鴻海 (2317)-凱基-和平券商分點個股進出

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

鴻海

(2317)

可現股當沖

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

立即追蹤
本地時間:14:30

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-和平券商分點個股進出

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-和平券商分點個股進出
凱基-和平券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	6.4	202.88	3.8	203.26	202.50	2.6	65,000	0.00%
2024/11/20	13.1	205.89	2.7	205.78	206.00	10.3	65,385	0.02%
2024/11/19	22.9	202.95	10	202.85	203.50	12.8	65,849	0.02%
2024/11/18	25.5	203.60	9.3	204.05	202.50	16.2	66,210	0.02%
2024/11/15	33.6	208.63	9	208.51	207.00	24.5	66,169	0.04%
2024/11/14	26.8	211.53	23	211.65	211.50	3.8	65,720	0.01%
2024/11/13	6.6	214.46	4.2	214.66	214.50	2.5	65,927	0.00%
2024/11/12	17.6	215.80	3	215.83	214.00	14.6	66,646	0.02%
2024/11/11	4	219.00	19.6	219.03	220.00	-15.6	67,372	-0.02%
2024/11/08	6.1	218.50	20.1	218.92	218.00	-14.1	68,533	-0.02%
2024/11/07	9.1	215.68	13.7	217.08	217.00	-4.7	69,919	-0.01%
2024/11/06	13	214.77	12.1	215.55	213.50	0.9	71,518	0.00%
2024/11/05	7	213.42	11.9	214.00	214.00	-4.9	73,247	-0.01%
2024/11/04	6.1	210.72	29.9	210.74	214.00	-23.8	77,681	-0.03%
2024/11/01	39.1	205.01	43.4	206.49	208.00	-4.3	80,548	-0.01%
2024/10/30	34.4	211.62	52.2	213.58	211.50	-17.9	81,929	-0.02%
2024/10/29	28.1	209.08	26	209.58	209.50	2.1	81,977	0.00%
2024/10/28	22.6	216.54	22.4	217.99	215.00	0.2	81,834	0.00%
2024/10/25	12	213.12	7.2	215.01	216.00	4.8	81,192	0.01%
2024/10/24	39.9	212.53	18.8	212.37	211.50	21.1	81,356	0.03%
2024/10/23	10.1	215.04	6	215.33	216.00	4	81,746	0.00%
2024/10/22	13.7	213.84	58.2	214.20	215.50	-44.5	82,294	-0.05%
2024/10/21	23.2	210.95	11.5	210.78	210.00	11.7	83,469	0.01%
2024/10/18	64.1	209.91	15.1	209.45	207.50	48.9	83,998	0.06%
2024/10/17	3	207.17	8.6	207.50	208.50	-5.6	84,516	-0.01%
2024/10/16	15	204.37	30	204.77	205.00	-15	84,684	-0.02%
2024/10/15	3.1	204.89	36.6	204.64	207.00	-33.5	84,454	-0.04%
2024/10/14	24.1	198.42	9.3	198.09	199.00	14.8	83,225	0.02%
2024/10/11	9.2	200.43	11.8	200.53	200.00	-2.6	84,917	0.00%
2024/10/09	13.5	198.81	27.3	198.79	199.00	-13.8	84,841	-0.02%
2024/10/08	9.2	195.03	5	195.00	194.00	4.2	84,628	0.00%
2024/10/07	22	196.50	10.1	196.85	197.50	11.9	86,026	0.01%
2024/10/04	1.5	193.41	47	193.12	194.00	-45.5	86,540	-0.05%
2024/10/01	11.8	187.44	9	187.78	187.00	2.8	85,357	0.00%
2024/09/30	18.3	188.64	15.3	189.26	187.50	3	86,645	0.00%
2024/09/27	7	191.28	15.1	191.80	191.00	-8.1	86,879	-0.01%
