0.01%
2022/06/09	15	115.00	62.2	115.41	115.50	-47.2	30,617	-0.15%
2022/06/08	7.1	114.28	30.2	113.69	114.00	-23.1	30,518	-0.08%
2022/06/07	5.5	113.77	16.3	113.97	113.50	-10.8	30,625	-0.04%
2022/06/06	57.6	115.49	8	115.00	115.50	49.6	30,483	0.16%
2022/06/02	29.1	115.24	5.2	115.11	114.00	23.9	30,890	0.08%
2022/06/01	11.5	115.28	37.8	114.83	114.50	-26.3	31,010	-0.08%
2022/05/31	6.2	111.98	34.2	111.98	113.00	-28	30,133	-0.09%
2022/05/30	16.1	110.65	12.4	110.12	110.50	3.7	28,871	0.01%
2022/05/27	18	110.03	31.5	110.39	110.00	-13.5	28,372	-0.05%
2022/05/26	13.1	109.95	45	109.42	109.00	-31.9	27,992	-0.11%
2022/05/25	9	109.61	25.8	109.62	109.50	-16.8	27,818	-0.06%
2022/05/24	8.1	108.12	8.5	108.74	108.00	-0.4	27,347	0.00%
2022/05/23	10.6	108.38	8.5	107.94	108.00	2.1	26,969	0.01%
2022/05/20	7	108.06	66.6	108.02	107.00	-59.6	26,832	-0.22%
2022/05/19	8	106.57	6.4	106.76	107.50	1.7	26,456	0.01%
2022/05/18	4	106.63	25	106.34	107.00	-21	26,023	-0.08%
2022/05/17	9.1	104.67	4	104.63	105.00	5.1	25,518	0.02%
2022/05/16	2	104.00	7	104.29	104.50	-5	25,323	-0.02%
2022/05/13	4	103.50	5	103.20	104.00	-1	25,172	0.00%
2022/05/12	3	102.67	79	102.51	102.00	-76	25,217	-0.30%
2022/05/11	3	103.50	0	0.00	103.00	3	25,124	0.01%
2022/05/10	6.2	103.92	0.1	103.50	104.00	6.2	25,133	0.02%
2022/05/09	5	103.01	31.4	103.50	104.00	-26.4	25,217	-0.10%
2022/05/06	5.1	102.62	7	103.79	104.00	-1.9	25,527	-0.01%
2022/05/05	12.1	104.95	59.6	105.01	104.50	-47.5	25,631	-0.19%
2022/05/04	2	104.00	11.1	103.96	104.00	-9.1	25,602	-0.04%
2022/05/03	2.2	102.04	2	102.75	102.50	0.2	25,586	0.00%
2022/04/29	3.1	102.00	102.2	101.51	102.00	-99.1	25,993	-0.38%	大賣/
2022/04/28	2	101.25	0	0.00	101.50	2	26,305	0.01%
2022/04/27	11.1	100.00	18.1	100.02	100.00	-7.1	26,323	-0.03%
2022/04/26	17.3	100.72	2.2	101.45	101.00	15	26,227	0.06%
2022/04/25	23.7	100.82	4	101.75	100.50	19.7	26,131	0.08%
2022/04/22	4	102.50	2.2	103.05	103.50	1.8	25,723	0.01%
2022/04/21	2	104.00	8	103.50	103.00	-6	26,086	-0.02%
2022/04/20	7.4	102.23	2	102.25	103.00	5.4	26,106	0.02%
2022/04/19	6.1	102.00	1	102.00	102.00	5.1	26,095	0.02%
2022/04/18	9	102.33	1	102.50	102.50	8	26,235	0.03%
2022/04/15	0	103.00	2	103.25	103.00	-2	26,622	-0.01%
2022/04/14	2.4	104.04	1	104.00	104.00	1.4	27,070	0.01%
2022/04/13	2.1	103.51	4.2	104.00	104.00	-2.1	27,740	-0.01%
2022/04/12	3.8	102.23	2	102.50	102.00	1.8	29,846	0.01%
2022/04/11	97.4	102.96	4	102.00	102.00	93.4	29,853	0.31%
2022/04/08	71.1	102.96	4	102.50	103.00	67.1	29,736	0.23%
2022/04/07	19.2	103.79	0	0.00	103.00	19.2	29,605	0.06%
2022/04/06	10.1	104.56	1.2	105.00	105.00	8.9	29,253	0.03%
2022/04/01	22.2	104.91	0	0.00	104.50	22.2	28,990	0.08%
2022/03/31	4.2	106.13	3	106.00	106.00	1.2	28,748	0.00%
2022/03/30	2	105.50	6	105.25	105.50	-4	28,608	-0.01%
2022/03/29	9	105.17	0.1	106.00	105.50	8.9	28,506	0.03%
2022/03/28	1.1	105.99	15.2	105.34	106.00	-14.1	28,443	-0.05%
2022/03/25	3	106.50	3	106.33	106.00	0	28,332	0.00%
2022/03/24	5.1	106.98	28.1	106.64	106.50	-23	28,289	-0.08%
2022/03/23	7.1	104.71	1	104.50	105.50	6.1	27,980	0.02%
2022/03/22	2.2	104.28	2	104.00	104.00	0.2	28,224	0.00%
2022/03/21	9.1	105.12	8	105.13	104.50	1.1	28,256	0.00%
2022/03/18	3.5	104.23	62.1	105.23	106.00	-58.6	28,271	-0.21%
2022/03/17	15.3	103.21	16	103.91	104.00	-0.7	27,192	0.00%
2022/03/16	9.3	101.28	18	101.33	101.50	-8.7	26,806	-0.03%
2022/03/15	2.2	101.50	21	101.38	101.00	-18.8	26,458	-0.07%
2022/03/14	5.3	103.00	1.6	103.31	102.50	3.7	26,525	0.01%
2022/03/11	2	103.25	10.1	103.50	103.50	-8.1	26,516	-0.03%
2022/03/10	1.2	103.48	8	103.19	103.00	-6.8	26,500	-0.03%
2022/03/09	5.6	101.82	6	101.58	101.50	-0.4	26,385	0.00%
2022/03/08	17.1	101.28	41.5	100.99	101.50	-24.4	26,349	-0.09%
2022/03/07	3.2	103.01	44	102.98	102.50	-40.8	25,720	-0.16%
2022/03/04	1	104.02	140	104.14	105.00	-139	25,816	-0.54%	大賣/鉅額交易
2022/03/03	24	104.94	6.1	104.51	104.50	17.9	25,972	0.07%
2022/03/02	0.1	104.50	0.3	105.00	104.50	-0.2	26,143	0.00%
2022/03/01	9	104.17	2	104.75	104.50	7	26,204	0.03%
2022/02/25	9.2	102.85	35	103.00	103.00	-25.8	26,220	-0.10%
2022/02/24	17.2	103.59	5	103.30	102.50	12.1	26,098	0.05%
2022/02/23	5	105.00	36	104.50	105.00	-31	25,606	-0.12%
2022/02/22	9.3	104.88	9	104.50	104.50	0.3	25,709	0.00%
2022/02/21	4.3	106.09	2.1	106.24	106.00	2.2	25,784	0.01%
2022/02/18	7	105.43	5	105.50	105.50	2	25,924	0.01%
2022/02/17	9	105.61	31.4	105.88	106.00	-22.4	25,998	-0.09%
2022/02/16	8	105.06	0	0.00	105.50	8	26,003	0.03%
2022/02/15	1.1	104.00	1.2	104.08	104.00	-0.2	26,223	0.00%
2022/02/14	57	104.00	1	105.00	104.00	56	26,310	0.21%
2022/02/11	3.5	105.14	3.2	105.34	106.00	0.3	26,318	0.00%
2022/02/10	7	106.00	35	106.33	106.50	-28	26,440	-0.11%
2022/02/09	153.3	106.00	6	106.17	106.50	147.3	26,437	0.56%	大買/鉅額交易
2022/02/08	4.1	105.37	18.1	104.69	105.50	-14	26,352	-0.05%
2022/02/07	83.1	103.01	2	103.00	103.00	81.1	25,826	0.31%
2022/01/26	8.2	102.38	11.2	102.41	102.00	-3	25,471	-0.01%
2022/01/25	9.4	102.66	0	0.00	103.00	9.4	25,257	0.04%
2022/01/24	5.5	103.49	11.2	102.96	103.00	-5.7	25,076	-0.02%
2022/01/21	16.1	102.19	9	102.33	102.00	7.1	24,727	0.03%
2022/01/20	13.5	103.29	5.1	103.70	103.00	8.5	24,415	0.03%
2022/01/19	19	103.76	1	103.50	103.50	18	24,199	0.07%
2022/01/18	120.5	104.00	3	104.00	103.50	117.5	24,100	0.49%	大買/鉅額交易
2022/01/17	4	103.75	14	103.50	103.50	-10	24,204	-0.04%
2022/01/14	17.1	103.56	4	103.50	103.50	13.1	24,181	0.05%
2022/01/13	2	104.75	7	105.14	105.50	-5	24,050	-0.02%
2022/01/12	10.1	104.10	3	104.33	104.50	7.1	24,214	0.03%
2022/01/11	9.4	104.29	15.2	104.47	104.50	-5.9	24,338	-0.02%
2022/01/10	26.2	105.17	34.3	104.57	104.50	-8.1	24,605	-0.03%
2022/01/07	5.7	106.54	3	107.17	106.50	2.7	24,846	0.01%
2022/01/06	16.1	107.06	13	107.85	107.00	3.1	24,497	0.01%
2022/01/05	51.6	108.98	50.1	109.56	109.00	1.5	23,990	0.01%
2022/01/04	3.2	103.66	1	103.50	103.50	2.2	22,264	0.01%
2022/01/03	18.6	104.16	7	103.00	103.00	11.6	22,420	0.05%
2021/12/30	7.6	104.24	7.8	104.11	104.00	-0.1	22,693	0.00%
2021/12/29	11	104.68	0	0.00	105.00	11	23,058	0.05%
2021/12/28	4.2	104.87	3.3	105.00	105.50	0.9	23,528	0.00%
2021/12/27	2	104.50	7	104.14	104.50	-5	23,690	-0.02%
2021/12/24	13.3	104.01	12.1	104.45	104.00	1.2	24,112	0.00%
2021/12/23	3.1	103.84	6	104.00	104.00	-2.9	24,295	-0.01%
2021/12/22	2.1	103.52	3.1	103.52	103.50	-1	24,599	0.00%
2021/12/21	6	104.09	4	104.13	104.50	2	24,777	0.01%
2021/12/20	8.1	103.01	6	103.00	103.00	2.1	24,788	0.01%
2021/12/17	17	103.53	1	103.50	103.50	16	24,743	0.06%
2021/12/16	14.2	104.00	2	104.00	103.50	12.2	24,530	0.05%
2021/12/15	4	104.25	22	104.98	105.00	-18	24,606	-0.07%
2021/12/14	1	104.50	0	0.00	104.50	1	24,867	0.00%
2021/12/13	12	105.46	1	105.50	104.50	11	24,882	0.04%
2021/12/10	5.2	105.01	1.6	105.81	105.00	3.6	25,648	0.01%
2021/12/09	1.6	105.18	6	105.67	106.00	-4.4	25,628	-0.02%
2021/12/08	8.1	105.75	3	105.83	105.00	5.1	25,632	0.02%
2021/12/07	6	106.08	3	105.67	106.00	3	25,267	0.01%
2021/12/06	4.7	106.17	3.1	106.82	106.50	1.6	25,185	0.01%
2021/12/03	11	105.50	1.2	105.58	105.00	9.8	25,281	0.04%
2021/12/02	1	105.00	9	105.50	105.00	-8	25,365	-0.03%
2021/12/01	10	105.50	18	105.14	105.50	-8	25,219	-0.03%
2021/11/30	14.1	104.36	0.2	104.00	103.50	13.9	25,243	0.06%
2021/11/29	9.5	103.44	39.8	103.09	103.50	-30.4	24,913	-0.12%
2021/11/26	9.7	103.95	22	104.27	103.50	-12.4	24,820	-0.05%
2021/11/25	28.2	105.32	7.2	105.79	105.00	21	24,927	0.08%
2021/11/24	33.8	105.21	1.2	105.50	105.50	32.6	24,868	0.13%
2021/11/23	33.4	106.28	0.2	106.50	106.00	33.2	24,601	0.13%
