鴻海 (2317)-凱基-竹北券商分點個股進出

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
196.5
漲跌
▲0.5
漲幅
+0.26%
成交量
50,397張
產業
上市其他電子類股
6211人加入追蹤

立即追蹤
本地時間:14:30

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

鴻海 (2317)籌碼相關－凱基-竹北券商分點個股進出

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

凱基-竹北券商分點個股進出
凱基-竹北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	30	197.44	12.2	197.68	196.50	17.8	67,153	0.03%
2024/12/02	27	196.26	13.8	197.73	196.00	13.3	67,158	0.02%
2024/11/29	29.3	195.47	157.7	197.93	195.50	-128.4	66,987	-0.19%	大賣/鉅額交易
2024/11/28	40	195.38	23.6	195.98	195.50	16.4	67,030	0.02%
2024/11/27	127.2	198.02	30	198.68	196.50	97.1	67,043	0.14%	大買/
2024/11/26	145.8	202.86	31	202.81	202.50	114.8	66,507	0.17%	大買/鉅額交易
2024/11/25	25	208.30	47.2	208.92	210.50	-22.2	65,430	-0.03%
2024/11/22	47.5	204.66	13	205.77	203.00	34.5	64,798	0.05%
2024/11/21	48.9	202.90	9.2	202.85	202.50	39.7	65,000	0.06%
2024/11/20	21.8	206.06	6.2	206.73	206.00	15.6	65,385	0.02%
2024/11/19	43.3	203.16	12.1	202.46	203.50	31.2	65,849	0.05%
2024/11/18	73.2	203.78	9	203.28	202.50	64.2	66,210	0.10%
2024/11/15	93.3	208.71	47.2	207.71	207.00	46.1	66,169	0.07%
2024/11/14	46.9	211.76	36.3	212.40	211.50	10.6	65,720	0.02%
2024/11/13	41.3	214.29	9.1	214.22	214.50	32.2	65,927	0.05%
2024/11/12	48.6	215.68	14.2	215.78	214.00	34.3	66,646	0.05%
2024/11/11	27.1	218.26	20.9	219.08	220.00	6.2	67,372	0.01%
2024/11/08	16.2	218.84	31.8	218.71	218.00	-15.6	68,533	-0.02%
2024/11/07	23.3	217.55	50.5	217.22	217.00	-27.2	69,919	-0.04%
2024/11/06	17.8	214.64	53.3	215.21	213.50	-35.4	71,518	-0.05%
2024/11/05	25.2	213.32	26.3	214.00	214.00	-1.1	73,247	0.00%
2024/11/04	7.1	211.85	34.2	212.28	214.00	-27.1	77,681	-0.03%
2024/11/01	63.2	205.77	19.3	207.10	208.00	43.9	80,548	0.05%
2024/10/30	25.1	211.41	35.3	212.95	211.50	-10.2	81,929	-0.01%
2024/10/29	80.5	209.53	119.8	209.64	209.50	-39.3	81,977	-0.05%	大賣/
2024/10/28	78	217.27	41.2	217.13	215.00	36.8	81,834	0.05%
2024/10/25	12.1	213.46	38.4	214.57	216.00	-26.3	81,192	-0.03%
2024/10/24	99.5	211.76	72.5	212.27	211.50	26.9	81,356	0.03%
2024/10/23	30.4	215.07	6.2	215.33	216.00	24.2	81,746	0.03%
2024/10/22	36.4	213.31	78	214.47	215.50	-41.5	82,294	-0.05%
2024/10/21	63.4	211.33	58.6	211.49	210.00	4.7	83,469	0.01%
2024/10/18	70.5	209.02	73.7	209.13	207.50	-3.1	83,998	0.00%
2024/10/17	12.1	207.22	47.9	207.28	208.50	-35.8	84,516	-0.04%
2024/10/16	44	204.88	13.2	205.90	205.00	30.8	84,684	0.04%
2024/10/15	39.4	206.07	75.6	204.76	207.00	-36.1	84,454	-0.04%
2024/10/14	19.9	198.00	12.1	198.46	199.00	7.8	83,225	0.01%
2024/10/11	25.4	200.54	47.5	200.92	200.00	-22.2	84,917	-0.03%
2024/10/09	13.9	198.45	68.4	198.54	199.00	-54.5	84,841	-0.06%
2024/10/08	45.8	195.06	11	196.09	194.00	34.8	84,628	0.04%
2024/10/07	32.4	196.83	25.5	196.55	197.50	7	86,026	0.01%
2024/10/04	32	193.06	80.3	193.69	194.00	-48.3	86,540	-0.06%
2024/10/01	21.9	187.79	30	186.83	187.00	-8.1	85,357	-0.01%
2024/09/30	23.9	189.23	20.2	189.72	187.50	3.7	86,645	0.00%
2024/09/27	8	191.25	42.5	191.93	191.00	-34.5	86,879	-0.04%
2024/09/26	9.5	189.46	36.3	190.00	189.50	-26.8	88,138	-0.03%
2024/09/25	25.3	188.82	103.5	188.73	188.50	-78.2	88,278	-0.09%	大賣/
2024/09/24	5.6	180.83	38.3	181.72	183.00	-32.8	87,589	-0.04%
2024/09/23	5	179.40	25	179.88	180.00	-20	88,056	-0.02%
2024/09/20	8.4	178.82	39.1	180.57	177.00	-30.7	89,343	-0.03%
2024/09/19	9.1	174.73	13.5	175.57	176.50	-4.4	89,933	0.00%
2024/09/18	50.5	175.86	9	176.39	174.00	41.5	90,975	0.05%
2024/09/16	28.3	178.72	21.1	180.14	181.00	7.2	92,423	0.01%
2024/09/13	8.3	176.86	4	176.25	176.00	4.3	94,482	0.00%
2024/09/12	23.1	175.98	32.2	176.12	177.50	-9.1	96,794	-0.01%
2024/09/11	6.3	170.41	9	170.28	169.50	-2.7	97,425	0.00%
2024/09/10	68.7	169.90	13	169.54	169.00	55.7	98,440	0.06%
2024/09/09	60.2	171.99	3.2	171.72	172.00	57	98,999	0.06%
2024/09/06	27.5	177.12	9	176.72	176.50	18.5	100,326	0.02%
2024/09/05	69.2	178.35	6.3	175.94	175.00	62.9	101,765	0.06%
2024/09/04	78.6	177.07	55.2	178.56	179.50	23.4	101,899	0.02%
2024/09/03	25.3	185.40	43.6	185.02	185.00	-18.3	100,741	-0.02%
2024/09/02	12.3	183.86	8.2	184.29	183.00	4	101,914	0.00%
2024/08/30	14.7	184.53	14.2	184.75	184.50	0.5	103,273	0.00%
2024/08/29	18	181.73	13.1	182.96	184.50	4.9	104,122	0.00%
2024/08/28	16.2	182.48	42.4	184.04	185.50	-26.2	104,648	-0.03%
2024/08/27	4.6	180.28	10.1	180.65	180.50	-5.6	106,103	-0.01%
2024/08/26	20.8	182.97	24.1	182.63	182.00	-3.4	106,949	0.00%
2024/08/23	23.1	178.16	11.8	178.14	180.00	11.3	107,498	0.01%
2024/08/22	36	180.76	21.6	180.13	179.50	14.4	107,809	0.01%
2024/08/21	35.5	183.87	32.3	183.80	183.50	3.2	108,503	0.00%
2024/08/20	41.9	187.93	26	188.91	186.50	15.9	108,463	0.01%
2024/08/19	21.8	186.91	21.5	186.88	187.00	0.3	108,510	0.00%
2024/08/16	27.2	184.88	72.9	185.66	184.00	-45.7	108,475	-0.04%
2024/08/15	42.5	182.97	45.5	183.81	181.00	-3	108,044	0.00%
2024/08/14	47.9	185.85	53.7	185.62	185.50	-5.8	107,885	-0.01%
2024/08/13	50.1	180.69	44.9	180.64	181.00	5.3	107,715	0.00%
2024/08/12	39.7	176.13	97.4	176.42	176.00	-57.7	108,358	-0.05%
2024/08/09	69.6	169.58	59.8	170.23	168.50	9.7	109,102	0.01%
2024/08/08	109.9	163.67	45	164.21	163.50	64.9	108,889	0.06%	大買/
2024/08/07	99.9	171.31	55.8	171.94	170.50	44.1	107,321	0.04%
2024/08/06	154.3	168.13	139.6	168.59	167.50	14.7	105,884	0.01%	大買/大賣/
2024/08/05	192.1	169.37	109.4	169.03	168.00	82.7	102,629	0.08%	大買/大賣/
2024/08/02	188.5	190.67	32.1	189.39	186.50	156.4	100,061	0.16%	大買/鉅額交易
2024/08/01	25.1	202.70	40	202.53	202.50	-14.9	99,293	-0.01%
2024/07/31	32.4	199.68	28.4	198.27	198.00	4	101,079	0.00%
2024/07/30	13.7	192.70	16	194.15	196.00	-2.3	100,915	0.00%
2024/07/29	22.3	194.63	22.6	193.27	193.00	-0.3	101,111	0.00%
2024/07/26	93.5	192.08	52	192.23	192.00	41.5	101,334	0.04%
2024/07/23	78	200.44	29.5	200.12	201.50	48.5	101,273	0.05%
2024/07/22	106	194.18	95.9	194.50	192.50	10.1	101,525	0.01%	大買/
2024/07/19	62.8	201.54	59.2	201.37	204.00	3.6	100,691	0.00%
2024/07/18	165.1	205.06	17.1	204.99	204.00	148	102,383	0.14%	大買/鉅額交易
2024/07/17	61.3	212.50	41	212.48	212.00	20.3	101,305	0.02%
2024/07/16	64	214.25	30.6	213.98	213.00	33.3	101,241	0.03%
2024/07/15	45.8	217.48	12.1	216.71	216.50	33.7	102,079	0.03%
2024/07/12	141.7	217.36	25.6	216.26	216.00	116.1	102,453	0.11%	大買/鉅額交易
2024/07/11	22.2	225.49	46.4	226.33	225.50	-24.2	101,909	-0.02%
2024/07/10	62.4	223.53	11	223.27	223.50	51.4	103,744	0.05%
2024/07/09	113.8	228.86	90.3	228.67	225.50	23.5	104,436	0.02%	大買/
2024/07/08	70.6	224.08	146.3	224.28	226.50	-75.7	104,093	-0.07%	大賣/
2024/07/05	19.5	214.17	25.9	213.94	214.50	-6.4	105,052	-0.01%
2024/07/04	33.8	211.41	117.3	212.31	214.50	-83.6	105,962	-0.08%	大賣/
2024/07/03	62.2	204.70	47.1	204.40	203.00	15.1	105,809	0.01%
2024/07/02	196.5	208.11	22.2	206.91	204.50	174.4	106,349	0.16%	大買/鉅額交易
2024/07/01	51.8	215.53	19	216.19	216.00	32.8	106,325	0.03%
2024/06/28	50.2	214.59	31.5	214.36	214.00	18.7	108,067	0.02%
2024/06/27	52.8	212.13	262.5	212.08	212.50	-209.7	108,103	-0.19%	大賣/鉅額交易
2024/06/26	45.6	211.84	26.6	212.07	210.00	19	109,229	0.02%
2024/06/25	74.8	205.66	38.2	205.83	211.00	36.6	110,700	0.03%
2024/06/24	117	206.51	65.2	207.33	206.00	51.8	111,189	0.05%	大買/
2024/06/21	101.9	213.63	48.6	213.67	212.00	53.3	112,462	0.05%	大買/
2024/06/20	76.9	212.26	91.1	210.64	217.50	-14.2	112,162	-0.01%
2024/06/19	51.9	205.46	82.1	205.48	203.00	-30.2	113,142	-0.03%
2024/06/18	51.8	198.86	46	198.13	198.50	5.8	113,310	0.01%
2024/06/17	24.5	198.04	32.6	197.66	200.00	-8.1	115,217	-0.01%
2024/06/14	19.4	195.80	122.1	196.50	198.00	-102.7	116,569	-0.09%	大賣/鉅額交易
2024/06/13	69.8	192.09	117.1	192.04	192.00	-47.3	118,495	-0.04%	大賣/
2024/06/12	62.1	184.88	132.1	184.94	187.50	-70	122,764	-0.06%	大賣/
2024/06/11	34.4	180.82	32.2	179.92	180.50	2.2	123,876	0.00%
2024/06/07	19.5	177.85	28.2	177.92	177.50	-8.7	128,123	-0.01%
2024/06/06	35.5	179.57	46	180.34	177.50	-10.5	132,975	-0.01%
2024/06/05	71.5	173.42	55.2	175.59	175.50	16.3	133,281	0.01%
2024/06/04	144.6	172.75	9.1	172.78	171.00	135.5	132,468	0.10%	大買/鉅額交易
2024/06/03	55.4	176.30	21.8	176.82	176.50	33.6	131,562	0.03%
2024/05/31	86.5	174.90	24	174.08	172.00	62.5	130,748	0.05%
2024/05/30	51.2	177.68	29.5	177.54	176.50	21.7	129,554	0.02%
2024/05/29	78.9	183.96	21	183.05	180.50	57.9	130,014	0.04%
2024/05/28	37.8	184.86	44.1	184.95	185.50	-6.3	129,230	0.00%
2024/05/27	47.4	183.90	68.1	182.88	185.00	-20.7	128,741	-0.02%
2024/05/24	20.1	173.95	42	174.17	176.00	-21.9	127,321	-0.02%
2024/05/23	19.6	171.89	105.3	172.52	173.00	-85.7	126,500	-0.07%	大賣/
2024/05/22	25.5	169.39	56.2	166.91	169.00	-30.7	125,395	-0.02%
2024/05/21	29	166.40	20.1	166.45	166.00	8.9	124,802	0.01%
2024/05/20	44	168.02	27	167.69	167.50	17	124,336	0.01%
2024/05/17	87.6	170.68	22.3	169.76	170.00	65.3	123,763	0.05%
2024/05/16	91.3	173.69	91.9	174.94	171.50	-0.6	122,712	0.00%
2024/05/15	40.7	169.45	104.8	171.37	170.50	-64.2	120,759	-0.05%	大賣/
2024/05/14	98.7	170.44	61.3	172.46	172.00	37.4	118,632	0.03%
2024/05/13	67.6	170.72	7.4	171.35	169.50	60.3	116,850	0.05%
2024/05/10	76.7	169.39	26	168.94	169.50	50.7	115,830	0.04%
2024/05/09	81.6	172.17	46.3	171.85	170.50	35.3	114,664	0.03%
2024/05/08	39.9	169.43	33.8	169.65	169.50	6.1	113,075	0.01%
2024/05/07	34.4	169.05	60.1	169.09	169.50	-25.7	112,117	-0.02%
2024/05/06	74.3	165.57	181.8	164.88	167.50	-107.5	110,314	-0.10%	大賣/鉅額交易
2024/05/03	10.2	157.59	27.9	157.52	156.00	-17.7	107,787	-0.02%
2024/05/02	26.5	153.06	11.4	153.60	154.00	15.1	107,073	0.01%
2024/04/30	62	158.07	19	157.37	156.00	43	106,176	0.04%
2024/04/29	14.9	158.60	66.5	159.00	158.50	-51.5	105,289	-0.05%
2024/04/26	19.5	156.56	55	156.14	155.00	-35.5	104,036	-0.03%
2024/04/25	66.9	152.17	14	153.07	151.50	52.9	102,659	0.05%
2024/04/24	31.7	152.38	124.4	151.99	156.00	-92.7	101,157	-0.09%	大賣/
2024/04/23	20.4	144.34	6	145.00	144.00	14.4	98,752	0.01%
2024/04/22	21.8	143.06	21.3	143.24	143.00	0.5	98,059	0.00%
2024/04/19	53.4	142.83	33.6	143.72	143.00	19.8	97,247	0.02%
2024/04/18	22.2	145.98	18.5	146.56	148.00	3.6	95,526	0.00%
2024/04/17	31.2	145.57	21	145.23	146.50	10.2	94,851	0.01%
2024/04/16	75.5	140.47	47.7	139.82	141.00	27.8	93,480	0.03%
2024/04/15	74	147.15	33.3	146.57	146.00	40.7	90,976	0.04%
2024/04/12	61.2	150.71	63.2	151.44	150.50	-2	89,690	0.00%
2024/04/11	97.2	150.03	97.4	150.29	150.00	-0.2	87,961	0.00%
2024/04/10	79.2	156.77	115.9	154.62	154.50	-36.7	85,355	-0.04%	大賣/
2024/04/09	40.5	158.34	41.4	158.73	158.00	-0.9	84,044	0.00%
2024/04/08	113.7	158.01	79.2	158.26	158.00	34.5	82,682	0.04%	大買/
2024/04/03	94.7	156.43	45.4	156.75	159.00	49.4	81,311	0.06%
2024/04/02	74.3	154.43	148.6	156.00	159.00	-74.3	79,344	-0.09%	大賣/
2024/04/01	36.5	151.35	18	152.25	150.50	18.5	76,692	0.02%
2024/03/29	157.7	153.36	41.7	153.88	150.00	116	75,560	0.15%	大買/鉅額交易
2024/03/28	66.1	154.06	67.5	154.03	155.50	-1.4	73,210	0.00%
2024/03/27	99.2	147.04	134.3	148.14	148.50	-35.1	70,339	-0.05%	大賣/
2024/03/26	66.8	143.37	36.7	143.01	142.00	30.1	68,483	0.04%
2024/03/25	48.9	145.41	64.1	146.41	145.50	-15.2	66,381	-0.02%
2024/03/22	112.1	144.88	94.1	145.44	145.50	18	64,505	0.03%	大買/
2024/03/21	55.3	141.35	96.1	142.15	142.50	-40.8	61,032	-0.07%
2024/03/20	88.3	138.88	91.3	138.92	138.00	-3	58,649	-0.01%
2024/03/19	64.6	133.76	54.8	133.78	136.00	9.8	55,781	0.02%
2024/03/18	92.1	133.05	94.4	133.60	136.00	-2.3	53,182	0.00%
2024/03/15	78	130.93	327.8	130.81	132.00	-249.9	49,532	-0.50%	大賣/鉅額交易
2024/03/14	22.5	119.82	77.5	119.96	121.00	-55	43,236	-0.13%
2024/03/13	58.3	120.41	171.5	120.58	120.50	-113.2	40,314	-0.28%	大賣/鉅額交易
2024/03/12	35.7	116.93	703.8	115.68	119.00	-668.1	34,910	-1.91%	大賣/鉅額交易
2024/03/11	5.1	109.42	156.8	108.84	109.50	-151.7	29,389	-0.52%	大賣/鉅額交易
2024/03/08	18	105.48	61.5	107.77	105.00	-43.5	27,431	-0.16%
2024/03/07	25.1	107.50	57.6	107.86	107.50	-32.5	26,533	-0.12%
2024/03/06	5.5	106.45	22	106.45	106.50	-16.5	26,183	-0.06%
2024/03/05	24.2	107.04	68.6	107.76	106.50	-44.4	26,190	-0.17%
2024/03/04	20	105.62	135.3	104.69	106.50	-115.3	25,463	-0.45%	大賣/鉅額交易
2024/03/01	2	103.00	0	103.00	102.00	2	24,125	0.01%