2024/09/26	6.7	190.13	13.7	190.72	189.50	-7	88,138	-0.01%
2024/09/25	28.2	188.80	85.9	189.00	188.50	-57.7	88,278	-0.07%
2024/09/24	18.1	178.89	17.5	180.80	183.00	0.6	87,589	0.00%
2024/09/23	18	179.47	24	178.88	180.00	-6	88,056	-0.01%
2024/09/20	25.2	179.35	31.7	179.98	177.00	-6.5	89,343	-0.01%
2024/09/19	10	175.30	2	175.50	176.50	8	89,933	0.01%
2024/09/18	29	176.05	13.6	175.74	174.00	15.4	90,975	0.02%
2024/09/16	17.1	176.50	15.2	179.18	181.00	1.9	92,423	0.00%
2024/09/13	5.7	176.13	6.2	178.05	176.00	-0.5	94,482	0.00%
2024/09/12	3.1	176.30	10	175.95	177.50	-7	96,794	-0.01%
2024/09/11	5.3	170.13	4	171.12	169.50	1.3	97,425	0.00%
2024/09/10	22.5	170.26	9	169.33	169.00	13.5	98,440	0.01%
2024/09/09	9.3	172.17	1	171.00	172.00	8.3	98,999	0.01%
2024/09/06	8.4	176.51	2	177.00	176.50	6.4	100,326	0.01%
2024/09/05	34.3	175.96	2	176.50	175.00	32.3	101,765	0.03%
2024/09/04	32.9	177.52	30.2	178.61	179.50	2.7	101,899	0.00%
2024/09/03	2	185.00	8.9	185.72	185.00	-6.9	100,741	-0.01%
2024/09/02	4.3	183.09	12	184.88	183.00	-7.7	101,914	-0.01%
2024/08/30	15	184.13	3	184.67	184.50	12	103,273	0.01%
2024/08/29	9.5	181.58	6.7	182.08	184.50	2.8	104,122	0.00%
2024/08/28	12.4	184.96	9.2	184.35	185.50	3.2	104,648	0.00%
2024/08/27	4.3	180.24	2	180.00	180.50	2.3	106,103	0.00%
2024/08/26	12.1	182.63	6.8	183.05	182.00	5.3	106,949	0.00%
2024/08/23	13.7	177.76	3	178.00	180.00	10.7	107,498	0.01%
2024/08/22	38.9	180.54	13.8	180.43	179.50	25.1	107,809	0.02%
2024/08/21	24.5	183.23	16	183.66	183.50	8.5	108,503	0.01%
2024/08/20	71.5	189.73	55.2	187.56	186.50	16.3	108,463	0.02%
2024/08/19	35	186.95	7.2	186.79	187.00	27.8	108,510	0.03%
2024/08/16	6.1	184.61	15.8	185.73	184.00	-9.6	108,475	-0.01%
2024/08/15	27.4	182.32	7	183.07	181.00	20.4	108,044	0.02%
2024/08/14	6.2	184.96	11.9	185.60	185.50	-5.8	107,885	-0.01%
2024/08/13	43.3	180.35	35.9	181.11	181.00	7.4	107,715	0.01%
2024/08/12	16.2	175.88	40.2	175.39	176.00	-24	108,358	-0.02%
2024/08/09	27.1	169.93	34.4	170.66	168.50	-7.3	109,102	-0.01%
2024/08/08	49	163.23	7.2	163.69	163.50	41.8	108,889	0.04%
2024/08/07	69.9	171.37	14.1	170.68	170.50	55.8	107,321	0.05%
2024/08/06	8,005	167.60	7,986.5	165.65	167.50	18.5	105,884	0.02%	大買/大賣/
2024/08/05	66.8	169.01	86.8	169.20	168.00	-20	102,629	-0.02%
2024/08/02	99.8	189.66	19	187.95	186.50	80.8	100,061	0.08%
2024/08/01	5.3	201.92	37.1	202.97	202.50	-31.8	99,293	-0.03%
2024/07/31	11.4	199.43	8.4	197.67	198.00	3	101,079	0.00%
2024/07/30	17.4	194.42	4.2	193.74	196.00	13.2	100,915	0.01%
2024/07/29	14.3	193.06	12	193.08	193.00	2.3	101,111	0.00%