2021/11/22	34.8	106.54	1.2	106.67	106.50	33.6	24,446	0.14%
2021/11/19	5.4	107.11	4	106.75	106.50	1.4	24,384	0.01%
2021/11/18	6	106.75	26	106.98	107.00	-20	24,337	-0.08%
2021/11/17	5.4	107.69	3	107.17	107.00	2.4	24,205	0.01%
2021/11/16	6.4	108.03	8	108.31	108.00	-1.6	24,180	-0.01%
2021/11/15	6.1	109.08	8.1	108.69	108.00	-2	24,775	-0.01%
2021/11/12	3	108.50	52.1	108.54	109.00	-49.1	24,877	-0.20%
2021/11/11	10.1	108.20	2	107.50	107.50	8.1	24,858	0.03%
2021/11/10	5	108.80	16	108.84	109.00	-11	25,126	-0.04%
2021/11/09	4.1	107.38	7.1	107.51	108.00	-3	25,521	-0.01%
2021/11/08	6.1	107.25	4.3	107.15	107.50	1.8	25,431	0.01%
2021/11/05	2.2	108.32	12	108.29	109.00	-9.8	25,877	-0.04%
2021/11/04	2.1	108.00	8	108.19	108.00	-5.9	26,297	-0.02%
2021/11/03	2.6	108.00	1.5	108.00	107.50	1.1	26,495	0.00%
2021/11/02	1	107.99	3.1	107.52	107.50	-2.1	26,978	-0.01%
2021/11/01	0	107.00	1	107.50	106.50	-1	26,974	0.00%
2021/10/29	10.1	107.05	15	107.00	107.00	-4.9	27,025	-0.02%
2021/10/28	0	108.50	4.3	108.50	108.50	-4.3	27,041	-0.02%
2021/10/27	2.1	108.24	4	108.05	108.00	-1.9	27,205	-0.01%
2021/10/26	10	108.95	5	108.90	109.00	5	27,413	0.02%
2021/10/25	12	108.79	8	107.94	108.00	4	27,459	0.01%
2021/10/22	1	107.50	14	107.93	107.50	-13	27,653	-0.05%
2021/10/21	0.5	108.00	4	108.00	108.00	-3.5	27,868	-0.01%
2021/10/20	2	107.50	1.1	107.91	107.50	0.9	27,916	0.00%
2021/10/19	15.1	107.73	1	107.00	107.00	14.1	27,785	0.05%
2021/10/18	7.1	108.15	18.3	109.27	107.50	-11.2	28,334	-0.04%
2021/10/15	19.4	109.16	30.5	108.98	109.50	-11.1	28,682	-0.04%
2021/10/14	5	106.70	2.1	107.00	106.50	2.9	28,303	0.01%
2021/10/13	20	105.42	3.1	105.19	105.50	16.9	28,537	0.06%
2021/10/12	4.1	104.88	3.3	105.06	105.00	0.8	28,786	0.00%
2021/10/08	7.1	107.36	13	107.58	108.00	-5.9	29,185	-0.02%
2021/10/07	5	106.20	10.5	106.64	107.00	-5.5	29,179	-0.02%
2021/10/06	3.4	103.83	11	104.00	103.00	-7.6	29,150	-0.03%
2021/10/05	45.6	101.52	10	101.60	101.50	35.6	28,786	0.12%
2021/10/04	13.5	103.20	5.1	103.41	103.00	8.4	28,567	0.03%
2021/10/01	20	103.64	24.4	103.41	103.00	-4.4	28,543	-0.02%
2021/09/30	7.5	105.10	0	0.00	105.00	7.5	28,439	0.03%
2021/09/29	35.1	104.88	2	105.00	105.00	33.1	28,792	0.11%
2021/09/28	11.6	106.57	8	106.50	106.50	3.6	29,592	0.01%
2021/09/27	9.2	107.68	1	108.50	107.50	8.2	29,497	0.03%
2021/09/24	8.4	107.87	10	107.50	107.50	-1.6	29,530	-0.01%
2021/09/23	7.1	107.13	3	106.50	106.50	4.1	29,793	0.01%
2021/09/22	45.2	106.39	18	106.39	107.00	27.2	29,774	0.09%
2021/09/17	11.3	108.91	2	107.75	108.50	9.3	29,528	0.03%
2021/09/16	34	108.50	0	0.00	107.50	34	29,476	0.12%
2021/09/15	13.3	109.00	10	110.10	108.50	3.3	29,612	0.01%
2021/09/14	22	107.02	0	0.00	107.50	22	29,019	0.08%
2021/09/13	9.7	107.24	2	106.75	106.50	7.7	29,065	0.03%
2021/09/10	2.3	107.62	3	107.67	108.00	-0.7	29,390	0.00%
2021/09/09	9.4	106.86	4	106.88	107.00	5.4	29,660	0.02%
2021/09/08	9.2	107.83	24	107.06	107.50	-14.8	29,623	-0.05%
2021/09/07	6.2	108.76	5	108.90	108.50	1.2	29,547	0.00%
2021/09/06	7.1	111.57	17	112.09	111.00	-9.9	29,553	-0.03%
2021/09/03	10.1	112.30	38.2	112.10	112.50	-28	29,849	-0.09%
2021/09/02	44	111.42	3	111.50	111.50	41	29,768	0.14%
2021/09/01	5.1	110.70	4	111.25	111.00	1.1	29,654	0.00%
2021/08/31	2.1	109.00	3.5	109.43	111.00	-1.3	29,587	0.00%
2021/08/30	13.3	108.15	1	108.50	109.00	12.3	29,418	0.04%
2021/08/27	0	108.00	1	107.00	108.00	-1	29,666	0.00%
2021/08/26	1.1	107.51	0	0.00	107.50	1.1	29,835	0.00%
2021/08/25	1.1	108.02	8	108.25	108.50	-7	30,168	-0.02%
2021/08/24	0.5	108.03	13	108.31	109.00	-12.5	30,304	-0.04%
2021/08/23	11	106.59	29	106.40	107.50	-18	30,576	-0.06%
2021/08/20	6	103.00	9	103.94	104.50	-3	30,649	-0.01%
2021/08/19	17.5	104.25	15	103.60	103.00	2.5	31,163	0.01%
2021/08/18	11.6	105.54	7	105.43	107.00	4.6	30,717	0.02%
2021/08/17	8.1	107.31	54	107.45	106.50	-45.9	31,031	-0.15%
2021/08/16	4.6	107.50	6.1	107.50	107.50	-1.5	31,124	0.00%
2021/08/13	12.1	109.54	11	108.95	109.00	1.1	31,441	0.00%
2021/08/12	1	108.50	1	109.00	109.00	0	31,378	0.00%
2021/08/11	6.5	106.69	24	106.81	109.00	-17.5	31,859	-0.05%
2021/08/10	16	109.44	7	109.21	108.50	9	32,440	0.03%
2021/08/09	26.1	111.98	3	111.83	112.00	23.1	33,341	0.07%
2021/08/06	54.1	112.52	3	112.33	112.50	51.1	33,684	0.15%
2021/08/05	12.1	111.92	1	111.00	112.00	11.1	34,169	0.03%
2021/08/04	3.9	112.00	0	0.00	112.00	3.9	36,329	0.01%
2021/08/03	2.3	111.29	8	111.50	111.50	-5.7	37,309	-0.02%
2021/08/02	1	111.04	7	112.57	113.00	-6	37,640	-0.02%
2021/07/30	5.2	110.12	5.1	110.02	110.00	0.1	38,246	0.00%
2021/07/29	6	111.00	22.8	110.98	111.00	-16.8	38,400	-0.04%
2021/07/28	3	109.50	12	109.50	110.50	-9	39,142	-0.02%
2021/07/27	3.1	110.68	13	111.08	111.50	-9.9	40,042	-0.02%
2021/07/26	18.2	109.98	7	110.21	110.00	11.2	40,774	0.03%
2021/07/23	19.2	110.72	3.3	110.70	110.50	15.9	40,978	0.04%
2021/07/22	14.7	110.25	19.2	111.03	110.50	-4.5	41,267	-0.01%
2021/07/21	30.4	113.76	76	114.41	112.50	-45.6	41,185	-0.11%
2021/07/20	10	115.00	94.1	114.94	114.50	-84.1	40,817	-0.21%
2021/07/19	32	116.97	43.2	116.66	116.50	-11.2	41,033	-0.03%
2021/07/16	68.4	118.78	4	118.75	119.50	64.4	41,627	0.15%
2021/07/15	5.4	118.72	28.6	119.10	119.50	-23.1	41,646	-0.06%
2021/07/14	7.7	116.69	15	117.00	116.00	-7.3	41,038	-0.02%
2021/07/13	5	116.40	10	116.30	116.50	-5	41,122	-0.01%
2021/07/12	2.1	115.24	8	115.00	115.00	-5.9	41,396	-0.01%
2021/07/09	11	113.82	4	114.00	114.00	7	41,770	0.02%
2021/07/08	7.1	115.43	2	115.25	115.50	5.1	42,184	0.01%
2021/07/07	5.1	115.70	3.7	115.85	115.00	1.4	42,614	0.00%
2021/07/06	3.1	116.33	7.3	116.64	116.50	-4.2	43,302	-0.01%
2021/07/05	11.6	114.37	33.7	115.45	117.00	-22.1	43,911	-0.05%
2021/07/02	12.7	111.54	5	111.70	111.50	7.7	43,223	0.02%
2021/07/01	5.1	112.10	12	112.17	112.00	-6.9	43,510	-0.02%
2021/06/30	14	112.61	5	112.90	112.00	9	43,940	0.02%
2021/06/29	3.2	111.81	7.1	112.00	111.50	-3.9	45,039	-0.01%
2021/06/28	18	111.86	2.1	112.00	111.50	15.9	46,909	0.03%
2021/06/25	16.6	114.01	19.1	113.71	113.00	-2.5	47,286	-0.01%
2021/06/24	5.2	112.69	13	112.50	113.00	-7.8	47,379	-0.02%
2021/06/23	1.2	109.26	1.7	109.71	111.50	-0.6	47,741	0.00%
2021/06/22	8.7	109.17	6	109.75	108.50	2.7	48,354	0.01%
2021/06/21	20.2	109.26	14	109.75	108.50	6.2	49,335	0.01%
2021/06/18	14.3	112.04	2.4	112.29	111.50	11.9	50,635	0.02%
2021/06/17	8.3	112.31	2	113.00	113.00	6.3	51,947	0.01%
2021/06/16	6.2	112.00	3.1	112.17	111.50	3.1	54,351	0.01%
2021/06/15	10.5	112.66	4	112.75	113.00	6.5	56,251	0.01%
2021/06/11	10.2	112.90	12.3	113.17	113.50	-2.2	58,242	0.00%
2021/06/10	4	110.38	16	110.97	110.50	-12	59,189	-0.02%
2021/06/09	5	109.90	14.6	110.68	109.50	-9.6	60,027	-0.02%
2021/06/08	5.1	110.60	5.1	110.42	110.50	0.1	61,243	0.00%
2021/06/07	8	110.44	13	110.19	110.50	-5	62,197	-0.01%
2021/06/04	8.2	110.78	15	110.67	112.00	-6.8	62,654	-0.01%
2021/06/03	5.9	111.55	2.5	111.78	111.00	3.4	62,906	0.01%
2021/06/02	15.1	112.93	16	112.28	112.00	-0.9	63,414	0.00%
2021/06/01	11	114.05	13.1	114.12	114.50	-2.1	64,306	0.00%
2021/05/31	9.6	112.53	19	112.95	113.50	-9.4	65,255	-0.01%
2021/05/28	15.1	110.77	5	110.50	111.00	10.1	66,126	0.02%
2021/05/27	12.2	108.73	9.2	108.95	109.50	3	66,575	0.00%
2021/05/26	3	112.16	4.6	112.17	111.50	-1.5	67,559	0.00%
2021/05/25	15	112.13	12.2	112.13	112.00	2.8	69,013	0.00%
2021/05/24	9.1	108.73	30	109.03	109.50	-20.9	69,079	-0.03%
2021/05/21	34.4	108.65	16.1	108.72	109.50	18.3	69,408	0.03%
2021/05/20	15.1	105.50	16	105.66	106.00	-0.9	69,516	0.00%
2021/05/19	49.3	105.32	12.7	105.30	105.00	36.6	70,236	0.05%