2024/02/29	19.8	103.35	11	103.50	103.00	8.8	24,041	0.04%
2024/02/27	6	103.50	19	103.74	103.50	-13	23,750	-0.05%
2024/02/26	2	103.50	13.5	103.44	103.50	-11.5	23,649	-0.05%
2024/02/23	11.4	103.53	3.6	103.50	103.00	7.8	23,790	0.03%
2024/02/22	2	103.25	9.6	103.34	103.50	-7.6	24,119	-0.03%
2024/02/21	1	103.00	0.4	103.00	103.00	0.6	24,289	0.00%
2024/02/20	3.6	103.80	8.3	104.06	103.50	-4.7	24,762	-0.02%
2024/02/19	6.2	102.00	22	102.61	103.00	-15.8	24,617	-0.06%
2024/02/16	1	101.00	10	101.15	101.50	-9	25,053	-0.04%
2024/02/15	5.1	101.59	17	101.32	101.00	-11.9	25,287	-0.05%
2024/02/05	6.1	101.50	2.3	101.28	101.50	3.8	25,125	0.01%
2024/02/02	14.2	101.89	6.7	101.70	102.00	7.5	25,105	0.03%
2024/02/01	8.8	102.22	10.3	102.49	103.00	-1.4	25,344	-0.01%
2024/01/31	6.1	102.08	6.1	102.00	102.50	0	25,428	0.00%
2024/01/30	9.3	102.86	1	102.50	102.00	8.3	25,581	0.03%
2024/01/29	2	102.50	0	0.00	102.50	2	25,927	0.01%
2024/01/26	23.1	102.80	6	102.75	102.50	17	26,364	0.06%
2024/01/25	5	102.00	21	101.81	102.00	-16	26,353	-0.06%
2024/01/24	9	101.00	8.6	100.97	100.50	0.4	26,387	0.00%
2024/01/23	1	100.00	11	100.95	101.00	-10	27,103	-0.04%
2024/01/22	8	100.00	2	100.00	99.90	6	29,035	0.02%
2024/01/19	7	100.00	16.3	100.37	100.50	-9.3	29,204	-0.03%
2024/01/18	3.2	99.38	3	99.66	99.90	0.2	29,563	0.00%
2024/01/17	51.8	99.30	3.6	99.41	98.60	48.2	29,936	0.16%
2024/01/16	25.1	99.84	1	99.60	100.00	24.1	30,976	0.08%
2024/01/15	18.4	100.39	0	0.00	100.00	18.4	31,922	0.06%
2024/01/12	17	100.38	0	0.00	100.50	17	32,081	0.05%
2024/01/11	12.6	99.97	1.5	100.50	100.50	11	32,209	0.03%
2024/01/10	9.9	100.40	2	100.25	100.00	7.9	32,083	0.02%
2024/01/09	9	101.33	1	102.00	101.00	8	31,963	0.03%
2024/01/08	20.4	102.70	14.2	101.97	101.50	6.2	31,828	0.02%
2024/01/05	0.1	104.00	9.9	104.01	104.00	-9.8	31,693	-0.03%
2024/01/04	14	104.50	11	104.45	104.00	3	31,937	0.01%
2024/01/03	0.1	104.00	6	104.17	104.50	-5.9	32,154	-0.02%
2024/01/02	5.1	104.50	19	105.00	105.00	-14	32,305	-0.04%
2023/12/29	8	104.50	11.5	104.43	104.50	-3.5	32,250	-0.01%
2023/12/28	5.1	103.50	6.5	103.81	104.00	-1.5	32,274	0.00%
2023/12/27	2.7	103.50	7	103.50	103.50	-4.3	32,180	-0.01%
2023/12/26	2.1	103.99	7	103.71	104.00	-5	32,097	-0.02%
2023/12/25	0	0.00	1	103.50	103.50	-1	32,284	0.00%
2023/12/22	5	103.50	20	103.48	103.50	-15	32,363	-0.05%
2023/12/21	11.1	103.32	46.3	103.43	103.50	-35.3	32,468	-0.11%
2023/12/20	1.3	102.92	27.4	103.45	104.50	-26.1	32,160	-0.08%
2023/12/19	2	102.00	2	101.75	102.50	0	31,507	0.00%
2023/12/18	2	101.50	13	101.85	102.00	-11	31,329	-0.04%
2023/12/15	5	101.24	1	101.50	101.50	4	31,177	0.01%
2023/12/14	0	101.50	12	101.54	102.00	-12	30,726	-0.04%
2023/12/13	0	0.00	13.2	101.00	101.00	-13.2	30,500	-0.04%
2023/12/12	0	101.00	15	101.00	101.00	-15	30,839	-0.05%
2023/12/11	21.2	100.64	1.1	100.72	101.00	20.1	30,769	0.07%
2023/12/08	7.3	101.00	5	101.20	101.50	2.3	30,658	0.01%
2023/12/07	5.2	101.00	1	101.00	101.00	4.2	30,887	0.01%
2023/12/06	12	101.21	11.1	101.46	101.00	0.9	30,950	0.00%
2023/12/05	1	101.00	10	101.00	101.00	-9	30,895	-0.03%
2023/12/04	6.3	100.60	6	101.00	101.00	0.3	30,773	0.00%
2023/12/01	29.3	100.54	1.5	100.67	100.50	27.8	30,811	0.09%
2023/11/30	7	101.57	0.7	101.50	101.50	6.4	30,592	0.02%
2023/11/29	8.1	102.81	5.1	102.11	102.00	2.9	30,267	0.01%
2023/11/28	0	0.00	15	102.37	102.50	-15	29,970	-0.05%
2023/11/27	2	102.25	1	102.50	101.50	1	30,482	0.00%
2023/11/24	16.5	101.62	6	101.17	101.50	10.5	30,442	0.03%
2023/11/22	10.2	102.40	12.8	102.74	102.00	-2.6	31,063	-0.01%
2023/11/21	0	0.00	9	102.17	102.50	-9	30,942	-0.03%
2023/11/20	16	101.69	2	101.00	101.00	14	31,170	0.04%
2023/11/17	9.3	102.89	75.4	102.56	102.50	-66.1	30,949	-0.21%
2023/11/16	5.5	100.91	9.6	100.95	101.00	-4.1	30,387	-0.01%
2023/11/15	9.6	100.57	12.1	100.17	100.50	-2.5	30,054	-0.01%
2023/11/14	3.2	100.34	29.8	99.83	100.00	-26.7	29,488	-0.09%
2023/11/13	37.1	97.79	21	98.05	97.70	16.1	29,120	0.06%
2023/11/10	16.2	97.24	3	97.50	97.20	13.2	29,544	0.04%
2023/11/09	28	97.90	28	97.92	97.90	0	30,337	0.00%
2023/11/08	11	97.01	18.2	97.04	97.00	-7.2	30,321	-0.02%
2023/11/07	20.1	95.78	18	95.93	96.10	2.1	30,373	0.01%
2023/11/06	16.6	96.80	23	96.81	96.40	-6.5	30,281	-0.02%
2023/11/03	33.6	95.63	59	95.94	95.80	-25.4	29,982	-0.08%
2023/11/02	4	96.50	13.3	96.81	97.00	-9.3	29,758	-0.03%
2023/11/01	7.7	95.98	10	95.91	95.60	-2.3	30,097	-0.01%
2023/10/31	11.9	96.19	23.2	96.18	96.50	-11.3	30,309	-0.04%
2023/10/30	116	95.21	23.8	94.65	94.50	92.2	29,933	0.31%	大買/
2023/10/27	23.6	98.40	5.6	98.62	98.20	18	28,083	0.06%
2023/10/26	38.4	98.46	21	98.45	98.50	17.4	28,036	0.06%
2023/10/25	35.5	99.08	36.2	98.81	99.00	-0.6	27,773	0.00%
2023/10/24	155	98.43	14.2	98.59	98.30	140.8	27,620	0.51%	大買/鉅額交易
2023/10/23	72.9	100.74	16	100.63	100.50	56.9	26,288	0.22%
2023/10/20	6.3	103.44	2	104.00	103.50	4.3	25,919	0.02%
2023/10/19	21.5	103.86	2	104.00	103.50	19.5	25,714	0.08%
2023/10/18	1.1	105.09	0	0.00	105.50	1.1	25,514	0.00%
2023/10/17	0.2	106.50	1.2	106.91	106.50	-1	25,614	0.00%
2023/10/16	1	107.00	17	107.00	107.00	-16	26,265	-0.06%
2023/10/13	0	0.00	10	107.05	107.50	-10	26,851	-0.04%
2023/10/12	0.1	106.50	9	106.89	107.00	-9	27,096	-0.03%
2023/10/11	1	106.00	11	106.05	106.00	-10	27,348	-0.04%
2023/10/06	24	105.04	20.5	105.44	105.50	3.5	27,369	0.01%
2023/10/05	2.6	103.12	20	103.00	103.50	-17.5	27,528	-0.06%
2023/10/04	12.2	102.92	2	103.00	103.00	10.2	27,645	0.04%
2023/10/03	4.2	104.00	0	0.00	104.00	4.2	27,599	0.02%
2023/10/02	2	105.00	6	104.50	104.50	-4	27,816	-0.01%
2023/09/28	14	103.82	6.3	103.52	104.00	7.7	28,735	0.03%
2023/09/27	19.2	103.90	0	0.00	104.00	19.2	29,226	0.07%
2023/09/26	7.1	104.29	3	105.00	104.00	4.1	30,286	0.01%
2023/09/25	13	105.27	3	105.50	105.50	10	31,242	0.03%
2023/09/22	10	105.00	4.5	105.17	105.00	5.5	31,773	0.02%
2023/09/21	17	105.21	1	106.00	105.00	16	32,181	0.05%
2023/09/20	8.4	106.68	2	106.50	106.00	6.4	32,555	0.02%
2023/09/19	4	107.00	52.2	106.99	106.50	-48.2	33,360	-0.14%
2023/09/18	17	106.18	24.3	106.11	106.50	-7.3	34,796	-0.02%
2023/09/15	9	106.33	5	106.50	106.00	4	35,058	0.01%
2023/09/14	5	106.50	4	106.21	106.50	1	34,962	0.00%
2023/09/13	5	106.00	5	106.20	106.00	0	35,116	0.00%
2023/09/12	2	107.00	11	106.86	107.50	-9	35,594	-0.03%
2023/09/11	6.1	105.50	1.3	105.50	105.00	4.8	35,679	0.01%
2023/09/08	13	105.19	1	105.50	106.00	12	35,975	0.03%
2023/09/07	7	105.86	1.2	105.57	105.50	5.9	36,936	0.02%
2023/09/06	6.6	106.00	0	0.00	106.00	6.6	38,325	0.02%
2023/09/05	1	106.50	16	106.19	107.00	-15	38,319	-0.04%
2023/09/04	8.1	106.74	1.4	106.13	106.50	6.7	38,384	0.02%
2023/09/01	3	107.00	3.7	107.14	107.50	-0.7	38,403	0.00%
2023/08/31	17.1	106.26	7	105.93	106.50	10.1	38,772	0.03%
2023/08/30	22	106.18	6	106.25	106.00	16	38,234	0.04%
2023/08/29	55.3	105.98	14	105.96	106.00	41.3	38,783	0.11%
2023/08/28	9	108.50	0.4	108.62	108.00	8.6	38,485	0.02%
2023/08/25	38	108.51	3.9	108.13	108.00	34.1	39,185	0.09%
2023/08/24	18.4	109.20	23.3	109.18	109.50	-5	40,302	-0.01%
2023/08/23	0	107.00	1.2	107.00	106.50	-1.2	40,756	0.00%
2023/08/22	11.6	106.50	1.1	106.50	106.50	10.5	41,061	0.03%
2023/08/21	2.2	106.00	2	106.00	106.00	0.2	41,271	0.00%
2023/08/18	20	106.50	7	106.07	106.00	13	41,354	0.03%
2023/08/17	7	106.36	26.8	106.49	106.50	-19.8	41,432	-0.05%
2023/08/16	24.8	105.76	21	105.76	105.50	3.8	41,323	0.01%
2023/08/15	324.4	107.95	25	107.48	107.00	299.4	41,146	0.73%	大買/鉅額交易
2023/08/14	19	109.95	9.3	109.70	110.00	9.7	40,542	0.02%
2023/08/11	13.2	109.23	14.2	109.01	108.50	-1.1	40,690	0.00%
2023/08/10	14.7	110.03	11.1	109.52	110.00	3.6	41,012	0.01%
2023/08/09	0.2	110.50	10.2	111.00	110.50	-10	41,109	-0.02%
2023/08/08	8	110.50	10	110.30	110.50	-2	41,947	0.00%
2023/08/07	24	110.94	43.2	110.13	109.50	-19.2	41,823	-0.05%
2023/08/04	15.8	110.05	22.6	110.07	111.00	-6.9	41,358	-0.02%
2023/08/02	15.3	108.75	2.2	109.00	108.00	13.1	41,384	0.03%
2023/08/01	1	110.00	3.4	110.06	110.50	-2.4	40,993	-0.01%
2023/07/31	47.9	109.26	13	109.22	108.50	34.9	40,803	0.09%
2023/07/28	16.5	109.97	1	110.00	109.50	15.4	40,510	0.04%
2023/07/27	13.2	111.16	13	111.35	110.50	0.1	40,589	0.00%
2023/07/26	10	111.45	15.3	111.30	111.50	-5.3	40,899	-0.01%
2023/07/25	19	111.05	331.5	111.89	112.00	-312.5	40,721	-0.77%	大賣/鉅額交易
2023/07/24	3.2	107.97	16	108.06	108.00	-12.8	39,989	-0.03%
2023/07/21	24	107.50	1	107.50	107.50	23	40,226	0.06%
2023/07/20	13	108.61	3	108.83	108.00	10	40,260	0.02%
2023/07/19	33.8	109.53	22	110.11	108.50	11.8	40,018	0.03%
2023/07/18	24.6	111.55	29.4	111.74	112.00	-4.8	39,654	-0.01%
2023/07/17	8	110.37	78.2	110.40	110.50	-70.2	39,110	-0.18%
2023/07/14	4	108.37	63	108.60	109.50	-59	38,735	-0.15%
2023/07/13	29	108.29	7	108.14	107.00	22	38,284	0.06%
2023/07/12	3	107.00	14.2	106.85	107.50	-11.2	38,042	-0.03%
2023/07/11	7.1	104.65	3	105.00	105.00	4.1	37,842	0.01%
2023/07/10	32.2	105.00	6	105.58	104.50	26.2	37,828	0.07%
2023/07/07	5.2	105.30	7	105.07	105.50	-1.8	37,756	0.00%
2023/07/06	77.1	106.00	10	106.10	105.50	67.1	37,732	0.18%
2023/07/05	39.9	108.46	17.2	108.29	108.50	22.6	36,789	0.06%
2023/07/04	77.2	110.42	14	110.64	110.00	63.2	36,139	0.17%
2023/07/03	34.3	114.75	62.2	114.71	115.00	-27.9	35,462	-0.08%
2023/06/30	11.5	112.09	35.1	112.50	113.00	-23.6	34,309	-0.07%
2023/06/29	59.2	113.94	1	115.48	113.00	58.1	33,829	0.17%
2023/06/28	8.1	115.00	24	114.94	115.00	-15.9	33,522	-0.05%
2023/06/27	41.5	114.54	27.1	114.54	114.00	14.4	33,179	0.04%
2023/06/26	34.3	115.61	69.6	115.11	115.50	-35.3	32,601	-0.11%
2023/06/21	8	112.50	17.1	112.74	113.00	-9.1	32,082	-0.03%
2023/06/20	5.1	112.20	3.2	112.34	112.50	1.9	32,028	0.01%
2023/06/19	2.1	112.02	8.2	112.49	112.50	-6.1	31,892	-0.02%
2023/06/16	3.1	111.34	25.4	111.96	111.00	-22.3	31,825	-0.07%
2023/06/15	43	111.57	11.1	111.68	111.50	31.9	31,398	0.10%
2023/06/14	4	112.38	10.1	112.35	112.50	-6.1	31,855	-0.02%
2023/06/13	19	112.42	65.2	112.76	112.50	-46.2	31,723	-0.15%
2023/06/12	48.9	111.14	67.6	110.01	110.50	-18.7	30,901	-0.06%
2023/06/09	1.6	107.82	9	107.67	108.00	-7.4	29,760	-0.02%
2023/06/08	30	107.32	3	107.50	107.00	27	29,876	0.09%
2023/06/07	2.5	107.30	6	107.33	108.00	-3.5	30,051	-0.01%
2023/06/06	4.2	106.98	7.1	106.64	107.00	-2.8	30,703	-0.01%
2023/06/05	20	107.79	10.1	107.56	107.50	9.9	30,622	0.03%
2023/06/02	21.1	107.83	26.2	108.21	108.00	-5.1	31,419	-0.02%
2023/06/01	7.1	106.80	14	107.14	108.00	-6.9	31,156	-0.02%
2023/05/31	31	106.29	30.6	106.50	106.50	0.4	30,871	0.00%
2023/05/30	27.4	106.86	79.3	107.12	107.00	-51.9	30,356	-0.17%
2023/05/29	18.3	104.22	39.3	104.54	105.50	-21.1	29,635	-0.07%
2023/05/26	21.1	102.36	1	102.01	102.50	20.1	29,233	0.07%
2023/05/25	16	102.53	12	102.50	102.50	4	28,999	0.01%
2023/05/24	7.4	102.72	1.5	102.50	103.00	5.9	28,936	0.02%
2023/05/23	8.1	102.57	1	102.50	102.50	7.1	28,904	0.02%
2023/05/22	1	102.50	3	102.50	103.00	-2	28,907	-0.01%
2023/05/19	18.8	102.78	2	103.00	103.00	16.8	29,083	0.06%
2023/05/18	10.8	102.81	2	103.00	103.00	8.8	29,193	0.03%
2023/05/17	5	102.40	3	102.67	102.50	2	29,333	0.01%
2023/05/16	18.2	102.45	6.3	102.50	102.00	12	28,993	0.04%
2023/05/15	15.5	102.08	0	0.00	102.00	15.5	28,601	0.05%
2023/05/12	5	105.40	5.2	105.79	102.50	-0.2	28,557	0.00%
2023/05/11	5	105.40	5.2	105.79	105.00	-0.2	27,867	0.00%
2023/05/10	0.1	106.50	5.1	106.40	106.50	-5	27,910	-0.02%
2023/05/09	12	105.83	29.2	105.82	106.50	-17.2	28,140	-0.06%
2023/05/08	3	105.17	14	105.02	105.00	-11	28,301	-0.04%
2023/05/05	2	105.00	0	0.00	105.00	2	28,849	0.01%
2023/05/04	4.6	105.06	1.2	105.50	105.00	3.4	29,465	0.01%
2023/05/03	3	105.50	9	105.61	105.50	-6	29,917	-0.02%
2023/05/02	4.4	105.16	44.8	105.45	106.00	-40.4	30,781	-0.13%
2023/04/28	0	0.00	14	103.96	104.50	-14	31,312	-0.04%
2023/04/27	6.9	103.50	10	103.50	103.50	-3.2	31,454	-0.01%
2023/04/26	4	103.50	12	103.79	103.50	-8	31,624	-0.03%
2023/04/25	14	103.25	8	103.13	103.00	6	31,354	0.02%
2023/04/24	1	103.50	0.2	104.00	103.50	0.8	31,215	0.00%
2023/04/21	5.2	104.67	35.3	104.86	104.00	-30.1	31,240	-0.10%
2023/04/20	0.2	103.75	15	104.50	104.50	-14.8	31,018	-0.05%
2023/04/19	8.9	104.09	1	104.50	104.00	7.9	31,244	0.03%
2023/04/18	1	104.50	5.4	104.28	104.50	-4.4	31,266	-0.01%