2024/07/26	53.4	191.82	20	191.55	192.00	33.4	101,334	0.03%
2024/07/23	20.5	199.59	14.7	199.57	201.50	5.7	101,273	0.01%
2024/07/22	35.9	194.83	31.8	196.17	192.50	4.1	101,525	0.00%
2024/07/19	35.4	202.52	31.2	201.85	204.00	4.2	100,691	0.00%
2024/07/18	58.4	204.80	17.5	205.32	204.00	40.9	102,383	0.04%
2024/07/17	38.4	213.81	38.2	213.22	212.00	0.2	101,305	0.00%
2024/07/16	28.9	213.71	23.4	214.31	213.00	5.5	101,241	0.01%
2024/07/15	11.3	216.63	12.6	216.73	216.50	-1.3	102,079	0.00%
2024/07/12	69	217.18	6.1	216.82	216.00	62.9	102,453	0.06%
2024/07/11	9.3	226.10	7.1	227.27	225.50	2.2	101,909	0.00%
2024/07/10	13.6	223.84	16.6	223.10	223.50	-3	103,744	0.00%
2024/07/09	56.3	226.31	43.4	227.79	225.50	12.8	104,436	0.01%
2024/07/08	14.8	224.25	59.2	224.93	226.50	-44.4	104,093	-0.04%
2024/07/05	16.4	214.00	6	214.25	214.50	10.4	105,052	0.01%
2024/07/04	34.5	212.87	33.7	212.74	214.50	0.8	105,962	0.00%
2024/07/03	51.7	205.08	10	204.75	203.00	41.7	105,809	0.04%
2024/07/02	52.4	208.03	34.1	206.17	204.50	18.3	106,349	0.02%
2024/07/01	14.8	215.88	8.8	215.80	216.00	6	106,325	0.01%
2024/06/28	22.5	213.65	11	213.73	214.00	11.5	108,067	0.01%
2024/06/27	19.5	211.24	13.1	213.22	212.50	6.4	108,103	0.01%
2024/06/26	10.3	212.74	1.6	212.76	210.00	8.7	109,229	0.01%
2024/06/25	20.3	208.41	10.8	208.12	211.00	9.5	110,700	0.01%
2024/06/24	25.9	206.87	41	206.78	206.00	-15.1	111,189	-0.01%
2024/06/21	42.6	213.59	13.7	213.79	212.00	28.9	112,462	0.03%
2024/06/20	16.7	213.58	34.2	212.73	217.50	-17.5	112,162	-0.02%
2024/06/19	27.1	204.79	26.4	205.08	203.00	0.6	113,142	0.00%
2024/06/18	29.6	199.24	20.4	198.97	198.50	9.2	113,310	0.01%
2024/06/17	8.3	197.40	12.2	198.23	200.00	-4	115,217	0.00%
2024/06/14	4.3	196.14	37.1	195.37	198.00	-32.8	116,569	-0.03%
2024/06/13	40.7	192.19	30.6	191.42	192.00	10.1	118,495	0.01%
2024/06/12	11.1	184.59	49.8	185.10	187.50	-38.8	122,764	-0.03%
2024/06/11	16.6	178.48	7.5	180.40	180.50	9	123,876	0.01%
2024/06/07	10.4	177.67	11.3	177.48	177.50	-0.9	128,123	0.00%
2024/06/06	25.6	179.88	42.2	180.78	177.50	-16.6	132,975	-0.01%
2024/06/05	17.6	172.69	44	176.19	175.50	-26.4	133,281	-0.02%
2024/06/04	50.9	172.16	4	173.13	171.00	46.9	132,468	0.04%
2024/06/03	33.8	176.63	36.2	177.34	176.50	-2.4	131,562	0.00%
2024/05/31	107.1	175.27	25	176.18	172.00	82.1	130,748	0.06%	大買/
2024/05/30	23.7	177.45	11.1	177.24	176.50	12.6	129,554	0.01%
2024/05/29	24.4	182.20	9.3	182.12	180.50	15.1	130,014	0.01%
2024/05/28	25.4	184.54	17.3	184.70	185.50	8.1	129,230	0.01%