2021/05/18	18.4	104.41	23.5	104.76	107.00	-5.1	70,231	-0.01%
2021/05/17	52.6	99.75	50.5	100.26	98.20	2.1	70,387	0.00%
2021/05/14	29.9	105.14	25	104.32	104.50	4.9	70,236	0.01%
2021/05/13	44.1	102.43	32	102.78	103.00	12.1	70,571	0.02%
2021/05/12	58.8	101.17	57.5	100.80	102.00	1.3	70,334	0.00%
2021/05/11	45.3	108.22	14.5	107.12	107.00	30.9	69,233	0.04%
2021/05/10	19.2	114.15	6	114.83	113.00	13.2	69,994	0.02%
2021/05/07	9.3	116.67	17.2	116.06	117.50	-7.9	72,312	-0.01%
2021/05/06	9.1	111.66	9	112.06	112.50	0.1	73,359	0.00%
2021/05/05	28.2	111.18	18.2	112.12	110.00	10	74,195	0.01%
2021/05/04	30	109.07	87.3	109.36	108.50	-57.3	75,249	-0.08%
2021/05/03	88.2	112.98	45.6	112.66	112.50	42.6	76,133	0.06%
2021/04/29	18.1	117.11	25.3	117.14	116.00	-7.2	78,603	-0.01%
2021/04/28	20	117.27	22.3	117.12	117.00	-2.3	79,282	0.00%
2021/04/27	13.1	119.37	17.4	119.56	118.50	-4.3	80,842	-0.01%
2021/04/26	21	118.26	21.2	118.66	117.50	-0.2	81,368	0.00%
2021/04/23	24.3	118.23	17	118.15	119.00	7.3	82,262	0.01%
2021/04/22	102.3	120.00	19.9	118.93	117.50	82.4	84,441	0.10%	大買/
2021/04/21	17.9	120.54	27.2	120.50	120.00	-9.3	88,574	-0.01%
2021/04/20	68.3	121.50	24.8	121.56	122.00	43.5	89,305	0.05%
2021/04/19	92.9	122.00	23	121.76	121.50	69.9	90,633	0.08%
2021/04/16	45.3	122.90	44.1	123.10	123.50	1.2	91,260	0.00%
2021/04/15	25.1	120.50	11.3	120.29	121.00	13.7	92,273	0.01%
2021/04/14	51.2	121.29	84	120.95	121.50	-32.9	93,500	-0.04%
2021/04/13	65.4	122.33	51.4	121.72	122.50	14	96,281	0.01%
2021/04/12	55.8	120.81	37	120.61	120.50	18.8	99,322	0.02%
2021/04/09	55.4	120.88	10.3	121.20	120.00	45.1	102,027	0.04%
2021/04/08	9.5	122.47	17.9	122.50	122.50	-8.4	101,224	-0.01%
2021/04/07	50	123.54	25.1	123.18	123.50	24.9	101,243	0.02%
2021/04/06	20.2	122.87	25.2	123.14	122.50	-5	101,439	0.00%
2021/04/01	63.3	122.32	26.7	122.14	121.50	36.6	101,864	0.04%
2021/03/31	106.4	124.47	88.6	124.88	124.00	17.8	102,143	0.02%	大買/
2021/03/30	8.2	128.94	18	129.11	129.50	-9.8	100,661	-0.01%
2021/03/29	6.1	128.16	15	128.03	128.50	-8.9	100,823	-0.01%
2021/03/26	52.1	127.28	45	127.06	126.50	7.1	101,700	0.01%
2021/03/25	44.7	127.08	51	126.74	126.50	-6.3	101,299	-0.01%
2021/03/24	93.1	128.83	37	129.58	128.00	56.1	100,686	0.06%
2021/03/23	98.1	132.59	52.3	131.66	130.50	45.8	99,806	0.05%
2021/03/22	22.4	126.31	84.8	126.46	130.00	-62.4	98,701	-0.06%
2021/03/19	125.5	125.09	76.1	125.22	123.50	49.5	97,546	0.05%	大買/
2021/03/18	272.5	130.57	95.4	129.97	129.50	177.1	95,637	0.19%	大買/鉅額交易
2021/03/17	66.4	126.59	147.8	125.57	126.00	-81.5	94,357	-0.09%	大賣/
2021/03/16	28.1	122.72	108.8	122.32	123.00	-80.7	92,873	-0.09%	大賣/
2021/03/15	75.4	119.91	59.6	120.55	121.00	15.8	92,452	0.02%
2021/03/12	64.5	118.87	65.9	119.45	120.00	-1.4	93,263	0.00%
2021/03/11	50.5	117.31	45.2	117.19	117.00	5.3	94,385	0.01%
2021/03/10	7	115.78	18	116.03	115.50	-11	93,926	-0.01%
2021/03/09	12.4	113.16	32.7	113.49	115.00	-20.3	93,640	-0.02%
2021/03/08	22.2	114.23	56.6	114.89	113.50	-34.4	93,481	-0.04%
2021/03/05	37.2	114.03	37.8	114.76	115.00	-0.6	92,985	0.00%
2021/03/04	39.3	113.79	31.1	114.51	114.50	8.2	92,545	0.01%
2021/03/03	33.5	114.21	55.3	113.97	115.50	-21.8	91,575	-0.02%
2021/03/02	46.1	113.19	29	113.41	112.00	17.1	90,689	0.02%
2021/02/26	99.1	113.06	8	112.63	112.00	91.1	90,179	0.10%
2021/02/25	72.5	115.53	111.9	114.98	116.50	-39.4	88,553	-0.04%	大賣/
2021/02/24	39.2	112.31	31	112.84	110.50	8.2	87,097	0.01%
2021/02/23	20.3	110.36	33	109.45	111.50	-12.7	86,598	-0.01%
2021/02/22	33.2	112.19	19.8	112.40	111.00	13.4	86,137	0.02%
2021/02/19	72.9	110.47	113	110.97	110.00	-40.1	85,645	-0.05%	大賣/
2021/02/18	18.1	113.39	11.1	113.64	113.00	7	84,850	0.01%
2021/02/17	118.1	114.31	52.1	114.33	114.00	66	84,908	0.08%	大買/
2021/02/05	65.8	114.43	106.9	114.63	113.50	-41.1	83,928	-0.05%	大賣/
2021/02/04	20.3	114.03	35.5	114.06	114.00	-15.2	83,134	-0.02%
2021/02/03	25.2	116.05	19	116.03	116.50	6.2	82,680	0.01%
2021/02/02	17.3	116.21	19.8	116.30	116.50	-2.5	82,107	0.00%
2021/02/01	47.9	111.03	49.8	111.11	113.00	-1.9	81,389	0.00%
2021/01/29	76.2	115.05	43.5	114.97	111.50	32.7	79,640	0.04%
2021/01/28	86.7	119.33	93	119.37	118.50	-6.3	76,874	-0.01%
2021/01/27	29.7	123.69	44.1	123.36	123.00	-14.4	75,136	-0.02%
2021/01/26	48.4	122.36	49.1	122.39	122.00	-0.7	73,916	0.00%
2021/01/25	36	120.32	68.5	120.54	123.00	-32.5	72,070	-0.05%
2021/01/22	135.8	119.68	156.6	120.06	121.50	-20.8	70,174	-0.03%	大買/大賣/
2021/01/21	61	116.41	48.9	116.20	117.00	12.1	67,021	0.02%
2021/01/20	61.4	116.27	60.5	115.81	114.50	1	66,129	0.00%
2021/01/19	77.2	115.34	21.8	115.33	115.00	55.4	64,197	0.09%
2021/01/18	45.9	113.09	26.1	113.27	114.00	19.8	63,005	0.03%
2021/01/15	159.2	116.02	125.8	116.78	115.50	33.3	61,737	0.05%	大買/大賣/
2021/01/14	123.2	113.87	205.5	112.77	116.00	-82.3	59,302	-0.14%	大買/大賣/
2021/01/13	47.1	106.31	73.9	105.19	106.50	-26.7	54,542	-0.05%
2021/01/12	81.3	104.90	145.3	104.57	104.00	-64	53,983	-0.12%	大賣/
2021/01/11	29.1	107.50	43.6	107.65	107.50	-14.5	53,647	-0.03%
2021/01/08	93.2	107.34	62.8	107.79	108.00	30.4	53,291	0.06%
2021/01/07	78.5	106.74	131.3	106.15	107.00	-52.9	51,832	-0.10%	大賣/
2021/01/06	147.8	105.63	199.5	105.58	105.00	-51.8	50,561	-0.10%	大買/大賣/
2021/01/05	151.2	103.29	102.6	103.33	104.00	48.5	47,274	0.10%	大買/大賣/
2021/01/04	86.6	97.18	279.9	96.73	99.90	-193.3	44,037	-0.44%	大賣/鉅額交易
2020/12/31	70.1	91.57	39.3	91.71	92.00	30.8	40,427	0.08%
2020/12/30	13.5	91.44	12	91.20	91.60	1.5	40,179	0.00%
2020/12/29	14	90.76	25.1	90.79	90.40	-11.1	39,796	-0.03%
2020/12/28	34.5	92.33	80.2	92.10	91.80	-45.7	39,355	-0.12%
2020/12/25	41	91.56	115.5	91.50	91.80	-74.5	38,556	-0.19%	大賣/
2020/12/24	32	89.45	9	89.47	89.60	23	37,188	0.06%
2020/12/23	18	88.73	24.6	88.83	88.80	-6.6	37,032	-0.02%
2020/12/22	71.1	88.30	23.5	89.16	87.70	47.6	36,732	0.13%
2020/12/21	12.1	87.87	20	87.83	88.00	-7.9	36,124	-0.02%
2020/12/18	2.1	87.80	57.8	87.87	87.70	-55.7	35,941	-0.15%
2020/12/17	12	87.93	3	88.10	87.80	9	35,866	0.03%
2020/12/16	9	87.73	51	87.52	88.20	-42	35,716	-0.12%
2020/12/15	7.1	86.84	52	86.85	87.10	-44.9	35,463	-0.13%
2020/12/14	79	88.50	7	88.43	87.70	72	35,162	0.20%
2020/12/11	9.2	87.20	38.5	87.22	87.60	-29.3	34,666	-0.08%
2020/12/10	50.6	87.75	32.4	87.90	87.70	18.2	33,930	0.05%
2020/12/09	34.5	88.94	83.5	88.96	89.00	-49	33,480	-0.15%
2020/12/08	60.8	88.70	39.7	88.38	87.60	21.1	32,621	0.06%
2020/12/07	99	85.78	101.7	85.86	87.90	-2.7	31,140	-0.01%	大賣/
2020/12/04	40	82.89	15	83.00	82.90	25	28,798	0.09%
2020/12/03	13.3	82.06	10	82.08	82.00	3.3	28,368	0.01%
2020/12/02	69	82.88	9.3	82.55	82.70	59.8	28,204	0.21%
2020/12/01	3	82.53	7	82.61	82.90	-4	28,227	-0.01%
2020/11/30	3.6	82.56	12	82.46	82.30	-8.4	28,504	-0.03%
2020/11/27	7	82.63	3	82.67	82.60	4	27,917	0.01%
2020/11/26	37.5	82.84	7.7	82.89	83.00	29.8	27,869	0.11%
2020/11/25	4.1	82.00	10	82.28	82.00	-5.9	27,823	-0.02%
2020/11/24	7	82.30	8.8	82.22	82.00	-1.8	27,853	-0.01%
2020/11/23	19.5	82.78	5	82.94	82.90	14.5	27,877	0.05%
2020/11/20	33	82.52	24.5	82.25	82.50	8.5	27,738	0.03%
2020/11/19	7	82.63	4	82.68	82.90	3	27,618	0.01%
2020/11/18	16.4	83.06	12.6	83.13	83.20	3.8	27,595	0.01%
2020/11/17	8	82.76	15	82.77	83.00	-7	27,491	-0.03%
2020/11/16	6.1	82.50	41	82.52	82.60	-34.9	27,885	-0.13%
2020/11/13	13	81.57	20.2	81.60	81.40	-7.2	27,577	-0.03%
2020/11/12	7.8	81.45	19.7	81.64	81.90	-11.9	27,494	-0.04%
2020/11/11	29.3	80.88	10.4	81.32	81.60	18.9	27,213	0.07%
2020/11/10	4.1	80.85	8	80.79	80.80	-3.9	27,174	-0.01%
2020/11/09	16.3	80.96	20.1	81.16	81.20	-3.8	28,235	-0.01%