2023/04/17	10.4	104.00	2.5	104.00	104.00	7.9	31,594	0.03%
2023/04/14	10.7	104.44	25.2	104.04	104.50	-14.5	32,030	-0.05%
2023/04/13	4.1	103.00	6	102.83	103.00	-1.9	32,380	-0.01%
2023/04/12	24.4	103.18	0	0.00	102.50	24.4	32,302	0.08%
2023/04/11	23.1	103.18	1	103.50	103.50	22.1	32,585	0.07%
2023/04/10	6	103.17	1	103.50	103.00	5	32,478	0.02%
2023/04/07	14.1	103.50	4	103.50	103.00	10.1	32,418	0.03%
2023/04/06	13.1	103.85	13.2	104.68	103.50	-0.1	32,371	0.00%
2023/03/31	62.2	104.35	10.3	104.42	104.00	51.9	31,976	0.16%
2023/03/30	4.6	104.11	8	104.00	104.50	-3.4	32,025	-0.01%
2023/03/29	27	103.50	2	103.50	103.50	25	32,165	0.08%
2023/03/28	15.1	103.47	9	103.44	103.00	6.1	32,556	0.02%
2023/03/27	10	104.30	1.1	104.00	103.50	8.9	32,645	0.03%
2023/03/24	14.3	104.89	75.4	104.99	105.50	-61.2	33,306	-0.18%
2023/03/23	9.5	103.55	2	103.50	103.50	7.5	32,568	0.02%
2023/03/22	13	103.81	5.4	103.71	103.50	7.6	32,454	0.02%
2023/03/21	8	103.13	9.2	103.66	103.50	-1.2	32,672	0.00%
2023/03/20	8.1	102.69	3.7	102.86	102.50	4.4	32,644	0.01%
2023/03/17	1.5	103.31	20.4	103.65	103.50	-19	32,828	-0.06%
2023/03/16	11.3	102.63	1.1	102.50	102.00	10.2	32,303	0.03%
2023/03/15	3	102.50	8	102.50	102.50	-5	32,585	-0.02%
2023/03/14	12.1	101.96	2.3	102.07	102.00	9.8	33,160	0.03%
2023/03/13	10.1	102.05	86.1	102.02	103.00	-76.1	33,434	-0.23%
2023/03/10	12.4	101.88	5.4	101.72	102.00	7.1	34,333	0.02%
2023/03/09	42	102.99	11	102.50	102.50	31	34,973	0.09%
2023/03/08	7	104.50	7	104.22	104.00	0	35,167	0.00%
2023/03/07	94	105.61	30.8	104.97	105.00	63.2	35,211	0.18%
2023/03/06	0	0.00	287.8	103.99	103.50	-287.8	34,782	-0.83%	大賣/鉅額交易
2023/03/03	7.2	102.86	3	103.00	102.50	4.2	34,733	0.01%
2023/03/02	9.4	102.50	52	102.50	102.50	-42.6	34,949	-0.12%
2023/03/01	15	101.73	27.8	102.45	102.00	-12.8	35,010	-0.04%
2023/02/24	26.5	102.49	7.2	102.00	101.00	19.3	34,736	0.06%
2023/02/23	12	102.54	3	103.00	103.00	9	34,341	0.03%
2023/02/22	3	101.67	9	101.50	102.00	-6	34,713	-0.02%
2023/02/21	6.7	102.69	13.9	102.50	102.50	-7.2	34,783	-0.02%
2023/02/20	13	103.02	2.5	103.30	103.00	10.5	35,331	0.03%
2023/02/17	13.2	103.15	11.4	103.31	103.50	1.8	35,745	0.01%
2023/02/16	38.3	103.50	34.5	103.36	103.50	3.7	36,384	0.01%
2023/02/15	13.9	102.02	23.1	102.13	102.50	-9.2	37,202	-0.02%
2023/02/14	5.5	101.73	24	101.96	102.00	-18.5	37,250	-0.05%
2023/02/13	10.4	101.50	19.3	101.01	101.00	-8.9	37,616	-0.02%
2023/02/10	30.8	101.05	31.4	101.50	101.50	-0.6	37,809	0.00%
2023/02/09	14.3	100.89	2.5	101.24	101.00	11.8	38,059	0.03%
2023/02/08	27.2	100.65	5.8	100.50	100.50	21.5	38,379	0.06%
2023/02/07	18.6	100.92	3	101.33	100.50	15.6	38,627	0.04%
2023/02/06	17.5	101.22	29.5	101.55	101.50	-12	38,581	-0.03%
2023/02/03	7.2	99.70	3	99.80	99.60	4.2	38,523	0.01%
2023/02/02	30.3	100.25	1	100.50	100.00	29.3	38,531	0.08%
2023/02/01	32.6	100.18	1	100.00	100.00	31.6	38,077	0.08%
2023/01/31	274.1	99.93	27.2	100.14	99.70	246.9	37,933	0.65%	大買/鉅額交易
2023/01/30	48	98.71	0	0.00	98.10	48	37,093	0.13%
2023/01/17	7.3	98.29	0	0.00	98.10	7.3	36,341	0.02%
2023/01/16	30.1	98.46	12	99.04	98.10	18	36,361	0.05%
2023/01/13	14.7	99.09	3	98.80	98.60	11.7	36,315	0.03%
2023/01/12	11.3	99.05	24	99.08	98.60	-12.7	36,978	-0.03%
2023/01/11	5.5	99.32	6	99.37	99.10	-0.5	37,569	0.00%
2023/01/10	8.1	99.28	14.2	99.37	99.40	-6.2	37,879	-0.02%
2023/01/09	15.1	99.12	1.2	99.45	99.10	13.9	38,027	0.04%
2023/01/06	78.5	98.60	4	98.55	98.40	74.5	37,890	0.20%
2023/01/05	32.8	98.17	1	98.20	98.00	31.8	38,045	0.08%
2023/01/04	27.5	98.26	11	98.50	98.10	16.5	38,079	0.04%
2023/01/03	54.7	98.48	5	98.54	99.10	49.6	38,013	0.13%
2022/12/30	4	99.93	1	99.90	99.90	3	37,602	0.01%
2022/12/29	43.8	99.78	11.5	99.79	99.70	32.4	37,753	0.09%
2022/12/28	7	100.14	24	100.00	100.50	-17	38,005	-0.04%
2022/12/27	7	100.57	0	0.00	100.50	7	37,915	0.02%
2022/12/26	1.2	101.00	2	100.50	101.00	-0.8	38,115	0.00%
2022/12/23	8.8	100.49	1	100.50	101.00	7.8	38,434	0.02%
2022/12/22	4	100.50	1.8	101.00	101.00	2.2	38,849	0.01%
2022/12/21	15	100.43	2	100.25	100.00	13	39,308	0.03%
2022/12/20	40	100.46	5.3	100.22	100.00	34.7	39,198	0.09%
2022/12/19	0.4	101.38	1	100.50	101.50	-0.6	39,135	0.00%
2022/12/16	33.5	100.87	3	100.83	100.50	30.5	38,899	0.08%
2022/12/15	0.2	102.00	0	0.00	101.50	0.2	38,102	0.00%
2022/12/14	9.7	102.19	10	101.85	102.50	-0.3	38,124	0.00%
2022/12/13	17.1	101.47	5	102.00	101.00	12.1	38,141	0.03%
2022/12/12	29.8	101.82	5	101.50	102.00	24.8	37,850	0.07%
2022/12/09	6.5	102.19	1	102.50	102.00	5.5	38,145	0.01%
2022/12/08	21.4	102.05	0	0.00	101.50	21.4	37,890	0.06%
2022/12/07	9.2	102.83	6	102.83	102.00	3.2	37,817	0.01%
2022/12/06	20.3	103.33	48	103.45	103.00	-27.8	37,621	-0.07%
2022/12/05	37.1	106.38	6.6	106.04	105.50	30.6	37,014	0.08%
2022/12/02	31.2	105.26	72.7	105.33	105.50	-41.6	36,500	-0.11%
2022/12/01	23.6	102.55	34	102.49	103.00	-10.4	35,734	-0.03%
2022/11/30	42.8	100.97	7	101.21	100.50	35.8	34,905	0.10%
2022/11/29	7.1	100.02	11	100.05	100.00	-3.9	34,038	-0.01%
2022/11/28	6.6	99.93	6	100.00	100.00	0.6	33,757	0.00%
2022/11/25	20.2	100.65	3	100.67	100.50	17.2	33,605	0.05%
2022/11/24	22.7	100.47	13	100.69	101.00	9.7	33,507	0.03%
2022/11/23	7.4	100.93	3.1	101.34	100.50	4.3	33,169	0.01%
2022/11/22	29.3	100.28	3.1	100.50	100.50	26.2	33,091	0.08%
2022/11/21	18.2	100.48	6	101.00	100.00	12.2	32,902	0.04%
2022/11/18	37.7	101.56	2	102.25	100.50	35.7	32,636	0.11%
2022/11/17	3.3	101.05	15	101.53	101.50	-11.7	32,326	-0.04%
2022/11/16	25.1	101.86	14	101.96	101.50	11.1	32,188	0.03%
2022/11/15	24	101.58	7	101.93	101.50	17	31,685	0.05%
2022/11/14	26	99.97	27	101.34	101.50	-1	31,198	0.00%
2022/11/11	82.9	100.34	2.3	100.52	100.00	80.6	30,512	0.26%
2022/11/10	36.3	100.68	2	100.50	100.50	34.3	29,543	0.12%
2022/11/09	18	101.89	24.4	102.16	102.50	-6.4	29,373	-0.02%
2022/11/08	22.4	100.05	7	100.21	100.00	15.3	29,190	0.05%
2022/11/07	38	100.02	0	0.00	100.00	38	29,498	0.13%
2022/11/04	26.1	100.00	13.1	100.46	100.50	13.1	29,858	0.04%
2022/11/03	19.2	100.85	1	101.00	101.00	18.2	29,990	0.06%
2022/11/02	20.1	101.33	14.9	101.50	102.00	5.2	29,765	0.02%
2022/11/01	22.5	101.30	27	101.50	101.50	-4.5	29,668	-0.02%
2022/10/31	15.2	102.04	3	102.17	102.50	12.2	29,304	0.04%
2022/10/28	1.3	103.70	2	103.50	104.00	-0.8	29,222	0.00%
2022/10/27	0.2	104.50	15.9	104.47	104.00	-15.8	29,368	-0.05%
2022/10/26	11	103.95	3	103.50	104.00	8	29,519	0.03%
2022/10/25	14	102.86	26	102.75	103.50	-12	29,293	-0.04%
2022/10/24	5.1	103.58	4	103.52	103.00	1.1	29,045	0.00%
2022/10/21	3.2	102.68	2.8	102.96	103.50	0.4	28,923	0.00%
2022/10/20	13.5	101.46	21	101.88	102.50	-7.5	29,034	-0.03%
2022/10/19	17.4	103.44	0.2	104.00	103.00	17.2	28,453	0.06%
2022/10/18	26.3	103.91	5	104.00	103.50	21.3	28,204	0.08%
2022/10/17	14.1	104.93	10	105.10	105.00	4.1	28,041	0.01%
2022/10/14	19.1	105.00	14.8	105.10	105.00	4.3	27,956	0.02%
2022/10/13	8.1	103.19	2.1	103.50	103.50	6	28,122	0.02%
2022/10/12	5.4	103.20	1	103.50	103.00	4.4	27,974	0.02%
2022/10/11	51.4	104.49	27	104.52	104.00	24.4	27,628	0.09%
2022/10/07	1	108.00	13	107.23	107.50	-12	27,413	-0.04%
2022/10/06	7	107.79	11	106.73	107.50	-4	27,815	-0.01%
2022/10/05	31.8	106.68	62.2	106.81	107.00	-30.5	27,893	-0.11%
2022/10/04	6.1	102.17	2	103.00	102.50	4.1	27,455	0.02%
2022/10/03	10	101.20	1	101.00	101.00	9	27,474	0.03%
2022/09/30	11	101.00	0.9	102.00	102.00	10.1	27,695	0.04%
2022/09/29	12.1	101.30	32	101.58	101.50	-19.9	27,913	-0.07%
2022/09/28	27.7	101.23	5	101.00	100.50	22.7	28,002	0.08%
2022/09/27	14	103.61	4.6	103.67	103.50	9.4	27,942	0.03%
2022/09/26	25.4	104.66	2	103.52	104.00	23.3	28,760	0.08%
2022/09/23	5	106.60	1	107.00	106.50	4	29,122	0.01%
2022/09/22	23.9	106.71	5	107.00	107.00	18.9	29,606	0.06%
2022/09/21	10.1	106.90	1	107.50	107.00	9.1	29,763	0.03%
2022/09/20	0	0.00	2.2	108.00	108.50	-2.2	29,793	-0.01%
2022/09/16	27	107.17	1	107.50	107.50	26	30,004	0.09%
2022/09/15	13.1	107.92	3	108.50	108.00	10.1	30,148	0.03%
2022/09/14	18	107.83	2	107.75	107.50	16	30,383	0.05%
2022/09/13	10	109.44	28.1	109.64	110.00	-18.1	30,584	-0.06%
2022/09/12	3	108.00	1.1	108.05	108.50	1.9	30,594	0.01%
2022/09/08	15.1	106.50	0.1	107.00	107.00	15	31,113	0.05%
2022/09/07	31.5	106.65	2.9	106.98	106.00	28.6	31,387	0.09%
2022/09/06	15	108.27	1.1	108.00	108.50	13.9	31,270	0.04%
2022/09/05	5.1	108.00	3.5	107.64	108.00	1.6	31,528	0.01%
2022/09/02	6	107.42	1	107.50	107.50	5	31,931	0.02%
2022/09/01	16.4	107.41	1	107.50	107.50	15.4	32,046	0.05%
2022/08/31	0.1	109.00	3	108.33	109.00	-2.9	31,915	-0.01%
2022/08/30	19.2	108.06	1	108.00	108.50	18.2	31,741	0.06%
2022/08/29	24.3	108.19	2	108.50	108.00	22.3	32,006	0.07%
2022/08/26	0.3	110.33	8	109.81	110.50	-7.7	32,155	-0.02%
2022/08/25	4	110.00	10	109.85	109.50	-6	32,478	-0.02%
2022/08/24	3.2	109.52	6.6	109.43	109.50	-3.4	33,426	-0.01%
2022/08/23	5.1	110.00	7	110.00	110.00	-1.9	34,509	-0.01%
2022/08/22	3.3	110.53	5.1	110.50	111.00	-1.8	34,940	-0.01%
2022/08/19	14.1	111.11	0.1	111.00	111.00	14	35,525	0.04%
2022/08/18	2.1	112.00	14.2	111.75	112.00	-12.2	35,898	-0.03%
2022/08/17	7	112.36	44.2	111.60	112.50	-37.2	36,728	-0.10%
2022/08/16	43.2	110.86	9	110.83	111.00	34.2	36,840	0.09%
2022/08/15	35.1	112.71	24.8	111.98	112.00	10.3	36,930	0.03%
2022/08/12	26	113.17	64.5	113.06	112.50	-38.4	37,208	-0.10%
2022/08/11	48	112.27	65.5	112.33	113.00	-17.5	37,022	-0.05%
2022/08/10	18	110.17	25.6	110.01	110.00	-7.6	36,918	-0.02%
2022/08/09	0	0.00	15	108.87	109.00	-15	36,398	-0.04%
2022/08/08	6.4	107.29	1	107.50	108.00	5.4	36,343	0.01%
2022/08/05	15.4	108.07	19.4	108.62	108.00	-4.1	36,295	-0.01%
2022/08/04	15	107.30	8.1	108.38	108.00	6.9	36,249	0.02%
2022/08/03	10	107.15	43.5	108.06	108.50	-33.5	35,932	-0.09%
2022/08/02	25	106.94	5.1	107.22	108.00	19.9	35,709	0.06%
2022/08/01	4.2	108.53	37	108.96	109.00	-32.7	35,441	-0.09%
2022/07/29	3.1	108.52	23.1	108.96	109.00	-19.9	35,652	-0.06%
2022/07/28	6.3	108.28	13	108.46	108.50	-6.7	35,867	-0.02%
2022/07/27	20.1	108.15	8	108.25	108.00	12.1	36,003	0.03%
2022/07/26	3.2	107.50	25.4	107.93	108.00	-22.2	35,778	-0.06%
2022/07/25	1.2	107.48	38.2	107.05	107.50	-36.9	35,635	-0.10%
2022/07/22	7	106.07	12.1	105.96	106.00	-5.1	35,447	-0.01%
2022/07/21	10.1	104.50	4.1	104.88	105.50	6	35,462	0.02%
2022/07/20	19.3	104.24	2	104.50	103.50	17.3	35,419	0.05%
2022/07/19	1	104.49	16	103.72	104.00	-15	35,511	-0.04%
2022/07/18	4.6	104.55	2	105.00	105.00	2.6	35,446	0.01%
2022/07/15	1.1	105.00	7.1	105.29	105.00	-6	35,469	-0.02%
2022/07/14	10.1	104.74	29	104.43	105.00	-18.9	35,384	-0.05%
2022/07/13	26.1	103.00	15.2	103.13	102.50	10.9	34,910	0.03%
2022/07/12	23.2	100.26	3	100.00	100.50	20.2	34,569	0.06%
2022/07/11	24.1	101.27	3	101.00	101.00	21.1	34,330	0.06%
2022/07/08	10.1	102.05	20	103.03	102.00	-9.9	34,172	-0.03%
2022/07/07	4.1	102.39	8.1	103.07	103.50	-4	33,867	-0.01%
2022/07/06	30.4	101.43	1.2	102.92	100.50	29.2	33,478	0.09%
2022/07/05	4.1	102.47	10.6	102.24	102.50	-6.5	33,199	-0.02%
2022/07/04	35.2	100.21	9	100.56	100.00	26.2	32,860	0.08%
2022/07/01	25.2	106.95	48.6	106.89	106.00	-23.4	32,262	-0.07%
2022/06/30	33.6	109.78	19.2	109.81	109.00	14.5	31,744	0.05%
2022/06/29	48	111.46	1.3	111.92	111.00	46.7	31,393	0.15%
2022/06/28	12	111.50	27.2	111.21	112.00	-15.2	31,168	-0.05%
2022/06/27	14.2	111.46	12	111.50	111.00	2.2	31,040	0.01%
2022/06/24	2.7	109.91	2.4	110.39	110.00	0.3	30,863	0.00%
2022/06/23	8.4	108.38	22.5	107.58	108.00	-14.2	30,701	-0.05%
2022/06/22	6.1	110.17	26	110.12	109.50	-20	30,281	-0.07%
2022/06/21	27	111.76	21	111.26	112.00	6	30,597	0.02%
2022/06/20	31.2	109.31	46.9	109.03	109.00	-15.8	30,276	-0.05%
2022/06/17	13.3	109.77	49.3	109.92	109.50	-36.1	30,071	-0.12%
2022/06/16	20.2	112.31	11	112.00	111.50	9.2	29,597	0.03%
2022/06/15	1	111.50	1	112.00	112.00	0	30,439	0.00%
2022/06/14	21.1	111.10	8	111.69	111.50	13.1	30,755	0.04%
2022/06/13	30.3	111.60	61	111.69	111.50	-30.7	30,823	-0.10%
2022/06/10	10.2	114.30	4.1	114.64	114.00	6.1	30,587	0.02%
2022/06/09	9.1	114.45	18.4	114.70	115.50	-9.3	30,617	-0.03%
2022/06/08	3	113.83	27	114.13	114.00	-24	30,518	-0.08%
2022/06/07	26	114.06	15.1	114.03	113.50	10.9	30,625	0.04%
2022/06/06	10.9	114.65	19.6	115.38	115.50	-8.7	30,483	-0.03%