2024/05/27	32.9	184.21	51.1	182.58	185.00	-18.3	128,741	-0.01%
2024/05/24	0.5	175.00	10.1	174.74	176.00	-9.6	127,321	-0.01%
2024/05/23	1.1	172.39	84.2	172.90	173.00	-83.1	126,500	-0.07%
2024/05/22	12.4	169.55	24	169.11	169.00	-11.6	125,395	-0.01%
2024/05/21	9.5	166.36	8	166.44	166.00	1.5	124,802	0.00%
2024/05/20	28.2	167.47	4	167.25	167.50	24.2	124,336	0.02%
2024/05/17	34.6	169.50	14.7	169.76	170.00	19.9	123,763	0.02%
2024/05/16	37.1	174.80	17.4	177.11	171.50	19.7	122,712	0.02%
2024/05/15	56.4	168.77	22.1	169.47	170.50	34.3	120,759	0.03%
2024/05/14	11.4	170.83	2.8	172.29	172.00	8.5	118,632	0.01%
2024/05/13	44.7	170.29	1.3	170.01	169.50	43.4	116,850	0.04%
2024/05/10	27.7	169.89	10.1	168.91	169.50	17.6	115,830	0.02%
2024/05/09	45.5	172.35	35.2	171.89	170.50	10.3	114,664	0.01%
2024/05/08	20.3	169.66	19.1	169.42	169.50	1.2	113,075	0.00%
2024/05/07	49.1	169.21	30.2	168.65	169.50	18.9	112,117	0.02%
2024/05/06	39.5	165.29	118.8	165.99	167.50	-79.3	110,314	-0.07%	大賣/
2024/05/03	3.2	157.19	24.3	156.80	156.00	-21.1	107,787	-0.02%
2024/05/02	4.1	153.49	216	153.61	154.00	-212	107,073	-0.20%	大賣/鉅額交易
2024/04/30	62.3	157.34	491.1	157.28	156.00	-428.8	106,176	-0.40%	大賣/鉅額交易
2024/04/29	16.3	159.37	26.4	158.30	158.50	-10.1	105,289	-0.01%
2024/04/26	195.2	156.40	12.3	156.01	155.00	182.9	104,036	0.18%	大買/鉅額交易
2024/04/25	467.6	153.46	17	152.62	151.50	450.6	102,659	0.44%	大買/鉅額交易
2024/04/24	51.3	151.50	255.1	150.19	156.00	-203.8	101,157	-0.20%	大賣/鉅額交易
2024/04/23	231	145.43	16.3	144.23	144.00	214.7	98,752	0.22%	大買/鉅額交易
2024/04/22	10.3	143.63	22.3	142.51	143.00	-12	98,059	-0.01%
2024/04/19	26.2	142.60	14.5	141.73	143.00	11.7	97,247	0.01%
2024/04/18	10.2	147.16	6	145.83	148.00	4.2	95,526	0.00%
2024/04/17	46.7	144.50	62	145.04	146.50	-15.3	94,851	-0.02%
2024/04/16	49.6	140.05	39.5	140.09	141.00	10.1	93,480	0.01%
2024/04/15	22	146.31	9.2	146.93	146.00	12.8	90,976	0.01%
2024/04/12	245.6	150.55	215	152.38	150.50	30.6	89,690	0.03%	大買/大賣/
2024/04/11	31.1	150.05	40.6	149.52	150.00	-9.4	87,961	-0.01%
2024/04/10	14.3	155.74	109	155.83	154.50	-94.7	85,355	-0.11%	大賣/
2024/04/09	46	158.04	15.2	159.24	158.00	30.8	84,044	0.04%
2024/04/08	43.2	157.77	10	158.65	158.00	33.1	82,682	0.04%
2024/04/03	28	156.68	14.7	157.70	159.00	13.3	81,311	0.02%
2024/04/02	11.1	155.21	97.5	153.61	159.00	-86.4	79,344	-0.11%
2024/04/01	16	151.03	32	152.97	150.50	-16	76,692	-0.02%
2024/03/29	70.6	152.06	75.3	153.22	150.00	-4.7	75,560	-0.01%
2024/03/28	29.7	154.21	95.9	152.99	155.50	-66.2	73,210	-0.09%