2020/11/06	3	79.70	22	79.64	79.70	-19	28,321	-0.07%
2020/11/05	3	79.00	7	78.86	79.00	-4	28,488	-0.01%
2020/11/04	11.2	78.62	7.6	78.98	78.80	3.7	29,073	0.01%
2020/11/03	3	78.40	14	78.46	78.30	-11	29,122	-0.04%
2020/11/02	8	77.88	9	77.93	78.30	-1	29,432	0.00%
2020/10/30	12	77.61	4	77.58	77.50	8	29,600	0.03%
2020/10/29	36.6	77.63	17	77.93	78.00	19.6	29,550	0.07%
2020/10/28	21	78.68	5	78.62	78.30	16	30,059	0.05%
2020/10/27	15.7	79.70	9	79.72	80.00	6.7	30,234	0.02%
2020/10/26	18.5	80.41	9	80.30	80.20	9.5	30,632	0.03%
2020/10/23	7.1	80.88	36	80.81	80.70	-28.9	31,049	-0.09%
2020/10/22	15.1	80.59	16	80.66	80.80	-0.9	32,073	0.00%
2020/10/21	28.5	80.85	7	80.90	80.40	21.5	32,779	0.07%
2020/10/20	33	81.42	25	81.34	81.40	8	33,058	0.02%
2020/10/19	25.4	81.04	99	80.66	81.30	-73.6	33,610	-0.22%
2020/10/16	4	79.08	62	78.88	78.60	-58	33,408	-0.17%
2020/10/15	65.1	78.24	2	78.25	78.10	63.1	33,847	0.19%
2020/10/14	26	78.27	29	78.52	78.00	-3	34,602	-0.01%
2020/10/13	2	78.50	4.8	78.80	78.90	-2.8	34,800	-0.01%
2020/10/12	6	78.60	53.5	78.58	78.70	-47.5	35,259	-0.13%
2020/10/08	6	77.80	1	77.80	78.00	5	35,425	0.01%
2020/10/07	12.1	77.38	2	77.35	77.40	10.1	35,744	0.03%
2020/10/06	12.2	77.74	16	77.98	77.80	-3.8	36,066	-0.01%
2020/10/05	11.1	77.69	3	78.10	77.70	8.1	36,653	0.02%
2020/09/30	1	77.90	21	77.81	77.40	-20	37,159	-0.05%
2020/09/29	27	77.40	15	78.11	77.00	12	37,455	0.03%
2020/09/28	4	76.85	28	76.34	76.90	-24	37,793	-0.06%
2020/09/25	32.1	74.68	16	74.38	74.30	16.1	38,001	0.04%
2020/09/24	56.1	75.39	3	75.83	75.00	53.1	38,076	0.14%
2020/09/23	8	76.74	5	76.78	76.70	3	37,687	0.01%
2020/09/22	12	76.93	3	77.10	76.80	9	38,132	0.02%
2020/09/21	21.2	77.55	3	77.60	77.40	18.2	38,706	0.05%
2020/09/18	24.5	77.75	2	77.80	77.60	22.5	40,000	0.06%
2020/09/17	14	78.39	5	78.32	78.10	9	40,947	0.02%
2020/09/16	8	78.91	2	78.90	78.80	6	41,362	0.01%
2020/09/15	13.1	79.14	8	79.18	79.10	5.1	41,339	0.01%
2020/09/14	1	79.30	12.2	78.83	79.40	-11.2	41,646	-0.03%
2020/09/11	8	78.39	0	0.00	78.50	8	41,491	0.02%
2020/09/10	12.1	78.48	18	78.44	78.50	-5.9	41,523	-0.01%
2020/09/09	13.5	77.00	5	77.34	77.90	8.5	41,410	0.02%
2020/09/08	10	77.66	2	77.70	77.50	8	41,473	0.02%
2020/09/07	9.1	76.91	1	77.10	77.30	8.1	41,611	0.02%
2020/09/04	14.4	76.96	9	77.00	76.90	5.4	41,954	0.01%
2020/09/03	17	78.14	2	78.40	77.70	15	41,789	0.04%
2020/09/02	6	77.33	3	77.00	77.80	3	41,734	0.01%
2020/09/01	6	76.82	0	0.00	77.00	6	42,211	0.01%
2020/08/31	5	77.36	1	76.90	76.90	4	42,474	0.01%
2020/08/28	12.1	77.59	2	77.60	77.50	10.1	42,692	0.02%
2020/08/27	10	77.78	1	77.70	77.50	9	42,988	0.02%
2020/08/26	4	78.08	0	0.00	78.20	4	43,281	0.01%
2020/08/25	0.1	78.40	2	78.25	78.30	-1.9	43,441	0.00%
2020/08/24	7	77.79	3	77.97	77.60	4	43,891	0.01%
2020/08/21	7	78.04	3	77.97	78.20	4	43,964	0.01%
2020/08/20	20	77.20	16	77.43	77.10	4	43,929	0.01%
2020/08/19	9	79.80	1	79.60	79.30	8	43,368	0.02%
2020/08/18	2	79.90	18	79.58	79.80	-16	43,283	-0.04%
2020/08/17	14.7	80.34	2	80.20	80.20	12.7	43,604	0.03%
2020/08/14	13	80.02	13	80.21	80.40	0	43,618	0.00%
2020/08/13	39	81.36	70	80.75	79.50	-31	43,559	-0.07%
2020/08/12	80	81.03	24	80.67	81.40	56	42,948	0.13%
2020/08/11	5	80.12	0	0.00	79.80	5	43,139	0.01%
2020/08/10	15.1	80.28	31	80.11	80.50	-15.9	43,407	-0.04%
2020/08/07	2	78.40	3	78.73	78.30	-1	43,275	0.00%
2020/08/06	20	78.87	11	79.36	79.00	9	43,625	0.02%
2020/08/05	7	78.10	3	78.10	77.90	4	43,829	0.01%
2020/08/04	19	77.76	8	77.91	78.10	11	44,340	0.02%
2020/08/03	60	77.56	11	77.60	77.10	49	44,597	0.11%
2020/07/31	8	79.03	3	79.13	78.40	5	44,108	0.01%
2020/07/30	16.4	77.99	35	78.01	78.00	-18.6	43,832	-0.04%
2020/07/29	16	78.42	3	78.30	78.00	13	43,666	0.03%
2020/07/28	29	79.77	14	80.43	78.40	15	43,848	0.03%
2020/07/27	73	78.49	25	78.28	78.00	48	43,342	0.11%
2020/07/24	21.2	80.73	11	80.89	80.00	10.2	42,760	0.02%
2020/07/23	33.1	81.83	3	81.90	82.10	30.1	42,348	0.07%
2020/07/22	25.2	85.55	9	85.44	85.90	16.2	41,517	0.04%
2020/07/21	28	85.49	66	85.50	85.30	-38	40,594	-0.09%
2020/07/20	45.5	86.22	22.5	86.43	86.80	23	39,798	0.06%
2020/07/17	43	88.10	11	88.33	88.00	32	39,066	0.08%
2020/07/16	11	87.43	21	87.65	87.60	-10	39,095	-0.03%
2020/07/15	14.1	86.68	9	86.78	86.60	5.1	38,790	0.01%
2020/07/14	9.3	86.61	3.7	86.57	86.30	5.6	39,163	0.01%
2020/07/13	18	85.90	13.3	86.18	86.70	4.7	39,298	0.01%
2020/07/10	30.2	85.67	32.3	85.06	84.80	-2.1	39,392	-0.01%
2020/07/09	39	86.62	12.3	86.38	86.20	26.8	39,134	0.07%
2020/07/08	9.8	87.01	8	86.88	87.00	1.8	38,728	0.00%
2020/07/07	52	86.38	42	86.05	87.00	10	38,430	0.03%
2020/07/06	7	86.53	20.8	86.42	86.40	-13.8	38,484	-0.04%
2020/07/03	15	85.53	11.4	85.28	85.30	3.6	39,251	0.01%
2020/07/02	20.5	85.49	18	85.71	86.00	2.5	39,318	0.01%
2020/07/01	26	86.60	22.4	86.25	85.90	3.6	39,567	0.01%
2020/06/30	4	86.20	118	86.14	86.30	-114	39,234	-0.29%	大賣/鉅額交易
2020/06/29	88.1	83.96	45.6	84.21	85.20	42.5	38,911	0.11%
2020/06/24	62	83.05	129	82.36	83.50	-67	37,861	-0.18%	大賣/
2020/06/23	32	80.01	56	79.90	80.20	-24	37,387	-0.06%
2020/06/22	0	78.90	15	78.55	78.90	-15	37,269	-0.04%
2020/06/19	1	78.80	0	0.00	78.80	1	37,883	0.00%
2020/06/18	4	78.18	13	78.52	78.50	-9	37,988	-0.02%
2020/06/17	9	78.13	20	78.24	78.20	-11	38,713	-0.03%
2020/06/16	3.1	77.98	4	78.30	78.40	-0.9	40,122	0.00%
2020/06/15	27	77.31	5	77.28	77.00	22	41,533	0.05%
2020/06/12	18	77.48	11	77.50	78.00	7	42,349	0.02%
2020/06/11	9.1	79.16	41	79.47	78.60	-31.9	42,992	-0.07%
2020/06/10	3	79.77	17	79.78	79.90	-14	43,388	-0.03%
2020/06/09	20.1	79.69	26.1	79.81	79.50	-6.1	44,767	-0.01%
2020/06/08	16	79.30	72	79.40	79.70	-56	45,559	-0.12%
2020/06/05	4	78.18	2	78.10	78.50	2	45,175	0.00%
2020/06/04	9	78.22	61	78.21	78.40	-52	45,232	-0.11%
2020/06/03	4	77.90	21.8	78.07	78.10	-17.8	45,254	-0.04%
2020/06/02	11	77.13	20	77.08	77.10	-9	45,186	-0.02%
2020/06/01	4	76.42	37	76.24	76.20	-33	45,106	-0.07%
2020/05/29	8	75.13	5	75.20	75.80	3	45,158	0.01%
2020/05/28	7.4	75.61	3	75.53	75.30	4.4	44,994	0.01%
2020/05/27	9.1	75.18	18	75.13	75.30	-8.9	45,453	-0.02%
2020/05/26	10.1	74.43	10.1	74.99	74.80	0	45,969	0.00%
2020/05/25	12	72.90	4	73.15	73.60	8	46,216	0.02%
2020/05/22	25.4	73.79	33	73.77	73.60	-7.6	46,552	-0.02%
2020/05/21	7.5	74.69	12	74.70	74.70	-4.6	46,325	-0.01%
2020/05/20	73	74.86	51	74.60	74.50	22	46,417	0.05%
2020/05/19	36.4	75.10	65	75.01	74.80	-28.6	46,489	-0.06%
2020/05/18	23.4	75.36	89.1	76.50	75.00	-65.7	46,100	-0.14%
2020/05/15	63.1	77.20	33	77.42	77.10	30.1	45,526	0.07%
2020/05/14	19	78.25	18	78.27	78.20	1	45,023	0.00%
2020/05/13	50	78.10	13.1	78.47	78.80	36.9	44,680	0.08%
2020/05/12	45	77.65	15	77.49	77.30	30	44,565	0.07%
2020/05/11	59	78.52	54	78.34	78.90	5	44,747	0.01%
2020/05/08	77	76.31	22.6	76.38	76.20	54.4	44,242	0.12%
2020/05/07	28	75.26	17	75.06	75.20	11	44,308	0.02%
2020/05/06	12.2	74.45	7	74.47	74.30	5.2	44,218	0.01%
2020/05/05	12.2	74.30	4	74.18	74.10	8.2	44,492	0.02%
2020/05/04	32	74.45	5	74.50	74.50	27	44,768	0.06%
2020/04/30	38.1	76.53	21	76.61	77.00	17.1	44,694	0.04%
2020/04/29	31	75.90	19	75.71	75.60	12	44,975	0.03%
2020/04/28	1	75.10	2	75.05	75.20	-1	45,609	0.00%
2020/04/27	0.2	74.90	9	74.91	74.90	-8.8	47,798	-0.02%
2020/04/24	6	73.82	5	74.10	73.80	1	47,910	0.00%
2020/04/23	1	73.80	9	74.49	74.00	-8	48,896	-0.02%
2020/04/22	16	73.35	8	72.84	73.90	8	48,768	0.02%
2020/04/21	34	74.23	17	74.36	73.50	17	48,703	0.03%
2020/04/20	11	75.81	4	75.95	76.20	7	48,171	0.01%
2020/04/17	17	75.89	109	76.12	75.80	-92	48,024	-0.19%	大賣/
2020/04/16	15	74.53	12	74.49	74.00	3	47,392	0.01%