2022/06/02	13.2	114.61	14.3	114.23	114.00	-1.1	30,890	0.00%
2022/06/01	61	114.70	62.4	114.54	114.50	-1.4	31,010	0.00%
2022/05/31	18.4	112.43	59.1	112.14	113.00	-40.7	30,133	-0.13%
2022/05/30	16	109.69	9	110.06	110.50	7	28,871	0.02%
2022/05/27	10.6	110.40	26	110.29	110.00	-15.5	28,372	-0.05%
2022/05/26	48.2	109.20	29	109.12	109.00	19.2	27,992	0.07%
2022/05/25	41	109.51	205.1	109.60	109.50	-164.1	27,818	-0.59%	大賣/鉅額交易
2022/05/24	10	108.45	126.2	108.91	108.00	-116.2	27,347	-0.42%	大賣/鉅額交易
2022/05/23	5.3	108.19	19	108.08	108.00	-13.7	26,969	-0.05%
2022/05/20	32.5	107.58	25.1	108.10	107.00	7.4	26,832	0.03%
2022/05/19	0.8	105.54	13.4	105.95	107.50	-12.6	26,456	-0.05%
2022/05/18	11.1	106.50	37.1	106.77	107.00	-26	26,023	-0.10%
2022/05/17	18.3	104.72	7.4	104.70	105.00	10.9	25,518	0.04%
2022/05/16	0.2	104.00	6	104.08	104.50	-5.8	25,323	-0.02%
2022/05/13	2	103.50	4	103.38	104.00	-2	25,172	-0.01%
2022/05/12	10	102.65	2.2	102.50	102.00	7.8	25,217	0.03%
2022/05/11	2.4	103.29	1	103.50	103.00	1.4	25,124	0.01%
2022/05/10	2	103.50	3	103.67	104.00	-1	25,133	0.00%
2022/05/09	23.1	103.50	4	103.13	104.00	19.1	25,217	0.08%
2022/05/06	1.2	103.02	2	103.00	104.00	-0.8	25,527	0.00%
2022/05/05	2.5	105.00	3.1	104.84	104.50	-0.6	25,631	0.00%
2022/05/04	6.1	104.00	4	103.88	104.00	2	25,602	0.01%
2022/05/03	13.1	102.44	4.3	102.00	102.50	8.8	25,586	0.03%
2022/04/29	4	102.00	2	101.75	102.00	2	25,993	0.01%
2022/04/28	4.1	100.88	5	101.10	101.50	-1	26,305	0.00%
2022/04/27	10.3	100.03	8	100.13	100.00	2.3	26,323	0.01%
2022/04/26	5.6	100.61	18	100.81	101.00	-12.4	26,227	-0.05%
2022/04/25	18.7	100.98	10	100.95	100.50	8.7	26,131	0.03%
2022/04/22	2	102.75	11.1	103.32	103.50	-9.1	25,723	-0.04%
2022/04/21	0	0.00	1	103.50	103.00	-1	26,086	0.00%
2022/04/20	9.3	102.29	11.2	102.50	103.00	-1.9	26,106	-0.01%
2022/04/19	12.1	102.71	2	102.25	102.00	10.1	26,095	0.04%
2022/04/18	9	102.50	0	0.00	102.50	9	26,235	0.03%
2022/04/15	0.2	103.25	3	103.50	103.00	-2.8	26,622	-0.01%
2022/04/14	1.1	104.46	15	103.83	104.00	-13.9	27,070	-0.05%
2022/04/13	7	103.43	2	104.00	104.00	5	27,740	0.02%
2022/04/12	11	102.50	1	102.50	102.00	10	29,846	0.03%
2022/04/11	12.2	102.01	12	102.08	102.00	0.2	29,853	0.00%
2022/04/08	12.1	102.67	3	102.83	103.00	9.1	29,736	0.03%
2022/04/07	20.1	103.60	1	104.01	103.00	19	29,605	0.06%
2022/04/06	17	104.59	13.6	104.96	105.00	3.4	29,253	0.01%
2022/04/01	11.1	104.73	0	0.00	104.50	11.1	28,990	0.04%
2022/03/31	1	106.50	26.1	105.98	106.00	-25.1	28,748	-0.09%
2022/03/30	1	105.50	9	105.78	105.50	-8	28,608	-0.03%
2022/03/29	11.1	105.27	17.8	105.16	105.50	-6.7	28,506	-0.02%
2022/03/28	6	105.25	6.2	105.84	106.00	-0.2	28,443	0.00%
2022/03/25	14	106.14	6.5	106.42	106.00	7.5	28,332	0.03%
2022/03/24	11.5	106.35	42.3	106.63	106.50	-30.8	28,289	-0.11%
2022/03/23	12	104.58	3.3	104.85	105.50	8.7	27,980	0.03%
2022/03/22	3.1	104.02	1	104.00	104.00	2.1	28,224	0.01%
2022/03/21	24	105.88	23	105.43	104.50	1	28,256	0.00%
2022/03/18	13	105.04	16	104.81	106.00	-3	28,271	-0.01%
2022/03/17	3	104.00	3.2	103.97	104.00	-0.2	27,192	0.00%
2022/03/16	15.1	101.07	3	101.00	101.50	12.1	26,806	0.05%
2022/03/15	14.2	101.54	12.2	101.02	101.00	2	26,458	0.01%
2022/03/14	13.2	103.15	1.2	102.69	102.50	12	26,525	0.05%
2022/03/11	2.2	103.50	6	103.50	103.50	-3.8	26,516	-0.01%
2022/03/10	3	103.00	13.3	103.41	103.00	-10.3	26,500	-0.04%
2022/03/09	18.2	101.92	1	101.50	101.50	17.2	26,385	0.07%
2022/03/08	57.6	100.96	10.4	100.97	101.50	47.2	26,349	0.18%
2022/03/07	22.3	102.93	27	102.94	102.50	-4.7	25,720	-0.02%
2022/03/04	1	105.00	11.1	104.27	105.00	-10.1	25,816	-0.04%
2022/03/03	3	104.83	0.6	105.00	104.50	2.4	25,972	0.01%
2022/03/02	2.1	104.74	4	104.75	104.50	-2	26,143	-0.01%
2022/03/01	1	104.50	31.7	104.50	104.50	-30.7	26,204	-0.12%
2022/02/25	9.1	103.00	6	103.00	103.00	3	26,220	0.01%
2022/02/24	34.4	103.15	9.3	103.03	102.50	25.1	26,098	0.10%
2022/02/23	14.1	104.89	1.2	105.00	105.00	12.9	25,606	0.05%
2022/02/22	7.4	104.31	0.8	104.50	104.50	6.6	25,709	0.03%
2022/02/21	5.1	106.10	5	105.80	106.00	0.1	25,784	0.00%
2022/02/18	5	105.70	1	105.50	105.50	4	25,924	0.02%
2022/02/17	5	105.40	5	105.90	106.00	0	25,998	0.00%
2022/02/16	223.1	105.00	17	105.15	105.50	206.1	26,003	0.79%	大買/鉅額交易
2022/02/15	6.2	104.03	0	0.00	104.00	6.2	26,223	0.02%
2022/02/14	9.3	104.18	14	104.00	104.00	-4.7	26,310	-0.02%
2022/02/11	2	105.00	2	105.25	106.00	0	26,318	0.00%
2022/02/10	8	106.56	226	106.27	106.50	-218	26,440	-0.82%	大賣/鉅額交易
2022/02/09	5.5	105.91	9	106.06	106.50	-3.5	26,437	-0.01%
2022/02/08	5.6	104.31	11	105.23	105.50	-5.4	26,352	-0.02%
2022/02/07	28.1	103.36	0	0.00	103.00	28.1	25,826	0.11%
2022/01/26	35.4	102.36	0	0.00	102.00	35.4	25,471	0.14%
2022/01/25	40.2	102.69	19.3	102.64	103.00	20.9	25,257	0.08%
2022/01/24	34.6	103.52	8	103.56	103.00	26.6	25,076	0.11%
2022/01/21	26.3	102.24	8	102.50	102.00	18.3	24,727	0.07%
2022/01/20	6.6	103.73	8.1	103.56	103.00	-1.5	24,415	-0.01%
2022/01/19	12.5	103.56	1.1	104.00	103.50	11.4	24,199	0.05%
2022/01/18	18.6	104.19	4	104.25	103.50	14.6	24,100	0.06%
2022/01/17	5.2	103.71	1.2	104.08	103.50	4	24,204	0.02%
2022/01/14	33.8	103.75	1	103.50	103.50	32.8	24,181	0.14%
2022/01/13	3.6	105.43	6	105.17	105.50	-2.4	24,050	-0.01%
2022/01/12	6	104.75	4.4	104.50	104.50	1.6	24,214	0.01%
2022/01/11	15.5	104.18	4.3	104.27	104.50	11.1	24,338	0.05%
2022/01/10	20.4	104.85	4	104.50	104.50	16.4	24,605	0.07%
2022/01/07	24.3	107.02	9	106.28	106.50	15.3	24,846	0.06%
2022/01/06	41.4	107.19	14	107.36	107.00	27.4	24,497	0.11%
2022/01/05	90.3	108.82	146	109.22	109.00	-55.7	23,990	-0.23%	大賣/
2022/01/04	2.4	103.52	2	103.50	103.50	0.4	22,264	0.00%
2022/01/03	4.8	104.21	2	104.00	103.00	2.8	22,420	0.01%
2021/12/30	5.3	104.31	8.6	104.50	104.00	-3.3	22,693	-0.01%
2021/12/29	9.2	104.67	5	104.50	105.00	4.2	23,058	0.02%
2021/12/28	0.2	105.00	5	105.00	105.50	-4.8	23,528	-0.02%
2021/12/27	6.2	104.50	30.5	104.44	104.50	-24.3	23,690	-0.10%
2021/12/24	9.1	104.06	1	104.50	104.00	8.1	24,112	0.03%
2021/12/23	3	104.00	5.2	104.02	104.00	-2.2	24,295	-0.01%
2021/12/22	3.1	103.52	1.6	103.69	103.50	1.5	24,599	0.01%
2021/12/21	3	104.12	0	0.00	104.50	3	24,777	0.01%
2021/12/20	6.6	103.05	1	103.50	103.00	5.6	24,788	0.02%
2021/12/17	6.2	103.52	3	103.67	103.50	3.2	24,743	0.01%
2021/12/16	16.1	104.31	9.5	104.84	103.50	6.6	24,530	0.03%
2021/12/15	13.1	104.54	3	104.50	105.00	10.1	24,606	0.04%
2021/12/14	5	104.50	4	104.88	104.50	1	24,867	0.00%
2021/12/13	4.5	104.70	0	0.00	104.50	4.5	24,882	0.02%
2021/12/10	0.2	105.00	2	105.25	105.00	-1.9	25,648	-0.01%
2021/12/09	2	106.00	2.1	105.74	106.00	-0.1	25,628	0.00%
2021/12/08	10.2	105.41	0.2	106.50	105.00	10	25,632	0.04%
2021/12/07	10	105.55	2.8	106.36	106.00	7.2	25,267	0.03%
2021/12/06	4.5	106.84	3	106.83	106.50	1.5	25,185	0.01%
2021/12/03	7.2	105.58	6.1	105.83	105.00	1.1	25,281	0.00%
2021/12/02	41.2	106.16	12	105.87	105.00	29.2	25,365	0.12%
2021/12/01	11.2	105.04	18	105.31	105.50	-6.8	25,219	-0.03%
2021/11/30	13.8	104.46	3	104.83	103.50	10.8	25,243	0.04%
2021/11/29	20.2	103.75	8.1	103.88	103.50	12.1	24,913	0.05%
2021/11/26	23	103.91	8.2	104.01	103.50	14.7	24,820	0.06%
2021/11/25	13.7	105.10	1.1	106.45	105.00	12.7	24,927	0.05%
2021/11/24	40.7	105.50	9	105.06	105.50	31.7	24,868	0.13%
2021/11/23	24.5	106.05	3.5	106.36	106.00	21	24,601	0.09%
2021/11/22	9.5	106.84	2	106.75	106.50	7.5	24,446	0.03%
2021/11/19	8.1	107.00	1	106.50	106.50	7.1	24,384	0.03%
2021/11/18	8.3	106.82	1	107.01	107.00	7.3	24,337	0.03%
2021/11/17	38	107.18	9	107.56	107.00	29	24,205	0.12%
2021/11/16	6.3	108.65	105	108.50	108.00	-98.7	24,180	-0.41%	大賣/
2021/11/15	32.2	109.48	23	108.30	108.00	9.2	24,775	0.04%
2021/11/12	1	109.00	25	108.66	109.00	-24	24,877	-0.10%
2021/11/11	17.6	107.80	0	0.00	107.50	17.6	24,858	0.07%
2021/11/10	45.3	107.68	34.1	109.16	109.00	11.2	25,126	0.04%
2021/11/09	60.3	107.02	10	107.15	108.00	50.3	25,521	0.20%
2021/11/08	11.2	107.10	0	0.00	107.50	11.2	25,431	0.04%
2021/11/05	1.1	108.00	4.4	108.20	109.00	-3.3	25,877	-0.01%
2021/11/04	0.1	108.00	0	0.00	108.00	0.1	26,297	0.00%
2021/11/03	10	107.50	3.5	107.71	107.50	6.5	26,495	0.02%
2021/11/02	6	108.00	9	107.94	107.50	-3	26,978	-0.01%
2021/11/01	0.2	107.50	3.1	107.32	106.50	-2.9	26,974	-0.01%
2021/10/29	113	107.00	101	107.50	107.00	12	27,025	0.04%	大買/大賣/
2021/10/28	0	0.00	3	108.50	108.50	-3	27,041	-0.01%
2021/10/27	5.5	108.18	0.2	109.00	108.00	5.3	27,205	0.02%
2021/10/26	0.5	108.50	55	108.97	109.00	-54.5	27,413	-0.20%
2021/10/25	5	108.30	16.1	108.43	108.00	-11.1	27,459	-0.04%
2021/10/22	5.5	107.59	0.8	108.00	107.50	4.7	27,653	0.02%
2021/10/21	1.1	108.00	6	108.00	108.00	-4.9	27,868	-0.02%
2021/10/20	16	107.38	6	107.83	107.50	10	27,916	0.04%
2021/10/19	8.1	107.43	6	107.00	107.00	2.1	27,785	0.01%
2021/10/18	8	109.18	15	109.17	107.50	-7	28,334	-0.02%
2021/10/15	12.1	108.88	58.5	108.78	109.50	-46.4	28,682	-0.16%
2021/10/14	31	106.50	14.1	106.93	106.50	16.9	28,303	0.06%
2021/10/13	5	105.00	1	106.00	105.50	4	28,537	0.01%
2021/10/12	14.1	104.93	5	105.20	105.00	9.1	28,786	0.03%
2021/10/08	2	107.50	4	107.50	108.00	-2	29,185	-0.01%
2021/10/07	2	105.75	25	106.28	107.00	-23	29,179	-0.08%
2021/10/06	21.1	103.57	10	104.10	103.00	11.1	29,150	0.04%
2021/10/05	25.2	101.58	7	101.14	101.50	18.2	28,786	0.06%
2021/10/04	13	103.04	7	103.29	103.00	6	28,567	0.02%
2021/10/01	16.5	103.51	5	103.20	103.00	11.5	28,543	0.04%
2021/09/30	28.1	104.82	1	105.00	105.00	27.1	28,439	0.10%
2021/09/29	45.7	104.85	4.1	104.51	105.00	41.6	28,792	0.14%
2021/09/28	15	106.50	0	0.00	106.50	15	29,592	0.05%
2021/09/27	2.2	107.54	4	107.75	107.50	-1.8	29,497	-0.01%
2021/09/24	6	107.92	1.2	108.00	107.50	4.8	29,530	0.02%
2021/09/23	4.9	107.21	13	107.00	106.50	-8.1	29,793	-0.03%
2021/09/22	33.7	106.62	60.2	106.55	107.00	-26.5	29,774	-0.09%
2021/09/17	5	108.30	3	108.00	108.50	2	29,528	0.01%
2021/09/16	22.1	108.20	1	108.00	107.50	21.1	29,476	0.07%
2021/09/15	21.5	109.49	37	109.93	108.50	-15.5	29,612	-0.05%
2021/09/14	16	107.03	1.5	106.83	107.50	14.5	29,019	0.05%
2021/09/13	59.2	106.97	2	106.75	106.50	57.2	29,065	0.20%
2021/09/10	3	107.67	1	108.00	108.00	2	29,390	0.01%
2021/09/09	8	107.38	5.2	107.03	107.00	2.8	29,660	0.01%
2021/09/08	15.4	107.55	3	108.50	107.50	12.4	29,623	0.04%
2021/09/07	34.4	108.79	0	0.00	108.50	34.4	29,547	0.12%
2021/09/06	22.3	111.79	7.8	112.18	111.00	14.5	29,553	0.05%
2021/09/03	4	112.00	28.1	112.36	112.50	-24.1	29,849	-0.08%
2021/09/02	35.3	111.57	19.4	111.49	111.50	15.8	29,768	0.05%
2021/09/01	6.3	110.44	23.2	110.89	111.00	-16.9	29,654	-0.06%
2021/08/31	10	108.60	22.5	109.61	111.00	-12.5	29,587	-0.04%
2021/08/30	12	108.08	4	108.13	109.00	8	29,418	0.03%
2021/08/27	1	107.01	13.2	107.70	108.00	-12.2	29,666	-0.04%
2021/08/26	4	108.25	1	107.00	107.50	3	29,835	0.01%
2021/08/25	5	108.10	4	108.25	108.50	1	30,168	0.00%
2021/08/24	0	109.00	30	108.80	109.00	-30	30,304	-0.10%
2021/08/23	1	105.50	15	106.03	107.50	-14	30,576	-0.05%
2021/08/20	9.2	103.91	16	103.25	104.50	-6.8	30,649	-0.02%
2021/08/19	43.2	104.58	22.1	103.24	103.00	21	31,163	0.07%
2021/08/18	232.1	105.06	221.4	106.44	107.00	10.7	30,717	0.03%	大買/大賣/
2021/08/17	11.6	106.91	1.3	106.35	106.50	10.3	31,031	0.03%
2021/08/16	20.1	107.65	14	107.50	107.50	6.1	31,124	0.02%
2021/08/13	30.1	108.82	28	109.29	109.00	2.1	31,441	0.01%
2021/08/12	1	108.50	15.4	109.33	109.00	-14.4	31,378	-0.05%
2021/08/11	28.1	106.79	12	108.04	109.00	16.1	31,859	0.05%
2021/08/10	31.8	109.37	2.2	109.64	108.50	29.6	32,440	0.09%
2021/08/09	2	111.50	12	111.79	112.00	-10	33,341	-0.03%
2021/08/06	16.1	112.13	8	112.19	112.50	8.1	33,684	0.02%
2021/08/05	11.8	111.57	5.3	111.03	112.00	6.5	34,169	0.02%
2021/08/04	0	0.00	7.1	112.07	112.00	-7.1	36,329	-0.02%
2021/08/03	16.1	111.38	3	111.67	111.50	13.1	37,309	0.04%
2021/08/02	0	0.00	22	111.75	113.00	-22	37,640	-0.06%
2021/07/30	4	110.00	7	109.93	110.00	-3	38,246	-0.01%
2021/07/29	2.3	110.13	6	110.58	111.00	-3.7	38,400	-0.01%
2021/07/28	19	109.42	4.5	109.61	110.50	14.5	39,142	0.04%
2021/07/27	9.1	111.01	6	111.25	111.50	3.1	40,042	0.01%
2021/07/26	16.2	109.63	4.5	109.72	110.00	11.7	40,774	0.03%