2024/03/27	7.4	146.44	77.4	144.29	148.50	-70	70,339	-0.10%
2024/03/26	33.6	143.08	32.3	143.30	142.00	1.3	68,483	0.00%
2024/03/25	3,336.5	146.98	3,342.3	147.31	145.50	-5.8	66,381	-0.01%	大買/大賣/
2024/03/22	187.2	144.93	114	143.38	145.50	73.2	64,505	0.11%	大買/大賣/
2024/03/21	50.7	143.65	96.5	141.12	142.50	-45.8	61,032	-0.08%
2024/03/20	131.5	138.96	43	138.47	138.00	88.5	58,649	0.15%	大買/
2024/03/19	58	134.90	80	133.22	136.00	-22.1	55,781	-0.04%
2024/03/18	14	132.93	55.1	133.88	136.00	-41.1	53,182	-0.08%
2024/03/15	61.6	131.08	249.4	131.42	132.00	-187.8	49,532	-0.38%	大賣/鉅額交易
2024/03/14	3,561.3	120.33	3,594.1	119.84	121.00	-32.8	43,236	-0.08%	大買/大賣/
2024/03/13	10,573.2	121.06	10,726.5	120.91	120.50	-153.3	40,314	-0.38%	大買/大賣/鉅額交易
2024/03/12	5,052	112.52	5,112.2	113.32	119.00	-60.2	34,910	-0.17%	大買/大賣/
2024/03/11	5,530	108.78	5,683.5	107.73	109.50	-153.4	29,389	-0.52%	大買/大賣/鉅額交易
2024/03/08	1,812.5	107.01	1,752.5	106.96	105.00	60	27,431	0.22%	大買/大賣/
2024/03/07	2,991	107.18	2,746.9	107.50	107.50	244.1	26,533	0.92%	大買/大賣/鉅額交易
2024/03/06	1.7	106.21	3.8	106.16	106.50	-2.1	26,183	-0.01%
2024/03/05	1,765	107.89	1,726	108.41	106.50	39	26,190	0.15%	大買/大賣/
2024/03/04	932.1	105.94	984	103.60	106.50	-51.9	25,463	-0.20%	大買/大賣/
2024/03/01	1,000	102.50	1,061	102.85	102.00	-61	24,125	-0.25%	大買/大賣/
2024/02/29	0	103.00	3	103.50	103.00	-3	24,041	-0.01%
2024/02/27	2,000	103.25	2,017.1	103.50	103.50	-17.1	23,750	-0.07%	大買/大賣/
2024/02/26	136.3	103.50	145.1	103.97	103.50	-8.8	23,649	-0.04%	大買/大賣/
2024/02/23	1,250	103.00	1,261.1	103.50	103.00	-11	23,790	-0.05%	大買/大賣/
2024/02/22	330	103.45	331.1	104.00	103.50	-1.1	24,119	0.00%	大買/大賣/
2024/02/21	0	0.00	3	103.33	103.00	-3	24,289	-0.01%
2024/02/20	2	103.75	11.4	103.85	103.50	-9.4	24,762	-0.04%
2024/02/19	280	102.16	278	102.49	103.00	2	24,617	0.01%	大買/大賣/
2024/02/16	1	100.50	5	101.00	101.50	-4	25,053	-0.02%
2024/02/15	53	101.03	50.2	101.50	101.00	2.8	25,287	0.01%
2024/02/05	4.1	101.38	0	0.00	101.50	4.1	25,125	0.02%
2024/02/02	1	102.00	3.1	101.84	102.00	-2.1	25,105	-0.01%
2024/02/01	0.9	102.00	10.3	102.97	103.00	-9.4	25,344	-0.04%
2024/01/31	0	102.00	6	102.41	102.50	-6	25,428	-0.02%
2024/01/30	1	102.50	1.1	102.50	102.00	-0.1	25,581	0.00%
2024/01/29	0	0.00	6	102.58	102.50	-6	25,927	-0.02%
2024/01/26	61.2	102.98	11.5	102.55	102.50	49.7	26,364	0.19%
2024/01/25	3	101.67	5.6	101.62	102.00	-2.6	26,353	-0.01%
2024/01/24	0	0.00	1.4	100.89	100.50	-1.4	26,387	-0.01%
2024/01/23	0	0.00	4	100.88	101.00	-4	27,103	-0.01%