2020/04/15	17	74.37	8	74.48	74.10	9	47,157	0.02%
2020/04/14	9	74.00	22	74.06	74.40	-13	47,387	-0.03%
2020/04/13	16	73.41	3	73.13	73.10	13	47,485	0.03%
2020/04/10	12	73.67	3	73.67	73.90	9	47,506	0.02%
2020/04/09	19.5	74.30	35.1	74.39	74.00	-15.6	47,817	-0.03%
2020/04/08	105.8	73.60	66	73.69	75.00	39.8	47,242	0.08%	大買/
2020/04/07	69.6	71.17	6	71.30	71.20	63.6	45,981	0.14%
2020/04/06	11.7	69.80	3	69.70	70.20	8.7	45,466	0.02%
2020/04/01	8.2	70.12	1	70.00	70.00	7.2	44,975	0.02%
2020/03/31	14.1	70.13	13	70.02	69.90	1.1	44,733	0.00%
2020/03/30	12	69.59	5	69.86	70.00	7	44,283	0.02%
2020/03/27	18	70.99	13.3	70.98	70.10	4.7	43,919	0.01%
2020/03/26	14.2	71.07	19.6	71.14	71.00	-5.4	43,204	-0.01%
2020/03/25	18.8	71.86	24	72.00	71.40	-5.2	43,208	-0.01%
2020/03/24	8	70.08	20	70.15	69.40	-12	42,793	-0.03%
2020/03/23	32.1	67.78	29	67.54	67.50	3.1	43,074	0.01%
2020/03/20	51.7	69.83	22	69.88	70.80	29.7	42,561	0.07%
2020/03/19	66.4	67.69	27	67.59	66.30	39.4	41,412	0.10%
2020/03/18	29.2	70.58	12.8	70.49	70.00	16.4	40,185	0.04%
2020/03/17	24.6	70.96	13	71.76	70.60	11.6	39,472	0.03%
2020/03/16	12.5	71.91	11	73.09	71.10	1.5	38,858	0.00%
2020/03/13	57.2	71.26	27	70.81	74.60	30.2	38,007	0.08%
2020/03/12	60.7	75.53	15	76.30	74.70	45.7	36,846	0.12%
2020/03/11	14.7	79.37	13	79.45	78.60	1.7	35,761	0.00%
2020/03/10	54.3	79.18	3.6	78.82	79.40	50.7	35,582	0.14%
2020/03/09	28	79.36	2	79.20	79.10	26	35,358	0.07%
2020/03/06	22	80.96	5	80.90	80.80	17	35,166	0.05%
2020/03/05	11	82.92	12	83.13	82.70	-1	35,040	0.00%
2020/03/04	4	81.48	27	81.52	81.70	-23	35,049	-0.07%
2020/03/03	4	81.20	9	81.58	81.00	-5	34,888	-0.01%
2020/03/02	7.1	79.20	6	79.43	79.20	1.1	34,638	0.00%
2020/02/27	32.6	80.60	3	80.57	80.30	29.6	34,937	0.08%
2020/02/26	29.5	81.62	6.3	81.39	81.10	23.2	34,982	0.07%
2020/02/25	15.2	82.08	51.8	80.44	82.30	-36.6	34,763	-0.11%
2020/02/24	69	80.83	2.9	80.80	80.70	66.1	34,847	0.19%
2020/02/21	20	81.96	35	81.72	81.70	-15	35,036	-0.04%
2020/02/20	8	82.88	22	82.94	82.80	-14	36,338	-0.04%
2020/02/19	21	83.80	6	83.65	83.80	15	36,346	0.04%
2020/02/18	19.2	83.41	2	83.40	83.40	17.2	36,642	0.05%
2020/02/17	7	83.96	4	84.00	83.90	3	37,750	0.01%
2020/02/14	36.5	84.74	3	84.53	84.90	33.5	38,341	0.09%
2020/02/13	4	85.23	15	85.63	84.70	-11	39,439	-0.03%
2020/02/12	14	85.10	42	83.96	85.50	-28	40,708	-0.07%
2020/02/11	0.2	82.90	1	82.90	82.90	-0.8	41,559	0.00%
2020/02/10	18	80.60	89.3	79.39	82.00	-71.3	42,608	-0.17%
2020/02/07	7	82.91	5.6	82.79	82.90	1.4	43,602	0.00%
2020/02/06	15.1	82.62	3	83.13	83.60	12.1	45,059	0.03%
2020/02/05	17.4	82.03	23	82.21	82.20	-5.6	46,922	-0.01%
2020/02/04	23	82.23	20.4	82.89	82.20	2.6	48,200	0.01%
2020/02/03	19.2	80.34	59	79.04	82.20	-39.8	48,094	-0.08%
2020/01/31	32.1	83.30	38	83.54	83.20	-5.9	47,505	-0.01%
2020/01/30	93.6	83.94	68	83.87	83.10	25.6	47,070	0.05%
2020/01/20	1.2	92.24	28	92.75	92.30	-26.8	44,925	-0.06%
2020/01/17	26	92.36	58.6	92.06	92.30	-32.6	44,926	-0.07%
2020/01/16	2	89.90	1	90.00	90.00	1	44,307	0.00%
2020/01/15	2.5	90.09	1	90.20	89.90	1.5	45,467	0.00%
2020/01/14	0.1	89.80	5	89.98	90.00	-5	46,469	-0.01%
2020/01/13	2.1	89.20	8	89.21	89.60	-5.9	46,698	-0.01%
2020/01/10	8	88.36	13	88.41	89.00	-5	47,630	-0.01%
2020/01/09	18	87.44	1.6	87.23	87.10	16.4	48,452	0.03%
2020/01/08	19	87.38	23	86.86	86.50	-4	48,573	-0.01%
2020/01/07	7.3	89.09	22	89.88	89.10	-14.7	48,302	-0.03%
2020/01/06	9.4	90.80	12	90.76	90.50	-2.6	48,395	-0.01%
2020/01/03	26	91.03	43	91.52	91.60	-17	48,271	-0.04%
2020/01/02	11	91.03	19	91.24	90.80	-8	48,116	-0.02%
2019/12/31	3	90.87	0	0.00	90.80	3	48,193	0.01%
2019/12/30	1	91.68	3.2	91.74	90.90	-2.2	48,265	0.00%
2019/12/27	2	91.45	6	91.53	91.50	-4	48,462	-0.01%
2019/12/26	1	90.80	5	90.90	90.80	-4	48,560	-0.01%
2019/12/25	16	90.96	8	90.98	91.00	8	49,146	0.02%
2019/12/24	2	91.15	5	91.12	90.90	-3	49,384	-0.01%
2019/12/23	8.2	91.09	27	90.95	91.50	-18.8	49,552	-0.04%
2019/12/20	36	91.78	8.9	91.84	91.10	27.1	49,578	0.05%
2019/12/19	19.2	91.46	29	91.87	92.20	-9.8	49,260	-0.02%
2019/12/18	1	92.30	31.5	92.37	92.40	-30.5	48,958	-0.06%
2019/12/17	17	91.11	2	91.40	91.60	15	48,539	0.03%
2019/12/16	12.1	91.75	16	91.74	91.60	-3.9	48,561	-0.01%
2019/12/13	15	91.59	5.8	91.31	91.00	9.2	48,552	0.02%
2019/12/12	6	91.75	8	91.63	91.00	-2	48,727	0.00%
2019/12/11	2	90.90	14.6	91.02	91.30	-12.6	48,865	-0.03%
2019/12/10	27.5	90.22	1	90.20	90.30	26.5	49,354	0.05%
2019/12/09	2.1	90.99	22	91.20	91.00	-20	49,715	-0.04%
2019/12/06	1.1	89.71	9	90.33	90.50	-8	49,472	-0.02%
2019/12/05	4	90.10	4	90.25	89.90	0	49,467	0.00%
2019/12/04	8	89.03	2	89.50	89.50	6	49,622	0.01%
2019/12/03	5	89.24	20	89.73	90.00	-15	49,672	-0.03%
2019/12/02	7	88.14	24.2	88.16	88.60	-17.1	49,485	-0.03%
2019/11/29	15	88.61	21	88.85	88.50	-6	49,213	-0.01%
2019/11/28	3	90.40	10	90.35	89.80	-7	48,897	-0.01%
2019/11/27	2	90.05	1.9	90.05	90.60	0.1	49,237	0.00%
2019/11/26	13	90.03	8.6	89.94	89.90	4.4	49,243	0.01%
2019/11/25	11	89.70	17	89.88	89.60	-6	48,294	-0.01%
2019/11/22	12	92.18	18	91.66	91.40	-6	47,978	-0.01%
2019/11/21	7.2	91.56	13.8	91.88	92.50	-6.7	47,972	-0.01%
2019/11/20	29.2	91.51	13	91.92	91.90	16.2	47,375	0.03%
2019/11/19	9	92.00	86.2	92.31	92.80	-77.2	47,024	-0.16%
2019/11/18	4.1	90.27	16.8	90.30	90.50	-12.7	45,679	-0.03%
2019/11/15	13	90.25	13.8	90.11	90.10	-0.8	45,397	0.00%
2019/11/14	28	90.33	37	90.01	89.30	-9	45,007	-0.02%
2019/11/13	36.1	89.92	18.4	89.48	89.70	17.7	44,081	0.04%
2019/11/12	63	89.38	85.1	89.80	91.00	-22.1	43,699	-0.05%
2019/11/11	93	89.33	189	88.18	87.90	-96	42,815	-0.22%	大賣/
2019/11/08	43	91.86	88	91.79	90.90	-45	41,247	-0.11%
2019/11/07	36.3	90.02	75.3	90.51	90.80	-39	39,749	-0.10%
2019/11/06	37.1	90.20	106.6	90.06	90.40	-69.5	38,542	-0.18%	大賣/
2019/11/05	22.2	89.77	67.3	89.70	90.00	-45.1	37,282	-0.12%
2019/11/04	110.1	87.40	149.9	87.98	89.00	-39.8	36,054	-0.11%	大買/大賣/
2019/11/01	42	83.44	120.3	83.10	84.80	-78.3	34,294	-0.23%	大賣/
2019/10/31	14	80.94	39	81.10	80.60	-25	33,093	-0.08%
2019/10/30	21.5	80.25	14	80.16	80.20	7.5	32,959	0.02%
2019/10/29	35.1	81.12	27.5	80.76	80.80	7.6	32,835	0.02%
2019/10/28	18.1	80.39	9.3	80.31	80.10	8.8	32,576	0.03%
2019/10/25	44	80.14	72.2	80.06	80.20	-28.2	32,470	-0.09%
2019/10/24	18	80.43	14.8	80.53	80.50	3.2	32,252	0.01%
2019/10/23	62	80.12	55.6	80.03	80.50	6.4	32,630	0.02%
2019/10/22	33.1	78.97	58	79.23	79.50	-24.9	32,364	-0.08%
2019/10/21	10.1	76.89	18.4	77.11	77.60	-8.2	31,601	-0.03%
2019/10/18	37	77.56	32.4	77.56	76.90	4.6	31,704	0.01%
2019/10/17	33	76.47	44.3	76.34	77.20	-11.3	30,791	-0.04%
2019/10/16	4	74.90	4	75.02	75.00	0	29,769	0.00%
2019/10/15	8.7	74.71	50	74.92	74.70	-41.3	29,704	-0.14%
2019/10/14	2.1	74.10	7.4	74.39	74.50	-5.4	30,027	-0.02%
2019/10/09	3	73.30	4	73.40	72.90	-1	29,767	0.00%
2019/10/08	5	73.82	24	73.99	74.00	-19	29,894	-0.06%
2019/10/07	26.5	73.52	50	73.60	73.40	-23.5	29,759	-0.08%
2019/10/04	6.2	72.44	2	72.35	72.70	4.2	29,672	0.01%
2019/10/03	60	71.77	1	71.91	72.00	59	29,708	0.20%
2019/10/02	19	72.32	0	0.00	72.30	19	29,572	0.06%
2019/10/01	18	72.53	52.4	72.58	72.60	-34.3	29,331	-0.12%
2019/09/27	6	73.35	10	73.73	73.20	-4	28,815	-0.01%
2019/09/26	19	74.38	5	74.80	74.00	14	28,901	0.05%
2019/09/25	8	74.26	7	74.37	74.80	1	28,895	0.00%
2019/09/24	18.2	74.86	12	75.11	74.90	6.2	29,218	0.02%
2019/09/23	3.1	74.53	6	74.52	74.70	-3	29,240	-0.01%
2019/09/20	16.9	74.09	12	74.26	74.50	4.9	29,577	0.02%
2019/09/19	35.7	74.06	3	73.57	73.50	32.7	29,314	0.11%
2019/09/18	12	74.37	12.2	74.20	74.40	-0.2	29,144	0.00%