2021/07/23	24.4	111.02	6.1	111.25	110.50	18.4	40,978	0.04%
2021/07/22	44.5	110.19	7	111.14	110.50	37.5	41,267	0.09%
2021/07/21	37.2	113.47	18	113.56	112.50	19.2	41,185	0.05%
2021/07/20	32.4	115.02	9.1	115.01	114.50	23.3	40,817	0.06%
2021/07/19	83.7	117.43	19	116.71	116.50	64.7	41,033	0.16%
2021/07/16	19	118.53	36	118.93	119.50	-17	41,627	-0.04%
2021/07/15	8	119.19	37.7	118.77	119.50	-29.7	41,646	-0.07%
2021/07/14	18	116.64	22	117.16	116.00	-4	41,038	-0.01%
2021/07/13	4.9	115.88	36.8	116.45	116.50	-31.9	41,122	-0.08%
2021/07/12	21	114.79	7.4	114.93	115.00	13.6	41,396	0.03%
2021/07/09	25.6	113.92	6	114.00	114.00	19.6	41,770	0.05%
2021/07/08	20.6	115.33	7	115.57	115.50	13.6	42,184	0.03%
2021/07/07	97	115.50	13.3	115.77	115.00	83.7	42,614	0.20%
2021/07/06	16	116.41	22	116.68	116.50	-6	43,302	-0.01%
2021/07/05	27	115.02	70.3	114.93	117.00	-43.3	43,911	-0.10%
2021/07/02	5	111.70	8.1	111.87	111.50	-3.1	43,223	-0.01%
2021/07/01	4.1	111.88	15.4	111.94	112.00	-11.4	43,510	-0.03%
2021/06/30	18	113.22	12	113.25	112.00	6	43,940	0.01%
2021/06/29	11.2	111.72	8.2	111.93	111.50	3.1	45,039	0.01%
2021/06/28	9	112.22	9.5	112.16	111.50	-0.5	46,909	0.00%
2021/06/25	15.5	113.90	13.8	113.98	113.00	1.7	47,286	0.00%
2021/06/24	13.1	112.88	26.5	112.63	113.00	-13.5	47,379	-0.03%
2021/06/23	6	110.09	16.1	110.80	111.50	-10.1	47,741	-0.02%
2021/06/22	7.5	109.15	7	108.93	108.50	0.5	48,354	0.00%
2021/06/21	38.6	109.36	6	109.17	108.50	32.6	49,335	0.07%
2021/06/18	27	112.13	7	112.43	111.50	20	50,635	0.04%
2021/06/17	9	111.50	1	113.00	113.00	8	51,947	0.02%
2021/06/16	13.2	112.15	37.1	112.04	111.50	-24	54,351	-0.04%
2021/06/15	19	112.55	14	112.68	113.00	5	56,251	0.01%
2021/06/11	2.5	113.40	33	113.18	113.50	-30.5	58,242	-0.05%
2021/06/10	4	110.50	6	110.75	110.50	-2	59,189	0.00%
2021/06/09	5.2	109.81	3.2	110.36	109.50	2	60,027	0.00%
2021/06/08	12.3	110.35	0	0.00	110.50	12.3	61,243	0.02%
2021/06/07	13.5	110.84	1	111.00	110.50	12.5	62,197	0.02%
2021/06/04	21.1	110.45	31	111.65	112.00	-9.9	62,654	-0.02%
2021/06/03	11.6	111.35	12	111.38	111.00	-0.5	62,906	0.00%
2021/06/02	31	112.29	4.2	111.86	112.00	26.8	63,414	0.04%
2021/06/01	9.1	114.17	15.1	114.40	114.50	-6.1	64,306	-0.01%
2021/05/31	5	112.50	25.1	112.88	113.50	-20.1	65,255	-0.03%
2021/05/28	4	110.75	3	110.83	111.00	1	66,126	0.00%
2021/05/27	14.6	108.64	4.4	108.86	109.50	10.2	66,575	0.02%
2021/05/26	6	111.42	5	111.10	111.50	1	67,559	0.00%
2021/05/25	16	111.78	35.6	111.82	112.00	-19.6	69,013	-0.03%
2021/05/24	11	108.86	11.2	109.14	109.50	-0.2	69,079	0.00%
2021/05/21	6	108.58	154.2	109.12	109.50	-148.2	69,408	-0.21%	大賣/鉅額交易
2021/05/20	10	105.85	38.7	105.83	106.00	-28.7	69,516	-0.04%
2021/05/19	43.5	105.56	54	104.66	105.00	-10.5	70,236	-0.01%
2021/05/18	42.1	105.61	70.5	104.19	107.00	-28.4	70,231	-0.04%
2021/05/17	139.9	99.77	18.5	99.84	98.20	121.3	70,387	0.17%	大買/鉅額交易
2021/05/14	28.2	104.77	31.3	104.86	104.50	-3.1	70,236	0.00%
2021/05/13	72.5	102.86	88.1	101.16	103.00	-15.6	70,571	-0.02%
2021/05/12	81.9	100.91	140.9	100.62	102.00	-59	70,334	-0.08%	大賣/
2021/05/11	85.4	108.30	52.6	107.79	107.00	32.8	69,233	0.05%
2021/05/10	69.7	114.62	10.1	113.60	113.00	59.6	69,994	0.09%
2021/05/07	25.8	116.34	111.1	116.24	117.50	-85.3	72,312	-0.12%	大賣/
2021/05/06	55.1	111.52	110.3	111.88	112.50	-55.2	73,359	-0.08%	大賣/
2021/05/05	87.1	111.07	51	111.71	110.00	36.1	74,195	0.05%
2021/05/04	79.3	109.61	64.1	109.22	108.50	15.2	75,249	0.02%
2021/05/03	65.5	113.01	48.7	112.74	112.50	16.8	76,133	0.02%
2021/04/29	30.2	117.00	16.2	117.84	116.00	14	78,603	0.02%
2021/04/28	42.2	117.19	30	117.08	117.00	12.2	79,282	0.02%
2021/04/27	28.1	119.44	42	119.86	118.50	-13.9	80,842	-0.02%
2021/04/26	59.8	118.22	9.1	118.24	117.50	50.7	81,368	0.06%
2021/04/23	34.7	118.10	20.1	118.31	119.00	14.7	82,262	0.02%
2021/04/22	45.3	118.17	32.4	119.09	117.50	12.9	84,441	0.02%
2021/04/21	21.3	120.43	25	120.18	120.00	-3.7	88,574	0.00%
2021/04/20	16.6	121.52	49.2	121.56	122.00	-32.6	89,305	-0.04%
2021/04/19	44.6	122.04	22	121.77	121.50	22.6	90,633	0.02%
2021/04/16	102.2	122.85	41.3	122.90	123.50	60.9	91,260	0.07%	大買/
2021/04/15	37.4	120.56	16.7	120.57	121.00	20.7	92,273	0.02%
2021/04/14	120.1	122.02	249.6	121.47	121.50	-129.5	93,500	-0.14%	大買/大賣/鉅額交易
2021/04/13	62.4	121.25	96.1	122.33	122.50	-33.7	96,281	-0.04%
2021/04/12	172.4	120.32	232.7	121.26	120.50	-60.3	99,322	-0.06%	大買/大賣/
2021/04/09	131	121.51	17.5	121.57	120.00	113.6	102,027	0.11%	大買/鉅額交易
2021/04/08	68.3	122.12	59	122.47	122.50	9.3	101,224	0.01%
2021/04/07	76.1	123.47	61.7	123.44	123.50	14.4	101,243	0.01%
2021/04/06	73.7	123.14	67.1	122.63	122.50	6.6	101,439	0.01%
2021/04/01	143.6	123.06	162.9	121.66	121.50	-19.3	101,864	-0.02%	大買/大賣/
2021/03/31	217	124.77	88.1	124.55	124.00	128.9	102,143	0.13%	大買/鉅額交易
2021/03/30	55	129.28	86.4	129.42	129.50	-31.4	100,661	-0.03%
2021/03/29	41.3	127.71	32	128.03	128.50	9.3	100,823	0.01%
2021/03/26	35.4	126.99	115.6	127.12	126.50	-80.2	101,700	-0.08%	大賣/
2021/03/25	99.3	127.36	108	126.78	126.50	-8.7	101,299	-0.01%	大賣/
2021/03/24	84.4	129.36	13.2	129.35	128.00	71.2	100,686	0.07%
2021/03/23	52.7	132.19	73.5	131.80	130.50	-20.9	99,806	-0.02%
2021/03/22	93.5	128.68	114.4	127.77	130.00	-20.9	98,701	-0.02%	大賣/
2021/03/19	208.5	124.85	181.1	124.85	123.50	27.4	97,546	0.03%	大買/大賣/
2021/03/18	301.5	129.32	139.1	129.64	129.50	162.4	95,637	0.17%	大買/大賣/鉅額交易
2021/03/17	53	125.65	147.1	125.86	126.00	-94.1	94,357	-0.10%	大賣/
2021/03/16	113.5	121.88	131.9	122.67	123.00	-18.4	92,873	-0.02%	大買/大賣/
2021/03/15	72.1	119.89	130.2	120.33	121.00	-58.1	92,452	-0.06%	大賣/
2021/03/12	139.8	119.38	146.3	119.57	120.00	-6.5	93,263	-0.01%	大買/大賣/
2021/03/11	29	116.97	86.6	116.97	117.00	-57.6	94,385	-0.06%
2021/03/10	72	115.53	125.8	115.67	115.50	-53.8	93,926	-0.06%	大賣/
2021/03/09	57.3	113.08	79	114.71	115.00	-21.7	93,640	-0.02%
2021/03/08	27.2	114.22	29	114.69	113.50	-1.8	93,481	0.00%
2021/03/05	162.5	114.93	29.8	114.94	115.00	132.8	92,985	0.14%	大買/鉅額交易
2021/03/04	37.5	113.29	48	114.65	114.50	-10.5	92,545	-0.01%
2021/03/03	32.2	114.31	121	114.68	115.50	-88.8	91,575	-0.10%	大賣/
2021/03/02	22.6	113.54	17.1	113.82	112.00	5.5	90,689	0.01%
2021/02/26	155.2	113.40	8	113.25	112.00	147.2	90,179	0.16%	大買/鉅額交易
2021/02/25	28	115.34	91.5	115.38	116.50	-63.5	88,553	-0.07%
2021/02/24	59.9	112.08	32.1	113.12	110.50	27.8	87,097	0.03%
2021/02/23	53.4	110.01	106.8	109.66	111.50	-53.4	86,598	-0.06%	大賣/
2021/02/22	15	112.37	41.5	112.15	111.00	-26.5	86,137	-0.03%
2021/02/19	89.8	110.19	39.7	110.40	110.00	50.1	85,645	0.06%
2021/02/18	46.4	113.72	77	113.62	113.00	-30.6	84,850	-0.04%
2021/02/17	62.4	114.10	66.7	113.81	114.00	-4.3	84,908	-0.01%
2021/02/05	113.4	114.19	31.1	114.48	113.50	82.3	83,928	0.10%	大買/
2021/02/04	46.9	114.40	26	114.27	114.00	20.9	83,134	0.03%
2021/02/03	27	116.66	59	116.47	116.50	-32	82,680	-0.04%
2021/02/02	61.2	115.81	45.7	116.31	116.50	15.4	82,107	0.02%
2021/02/01	70.6	110.65	82.6	111.05	113.00	-12	81,389	-0.01%
2021/01/29	155.9	114.92	112.4	114.71	111.50	43.5	79,640	0.05%	大買/大賣/
2021/01/28	190.3	119.04	83.4	118.95	118.50	106.9	76,874	0.14%	大買/鉅額交易
2021/01/27	89.4	123.63	105.9	123.33	123.00	-16.5	75,136	-0.02%	大賣/
2021/01/26	106.8	122.17	49	122.18	122.00	57.8	73,916	0.08%	大買/
2021/01/25	116.2	120.15	141.2	120.61	123.00	-25	72,070	-0.03%	大買/大賣/
2021/01/22	169.3	120.05	253.3	120.29	121.50	-83.9	70,174	-0.12%	大買/大賣/
2021/01/21	60.2	116.62	66.9	116.21	117.00	-6.8	67,021	-0.01%
2021/01/20	94	116.07	101	115.29	114.50	-7	66,129	-0.01%
2021/01/19	84.3	115.03	145.9	115.48	115.00	-61.6	64,197	-0.10%	大賣/
2021/01/18	77.3	112.90	46	113.61	114.00	31.3	63,005	0.05%
2021/01/15	146.8	115.89	168.3	115.56	115.50	-21.5	61,737	-0.03%	大買/大賣/
2021/01/14	163	113.35	387.6	113.43	116.00	-224.6	59,302	-0.38%	大買/大賣/鉅額交易
2021/01/13	67.5	106.07	124.1	105.88	106.50	-56.5	54,542	-0.10%	大賣/
2021/01/12	114	103.98	109	104.13	104.00	5	53,983	0.01%	大買/大賣/
2021/01/11	66	107.36	51.9	107.59	107.50	14.1	53,647	0.03%
2021/01/08	138.7	107.78	92.4	107.61	108.00	46.2	53,291	0.09%	大買/
2021/01/07	73.3	106.80	254.5	106.79	107.00	-181.2	51,832	-0.35%	大賣/鉅額交易
2021/01/06	221.7	106.09	162.4	104.87	105.00	59.3	50,561	0.12%	大買/大賣/
2021/01/05	226	103.12	153.4	103.53	104.00	72.6	47,274	0.15%	大買/大賣/
2021/01/04	103.8	96.49	195.7	96.49	99.90	-91.9	44,037	-0.21%	大買/大賣/
2020/12/31	12	91.68	87.5	91.90	92.00	-75.5	40,427	-0.19%
2020/12/30	3.8	90.63	47	91.18	91.60	-43.2	40,179	-0.11%
2020/12/29	71	91.04	91.3	90.89	90.40	-20.3	39,796	-0.05%
2020/12/28	67.4	92.10	38	92.35	91.80	29.4	39,355	0.07%
2020/12/25	123.6	91.81	72.9	91.59	91.80	50.7	38,556	0.13%	大買/
2020/12/24	38.5	89.49	48	89.44	89.60	-9.5	37,188	-0.03%
2020/12/23	45.2	89.04	172.4	88.89	88.80	-127.2	37,032	-0.34%	大賣/鉅額交易
2020/12/22	55.5	88.96	90	88.50	87.70	-34.5	36,732	-0.09%
2020/12/21	5	87.92	10	87.91	88.00	-5	36,124	-0.01%
2020/12/18	7.2	87.82	4.6	87.81	87.70	2.6	35,941	0.01%
2020/12/17	9.5	87.97	28.9	87.99	87.80	-19.4	35,866	-0.05%
2020/12/16	36	87.84	55	87.92	88.20	-19	35,716	-0.05%
2020/12/15	25	87.09	8	87.20	87.10	17	35,463	0.05%
2020/12/14	29.3	88.51	21.2	88.43	87.70	8.1	35,162	0.02%
2020/12/11	121.4	87.37	318.5	86.94	87.60	-197.1	34,666	-0.57%	大買/大賣/鉅額交易
2020/12/10	134.2	88.07	126.8	87.71	87.70	7.4	33,930	0.02%	大買/大賣/
2020/12/09	152.3	88.77	323.4	88.84	89.00	-171.1	33,480	-0.51%	大買/大賣/鉅額交易
2020/12/08	251	88.51	168.6	88.13	87.60	82.4	32,621	0.25%	大買/大賣/
2020/12/07	294.7	84.96	246.8	85.73	87.90	47.9	31,140	0.15%	大買/大賣/
2020/12/04	39.2	82.99	58.7	82.90	82.90	-19.5	28,798	-0.07%
2020/12/03	38	82.12	19	82.14	82.00	19	28,368	0.07%
2020/12/02	18	82.75	23	82.53	82.70	-5	28,204	-0.02%
2020/12/01	8	82.44	56.8	82.58	82.90	-48.8	28,227	-0.17%
2020/11/30	7	82.54	13	82.78	82.30	-6	28,504	-0.02%
2020/11/27	61	82.89	49	82.61	82.60	12	27,917	0.04%
2020/11/26	7	82.86	20.6	82.99	83.00	-13.6	27,869	-0.05%
2020/11/25	9	81.76	14.1	81.93	82.00	-5.1	27,823	-0.02%
2020/11/24	21	82.49	6	82.23	82.00	15	27,853	0.05%
2020/11/23	24	82.89	28.1	82.75	82.90	-4.1	27,877	-0.01%
2020/11/20	56	82.72	18.4	82.43	82.50	37.6	27,738	0.14%
2020/11/19	5.2	82.74	3	82.70	82.90	2.2	27,618	0.01%
2020/11/18	151.3	83.03	87.6	83.16	83.20	63.7	27,595	0.23%	大買/
2020/11/17	21	82.97	44	82.93	83.00	-23	27,491	-0.08%
2020/11/16	52.2	82.25	43.5	82.49	82.60	8.7	27,885	0.03%
2020/11/13	22	81.44	15	81.70	81.40	7	27,577	0.03%
2020/11/12	6.2	81.59	35	81.71	81.90	-28.8	27,494	-0.10%
2020/11/11	12.3	80.79	84.2	81.37	81.60	-71.9	27,213	-0.26%
2020/11/10	4	80.73	16.7	80.90	80.80	-12.7	27,174	-0.05%
2020/11/09	4	80.95	37.5	80.95	81.20	-33.5	28,235	-0.12%
2020/11/06	1.8	79.60	9	79.59	79.70	-7.2	28,321	-0.03%
2020/11/05	1.1	78.82	3	79.03	79.00	-1.9	28,488	-0.01%
2020/11/04	4	78.60	7	78.89	78.80	-3	29,073	-0.01%
2020/11/03	6	78.48	2	78.50	78.30	4	29,122	0.01%
2020/11/02	6	77.87	1	77.90	78.30	5	29,432	0.02%
2020/10/30	11.6	77.76	3.1	77.67	77.50	8.5	29,600	0.03%
2020/10/29	12	77.65	6	77.88	78.00	6	29,550	0.02%
2020/10/28	30.2	78.78	2	79.10	78.30	28.2	30,059	0.09%
2020/10/27	18.9	79.65	10	79.81	80.00	8.9	30,234	0.03%
2020/10/26	11.3	80.12	28.1	80.61	80.20	-16.8	30,632	-0.05%
2020/10/23	3	80.90	19.4	80.82	80.70	-16.4	31,049	-0.05%
2020/10/22	6.2	80.55	6	80.68	80.80	0.2	32,073	0.00%
2020/10/21	14	80.67	3	81.07	80.40	11	32,779	0.03%
2020/10/20	37.4	81.38	37.8	81.40	81.40	-0.4	33,058	0.00%
2020/10/19	28.5	80.79	88.4	80.85	81.30	-59.9	33,610	-0.18%
2020/10/16	27	79.27	52	79.41	78.60	-25	33,408	-0.07%
2020/10/15	7	78.10	10.6	78.08	78.10	-3.6	33,847	-0.01%
2020/10/14	9.4	78.27	5	78.30	78.00	4.4	34,602	0.01%
2020/10/13	7	78.80	6	78.58	78.90	1	34,800	0.00%
2020/10/12	3	78.57	22	78.51	78.70	-19	35,259	-0.05%
2020/10/08	19.9	77.81	17.5	77.78	78.00	2.4	35,425	0.01%
2020/10/07	2	77.25	2	77.50	77.40	0	35,744	0.00%
2020/10/06	12	77.70	2	77.90	77.80	10	36,066	0.03%
2020/10/05	2	77.70	3	78.20	77.70	-1	36,653	0.00%
2020/09/30	4	77.73	5	77.80	77.40	-1	37,159	0.00%
2020/09/29	8	77.33	30.8	77.56	77.00	-22.8	37,455	-0.06%
2020/09/28	20	76.56	47.1	76.61	76.90	-27.1	37,793	-0.07%
2020/09/25	23.2	74.74	33	74.40	74.30	-9.8	38,001	-0.03%
2020/09/24	74.3	75.34	61	75.23	75.00	13.3	38,076	0.03%