2024/01/22	2.1	99.95	0	0.00	99.90	2.1	29,035	0.01%
2024/01/19	2	100.50	0	0.00	100.50	2	29,204	0.01%
2024/01/18	1.1	98.97	3	99.60	99.90	-1.9	29,563	-0.01%
2024/01/17	12.7	99.02	0	0.00	98.60	12.7	29,936	0.04%
2024/01/16	5.5	99.81	4	100.00	100.00	1.5	30,976	0.00%
2024/01/15	5.5	100.22	4	100.50	100.00	1.5	31,922	0.00%
2024/01/12	942	100.54	948	100.73	100.50	-6	32,081	-0.02%	大買/大賣/
2024/01/11	7.7	100.22	2	100.50	100.50	5.7	32,209	0.02%
2024/01/10	6.1	100.59	0	0.00	100.00	6.1	32,083	0.02%
2024/01/09	8.2	101.38	0	0.00	101.00	8.2	31,963	0.03%
2024/01/08	77.1	102.49	63	102.00	101.50	14.1	31,828	0.04%
2024/01/04	3.2	104.19	0.3	104.50	104.00	2.9	31,937	0.01%
2024/01/03	0	0.00	17	104.18	104.50	-17	32,154	-0.05%
2024/01/02	1	104.50	20.3	104.50	105.00	-19.3	32,305	-0.06%
2023/12/29	0	0.00	18.1	104.22	104.50	-18.1	32,250	-0.06%
2023/12/28	1	103.50	10.1	103.90	104.00	-9.1	32,274	-0.03%
2023/12/27	0	0.00	3	103.50	103.50	-3	32,180	-0.01%
2023/12/26	0	0.00	9.4	103.50	104.00	-9.4	32,097	-0.03%
2023/12/25	0	0.00	2.5	103.50	103.50	-2.5	32,284	-0.01%
2023/12/22	0	0.00	3	103.50	103.50	-3	32,363	-0.01%
2023/12/21	5.1	103.50	2	103.25	103.50	3.1	32,468	0.01%
2023/12/20	1	103.00	25.2	103.28	104.50	-24.2	32,160	-0.08%
2023/12/19	5.2	101.99	3	102.17	102.50	2.2	31,507	0.01%
2023/12/18	701	101.50	707	102.00	102.00	-6	31,329	-0.02%	大買/大賣/
2023/12/15	15.1	101.47	8	101.38	101.50	7.1	31,177	0.02%
2023/12/14	1.3	101.88	9	101.94	102.00	-7.7	30,726	-0.03%
2023/12/13	0	0.00	55	101.00	101.00	-55	30,500	-0.18%
2023/12/12	0.1	100.50	2	101.00	101.00	-2	30,839	-0.01%
2023/12/11	1	100.51	1	101.00	101.00	0	30,769	0.00%
2023/12/08	0	0.00	3	101.50	101.50	-3	30,658	-0.01%
2023/12/07	3	101.00	2	101.00	101.00	1	30,887	0.00%
2023/12/05	2.4	101.00	0	0.00	101.00	2.4	30,895	0.01%
2023/12/04	3.1	100.67	0	0.00	101.00	3.1	30,773	0.01%
2023/12/01	2.5	100.80	2	100.75	100.50	0.5	30,811	0.00%
2023/11/30	2.2	101.50	5	101.40	101.50	-2.8	30,592	-0.01%
2023/11/29	1.1	101.56	0.4	102.50	102.00	0.7	30,267	0.00%
2023/11/28	4	102.88	3.2	102.66	102.50	0.8	29,970	0.00%
2023/11/27	5	101.60	1	102.50	101.50	4	30,482	0.01%
2023/11/24	26.5	101.89	2	101.00	101.50	24.5	30,442	0.08%
2023/11/22	3	102.67	9.1	102.45	102.00	-6.1	31,063	-0.02%
2023/11/21	0	101.50	15.9	101.99	102.50	-15.9	30,942	-0.05%
2023/11/20	23.2	101.00	53	101.00	101.00	-29.8	31,170	-0.10%
2023/11/17	1.5	102.83	20.5	102.57	102.50	-19	30,949	-0.06%
2023/11/16	0	0.00	6.2	101.00	101.00	-6.2	30,387	-0.02%
2023/11/15	43.1	100.11	61	100.08	100.50	-17.9	30,054	-0.06%