2019/09/17	18	74.58	29.1	74.79	74.60	-11.1	29,059	-0.04%
2019/09/16	10	75.87	9.3	75.86	76.00	0.7	29,303	0.00%
2019/09/12	8.3	75.41	111	75.85	76.00	-102.7	29,068	-0.35%	大賣/鉅額交易
2019/09/11	2	74.40	5	74.62	74.50	-3	28,869	-0.01%
2019/09/10	22	73.93	21	73.98	74.10	1	28,884	0.00%
2019/09/09	12.2	75.10	32	74.83	74.70	-19.8	29,030	-0.07%
2019/09/06	17	75.22	4	75.60	75.00	13	29,372	0.04%
2019/09/05	12	74.63	23.6	74.90	74.90	-11.6	29,587	-0.04%
2019/09/04	14.3	74.16	9.1	74.27	74.30	5.2	29,815	0.02%
2019/09/03	16	73.84	2	74.00	73.60	14	29,905	0.05%
2019/09/02	14	74.00	0	0.00	74.00	14	30,251	0.05%
2019/08/30	4.3	73.26	16	73.37	74.20	-11.7	30,587	-0.04%
2019/08/29	4.5	71.96	6	72.03	71.90	-1.5	30,724	0.00%
2019/08/28	6.2	72.16	0	0.00	72.40	6.2	31,041	0.02%
2019/08/27	10.2	72.04	6	72.15	72.20	4.2	31,307	0.01%
2019/08/26	37.1	71.96	20	71.98	72.00	17.1	31,562	0.05%
2019/08/23	10.8	73.47	34	73.32	73.30	-23.2	31,812	-0.07%
2019/08/22	28.2	73.57	1	73.50	73.90	27.2	32,267	0.08%
2019/08/21	19	73.45	17	73.44	73.50	2	34,158	0.01%
2019/08/20	84	72.64	2	72.60	72.40	82	34,127	0.24%
2019/08/19	10.4	72.50	3	72.67	72.40	7.4	34,491	0.02%
2019/08/16	20	71.59	3	72.17	72.00	17	35,197	0.05%
2019/08/15	41	71.67	26	71.66	71.60	15	35,147	0.04%
2019/08/14	32	73.12	1.4	72.86	72.60	30.6	35,268	0.09%
2019/08/13	12	72.99	1	73.00	72.90	11	35,218	0.03%
2019/08/12	9.7	73.81	4.1	73.70	73.70	5.6	35,749	0.02%
2019/08/08	6	73.33	3	73.20	73.10	3	36,472	0.01%
2019/08/07	25	73.03	3	73.67	72.90	22	37,306	0.06%
2019/08/06	15	72.23	5.2	71.51	73.30	9.9	37,843	0.03%
2019/08/05	33	73.44	6	73.82	72.80	27	37,786	0.07%
2019/08/02	44.2	75.78	13	76.06	75.50	31.2	37,404	0.08%
2019/08/01	8	77.93	0	0.00	77.90	8	37,162	0.02%
2019/07/31	6	78.23	6	78.53	78.60	0	37,041	0.00%
2019/07/30	13.3	78.03	1	77.70	77.80	12.3	37,167	0.03%
2019/07/29	3	78.37	7	78.27	78.40	-4	37,511	-0.01%
2019/07/26	10.4	78.50	2	78.30	78.40	8.4	37,626	0.02%
2019/07/25	27.1	78.54	18	78.43	78.60	9.1	37,671	0.02%
2019/07/24	68.7	81.23	83.8	81.18	81.30	-15.1	37,192	-0.04%
2019/07/23	18.7	80.62	9	81.12	80.90	9.7	36,534	0.03%
2019/07/22	34.7	80.55	16	80.44	80.60	18.7	36,414	0.05%
2019/07/19	9	79.43	5	79.70	79.30	4	36,308	0.01%
2019/07/18	11	79.24	4	79.20	79.00	7	36,773	0.02%
2019/07/17	29.4	80.04	20.4	79.37	79.30	9	37,533	0.02%
2019/07/16	14.1	80.21	117.4	79.50	80.00	-103.3	37,702	-0.27%	大賣/鉅額交易
2019/07/15	21.1	76.76	234	77.29	78.10	-212.9	38,121	-0.56%	大賣/鉅額交易
2019/07/12	75	77.71	3.2	77.83	77.60	71.8	40,175	0.18%
2019/07/11	5	78.20	4	78.60	78.20	1	41,245	0.00%
2019/07/10	3.1	78.00	4	77.90	77.90	-1	42,238	0.00%
2019/07/09	9.2	77.92	80	78.00	77.90	-70.8	43,101	-0.16%
2019/07/08	21.4	78.75	11	78.78	79.00	10.4	43,727	0.02%
2019/07/05	1.6	78.08	1	78.10	78.20	0.6	44,148	0.00%
2019/07/04	34	77.96	22.2	77.69	77.70	11.8	44,538	0.03%
2019/07/03	21	77.90	9	77.57	77.50	12	44,768	0.03%
2019/07/02	31.4	79.06	8	79.13	79.10	23.4	45,091	0.05%
2019/07/01	36.3	79.24	15	79.19	79.40	21.3	45,435	0.05%
2019/06/28	4	77.50	6	77.63	77.40	-2	46,469	0.00%
2019/06/27	5.1	77.40	12.2	77.49	77.40	-7.1	48,925	-0.01%
2019/06/26	4.1	76.30	3	76.30	76.30	1.1	49,037	0.00%
2019/06/25	6.1	76.71	1	77.20	76.40	5.1	48,862	0.01%
2019/06/24	15	76.30	13	76.40	77.10	2	48,644	0.00%
2019/06/21	14	77.76	20.3	77.36	76.80	-6.3	48,291	-0.01%
2019/06/20	3	77.67	32	77.35	77.70	-29	47,665	-0.06%
2019/06/19	4.2	76.81	32.6	76.95	77.20	-28.4	47,481	-0.06%
2019/06/18	21	75.74	22	76.24	75.90	-1	46,966	0.00%
2019/06/17	3	76.17	21	76.10	76.40	-18	46,586	-0.04%
2019/06/14	20	75.16	9	75.06	75.10	11	46,296	0.02%
2019/06/13	5	73.80	20	73.86	74.20	-15	45,938	-0.03%
2019/06/12	10.2	73.05	12	72.68	73.70	-1.8	45,892	0.00%
2019/06/11	12	72.29	15.1	72.30	72.40	-3.1	45,480	-0.01%
2019/06/10	32	71.57	30.6	71.92	72.10	1.4	45,277	0.00%
2019/06/06	17	71.24	5	71.90	71.10	12	44,971	0.03%
2019/06/05	84.2	71.84	5	71.10	71.00	79.2	44,606	0.18%
2019/06/04	38	72.08	35	71.91	71.80	3	44,249	0.01%
2019/06/03	3.1	73.24	15	72.94	73.40	-11.9	43,903	-0.03%
2019/05/31	34	73.88	17	74.32	73.90	17	43,607	0.04%
2019/05/30	43.2	72.74	23	72.97	73.40	20.2	42,989	0.05%
2019/05/29	22.4	70.83	4	72.20	72.20	18.4	42,844	0.04%
2019/05/28	27.3	71.52	0	0.00	71.20	27.3	42,521	0.06%
2019/05/27	12.2	71.41	1	71.70	71.40	11.2	40,574	0.03%
2019/05/24	27	71.76	4	71.53	71.40	23	40,541	0.06%
2019/05/23	38.5	71.85	6	71.95	71.50	32.5	40,262	0.08%
2019/05/22	11.6	74.38	7	74.09	74.00	4.6	39,723	0.01%
2019/05/21	21	74.86	1	75.00	75.00	20	39,988	0.05%
2019/05/20	31	75.02	28.3	75.15	75.00	2.7	39,825	0.01%
2019/05/17	45.1	75.32	11	74.80	74.70	34.1	39,707	0.09%
2019/05/16	27	77.24	21	77.98	75.90	6	39,278	0.02%
2019/05/15	49.4	77.83	32	77.82	77.80	17.4	38,512	0.05%
2019/05/14	12.6	79.63	28	79.42	79.70	-15.4	37,886	-0.04%
2019/05/13	10	82.66	19.8	81.54	81.20	-9.8	37,563	-0.03%
2019/05/10	22.3	84.87	34	83.77	83.70	-11.7	37,575	-0.03%
2019/05/09	13	84.97	10	84.86	84.30	3	37,560	0.01%
2019/05/08	11.2	85.83	8	85.83	85.90	3.2	37,350	0.01%
2019/05/07	11	86.37	11	86.78	86.60	0	37,276	0.00%
2019/05/06	32	85.48	18.7	85.28	84.90	13.3	37,269	0.04%
2019/05/03	16.2	87.64	24	87.46	88.20	-7.8	36,812	-0.02%
2019/05/02	4.5	86.68	26.4	86.54	86.90	-21.9	36,616	-0.06%
2019/04/30	9.2	86.98	4.5	86.79	86.90	4.7	36,365	0.01%
2019/04/29	6.6	87.86	14	88.12	87.80	-7.4	36,026	-0.02%
2019/04/26	20	86.98	17	87.40	87.40	3	35,703	0.01%
2019/04/25	9.1	86.19	5	86.46	86.80	4.1	35,423	0.01%
2019/04/24	25	87.77	5.8	86.76	86.90	19.2	35,170	0.05%
2019/04/23	23	87.55	22.7	87.40	88.30	0.4	34,864	0.00%
2019/04/22	32.2	88.22	12	88.22	87.80	20.2	34,003	0.06%
2019/04/19	70.3	90.31	50.3	89.98	88.90	20	33,706	0.06%
2019/04/18	64.4	93.60	123.3	93.82	91.60	-58.9	32,619	-0.18%	大賣/
2019/04/17	32	91.38	69.1	91.54	91.80	-37.1	30,553	-0.12%
2019/04/16	33.5	90.14	49.2	90.33	89.90	-15.7	29,346	-0.05%
2019/04/15	58.2	87.82	74.6	88.58	89.30	-16.4	28,411	-0.06%
2019/04/12	14.2	86.23	42.1	86.21	86.50	-27.9	27,828	-0.10%
2019/04/11	37	83.88	31	83.87	83.80	6	27,456	0.02%
2019/04/10	5.1	82.80	9	82.92	83.00	-3.9	26,990	-0.01%
2019/04/09	20.1	82.44	18	82.30	82.50	2.1	26,686	0.01%
2019/04/08	8.2	82.60	19	82.64	82.40	-10.8	26,501	-0.04%
2019/04/03	8	81.40	26.8	81.74	81.90	-18.8	25,825	-0.07%
2019/04/02	26.2	82.42	67.5	82.53	82.00	-41.2	25,304	-0.16%
2019/04/01	36.1	79.75	208.5	79.90	80.80	-172.5	23,838	-0.72%	大賣/鉅額交易
2019/03/29	12	72.21	79	73.17	73.50	-67	21,133	-0.32%
2019/03/28	1	71.70	9.3	71.79	71.80	-8.3	21,058	-0.04%
2019/03/27	11	71.95	5.8	71.95	71.90	5.2	21,359	0.02%
2019/03/26	0.1	71.80	4.8	71.72	71.80	-4.6	21,516	-0.02%
2019/03/25	4	71.52	22	71.74	71.20	-18	21,784	-0.08%
2019/03/22	0.2	72.90	15.4	72.83	73.00	-15.2	21,732	-0.07%
2019/03/21	11.4	73.00	39.2	72.96	73.00	-27.8	21,996	-0.13%
2019/03/20	7.9	72.15	8	72.00	72.40	-0.1	22,458	0.00%
2019/03/19	3.1	72.00	5	72.44	72.30	-1.9	23,024	-0.01%
2019/03/18	3.7	71.77	16.3	71.76	72.00	-12.6	23,226	-0.05%
2019/03/15	11	70.75	2.2	70.99	70.60	8.8	23,470	0.04%
2019/03/14	24.2	70.82	23	71.07	71.10	1.2	23,311	0.01%
2019/03/13	3.3	70.92	2	70.75	70.70	1.3	24,214	0.01%
2019/03/12	24.2	71.06	36	71.24	71.20	-11.8	24,353	-0.05%
2019/03/11	10.2	70.54	0	0.00	70.40	10.2	24,453	0.04%
2019/03/08	33.4	70.73	3	71.07	70.70	30.4	24,916	0.12%
2019/03/07	3.2	71.90	61.2	72.00	71.60	-58	25,765	-0.23%
2019/03/06	16	72.29	26	72.48	72.50	-10	26,193	-0.04%
2019/03/05	21.2	71.66	15.5	71.90	71.90	5.7	26,787	0.02%
2019/03/04	33.1	71.75	15	72.20	72.20	18.1	26,928	0.07%