2020/09/23	6.2	76.81	0	0.00	76.70	6.2	37,687	0.02%
2020/09/22	21	76.93	12	76.93	76.80	9	38,132	0.02%
2020/09/21	9.4	77.59	4	77.78	77.40	5.4	38,706	0.01%
2020/09/18	5	77.72	1	77.80	77.60	4	40,000	0.01%
2020/09/17	19	78.22	2	78.20	78.10	17	40,947	0.04%
2020/09/16	4	79.13	2.4	78.88	78.80	1.6	41,362	0.00%
2020/09/15	2	79.35	17	79.12	79.10	-15	41,339	-0.04%
2020/09/14	13	79.31	34	79.14	79.40	-21	41,646	-0.05%
2020/09/11	1	78.30	3.9	78.32	78.50	-2.9	41,491	-0.01%
2020/09/10	6	78.60	30.1	78.41	78.50	-24.1	41,523	-0.06%
2020/09/09	10	76.87	10	77.28	77.90	0	41,410	0.00%
2020/09/08	24	77.72	8	77.80	77.50	16	41,473	0.04%
2020/09/07	17	76.93	9	77.20	77.30	8	41,611	0.02%
2020/09/04	33.4	76.93	19	76.96	76.90	14.4	41,954	0.03%
2020/09/03	30	77.97	22	78.69	77.70	8	41,789	0.02%
2020/09/02	10	77.12	3	77.60	77.80	7	41,734	0.02%
2020/09/01	15.6	76.73	10	76.88	77.00	5.6	42,211	0.01%
2020/08/31	19.5	77.39	4	77.60	76.90	15.5	42,474	0.04%
2020/08/28	10.4	77.43	10	77.20	77.50	0.4	42,692	0.00%
2020/08/27	19	77.75	13	77.88	77.50	6	42,988	0.01%
2020/08/26	6.2	78.05	2.5	78.12	78.20	3.7	43,281	0.01%
2020/08/25	0	0.00	1	78.50	78.30	-1	43,441	0.00%
2020/08/24	17.2	77.89	4.8	78.06	77.60	12.4	43,891	0.03%
2020/08/21	11	78.01	46	78.14	78.20	-35	43,964	-0.08%
2020/08/20	82.2	77.66	98.1	77.38	77.10	-15.9	43,929	-0.04%
2020/08/19	21	79.38	20	80.27	79.30	1	43,368	0.00%
2020/08/18	16	79.88	21	79.61	79.80	-5	43,283	-0.01%
2020/08/17	13	80.15	11	80.39	80.20	2	43,604	0.00%
2020/08/14	20	80.06	29	80.10	80.40	-9	43,618	-0.02%
2020/08/13	102.5	80.35	58	80.28	79.50	44.5	43,559	0.10%	大買/
2020/08/12	21.6	80.96	47.7	80.72	81.40	-26.1	42,948	-0.06%
2020/08/11	17	79.85	18	80.02	79.80	-1	43,139	0.00%
2020/08/10	103	80.19	56.3	80.40	80.50	46.7	43,407	0.11%	大買/
2020/08/07	22	78.58	5.2	78.50	78.30	16.8	43,275	0.04%
2020/08/06	44	79.19	32	79.14	79.00	12	43,625	0.03%
2020/08/05	16	78.16	17.1	78.22	77.90	-1.1	43,829	0.00%
2020/08/04	15.7	77.75	4.6	78.00	78.10	11.1	44,340	0.02%
2020/08/03	61	77.62	4.2	77.70	77.10	56.8	44,597	0.13%
2020/07/31	34	78.84	21	79.06	78.40	13	44,108	0.03%
2020/07/30	59.5	77.88	5	78.48	78.00	54.5	43,832	0.12%
2020/07/29	90.5	78.42	4.2	78.80	78.00	86.3	43,666	0.20%
2020/07/28	104	79.54	46.8	81.17	78.40	57.2	43,848	0.13%	大買/
2020/07/27	31.5	78.62	45	78.39	78.00	-13.5	43,342	-0.03%
2020/07/24	41.1	80.58	26.3	81.10	80.00	14.8	42,760	0.03%
2020/07/23	57	81.76	32.8	81.91	82.10	24.2	42,348	0.06%
2020/07/22	44.2	85.51	72	85.46	85.90	-27.8	41,517	-0.07%
2020/07/21	111	85.49	134.1	85.39	85.30	-23	40,594	-0.06%	大買/大賣/
2020/07/20	73.3	85.86	56	86.11	86.80	17.3	39,798	0.04%
2020/07/17	32.2	88.14	89.6	88.25	88.00	-57.4	39,066	-0.15%
2020/07/16	90.2	87.79	46	87.55	87.60	44.2	39,095	0.11%
2020/07/15	21	86.89	29	86.81	86.60	-8	38,790	-0.02%
2020/07/14	23.8	87.03	21.7	86.83	86.30	2.1	39,163	0.01%
2020/07/13	28	86.27	23.3	86.05	86.70	4.7	39,298	0.01%
2020/07/10	64.1	85.22	47	85.30	84.80	17.1	39,392	0.04%
2020/07/09	26	86.55	14	86.96	86.20	12	39,134	0.03%
2020/07/08	38	86.96	9.4	86.94	87.00	28.6	38,728	0.07%
2020/07/07	23	86.33	9	86.62	87.00	14	38,430	0.04%
2020/07/06	21.2	86.44	68.4	86.23	86.40	-47.2	38,484	-0.12%
2020/07/03	20.8	85.44	9	85.49	85.30	11.8	39,251	0.03%
2020/07/02	61.1	85.52	29	85.96	86.00	32.1	39,318	0.08%
2020/07/01	22	86.55	53	86.66	85.90	-31	39,567	-0.08%
2020/06/30	49	86.08	114.6	86.17	86.30	-65.6	39,234	-0.17%	大賣/
2020/06/29	33	84.43	157	84.68	85.20	-124	38,911	-0.32%	大賣/鉅額交易
2020/06/24	97	82.75	99.3	82.92	83.50	-2.3	37,861	-0.01%
2020/06/23	19.3	79.99	27	80.01	80.20	-7.7	37,387	-0.02%
2020/06/22	9.2	78.51	57	78.64	78.90	-47.8	37,269	-0.13%
2020/06/19	8	78.40	13.8	78.50	78.80	-5.8	37,883	-0.02%
2020/06/18	8	78.13	7.9	78.34	78.50	0.1	37,988	0.00%
2020/06/17	2.2	78.56	7	78.26	78.20	-4.8	38,713	-0.01%
2020/06/16	4.2	77.87	15	78.20	78.40	-10.8	40,122	-0.03%
2020/06/15	32	77.37	2	77.00	77.00	30	41,533	0.07%
2020/06/12	12	77.39	31	77.24	78.00	-19	42,349	-0.04%
2020/06/11	23	79.25	25	79.24	78.60	-2	42,992	0.00%
2020/06/10	5.3	79.72	14.8	79.69	79.90	-9.5	43,388	-0.02%
2020/06/09	10.6	79.61	34.3	79.73	79.50	-23.7	44,767	-0.05%
2020/06/08	18.2	79.26	48	79.44	79.70	-29.8	45,559	-0.07%
2020/06/05	21.7	78.49	35	78.19	78.50	-13.3	45,175	-0.03%
2020/06/04	12	78.18	28.3	78.29	78.40	-16.3	45,232	-0.04%
2020/06/03	6	77.85	44.8	78.12	78.10	-38.8	45,254	-0.09%
2020/06/02	13.2	77.23	26	77.15	77.10	-12.8	45,186	-0.03%
2020/06/01	9.7	76.39	27	76.46	76.20	-17.3	45,106	-0.04%
2020/05/29	3.2	74.46	3	75.80	75.80	0.2	45,158	0.00%
2020/05/28	17	75.24	5	75.76	75.30	12	44,994	0.03%
2020/05/27	9	75.00	22	75.14	75.30	-13	45,453	-0.03%
2020/05/26	7	74.84	27	74.84	74.80	-20	45,969	-0.04%
2020/05/25	25.2	73.26	3.2	73.30	73.60	22	46,216	0.05%
2020/05/22	57	73.81	21	73.85	73.60	36	46,552	0.08%
2020/05/21	22.2	74.73	9	74.74	74.70	13.2	46,325	0.03%
2020/05/20	14.8	74.68	1	74.50	74.50	13.8	46,417	0.03%
2020/05/19	61	75.15	7	75.11	74.80	54	46,489	0.12%
2020/05/18	44.8	75.43	49.6	75.46	75.00	-4.8	46,100	-0.01%
2020/05/15	140.8	77.39	19.2	77.40	77.10	121.6	45,526	0.27%	大買/鉅額交易
2020/05/14	88.3	78.28	25	78.29	78.20	63.3	45,023	0.14%
2020/05/13	30.4	78.40	18	78.53	78.80	12.4	44,680	0.03%
2020/05/12	33.5	77.61	6	77.73	77.30	27.5	44,565	0.06%
2020/05/11	39.4	78.61	79.1	78.43	78.90	-39.7	44,747	-0.09%
2020/05/08	10	76.28	83	76.38	76.20	-73	44,242	-0.17%
2020/05/07	1.1	75.30	13	75.20	75.20	-11.9	44,308	-0.03%
2020/05/06	16.4	74.39	7	74.67	74.30	9.4	44,218	0.02%
2020/05/05	15	74.16	7	74.71	74.10	8	44,492	0.02%
2020/05/04	68	74.43	11	74.23	74.50	57	44,768	0.13%
2020/04/30	44.3	76.64	63	76.44	77.00	-18.7	44,694	-0.04%
2020/04/29	23	75.78	11.1	75.84	75.60	11.9	44,975	0.03%
2020/04/28	8	74.93	3	75.10	75.20	5	45,609	0.01%
2020/04/27	16	74.83	11	75.00	74.90	5	47,798	0.01%
2020/04/24	6	73.85	12	74.00	73.80	-6	47,910	-0.01%
2020/04/23	24	74.43	19	74.38	74.00	5	48,896	0.01%
2020/04/22	18	73.01	8	73.14	73.90	10	48,768	0.02%
2020/04/21	41	74.15	24.6	74.26	73.50	16.4	48,703	0.03%
2020/04/20	21.4	75.92	20	76.04	76.20	1.4	48,171	0.00%
2020/04/17	28.3	75.96	88	75.87	75.80	-59.8	48,024	-0.12%
2020/04/16	59.1	74.46	4	74.73	74.00	55.1	47,392	0.12%
2020/04/15	26.2	74.33	9.5	74.54	74.10	16.7	47,157	0.04%
2020/04/14	19.3	74.02	41	74.15	74.40	-21.7	47,387	-0.05%
2020/04/13	20	73.37	18	73.28	73.10	2	47,485	0.00%
2020/04/10	7.2	73.72	11	73.64	73.90	-3.8	47,506	-0.01%
2020/04/09	51	74.39	77	74.74	74.00	-26	47,817	-0.05%
2020/04/08	79.1	73.86	126.1	73.92	75.00	-47	47,242	-0.10%	大賣/
2020/04/07	36	71.24	34.8	71.26	71.20	1.2	45,981	0.00%
2020/04/06	10	70.17	66.7	69.96	70.20	-56.7	45,466	-0.12%
2020/04/01	23	70.12	8	70.31	70.00	15	44,975	0.03%
2020/03/31	19.1	69.99	8	70.15	69.90	11.1	44,733	0.02%
2020/03/30	14	69.57	1	69.60	70.00	13	44,283	0.03%
2020/03/27	27.1	71.18	13	71.12	70.10	14.1	43,919	0.03%
2020/03/26	39.2	70.89	7	70.94	71.00	32.2	43,204	0.07%
2020/03/25	26.3	71.86	60	71.78	71.40	-33.7	43,208	-0.08%
2020/03/24	33	70.07	29	70.10	69.40	4	42,793	0.01%
2020/03/23	65.9	67.79	32	68.02	67.50	33.9	43,074	0.08%
2020/03/20	80.1	69.65	41.5	70.06	70.80	38.6	42,561	0.09%
2020/03/19	124.8	67.39	39	67.56	66.30	85.8	41,412	0.21%	大買/
2020/03/18	73.4	70.41	49	70.14	70.00	24.4	40,185	0.06%
2020/03/17	185.1	71.09	156	71.29	70.60	29.1	39,472	0.07%	大買/大賣/
2020/03/16	116.6	72.21	61.2	72.50	71.10	55.4	38,858	0.14%	大買/
2020/03/13	115.3	70.91	85	72.43	74.60	30.3	38,007	0.08%	大買/
2020/03/12	105	75.70	9.9	75.52	74.70	95.1	36,846	0.26%	大買/
2020/03/11	28.6	79.35	14	78.78	78.60	14.6	35,761	0.04%
2020/03/10	27.1	79.23	12	78.93	79.40	15.1	35,582	0.04%
2020/03/09	58.2	79.37	5	79.20	79.10	53.2	35,358	0.15%
2020/03/06	47	80.97	6	81.07	80.80	41	35,166	0.12%
2020/03/05	7	83.13	27	83.08	82.70	-20	35,040	-0.06%
2020/03/04	12	81.48	9.6	81.56	81.70	2.4	35,049	0.01%
2020/03/03	13.2	80.95	44.9	81.16	81.00	-31.7	34,888	-0.09%
2020/03/02	42	78.88	18	79.02	79.20	24	34,638	0.07%
2020/02/27	34	80.46	6	80.40	80.30	28	34,937	0.08%
2020/02/26	40.2	81.19	1	81.60	81.10	39.2	34,982	0.11%
2020/02/25	17	81.48	58.7	82.43	82.30	-41.7	34,763	-0.12%
2020/02/24	26.5	80.57	29	80.70	80.70	-2.5	34,847	-0.01%
2020/02/21	72.6	81.85	15	82.16	81.70	57.6	35,036	0.16%
2020/02/20	32.9	82.90	5	83.60	82.80	27.9	36,338	0.08%
2020/02/19	7.3	83.13	6	84.03	83.80	1.3	36,346	0.00%
2020/02/18	18.6	83.43	2	83.20	83.40	16.6	36,642	0.05%
2020/02/17	25	83.98	12.2	83.99	83.90	12.8	37,750	0.03%
2020/02/14	8	84.79	14	84.91	84.90	-6	38,341	-0.02%
2020/02/13	36	85.38	17.6	85.47	84.70	18.4	39,439	0.05%
2020/02/12	22	84.30	18	84.42	85.50	4	40,708	0.01%
2020/02/11	5.4	82.51	9	82.80	82.90	-3.6	41,559	-0.01%
2020/02/10	26.1	80.03	16	81.77	82.00	10.1	42,608	0.02%
2020/02/07	9.2	82.85	12.8	82.88	82.90	-3.6	43,602	-0.01%
2020/02/06	129.9	82.70	10	83.14	83.60	119.9	45,059	0.27%	大買/鉅額交易
2020/02/05	15.2	82.13	43.8	82.12	82.20	-28.6	46,922	-0.06%
2020/02/04	48	82.92	35	83.33	82.20	13	48,200	0.03%
2020/02/03	47.4	80.05	29.3	80.57	82.20	18	48,094	0.04%
2020/01/31	75.2	83.77	39.2	83.58	83.20	36	47,505	0.08%
2020/01/30	114.7	84.39	95.3	84.69	83.10	19.4	47,070	0.04%	大買/
2020/01/20	21	92.59	18	92.61	92.30	3	44,925	0.01%
2020/01/17	7	91.99	78	92.07	92.30	-71	44,926	-0.16%
2020/01/16	2	89.75	40	90.03	90.00	-38	44,307	-0.09%
2020/01/15	7	89.93	17	90.04	89.90	-10	45,467	-0.02%
2020/01/14	2	89.85	6.5	89.85	90.00	-4.5	46,469	-0.01%
2020/01/13	4	89.10	9	89.23	89.60	-5	46,698	-0.01%
2020/01/10	8	88.14	21	88.75	89.00	-13	47,630	-0.03%
2020/01/09	15	87.52	34	87.28	87.10	-19	48,452	-0.04%
2020/01/08	60.2	87.18	25	87.15	86.50	35.2	48,573	0.07%
2020/01/07	42	89.43	19.6	89.19	89.10	22.4	48,302	0.05%
2020/01/06	14	90.52	5	90.70	90.50	9	48,395	0.02%
2020/01/03	11	91.55	19.4	91.66	91.60	-8.4	48,271	-0.02%
2020/01/02	10.2	90.83	8	91.08	90.80	2.2	48,116	0.00%
2019/12/31	10	90.82	4	91.03	90.80	6	48,193	0.01%
2019/12/30	18	90.96	7.1	91.39	90.90	10.9	48,265	0.02%
2019/12/27	20	91.56	14.8	91.46	91.50	5.2	48,462	0.01%
2019/12/26	9	90.88	0	0.00	90.80	9	48,560	0.02%
2019/12/25	6	90.93	9.2	90.87	91.00	-3.2	49,146	-0.01%
2019/12/24	9	91.01	0	0.00	90.90	9	49,384	0.02%
2019/12/23	2.2	91.05	12	90.80	91.50	-9.8	49,552	-0.02%
2019/12/20	3.3	91.34	6	91.97	91.10	-2.7	49,578	-0.01%
2019/12/19	4	91.65	3.4	91.68	92.20	0.6	49,260	0.00%
2019/12/18	11.1	92.22	55.7	92.27	92.40	-44.6	48,958	-0.09%
2019/12/17	27.1	91.44	9.4	91.49	91.60	17.7	48,539	0.04%
2019/12/16	3.7	91.77	99.1	91.76	91.60	-95.4	48,561	-0.20%
2019/12/13	2	91.00	23.8	91.50	91.00	-21.8	48,552	-0.04%
2019/12/12	3	91.73	26.1	91.68	91.00	-23.1	48,727	-0.05%
2019/12/11	1	91.10	35.2	91.01	91.30	-34.2	48,865	-0.07%
2019/12/10	7	90.33	0	0.00	90.30	7	49,354	0.01%
2019/12/09	11	90.89	21	91.00	91.00	-10	49,715	-0.02%
2019/12/06	14	89.90	2.6	90.19	90.50	11.4	49,472	0.02%
2019/12/05	2	89.80	14	90.26	89.90	-12	49,467	-0.02%
2019/12/04	23.2	88.97	6.2	89.24	89.50	17	49,622	0.03%
2019/12/03	16	88.39	12.3	89.66	90.00	3.7	49,672	0.01%
2019/12/02	11	87.49	23	88.20	88.60	-12	49,485	-0.02%
2019/11/29	27.6	88.91	20.2	89.27	88.50	7.4	49,213	0.01%
2019/11/28	9	90.06	20.3	90.38	89.80	-11.3	48,897	-0.02%
2019/11/27	1	90.60	11.2	90.18	90.60	-10.2	49,237	-0.02%
2019/11/26	7.5	89.79	4.1	89.92	89.90	3.4	49,243	0.01%
2019/11/25	40.2	89.67	27	89.55	89.60	13.2	48,294	0.03%
2019/11/22	32.5	91.87	15	92.61	91.40	17.5	47,978	0.04%
2019/11/21	13.4	91.19	13	91.69	92.50	0.4	47,972	0.00%
2019/11/20	24	91.68	24	92.08	91.90	0	47,375	0.00%
2019/11/19	17	92.04	158.4	92.20	92.80	-141.4	47,024	-0.30%	大賣/鉅額交易
2019/11/18	20.3	90.24	26.6	90.25	90.50	-6.3	45,679	-0.01%
2019/11/15	8.2	90.24	14.9	90.06	90.10	-6.7	45,397	-0.01%
2019/11/14	23	90.00	56.6	90.18	89.30	-33.6	45,007	-0.07%
2019/11/13	42	89.72	6.6	89.80	89.70	35.4	44,081	0.08%
2019/11/12	102.8	90.40	105.2	90.37	91.00	-2.5	43,699	-0.01%	大買/大賣/
2019/11/11	57.7	88.52	150	88.99	87.90	-92.3	42,815	-0.22%	大賣/
2019/11/08	50.9	91.59	84.9	91.69	90.90	-34	41,247	-0.08%
2019/11/07	8	90.34	68	90.28	90.80	-60	39,749	-0.15%
2019/11/06	29	90.41	108.3	90.07	90.40	-79.3	38,542	-0.21%	大賣/
2019/11/05	48.1	89.94	98.4	89.72	90.00	-50.3	37,282	-0.13%