2019/02/27	17	72.87	19.4	72.68	72.70	-2.4	26,754	-0.01%
2019/02/26	12	73.10	23	72.81	72.80	-11	26,722	-0.04%
2019/02/25	7.6	73.27	10.2	73.27	73.40	-2.6	26,937	-0.01%
2019/02/22	1	73.10	13	73.30	73.50	-12	27,267	-0.04%
2019/02/21	29.2	73.43	32	73.59	73.80	-2.8	27,552	-0.01%
2019/02/20	22	73.27	9	73.02	73.20	13	27,545	0.05%
2019/02/19	7.1	72.03	8.1	72.00	72.00	-1	27,169	0.00%
2019/02/18	0.1	71.00	8	71.46	71.00	-8	27,351	-0.03%
2019/02/15	29	70.48	15.8	70.87	70.30	13.2	27,533	0.05%
2019/02/14	11.2	71.73	4	71.65	71.40	7.2	27,638	0.03%
2019/02/13	9	72.11	10	72.16	72.00	-1	27,733	0.00%
2019/02/12	7	71.91	18.8	71.55	72.00	-11.7	27,694	-0.04%
2019/02/11	5	70.12	7	70.51	69.90	-2	27,543	-0.01%
2019/01/30	0.2	70.00	10	70.30	70.00	-9.8	27,311	-0.04%
2019/01/29	5.1	69.92	2	70.05	69.90	3.1	27,329	0.01%
2019/01/28	3.1	70.86	3	70.77	70.80	0.1	27,288	0.00%
2019/01/25	1.3	70.58	0	0.00	70.70	1.3	27,511	0.00%
2019/01/24	2	70.00	3.8	69.89	70.00	-1.8	27,455	-0.01%
2019/01/23	7.4	70.20	0.8	69.90	69.70	6.6	27,740	0.02%
2019/01/22	0	70.50	10	70.63	70.70	-10	27,933	-0.04%
2019/01/21	5.5	71.09	5.3	71.09	71.20	0.2	28,393	0.00%
2019/01/18	2.2	70.69	21	70.60	70.80	-18.8	29,728	-0.06%
2019/01/17	2	70.40	1.6	70.30	70.40	0.4	30,927	0.00%
2019/01/16	4.4	70.20	11	70.15	70.20	-6.6	31,610	-0.02%
2019/01/15	5.2	70.35	43	70.13	70.30	-37.8	31,959	-0.12%
2019/01/14	28	69.20	30	68.80	68.70	-2	32,168	-0.01%
2019/01/11	9	69.87	6.3	69.89	69.40	2.7	33,547	0.01%
2019/01/10	6.2	69.11	1	69.40	69.30	5.2	33,515	0.02%
2019/01/09	3	69.53	28	69.56	69.90	-25	33,515	-0.07%
2019/01/08	11	68.70	1	69.00	68.60	10	33,510	0.03%
2019/01/07	7.4	68.80	9	69.10	69.30	-1.6	33,710	0.00%
2019/01/04	33	67.33	19	67.65	67.60	14	33,606	0.04%
2019/01/03	31.4	68.88	6	68.93	68.90	25.4	33,646	0.08%
2019/01/02	4.2	70.01	4	70.13	70.10	0.2	33,501	0.00%
2018/12/28	0.2	70.80	0	0.00	70.80	0.2	33,856	0.00%
2018/12/27	10.2	71.08	1	71.40	70.80	9.2	34,100	0.03%
2018/12/26	2	70.70	2	70.20	70.20	0	34,354	0.00%
2018/12/25	2.2	70.61	1	70.50	70.70	1.2	34,538	0.00%
2018/12/24	2.2	71.19	17	71.15	71.40	-14.8	35,126	-0.04%
2018/12/22	2.2	70.90	5.8	70.92	70.90	-3.6	35,373	-0.01%
2018/12/21	1	71.11	1	70.80	71.40	0	35,779	0.00%
2018/12/20	2.3	71.50	9	71.57	71.50	-6.7	35,804	-0.02%
2018/12/19	0.5	71.60	6	71.17	71.80	-5.5	35,643	-0.02%
2018/12/18	3	70.53	19	70.47	70.80	-16	35,873	-0.04%
2018/12/17	3	71.37	4.9	71.69	71.10	-1.9	36,093	-0.01%
2018/12/14	13	71.68	3	71.40	71.50	10	36,528	0.03%
2018/12/13	7.3	72.34	31.1	72.46	73.00	-23.8	36,813	-0.06%
2018/12/12	6.6	70.75	30	70.95	71.20	-23.4	37,341	-0.06%
2018/12/11	7	68.63	4	68.85	68.40	3	37,568	0.01%
2018/12/10	32.5	68.03	13	68.08	67.70	19.5	37,759	0.05%
2018/12/07	17	69.39	16	69.34	69.10	1	37,568	0.00%
2018/12/06	79	69.42	9	69.70	69.00	70	37,365	0.19%
2018/12/05	12.2	71.86	11.5	71.99	71.60	0.7	36,597	0.00%
2018/12/04	12	73.51	1	73.70	73.40	11	36,922	0.03%
2018/12/03	6.6	73.76	16	73.78	74.00	-9.4	36,977	-0.03%
2018/11/30	9.4	72.58	13	73.34	71.90	-3.6	36,598	-0.01%
2018/11/29	16.4	73.30	34.2	73.40	72.40	-17.8	35,692	-0.05%
2018/11/28	10.1	72.04	36	72.46	73.10	-25.9	35,289	-0.07%
2018/11/27	21.2	70.59	1	70.30	70.70	20.2	34,839	0.06%
2018/11/26	9.8	71.05	14.3	71.07	71.00	-4.6	34,800	-0.01%
2018/11/23	8	69.99	1	70.20	70.00	7	34,663	0.02%
2018/11/22	17	69.88	5.6	69.75	69.50	11.4	34,653	0.03%
2018/11/21	26.6	69.73	6.4	70.19	70.60	20.2	34,466	0.06%
2018/11/20	39.5	71.59	7	71.59	71.00	32.5	34,147	0.10%
2018/11/19	12.2	73.32	1	73.50	73.40	11.2	33,901	0.03%
2018/11/16	4.2	74.10	1	74.30	74.30	3.2	34,199	0.01%
2018/11/15	14.5	73.36	1	74.60	74.50	13.5	35,037	0.04%
2018/11/14	17.2	73.67	17.1	73.24	73.30	0.1	34,998	0.00%
2018/11/13	15.4	74.42	4.1	74.29	74.40	11.3	34,972	0.03%
2018/11/12	7	76.24	1	76.10	76.20	6	34,899	0.02%
2018/11/09	3	76.03	7.8	75.96	76.10	-4.8	35,101	-0.01%
2018/11/08	13	77.01	8	76.98	76.60	5	35,138	0.01%
2018/11/07	4.4	77.86	20	77.86	77.90	-15.6	35,022	-0.04%
2018/11/06	5.6	78.07	5	77.70	77.30	0.6	35,016	0.00%
2018/11/05	11	80.34	5	80.14	80.00	6	35,081	0.02%
2018/11/02	23.2	80.26	48	80.29	81.00	-24.8	35,222	-0.07%
2018/11/01	6.4	79.64	5.6	79.63	79.90	0.8	35,105	0.00%
2018/10/31	11.1	78.46	17.9	78.30	78.80	-6.7	35,267	-0.02%
2018/10/30	8.7	76.10	15	76.21	76.40	-6.3	35,030	-0.02%
2018/10/29	27.3	76.38	5.1	76.56	75.50	22.2	35,063	0.06%
2018/10/26	31.1	77.29	22.8	77.95	76.20	8.3	35,074	0.02%
2018/10/17	41	69.56	38.1	70.13	68.10	3	34,592	0.01%
2018/10/16	18.5	70.13	15.6	70.13	70.40	2.9	33,758	0.01%
2018/10/15	21.1	70.80	2.4	70.84	70.50	18.7	33,489	0.06%
2018/10/12	32	70.67	30.4	70.98	71.90	1.7	33,508	0.00%
2018/10/11	54.3	70.64	233	70.39	70.10	-178.7	33,512	-0.53%	大賣/鉅額交易
2018/10/09	18.6	75.61	13	75.43	75.30	5.6	32,293	0.02%
2018/10/08	14.4	75.53	26	75.67	75.50	-11.6	32,342	-0.04%
2018/10/05	21.5	75.71	33	75.68	75.60	-11.5	32,631	-0.04%
2018/10/04	18.2	76.54	15	76.26	76.20	3.2	32,542	0.01%
2018/10/03	5.6	77.77	8	77.80	77.80	-2.4	32,668	-0.01%
2018/10/02	20	79.09	9.1	78.15	78.10	10.9	32,896	0.03%
2018/10/01	7	79.91	11	79.97	79.90	-4	32,641	-0.01%
2018/09/28	16.3	78.76	14.1	79.19	79.20	2.2	32,840	0.01%
2018/09/27	9.1	78.07	8	78.33	78.70	1.1	32,499	0.00%
2018/09/26	10.3	77.57	55	77.50	77.30	-44.8	32,279	-0.14%
2018/09/25	4.2	76.01	1	75.90	76.10	3.2	32,142	0.01%
2018/09/21	11	75.38	2	75.55	75.80	9	32,370	0.03%
2018/09/20	3.1	75.61	12.7	75.52	75.60	-9.5	32,265	-0.03%
2018/09/19	1.1	76.22	37	76.18	76.40	-35.9	32,294	-0.11%
2018/09/18	10	76.28	12	76.96	75.80	-2	32,335	-0.01%
2018/09/17	2	77.65	10	77.80	77.80	-8	32,456	-0.02%
2018/09/14	7	77.22	2	77.85	77.90	5	32,799	0.02%
2018/09/13	16	76.14	31	76.08	76.00	-15	32,828	-0.05%
2018/09/12	9	77.42	39	77.38	77.00	-30	32,740	-0.09%
2018/09/11	14.1	76.68	41	76.58	77.70	-27	32,803	-0.08%
2018/09/10	29.3	75.67	15	75.29	75.10	14.3	33,096	0.04%
2018/09/07	54.3	77.96	48	77.99	77.70	6.3	32,715	0.02%
2018/09/06	15	79.35	64	79.45	79.30	-49	32,743	-0.15%
2018/09/05	13.6	80.16	67	80.16	80.10	-53.4	32,558	-0.16%
2018/09/04	69.1	80.12	4	80.25	80.10	65.1	32,939	0.20%
2018/09/03	17	80.18	3	80.30	80.10	14	33,317	0.04%
2018/08/31	21	80.49	4	80.73	80.50	17	34,592	0.05%
2018/08/30	5	81.28	9.2	81.19	80.90	-4.2	35,372	-0.01%
2018/08/29	10.3	81.29	40.2	81.29	81.40	-30	35,704	-0.08%
2018/08/28	8	81.16	20.3	81.21	81.20	-12.3	35,877	-0.03%
2018/08/27	9.1	80.88	10	80.90	81.00	-0.9	36,077	0.00%
2018/08/24	18	80.84	9	80.63	81.10	9	36,106	0.02%
2018/08/23	8	81.33	16.1	81.74	81.80	-8.1	37,143	-0.02%
2018/08/22	3.1	81.54	10	81.45	81.70	-6.9	37,444	-0.02%
2018/08/21	7	81.01	18.3	81.01	81.00	-11.3	37,825	-0.03%
2018/08/20	4.5	81.17	19	81.11	81.00	-14.5	38,555	-0.04%
2018/08/17	41.4	81.44	2.4	81.81	81.10	39	39,047	0.10%
2018/08/16	4	80.63	19	81.11	81.20	-15	39,033	-0.04%
2018/08/15	32.1	80.54	49.4	80.53	81.10	-17.4	38,932	-0.04%
2018/08/14	69	81.90	33	81.30	81.30	36	38,576	0.09%
2018/08/13	11	84.16	8	84.60	83.80	3	37,744	0.01%
2018/08/10	1.1	85.79	20.3	85.67	85.90	-19.3	37,559	-0.05%
2018/08/09	0	0.00	13	85.35	85.20	-13	37,496	-0.03%
2018/08/08	2	84.90	12	84.98	85.00	-10	37,984	-0.03%
2018/08/07	36.3	84.61	33	84.74	84.40	3.3	38,653	0.01%
2018/08/06	6	84.60	10	84.52	84.60	-4	40,277	-0.01%
2018/08/03	1.1	83.52	8	83.46	83.80	-6.9	40,685	-0.02%
2018/08/02	43.2	83.67	80	83.72	82.80	-36.8	40,725	-0.09%
2018/08/01	2.1	84.10	9.2	84.09	84.10	-7.1	40,747	-0.02%
2018/07/31	6	83.68	10	83.70	83.80	-4	40,718	-0.01%
2018/07/30	4.1	83.53	27	83.97	84.20	-22.9	40,734	-0.06%
2018/07/27	6	83.20	5	83.34	83.20	1	40,533	0.00%