2019/11/04	82.1	87.47	98.7	88.16	89.00	-16.6	36,054	-0.05%
2019/11/01	26	82.96	120.4	83.49	84.80	-94.4	34,294	-0.28%	大賣/
2019/10/31	3	81.03	37.4	81.08	80.60	-34.4	33,093	-0.10%
2019/10/30	8	80.36	4.2	80.21	80.20	3.8	32,959	0.01%
2019/10/29	20.6	80.87	34.9	80.52	80.80	-14.3	32,835	-0.04%
2019/10/28	9.2	80.53	26.1	80.34	80.10	-16.9	32,576	-0.05%
2019/10/25	7	79.71	39	80.39	80.20	-32	32,470	-0.10%
2019/10/24	39.2	80.73	128.6	80.68	80.50	-89.4	32,252	-0.28%	大賣/
2019/10/23	29	80.09	41	80.12	80.50	-12	32,630	-0.04%
2019/10/22	10	79.06	140.4	78.94	79.50	-130.4	32,364	-0.40%	大賣/鉅額交易
2019/10/21	5	76.88	27	76.99	77.60	-22	31,601	-0.07%
2019/10/18	26	77.43	90	77.67	76.90	-64	31,704	-0.20%
2019/10/17	25.4	76.68	80	76.68	77.20	-54.6	30,791	-0.18%
2019/10/16	9	75.09	24	74.88	75.00	-15	29,769	-0.05%
2019/10/15	1	74.80	21	75.01	74.70	-20	29,704	-0.07%
2019/10/14	2.4	74.25	13.7	74.28	74.50	-11.3	30,027	-0.04%
2019/10/09	5.2	73.17	9	73.33	72.90	-3.8	29,767	-0.01%
2019/10/08	2.4	73.80	12	73.88	74.00	-9.6	29,894	-0.03%
2019/10/07	37	73.68	6.7	73.53	73.40	30.3	29,759	0.10%
2019/10/04	10.2	72.34	7	72.37	72.70	3.2	29,672	0.01%
2019/10/03	27	71.88	4	72.05	72.00	23	29,708	0.08%
2019/10/02	12.4	72.30	21	72.31	72.30	-8.6	29,572	-0.03%
2019/10/01	28	72.43	28.8	72.44	72.60	-0.8	29,331	0.00%
2019/09/27	51.2	73.58	3	73.60	73.20	48.2	28,815	0.17%
2019/09/26	19	74.65	12	74.37	74.00	7	28,901	0.02%
2019/09/25	7	74.31	6	74.38	74.80	1	28,895	0.00%
2019/09/24	3.1	75.03	11.6	75.01	74.90	-8.5	29,218	-0.03%
2019/09/23	0.6	74.60	1	74.60	74.70	-0.4	29,240	0.00%
2019/09/20	3	73.87	24.3	74.22	74.50	-21.3	29,577	-0.07%
2019/09/19	18.1	73.99	1	73.60	73.50	17.1	29,314	0.06%
2019/09/18	17.6	74.47	12	74.40	74.40	5.6	29,144	0.02%
2019/09/17	33.5	74.71	29.7	74.77	74.60	3.8	29,059	0.01%
2019/09/16	11	75.58	25	75.67	76.00	-14	29,303	-0.05%
2019/09/12	10	75.36	64	75.64	76.00	-54	29,068	-0.19%
2019/09/11	5	74.66	12	74.76	74.50	-7	28,869	-0.02%
2019/09/10	5	73.94	7.1	74.11	74.10	-2.1	28,884	-0.01%
2019/09/09	5	74.78	3	74.83	74.70	2	29,030	0.01%
2019/09/06	15.2	75.34	12	75.53	75.00	3.2	29,372	0.01%
2019/09/05	10.2	74.67	28.4	74.92	74.90	-18.2	29,587	-0.06%
2019/09/04	16	74.18	5.4	74.28	74.30	10.6	29,815	0.04%
2019/09/03	7.4	73.84	3	73.93	73.60	4.4	29,905	0.01%
2019/09/02	21.1	73.80	3	73.97	74.00	18.1	30,251	0.06%
2019/08/30	15.2	73.29	26	73.75	74.20	-10.8	30,587	-0.04%
2019/08/29	35.2	71.91	7	71.86	71.90	28.2	30,724	0.09%
2019/08/28	4.8	72.23	11	72.21	72.40	-6.2	31,041	-0.02%
2019/08/27	22	72.20	12.9	72.24	72.20	9.1	31,307	0.03%
2019/08/26	22.7	71.93	11	71.92	72.00	11.7	31,562	0.04%
2019/08/23	19	73.45	4	73.43	73.30	15	31,812	0.05%
2019/08/22	10	73.76	4	73.93	73.90	6	32,267	0.02%
2019/08/21	24	73.47	12	73.36	73.50	12	34,158	0.04%
2019/08/20	3	72.43	3	72.57	72.40	0	34,127	0.00%
2019/08/19	17	72.62	14.8	72.46	72.40	2.2	34,491	0.01%
2019/08/16	23	71.63	15	72.13	72.00	8	35,197	0.02%
2019/08/15	44.2	71.67	4	71.60	71.60	40.2	35,147	0.11%
2019/08/14	16.1	73.17	2	72.90	72.60	14.1	35,268	0.04%
2019/08/13	17	73.10	0	0.00	72.90	17	35,218	0.05%
2019/08/12	5	73.50	18.1	73.48	73.70	-13.1	35,749	-0.04%
2019/08/08	17.4	73.52	4	73.35	73.10	13.4	36,472	0.04%
2019/08/07	14.1	73.15	4.8	73.14	72.90	9.3	37,306	0.02%
2019/08/06	46	72.00	34.2	71.64	73.30	11.8	37,843	0.03%
2019/08/05	65	73.49	16	73.76	72.80	49	37,786	0.13%
2019/08/02	75.2	75.90	16.2	76.10	75.50	59	37,404	0.16%
2019/08/01	11	77.93	1	78.00	77.90	10	37,162	0.03%
2019/07/31	101	77.90	5.3	78.18	78.60	95.7	37,041	0.26%	大買/
2019/07/30	40.2	78.31	16	77.88	77.80	24.2	37,167	0.07%
2019/07/29	2.1	78.30	0.5	78.40	78.40	1.6	37,511	0.00%
2019/07/26	15	78.42	22	78.40	78.40	-7	37,626	-0.02%
2019/07/25	47	78.50	15	78.43	78.60	32	37,671	0.08%
2019/07/24	50	81.18	46.4	81.16	81.30	3.6	37,192	0.01%
2019/07/23	39.1	81.01	17.2	80.78	80.90	21.9	36,534	0.06%
2019/07/22	21	80.40	32	80.16	80.60	-11	36,414	-0.03%
2019/07/19	12	79.82	90.1	79.61	79.30	-78.1	36,308	-0.22%
2019/07/18	15	79.21	2	79.25	79.00	13	36,773	0.04%
2019/07/17	32.2	79.65	13	79.58	79.30	19.2	37,533	0.05%
2019/07/16	14	79.73	36.8	79.59	80.00	-22.8	37,702	-0.06%
2019/07/15	24	76.94	9	76.89	78.10	15	38,121	0.04%
2019/07/12	16.5	77.70	13.6	77.74	77.60	2.9	40,175	0.01%
2019/07/11	29	78.25	1.9	78.25	78.20	27.1	41,245	0.07%
2019/07/10	89	77.90	0	0.00	77.90	89	42,238	0.21%
2019/07/09	10.2	78.35	3.5	77.97	77.90	6.7	43,101	0.02%
2019/07/08	5	78.70	3	78.70	79.00	2	43,727	0.00%
2019/07/05	0	0.00	7.3	78.08	78.20	-7.3	44,148	-0.02%
2019/07/04	2.4	77.72	5	77.80	77.70	-2.6	44,538	-0.01%
2019/07/03	8	77.96	11.5	78.12	77.50	-3.5	44,768	-0.01%
2019/07/02	5	79.02	1	79.10	79.10	4	45,091	0.01%
2019/07/01	7.1	79.30	15.5	79.18	79.40	-8.4	45,435	-0.02%
2019/06/28	5	77.78	8	77.71	77.40	-3	46,469	-0.01%
2019/06/27	5	77.52	11	77.59	77.40	-6	48,925	-0.01%
2019/06/26	7	76.44	2	76.30	76.30	5	49,037	0.01%
2019/06/25	15	76.62	2	76.60	76.40	13	48,862	0.03%
2019/06/24	7	76.74	15	76.19	77.10	-8	48,644	-0.02%
2019/06/21	11.6	78.08	99	77.95	76.80	-87.4	48,291	-0.18%
2019/06/20	5	77.44	12	77.48	77.70	-7	47,665	-0.01%
2019/06/19	11.5	77.12	43	76.87	77.20	-31.5	47,481	-0.07%
2019/06/18	23.2	76.61	15	75.64	75.90	8.2	46,966	0.02%
2019/06/17	94	75.95	13	76.11	76.40	81	46,586	0.17%
2019/06/14	22.1	75.05	22.1	75.06	75.10	0	46,296	0.00%
2019/06/13	34	73.72	19.1	73.96	74.20	14.9	45,938	0.03%
2019/06/12	17	72.52	34.5	72.72	73.70	-17.5	45,892	-0.04%
2019/06/11	10.2	72.30	6	72.37	72.40	4.2	45,480	0.01%
2019/06/10	14.3	71.82	8	72.10	72.10	6.3	45,277	0.01%
2019/06/06	46.3	71.34	5	71.24	71.10	41.3	44,971	0.09%
2019/06/05	36	71.88	2	71.75	71.00	34	44,606	0.08%
2019/06/04	44.3	72.41	25	72.04	71.80	19.3	44,249	0.04%
2019/06/03	12	72.40	130	72.30	73.40	-118	43,903	-0.27%	大賣/鉅額交易
2019/05/31	22.2	74.32	16.1	74.36	73.90	6.1	43,607	0.01%
2019/05/30	33.3	72.92	15	73.11	73.40	18.3	42,989	0.04%
2019/05/29	22	70.47	20	70.78	72.20	2	42,844	0.00%
2019/05/28	41.4	71.48	15	71.70	71.20	26.4	42,521	0.06%
2019/05/27	20.3	71.47	9	71.36	71.40	11.3	40,574	0.03%
2019/05/24	32.8	71.61	6	71.48	71.40	26.8	40,541	0.07%
2019/05/23	33.1	71.73	16	72.01	71.50	17.1	40,262	0.04%
2019/05/22	19.8	74.39	2	74.00	74.00	17.8	39,723	0.04%
2019/05/21	13.1	75.04	11	74.79	75.00	2.1	39,988	0.01%
2019/05/20	89.3	75.11	14	74.89	75.00	75.3	39,825	0.19%
2019/05/17	36	75.30	22	75.48	74.70	14	39,707	0.04%
2019/05/16	45.8	77.57	29	76.69	75.90	16.8	39,278	0.04%
2019/05/15	75.5	77.76	42	77.88	77.80	33.5	38,512	0.09%
2019/05/14	35.4	79.72	153.9	79.64	79.70	-118.5	37,886	-0.31%	大賣/鉅額交易
2019/05/13	36.1	81.63	15	81.89	81.20	21.1	37,563	0.06%
2019/05/10	17.4	84.30	7	84.46	83.70	10.4	37,575	0.03%
2019/05/09	19	84.92	1.2	84.75	84.30	17.8	37,560	0.05%
2019/05/08	3	85.97	9	85.70	85.90	-6	37,350	-0.02%
2019/05/07	14	85.91	9.6	86.63	86.60	4.4	37,276	0.01%
2019/05/06	32	85.47	54	85.18	84.90	-22	37,269	-0.06%
2019/05/03	22.2	87.44	16	87.49	88.20	6.2	36,812	0.02%
2019/05/02	12	86.78	2	86.80	86.90	10	36,616	0.03%
2019/04/30	15	86.83	6.1	87.00	86.90	8.9	36,365	0.02%
2019/04/29	11.4	88.08	10.6	87.80	87.80	0.8	36,026	0.00%
2019/04/26	7	87.23	6	87.32	87.40	1	35,703	0.00%
2019/04/25	9.5	86.50	6.1	86.54	86.80	3.4	35,423	0.01%
2019/04/24	13	87.27	14.1	87.33	86.90	-1.1	35,170	0.00%
2019/04/23	25	87.62	31.4	87.74	88.30	-6.4	34,864	-0.02%
2019/04/22	43.8	88.60	36.7	88.58	87.80	7.1	34,003	0.02%
2019/04/19	70.7	89.80	89.6	90.34	88.90	-19	33,706	-0.06%
2019/04/18	79.4	94.44	172.1	93.81	91.60	-92.7	32,619	-0.28%	大賣/
2019/04/17	29.3	91.77	52	91.45	91.80	-22.7	30,553	-0.07%
2019/04/16	49.2	90.23	26.6	90.24	89.90	22.6	29,346	0.08%
2019/04/15	25.2	88.72	25.6	88.44	89.30	-0.4	28,411	0.00%
2019/04/12	0.4	86.10	16	86.10	86.50	-15.6	27,828	-0.06%
2019/04/11	0	0.00	19.4	83.97	83.80	-19.4	27,456	-0.07%
2019/04/10	11.5	82.90	15.3	82.91	83.00	-3.8	26,990	-0.01%
2019/04/09	2	82.55	16	82.43	82.50	-14	26,686	-0.05%
2019/04/08	15.2	82.65	9.1	82.70	82.40	6.1	26,501	0.02%
2019/04/03	26	81.43	66	81.32	81.90	-40	25,825	-0.15%
2019/04/02	91	82.29	39.7	82.38	82.00	51.3	25,304	0.20%
2019/04/01	49.2	80.12	112	79.48	80.80	-62.8	23,838	-0.26%	大賣/
2019/03/29	1.1	73.18	36	73.00	73.50	-34.9	21,133	-0.17%
2019/03/28	1	71.60	3.6	71.69	71.80	-2.6	21,058	-0.01%
2019/03/27	4.6	71.92	0.8	71.90	71.90	3.8	21,359	0.02%
2019/03/26	0.2	71.80	2.8	71.66	71.80	-2.6	21,516	-0.01%
2019/03/25	18.6	71.48	2	71.50	71.20	16.6	21,784	0.08%
2019/03/22	9	72.96	5	73.40	73.00	4	21,732	0.02%
2019/03/21	3	72.70	10	72.85	73.00	-7	21,996	-0.03%
2019/03/20	3.9	72.10	2	72.20	72.40	1.9	22,458	0.01%
2019/03/19	3.4	72.00	9	72.18	72.30	-5.6	23,024	-0.02%
2019/03/18	8	71.36	4.6	71.80	72.00	3.4	23,226	0.01%
2019/03/15	4.8	70.90	0	0.00	70.60	4.8	23,470	0.02%
2019/03/14	10.4	70.85	2	70.90	71.10	8.4	23,311	0.04%
2019/03/13	3	70.73	1	70.70	70.70	2	24,214	0.01%
2019/03/12	2.2	71.06	4	71.23	71.20	-1.8	24,353	-0.01%
2019/03/11	16.4	70.58	2.6	70.48	70.40	13.8	24,453	0.06%
2019/03/08	18.2	70.93	0	0.00	70.70	18.2	24,916	0.07%
2019/03/07	6.5	71.86	2	71.70	71.60	4.5	25,765	0.02%
2019/03/06	3	72.23	11	72.35	72.50	-8	26,193	-0.03%
2019/03/05	10.2	71.87	0	0.00	71.90	10.2	26,787	0.04%
2019/03/04	11.7	71.93	11.6	72.04	72.20	0.1	26,928	0.00%
2019/02/27	5.1	72.60	1	72.90	72.70	4.1	26,754	0.02%
2019/02/26	10	73.16	7	73.37	72.80	3	26,722	0.01%
2019/02/25	3	73.23	10.4	73.39	73.40	-7.4	26,937	-0.03%
2019/02/22	10	73.30	2.2	73.27	73.50	7.8	27,267	0.03%
2019/02/21	6.4	73.54	12.4	73.56	73.80	-6	27,552	-0.02%
2019/02/20	9.4	73.19	25	73.34	73.20	-15.6	27,545	-0.06%
2019/02/19	14	71.96	10	72.01	72.00	4	27,169	0.01%
2019/02/18	4.7	71.15	13.6	71.41	71.00	-8.9	27,351	-0.03%
2019/02/15	12	70.53	1	70.50	70.30	11	27,533	0.04%
2019/02/14	5.4	71.59	0	0.00	71.40	5.4	27,638	0.02%
2019/02/13	10.2	72.08	9	72.36	72.00	1.2	27,733	0.00%
2019/02/12	5.2	71.39	52.8	71.73	72.00	-47.6	27,694	-0.17%
2019/02/11	5	69.94	10.2	71.13	69.90	-5.2	27,543	-0.02%
2019/01/30	0.8	70.00	4.4	70.16	70.00	-3.6	27,311	-0.01%
2019/01/29	11.5	69.91	5.1	70.00	69.90	6.3	27,329	0.02%
2019/01/28	4.6	70.72	4.5	70.83	70.80	0.1	27,288	0.00%
2019/01/25	3.6	70.42	6	70.62	70.70	-2.4	27,511	-0.01%
2019/01/24	3	69.50	1	70.00	70.00	2	27,455	0.01%
2019/01/23	3.2	69.84	0	0.00	69.70	3.2	27,740	0.01%
2019/01/22	1	70.60	1	70.60	70.70	0	27,933	0.00%
2019/01/21	4	71.20	3	71.17	71.20	1	28,393	0.00%
2019/01/18	3.4	70.60	5	70.54	70.80	-1.6	29,728	-0.01%
2019/01/17	2	70.30	0.1	70.30	70.40	1.9	30,927	0.01%
2019/01/16	0.6	70.20	6	70.13	70.20	-5.4	31,610	-0.02%
2019/01/15	1	70.30	19	70.40	70.30	-18	31,959	-0.06%
2019/01/14	2.9	69.14	4	68.95	68.70	-1.1	32,168	0.00%
2019/01/11	6.2	69.69	4.3	69.48	69.40	1.9	33,547	0.01%
2019/01/10	1	69.20	2	69.25	69.30	-1	33,515	0.00%
2019/01/09	1	69.80	25.1	69.62	69.90	-24.1	33,515	-0.07%
2019/01/08	4	68.45	1.9	69.06	68.60	2.1	33,510	0.01%
2019/01/07	22.4	68.93	12.2	68.96	69.30	10.2	33,710	0.03%
2019/01/04	36.4	67.51	38.3	67.45	67.60	-1.9	33,606	-0.01%
2019/01/03	24.7	68.86	11	68.84	68.90	13.7	33,646	0.04%
2019/01/02	20	70.24	12	70.82	70.10	8	33,501	0.02%
2018/12/28	0.5	70.80	12	70.90	70.80	-11.5	33,856	-0.03%
2018/12/27	0	0.00	5	71.32	70.80	-5	34,100	-0.01%
2018/12/26	3	70.60	5.8	70.37	70.20	-2.8	34,354	-0.01%
2018/12/25	5.2	70.53	25	70.36	70.70	-19.8	34,538	-0.06%
2018/12/24	1	71.10	74.8	71.27	71.40	-73.8	35,126	-0.21%
2018/12/22	2	71.00	2	71.00	70.90	0	35,373	0.00%
2018/12/21	6.2	70.56	1	71.00	71.40	5.2	35,779	0.01%
2018/12/20	1	72.20	7.8	71.63	71.50	-6.8	35,804	-0.02%
2018/12/19	6.2	71.26	7	71.34	71.80	-0.8	35,643	0.00%
2018/12/18	21	70.47	6.8	70.28	70.80	14.2	35,873	0.04%
2018/12/17	8	71.53	13.4	71.55	71.10	-5.4	36,093	-0.01%
2018/12/14	10.8	71.34	14.3	71.96	71.50	-3.5	36,528	-0.01%
2018/12/13	15	72.09	30.1	72.43	73.00	-15.1	36,813	-0.04%
2018/12/12	16.1	70.80	22.8	70.85	71.20	-6.7	37,341	-0.02%
2018/12/11	16.1	68.58	2	68.80	68.40	14.1	37,568	0.04%
2018/12/10	30.3	67.82	46	67.80	67.70	-15.8	37,759	-0.04%
2018/12/07	30	69.38	8	69.41	69.10	22	37,568	0.06%
2018/12/06	42.2	69.42	9	69.97	69.00	33.2	37,365	0.09%
2018/12/05	15	71.92	3.8	72.16	71.60	11.2	36,597	0.03%
2018/12/04	15	73.62	6.8	73.76	73.40	8.2	36,922	0.02%