2018/07/26	18.2	82.50	16	82.68	83.50	2.2	40,985	0.01%
2018/07/25	34.1	82.82	11	83.09	82.70	23.1	41,156	0.06%
2018/07/24	30.3	85.42	140.9	85.35	85.20	-110.5	41,023	-0.27%	大賣/鉅額交易
2018/07/23	10.1	85.37	89.4	85.24	85.50	-79.3	40,405	-0.20%
2018/07/20	37	85.42	9	85.06	85.30	28	40,448	0.07%
2018/07/19	15	84.87	31	84.97	85.20	-16	40,634	-0.04%
2018/07/18	9	83.99	28	84.08	84.10	-19	41,177	-0.05%
2018/07/17	5.2	82.76	15.8	82.75	82.90	-10.6	41,148	-0.03%
2018/07/16	17.1	82.82	13	83.19	82.80	4.1	41,273	0.01%
2018/07/13	28.1	81.95	27	82.44	82.90	1.1	42,018	0.00%
2018/07/12	5	81.14	3	81.23	81.20	2	42,639	0.00%
2018/07/11	5.1	81.19	63	81.47	81.60	-57.9	42,885	-0.14%
2018/07/10	20.8	80.85	52	80.70	80.50	-31.2	42,680	-0.07%
2018/07/09	2	80.90	58	81.20	80.80	-56	42,584	-0.13%
2018/07/06	87.1	80.43	22	80.71	80.50	65.1	42,830	0.15%
2018/07/05	3	81.23	36	81.18	81.20	-33	42,840	-0.08%
2018/07/04	3	81.37	28	81.54	81.60	-25	43,143	-0.06%
2018/07/03	21	80.73	1.2	80.67	80.70	19.8	43,802	0.05%
2018/07/02	30	81.69	14	81.83	81.00	16	44,386	0.04%
2018/06/29	22.2	81.67	23	82.36	83.20	-0.8	44,722	0.00%
2018/06/28	11	80.59	8.5	80.96	80.50	2.5	46,328	0.01%
2018/06/27	24	81.10	25	81.12	80.90	-1	46,430	0.00%
2018/06/26	17	80.88	4	80.70	81.00	13	46,386	0.03%
2018/06/25	16	81.73	3	81.90	81.50	13	46,072	0.03%
2018/06/22	32.2	82.18	0	0.00	82.30	32.2	45,973	0.07%
2018/06/21	15.1	82.89	27	83.04	82.70	-11.9	45,954	-0.03%
2018/06/20	16	82.78	21	82.27	83.00	-5	46,402	-0.01%
2018/06/19	45	83.28	8.3	83.57	83.00	36.7	46,024	0.08%
2018/06/15	15.1	84.70	0	0.00	85.00	15.1	45,391	0.03%
2018/06/14	35	86.02	74	86.48	85.50	-39	44,934	-0.09%
2018/06/13	13	88.05	3	87.77	87.80	10	44,377	0.02%
2018/06/12	38	87.33	10	87.48	87.70	28	45,087	0.06%
2018/06/11	52.1	87.58	19	87.63	87.40	33.1	45,024	0.07%
2018/06/08	52.1	89.68	112	89.64	88.30	-59.9	45,184	-0.13%	大賣/
2018/06/07	76.1	90.16	65	90.43	91.20	11.1	44,916	0.02%
2018/06/06	23	88.75	49	88.67	89.10	-26	44,888	-0.06%
2018/06/05	3	87.80	3	88.13	88.10	0	45,553	0.00%
2018/06/04	11.2	87.65	13	87.74	87.80	-1.8	45,573	0.00%
2018/06/01	26	86.40	25	86.46	86.60	1	45,724	0.00%
2018/05/31	32.3	87.22	2	86.40	85.70	30.3	45,907	0.07%
2018/05/30	72.3	87.37	23	87.07	87.40	49.3	45,020	0.11%
2018/05/29	8.3	88.15	12	88.13	87.60	-3.7	44,829	-0.01%
2018/05/28	18.2	88.61	142	88.39	88.80	-123.8	44,821	-0.28%	大賣/鉅額交易
2018/05/25	41.2	85.60	57	86.04	86.50	-15.8	44,419	-0.04%
2018/05/24	16	83.61	76.1	84.15	84.10	-60	44,188	-0.14%
2018/05/23	32.2	83.90	19	84.13	83.60	13.2	44,702	0.03%
2018/05/22	20.3	84.65	6	84.35	84.00	14.3	45,124	0.03%
2018/05/21	22.8	84.99	2	85.30	85.00	20.8	45,700	0.05%
2018/05/18	40	84.21	11	84.25	83.90	29	46,339	0.06%
2018/05/17	37	84.93	24	85.09	84.20	13	47,022	0.03%
2018/05/16	143.2	84.99	13	84.75	84.60	130.2	47,215	0.28%	大買/鉅額交易
2018/05/15	17.2	86.61	73.5	87.11	86.00	-56.3	47,488	-0.12%
2018/05/14	41.2	89.06	110	88.81	89.00	-68.8	48,662	-0.14%	大賣/
2018/05/11	16	84.51	104	84.38	85.00	-88	47,388	-0.19%	大賣/
2018/05/10	5.3	82.53	4	82.80	82.90	1.3	47,391	0.00%
2018/05/09	11.1	82.10	2	81.95	81.80	9.1	47,644	0.02%
2018/05/08	27.2	81.95	5	82.08	82.60	22.2	48,053	0.05%
2018/05/07	52	81.25	86	80.75	81.60	-34	48,209	-0.07%
2018/05/04	9	80.63	32	80.47	80.40	-23	48,519	-0.05%
2018/05/03	37.1	80.35	1	80.40	80.10	36.1	48,855	0.07%
2018/05/02	52	82.31	4	82.85	81.80	48	48,950	0.10%
2018/04/30	22.3	82.77	7	82.54	82.90	15.3	49,029	0.03%
2018/04/27	9	81.13	4	81.38	81.50	5	49,363	0.01%
2018/04/26	43	80.80	65	80.82	80.60	-22	49,915	-0.04%
2018/04/25	18	80.03	241	80.06	80.40	-223	50,957	-0.44%	大賣/鉅額交易
2018/04/24	27	81.30	46.5	80.99	80.60	-19.5	51,057	-0.04%
2018/04/23	39	83.09	13	83.30	83.00	26	50,484	0.05%
2018/04/20	102	83.93	4	84.05	84.00	98	50,371	0.19%	大買/
2018/04/19	32	83.90	4	83.95	85.00	28	50,547	0.06%
2018/04/18	41	85.27	23.2	85.03	84.80	17.8	50,204	0.04%
2018/04/17	37.6	86.71	10	86.70	86.50	27.6	50,087	0.06%
2018/04/16	8.2	87.19	4	87.65	87.60	4.2	50,333	0.01%
2018/04/13	7	87.05	24.4	87.09	87.00	-17.4	50,506	-0.03%
2018/04/12	18	87.02	15	87.29	86.80	3	50,851	0.01%
2018/04/11	34.2	87.69	50	88.48	87.30	-15.8	51,181	-0.03%
2018/04/10	26.1	86.99	25	87.04	87.00	1.1	51,411	0.00%
2018/04/09	19	87.04	55	86.90	87.40	-36	51,757	-0.07%
2018/04/03	74	87.13	20	87.15	87.20	54	51,281	0.11%
2018/04/02	45	88.24	8	88.03	88.10	37	50,921	0.07%
2018/03/31	169.2	89.01	13	88.98	88.50	156.2	50,680	0.31%	大買/鉅額交易
2018/03/30	43	91.43	20	91.74	91.40	23	48,765	0.05%
2018/03/29	37	90.23	3	90.13	90.00	34	48,632	0.07%
2018/03/28	8	90.39	9	90.53	90.10	-1	48,333	0.00%
2018/03/27	9.4	91.06	5	91.16	91.20	4.4	48,237	0.01%
2018/03/26	41	89.86	3	90.10	90.20	38	48,082	0.08%
2018/03/23	56.6	90.87	15	91.11	90.40	41.6	48,202	0.09%
2018/03/22	14.1	92.76	14	92.80	92.80	0.1	48,376	0.00%
2018/03/21	19	92.59	8	92.48	92.40	11	48,263	0.02%
2018/03/20	13.1	92.54	2	92.60	92.60	11.1	48,615	0.02%
2018/03/19	14.1	92.87	13	93.28	92.90	1.1	48,662	0.00%
2018/03/16	17.1	93.07	32	93.21	92.80	-14.9	48,767	-0.03%
2018/03/15	19	93.21	13	93.82	93.40	6	48,424	0.01%
2018/03/14	39	93.75	6	93.48	93.30	33	48,939	0.07%
2018/03/13	22	95.63	72	95.62	95.20	-50	48,868	-0.10%
2018/03/12	38.2	93.97	70	93.97	94.30	-31.8	48,136	-0.07%
2018/03/09	59	91.67	56	91.63	91.90	3	48,311	0.01%
2018/03/08	16	89.51	27	89.42	89.40	-11	48,434	-0.02%
2018/03/07	10	89.18	60	89.00	88.50	-50	48,600	-0.10%
2018/03/06	11.1	88.04	21	88.28	88.20	-9.9	49,225	-0.02%
2018/03/05	35	87.25	3	87.40	87.00	32	49,994	0.06%
2018/03/02	56	87.30	2	87.60	87.80	54	49,680	0.11%
2018/03/01	11.2	87.92	1	88.00	87.90	10.2	49,850	0.02%
2018/02/27	23.2	88.90	8	89.06	88.10	15.2	49,752	0.03%
2018/02/26	33.1	89.25	7	89.40	88.80	26.1	49,448	0.05%
2018/02/23	31	88.79	5	89.18	88.90	26	49,325	0.05%
2018/02/22	14.4	87.79	3	87.90	87.90	11.4	49,530	0.02%
2018/02/21	26.1	88.38	37	88.33	88.20	-10.9	49,335	-0.02%
2018/02/12	31	87.89	91	87.71	87.60	-60	48,915	-0.12%
2018/02/09	70	87.04	24	86.78	87.50	46	48,743	0.09%
2018/02/08	37	89.38	0	0.00	89.00	37	48,453	0.08%
2018/02/07	72	90.71	46.3	90.27	90.00	25.7	49,905	0.05%
2018/02/06	157	89.73	116	89.67	89.20	41	49,153	0.08%	大買/大賣/
2018/02/05	42	92.93	18	92.87	92.80	24	47,142	0.05%
2018/02/02	25.3	94.56	30	94.82	95.20	-4.7	47,140	-0.01%
2018/02/01	15	94.16	9	93.91	93.50	6	47,024	0.01%
2018/01/31	37	92.51	6	92.82	92.20	31	46,756	0.07%
2018/01/30	12	94.04	19	93.99	93.60	-7	46,299	-0.02%
2018/01/29	15.1	95.04	25.7	94.90	94.70	-10.7	46,043	-0.02%
2018/01/26	15	95.56	39	95.55	95.40	-24	45,847	-0.05%
2018/01/25	12	95.47	14	95.69	95.40	-2	45,486	0.00%
2018/01/24	15	96.12	9	96.29	95.90	6	44,848	0.01%
2018/01/23	19.6	96.02	37	95.92	96.90	-17.4	44,696	-0.04%
2018/01/22	120	96.84	10.2	96.85	96.60	109.8	44,513	0.25%	大買/鉅額交易
2018/01/19	58.2	96.13	80	96.16	96.90	-21.8	43,848	-0.05%
2018/01/18	22	94.36	12	94.35	93.80	10	42,486	0.02%
2018/01/17	14.1	93.17	13	93.05	93.40	1.1	42,043	0.00%
2018/01/16	25	93.41	17	93.46	93.40	8	41,887	0.02%
2018/01/15	29.1	92.81	20	92.94	93.30	9.1	41,766	0.02%
2018/01/12	39	92.01	32.1	92.00	91.80	6.9	41,540	0.02%
2018/01/11	34	91.45	15	91.89	91.40	19	41,459	0.05%
2018/01/10	61.8	90.99	15	90.90	90.80	46.8	40,939	0.11%
2018/01/09	13	92.09	7	91.89	91.80	6	40,640	0.01%
2018/01/08	20.1	91.96	29	92.05	91.80	-8.9	40,616	-0.02%
2018/01/05	58.1	92.33	35.6	92.13	93.00	22.5	40,275	0.06%
2018/01/04	37.5	92.90	13	92.79	92.60	24.5	39,996	0.06%
2018/01/03	38	94.53	17	94.44	94.00	21	39,819	0.05%
2018/01/02	3.1	94.71	19	95.05	95.00	-15.9	39,215	-0.04%