2018/12/03	3.5	73.91	7.2	73.97	74.00	-3.7	36,977	-0.01%
2018/11/30	3.7	73.10	6.6	73.29	71.90	-2.9	36,598	-0.01%
2018/11/29	21.8	73.43	15.8	73.25	72.40	6	35,692	0.02%
2018/11/28	5	72.30	11.3	72.53	73.10	-6.3	35,289	-0.02%
2018/11/27	64	70.48	19	70.42	70.70	45	34,839	0.13%
2018/11/26	11.4	71.04	6.8	71.03	71.00	4.6	34,800	0.01%
2018/11/23	7.4	70.05	5	70.18	70.00	2.4	34,663	0.01%
2018/11/22	31	70.08	15	69.56	69.50	16	34,653	0.05%
2018/11/21	25	69.63	15	70.11	70.60	10	34,466	0.03%
2018/11/20	18.1	71.49	25.4	71.63	71.00	-7.3	34,147	-0.02%
2018/11/19	27.4	73.29	15.2	73.36	73.40	12.2	33,901	0.04%
2018/11/16	2.6	74.23	1.1	74.41	74.30	1.5	34,199	0.00%
2018/11/15	4.6	73.36	15	73.17	74.50	-10.4	35,037	-0.03%
2018/11/14	14.4	73.88	9	73.45	73.30	5.4	34,998	0.02%
2018/11/13	6.5	74.52	2	74.30	74.40	4.5	34,972	0.01%
2018/11/12	3.2	76.27	1	76.70	76.20	2.2	34,899	0.01%
2018/11/09	2	75.90	4	75.85	76.10	-2	35,101	-0.01%
2018/11/08	8.7	76.92	8.4	77.14	76.60	0.3	35,138	0.00%
2018/11/07	0.3	78.00	6	77.97	77.90	-5.7	35,022	-0.02%
2018/11/06	5.8	78.34	2	79.50	77.30	3.8	35,016	0.01%
2018/11/05	8.6	79.94	7	80.31	80.00	1.6	35,081	0.00%
2018/11/02	6.2	80.84	60	79.75	81.00	-53.8	35,222	-0.15%
2018/11/01	6.7	79.38	12.9	79.65	79.90	-6.2	35,105	-0.02%
2018/10/31	53.3	78.38	12	78.32	78.80	41.3	35,267	0.12%
2018/10/30	13.2	75.94	13.3	76.03	76.40	-0.1	35,030	0.00%
2018/10/29	14.9	77.12	19	76.65	75.50	-4.1	35,063	-0.01%
2018/10/26	39.8	77.09	50.4	77.21	76.20	-10.6	35,074	-0.03%
2018/10/17	64.6	70.02	27.2	69.11	68.10	37.4	34,592	0.11%
2018/10/16	36.5	70.09	30.2	70.15	70.40	6.3	33,758	0.02%
2018/10/15	22.5	70.68	17	70.76	70.50	5.5	33,489	0.02%
2018/10/12	49	70.39	10	70.92	71.90	39	33,508	0.12%
2018/10/11	57	70.64	41	70.40	70.10	16	33,512	0.05%
2018/10/09	2	75.65	9	75.73	75.30	-7	32,293	-0.02%
2018/10/08	15	75.55	2	75.85	75.50	13	32,342	0.04%
2018/10/05	32.3	75.76	6	76.03	75.60	26.3	32,631	0.08%
2018/10/04	19.4	76.48	2.2	76.41	76.20	17.1	32,542	0.05%
2018/10/03	6	77.73	26	77.80	77.80	-20	32,668	-0.06%
2018/10/02	23	79.05	19	78.74	78.10	4	32,896	0.01%
2018/10/01	3	79.87	14	79.94	79.90	-11	32,641	-0.03%
2018/09/28	4	79.15	11	79.09	79.20	-7	32,840	-0.02%
2018/09/27	3	77.97	9.1	78.05	78.70	-6.1	32,499	-0.02%
2018/09/26	8	77.45	21	77.60	77.30	-13	32,279	-0.04%
2018/09/25	6.1	75.92	8	76.16	76.10	-1.9	32,142	-0.01%
2018/09/21	6	75.40	2	75.55	75.80	4	32,370	0.01%
2018/09/20	5.7	75.84	12.6	75.70	75.60	-6.8	32,265	-0.02%
2018/09/19	2.1	76.21	7.2	76.21	76.40	-5.1	32,294	-0.02%
2018/09/18	29.2	76.28	0.1	76.30	75.80	29.1	32,335	0.09%
2018/09/17	0	0.00	9	77.77	77.80	-9	32,456	-0.03%
2018/09/14	2.5	77.76	14	77.69	77.90	-11.5	32,799	-0.04%
2018/09/13	15	76.09	2	76.10	76.00	13	32,828	0.04%
2018/09/12	10	77.64	10	77.75	77.00	0	32,740	0.00%
2018/09/11	32	76.53	29	76.53	77.70	3	32,803	0.01%
2018/09/10	78	75.42	103	75.37	75.10	-25	33,096	-0.08%	大賣/
2018/09/07	45	78.06	6	77.82	77.70	39	32,715	0.12%
2018/09/06	22.7	79.49	42	79.25	79.30	-19.3	32,743	-0.06%
2018/09/05	3	80.13	12	80.20	80.10	-9	32,558	-0.03%
2018/09/04	7.5	80.21	2	80.25	80.10	5.5	32,939	0.02%
2018/09/03	30.2	80.24	3	80.20	80.10	27.2	33,317	0.08%
2018/08/31	38	80.49	7.6	80.54	80.50	30.4	34,592	0.09%
2018/08/30	49	81.14	46	81.00	80.90	3	35,372	0.01%
2018/08/29	4	81.25	48.1	81.30	81.40	-44.1	35,704	-0.12%
2018/08/28	3	81.10	7.1	81.16	81.20	-4.1	35,877	-0.01%
2018/08/27	49	81.03	21	81.00	81.00	28	36,077	0.08%
2018/08/24	19	80.81	0	0.00	81.10	19	36,106	0.05%
2018/08/23	26	81.18	20	81.40	81.80	6	37,143	0.02%
2018/08/22	4	81.55	21	81.50	81.70	-17	37,444	-0.05%
2018/08/21	4	81.05	7.1	81.16	81.00	-3.1	37,825	-0.01%
2018/08/20	19	81.20	9.2	81.10	81.00	9.8	38,555	0.03%
2018/08/17	17.3	81.85	16	81.34	81.10	1.3	39,047	0.00%
2018/08/16	10.2	81.14	7	81.10	81.20	3.2	39,033	0.01%
2018/08/15	31	80.56	13	80.55	81.10	18	38,932	0.05%
2018/08/14	55.6	81.56	54.9	81.92	81.30	0.7	38,576	0.00%
2018/08/13	22	84.63	52	84.23	83.80	-30	37,744	-0.08%
2018/08/10	14	85.88	13	85.84	85.90	1	37,559	0.00%
2018/08/09	3	85.13	7.3	85.33	85.20	-4.3	37,496	-0.01%
2018/08/08	6	84.93	44	85.01	85.00	-38	37,984	-0.10%
2018/08/07	4	84.90	15	84.90	84.40	-11	38,653	-0.03%
2018/08/06	18	84.54	29.4	84.64	84.60	-11.4	40,277	-0.03%
2018/08/03	3	83.37	10	83.44	83.80	-7	40,685	-0.02%
2018/08/02	16.2	83.32	8	83.41	82.80	8.1	40,725	0.02%
2018/08/01	10.1	84.07	14	84.06	84.10	-3.9	40,747	-0.01%
2018/07/31	25.1	83.77	15	83.77	83.80	10.1	40,718	0.02%
2018/07/30	9.5	83.44	36	84.02	84.20	-26.5	40,734	-0.07%
2018/07/27	26.2	83.14	15	83.40	83.20	11.2	40,533	0.03%
2018/07/26	12	82.68	14	82.71	83.50	-2	40,985	0.00%
2018/07/25	43.3	82.81	22	82.84	82.70	21.3	41,156	0.05%
2018/07/24	16.3	85.22	115	85.40	85.20	-98.7	41,023	-0.24%	大賣/
2018/07/23	41	85.40	51.2	85.31	85.50	-10.2	40,405	-0.03%
2018/07/20	44	85.30	34.3	85.03	85.30	9.7	40,448	0.02%
2018/07/19	3.1	84.78	28.2	84.94	85.20	-25.1	40,634	-0.06%
2018/07/18	15	83.73	14.1	83.93	84.10	1	41,177	0.00%
2018/07/17	3	82.87	4	82.73	82.90	-1	41,148	0.00%
2018/07/16	7	83.11	16	83.14	82.80	-9	41,273	-0.02%
2018/07/13	19	82.43	13	82.39	82.90	6	42,018	0.01%
2018/07/12	6	81.07	2.1	81.45	81.20	3.9	42,639	0.01%
2018/07/11	14	81.53	9	81.28	81.60	5	42,885	0.01%
2018/07/10	11.2	80.54	1	80.90	80.50	10.2	42,680	0.02%
2018/07/09	18	80.82	12.7	81.15	80.80	5.3	42,584	0.01%
2018/07/06	25.3	80.54	43	80.68	80.50	-17.8	42,830	-0.04%
2018/07/05	5	81.16	0	0.00	81.20	5	42,840	0.01%
2018/07/04	5	81.18	3	81.30	81.60	2	43,143	0.00%
2018/07/03	18	80.84	4	80.70	80.70	14	43,802	0.03%
2018/07/02	8	81.93	2	82.10	81.00	6	44,386	0.01%
2018/06/29	27.1	81.53	30	82.07	83.20	-2.9	44,722	-0.01%
2018/06/28	34	80.68	15	80.73	80.50	19	46,328	0.04%
2018/06/27	39	81.08	3	81.07	80.90	36	46,430	0.08%
2018/06/26	45	80.77	16	80.74	81.00	29	46,386	0.06%
2018/06/25	46.2	81.84	3	81.93	81.50	43.2	46,072	0.09%
2018/06/22	34.1	82.18	6	82.17	82.30	28.1	45,973	0.06%
2018/06/21	14	83.04	14	82.98	82.70	0	45,954	0.00%
2018/06/20	34.2	82.50	15	82.25	83.00	19.2	46,402	0.04%
2018/06/19	71	83.34	22	83.19	83.00	49	46,024	0.11%
2018/06/15	29	84.78	16.6	84.69	85.00	12.4	45,391	0.03%
2018/06/14	46	86.20	17.6	86.14	85.50	28.4	44,934	0.06%
2018/06/13	45	87.82	11	87.91	87.80	34	44,377	0.08%
2018/06/12	32.1	87.62	8	87.39	87.70	24.1	45,087	0.05%
2018/06/11	18.4	87.78	27	87.46	87.40	-8.6	45,024	-0.02%
2018/06/08	154.5	89.84	115	88.98	88.30	39.5	45,184	0.09%	大買/大賣/
2018/06/07	31	90.15	71.7	90.25	91.20	-40.7	44,916	-0.09%
2018/06/06	10	88.87	43.5	88.98	89.10	-33.5	44,888	-0.07%
2018/06/05	24	87.94	14.1	87.89	88.10	9.9	45,553	0.02%
2018/06/04	13	87.72	26.1	87.77	87.80	-13.1	45,573	-0.03%
2018/06/01	8	86.46	15.6	86.45	86.60	-7.6	45,724	-0.02%
2018/05/31	62	86.70	17.2	87.14	85.70	44.8	45,907	0.10%
2018/05/30	18	87.44	10	86.77	87.40	8	45,020	0.02%
2018/05/29	31	88.20	47.6	88.09	87.60	-16.6	44,829	-0.04%
2018/05/28	7	88.53	68	88.48	88.80	-61	44,821	-0.14%
2018/05/25	11	85.65	55.5	86.02	86.50	-44.5	44,419	-0.10%
2018/05/24	5	84.18	49	84.28	84.10	-44	44,188	-0.10%
2018/05/23	5	83.90	19	83.81	83.60	-14	44,702	-0.03%
2018/05/22	3	84.10	3.4	84.47	84.00	-0.4	45,124	0.00%
2018/05/21	2.2	85.00	1	85.00	85.00	1.2	45,700	0.00%
2018/05/18	26.1	84.11	13	84.14	83.90	13.1	46,339	0.03%
2018/05/17	25	84.97	13	84.81	84.20	12	47,022	0.03%
2018/05/16	91.1	84.85	47	84.51	84.60	44.1	47,215	0.09%
2018/05/15	40.2	86.97	63.1	87.12	86.00	-22.9	47,488	-0.05%
2018/05/14	72.5	88.97	176.5	88.69	89.00	-104	48,662	-0.21%	大賣/鉅額交易
2018/05/11	17	84.51	32	84.12	85.00	-15	47,388	-0.03%
2018/05/10	15	82.78	12	82.70	82.90	3	47,391	0.01%
2018/05/09	30	81.91	14.2	82.16	81.80	15.8	47,644	0.03%
2018/05/08	11.5	82.20	18	81.85	82.60	-6.5	48,053	-0.01%
2018/05/07	15	81.10	9	81.38	81.60	6	48,209	0.01%
2018/05/04	33.6	80.64	12	80.59	80.40	21.6	48,519	0.04%
2018/05/03	32	80.41	5	80.58	80.10	27	48,855	0.06%
2018/05/02	19.2	82.56	1	82.80	81.80	18.2	48,950	0.04%
2018/04/30	20.5	82.15	17	82.15	82.90	3.5	49,029	0.01%
2018/04/27	25.5	81.02	29	81.01	81.50	-3.5	49,363	-0.01%
2018/04/26	27.1	81.23	2	80.60	80.60	25.1	49,915	0.05%
2018/04/25	84.1	80.14	45.6	80.07	80.40	38.5	50,957	0.08%
2018/04/24	95.5	81.17	68	80.83	80.60	27.5	51,057	0.05%
2018/04/23	23	83.11	12	83.19	83.00	11	50,484	0.02%
2018/04/20	25	84.16	19	83.99	84.00	6	50,371	0.01%
2018/04/19	63.3	84.38	47.1	84.49	85.00	16.2	50,547	0.03%
2018/04/18	81	85.39	30	85.20	84.80	51	50,204	0.10%
2018/04/17	44.5	86.69	7	86.70	86.50	37.5	50,087	0.07%
2018/04/16	28	87.28	3	87.60	87.60	25	50,333	0.05%
2018/04/13	23.1	87.09	7.3	87.11	87.00	15.9	50,506	0.03%
2018/04/12	75	87.06	7	86.96	86.80	68	50,851	0.13%
2018/04/11	29	87.70	14	87.72	87.30	15	51,181	0.03%
2018/04/10	48.2	87.14	9	87.13	87.00	39.2	51,411	0.08%
2018/04/09	34.4	87.21	26	86.87	87.40	8.4	51,757	0.02%
2018/04/03	56.1	87.18	15	87.34	87.20	41.1	51,281	0.08%
2018/04/02	78.2	88.47	8	88.39	88.10	70.2	50,921	0.14%
2018/03/31	190.5	88.87	8	88.59	88.50	182.5	50,680	0.36%	大買/鉅額交易
2018/03/30	13.6	91.63	12	91.85	91.40	1.6	48,765	0.00%
2018/03/29	26.4	90.08	1	90.30	90.00	25.4	48,632	0.05%
2018/03/28	33	90.37	4	90.40	90.10	29	48,333	0.06%
2018/03/27	15	91.06	13	90.86	91.20	2	48,237	0.00%
2018/03/26	31	90.00	35	89.82	90.20	-4	48,082	-0.01%
2018/03/23	53.1	90.87	36	90.83	90.40	17.1	48,202	0.04%
2018/03/22	8.6	92.79	10.7	92.75	92.80	-2.1	48,376	0.00%
2018/03/21	13	92.54	2	92.45	92.40	11	48,263	0.02%
2018/03/20	18.1	92.54	4	92.53	92.60	14.1	48,615	0.03%
2018/03/19	10	92.92	15.1	93.26	92.90	-5.1	48,662	-0.01%
2018/03/16	20	93.05	19.7	93.42	92.80	0.3	48,767	0.00%
2018/03/15	11	93.20	12	93.66	93.40	-1	48,424	0.00%
2018/03/14	58.1	93.71	50	93.66	93.30	8.1	48,939	0.02%
2018/03/13	97	95.80	56	95.74	95.20	41	48,868	0.08%
2018/03/12	59	93.99	44.9	94.01	94.30	14.1	48,136	0.03%
2018/03/09	108.1	91.65	68	91.84	91.90	40.1	48,311	0.08%	大買/
2018/03/08	20	89.42	7	89.49	89.40	13	48,434	0.03%
2018/03/07	46	89.42	11	89.44	88.50	35	48,600	0.07%
2018/03/06	13.7	88.27	58.6	88.31	88.20	-44.9	49,225	-0.09%
2018/03/05	29.8	87.39	4	87.50	87.00	25.8	49,994	0.05%
2018/03/02	18.1	87.29	3	87.30	87.80	15.1	49,680	0.03%
2018/03/01	7.5	87.89	8	87.89	87.90	-0.5	49,850	0.00%
2018/02/27	12	88.91	12	88.83	88.10	0	49,752	0.00%
2018/02/26	26.7	89.25	4	89.08	88.80	22.7	49,448	0.05%
2018/02/23	24	89.05	39.3	88.83	88.90	-15.3	49,325	-0.03%
2018/02/22	21	87.82	5	87.72	87.90	16	49,530	0.03%
2018/02/21	53.2	88.53	12	88.40	88.20	41.2	49,335	0.08%
2018/02/12	91.3	87.93	23	87.81	87.60	68.3	48,915	0.14%
2018/02/09	60.3	87.29	106	86.73	87.50	-45.7	48,743	-0.09%	大賣/
2018/02/08	41.9	89.32	23	89.50	89.00	18.9	48,453	0.04%
2018/02/07	47.4	90.46	5	90.12	90.00	42.4	49,905	0.08%
2018/02/06	123.1	90.06	84	90.37	89.20	39.1	49,153	0.08%	大買/
2018/02/05	43.6	92.91	18	93.13	92.80	25.6	47,142	0.05%
2018/02/02	28.1	94.82	13.2	95.06	95.20	14.9	47,140	0.03%
2018/02/01	26	93.67	13	93.93	93.50	13	47,024	0.03%
2018/01/31	42	92.56	17	92.64	92.20	25	46,756	0.05%
2018/01/30	28.1	94.08	10	93.96	93.60	18.1	46,299	0.04%
2018/01/29	19.3	94.88	108	94.72	94.70	-88.7	46,043	-0.19%	大賣/
2018/01/26	48	95.41	7.6	95.77	95.40	40.4	45,847	0.09%
2018/01/25	15.1	95.79	19	95.78	95.40	-3.9	45,486	-0.01%
2018/01/24	67	96.36	19	96.02	95.90	48	44,848	0.11%
2018/01/23	59.2	96.29	85	95.97	96.90	-25.8	44,696	-0.06%
2018/01/22	133.1	96.84	36.6	96.85	96.60	96.5	44,513	0.22%	大買/
2018/01/19	48.2	96.18	71.8	96.33	96.90	-23.7	43,848	-0.05%
2018/01/18	22.1	94.43	107.2	94.31	93.80	-85.1	42,486	-0.20%	大賣/
2018/01/17	27.6	93.02	6	93.23	93.40	21.6	42,043	0.05%
2018/01/16	36	93.23	31.4	93.32	93.40	4.6	41,887	0.01%
2018/01/15	9	92.99	20	92.79	93.30	-11	41,766	-0.03%
2018/01/12	37	92.09	25	92.01	91.80	12	41,540	0.03%
2018/01/11	69	91.36	16	91.66	91.40	53	41,459	0.13%
2018/01/10	31.2	90.92	7.3	91.17	90.80	23.9	40,939	0.06%
2018/01/09	22	91.88	2.2	92.00	91.80	19.8	40,640	0.05%
2018/01/08	55	91.87	6	91.87	91.80	49	40,616	0.12%
2018/01/05	41.3	92.11	9	92.28	93.00	32.3	40,275	0.08%
2018/01/04	14.1	92.86	49.6	93.15	92.60	-35.6	39,996	-0.09%
2018/01/03	74.5	94.46	2	94.50	94.00	72.5	39,819	0.18%
2018/01/02	14.5	94.86	20	94.67	95.00	-5.5	39,215	-0.01%