2023/11/14	58	100.51	20	99.79	100.00	38	29,488	0.13%
2023/11/13	0.1	97.70	55.4	97.72	97.70	-55.3	29,120	-0.19%
2023/11/10	15.2	97.26	4	97.10	97.20	11.2	29,544	0.04%
2023/11/09	8.4	97.98	6	97.97	97.90	2.4	30,337	0.01%
2023/11/08	6	96.58	9.2	96.77	97.00	-3.2	30,321	-0.01%
2023/11/07	80.2	95.92	1	96.10	96.10	79.2	30,373	0.26%
2023/11/06	13.3	96.81	53.2	97.17	96.40	-39.9	30,281	-0.13%
2023/11/03	16.9	95.49	18	95.77	95.80	-1.1	29,982	0.00%
2023/11/02	5.1	96.79	11	96.89	97.00	-5.9	29,758	-0.02%
2023/11/01	36.7	95.95	1	95.60	95.60	35.7	30,097	0.12%
2023/10/31	28.7	96.10	21	96.20	96.50	7.7	30,309	0.03%
2023/10/30	97.6	95.24	29	95.43	94.50	68.6	29,933	0.23%
2023/10/27	36.4	98.41	4	98.60	98.20	32.4	28,083	0.12%
2023/10/26	17.3	98.35	9	98.29	98.50	8.3	28,036	0.03%
2023/10/25	21.6	98.96	6.9	98.65	99.00	14.8	27,773	0.05%
2023/10/24	71.2	98.54	4.8	98.29	98.30	66.4	27,620	0.24%
2023/10/23	52.3	100.57	7	100.29	100.50	45.3	26,288	0.17%
2023/10/20	3	104.00	10	104.00	103.50	-7	25,919	-0.03%
2023/10/19	5.1	104.10	1	103.50	103.50	4.1	25,714	0.02%
2023/10/18	4.2	105.51	1	106.50	105.50	3.2	25,514	0.01%
2023/10/17	105	107.02	100.2	107.00	106.50	4.8	25,614	0.02%	大買/
2023/10/16	7	106.86	4	106.63	107.00	3	26,265	0.01%
2023/10/13	0.1	106.65	11	107.50	107.50	-10.9	26,851	-0.04%
2023/10/12	4	106.88	22	107.00	107.00	-18	27,096	-0.07%
2023/10/11	0	0.00	2.3	106.43	106.00	-2.3	27,348	-0.01%
2023/10/06	4	105.38	26	105.44	105.50	-22	27,369	-0.08%
2023/10/05	8	103.19	0.8	103.50	103.50	7.2	27,528	0.03%
2023/10/04	13.5	103.04	0	0.00	103.00	13.5	27,645	0.05%
2023/10/03	3.3	103.86	0	0.00	104.00	3.3	27,599	0.01%
2023/10/02	1.1	104.52	0	0.00	104.50	1.1	27,816	0.00%
2023/09/28	55.3	103.51	50	103.50	104.00	5.3	28,735	0.02%
2023/09/27	2.3	103.77	0	0.00	104.00	2.3	29,226	0.01%
2023/09/26	27.3	104.04	3	104.50	104.00	24.3	30,286	0.08%
2023/09/25	3.1	105.01	0	0.00	105.50	3.1	31,242	0.01%
2023/09/22	8.1	105.07	0.2	105.00	105.00	7.9	31,773	0.02%
2023/09/21	117.2	105.00	104.3	105.50	105.00	12.9	32,181	0.04%	大買/大賣/
2023/09/20	7	106.00	0.1	106.00	106.00	6.9	32,555	0.02%
2023/09/19	1	107.00	1.1	107.47	106.50	-0.1	33,360	0.00%
2023/09/18	4	106.25	1.1	106.50	106.50	2.9	34,796	0.01%
2023/09/15	3.1	106.16	2	106.75	106.00	1.1	35,058	0.00%
2023/09/14	54	106.04	50	106.50	106.50	4	34,962	0.01%
2023/09/13	0.1	105.58	4	106.50	106.00	-3.9	35,116	-0.01%
2023/09/12	0	0.00	2.2	106.32	107.50	-2.2	35,594	-0.01%
2023/09/11	9.1	105.06	7.2	105.01	105.00	1.9	35,679	0.01%
2023/09/08	17.4	105.41	0.2	105.50	106.00	17.2	35,975	0.05%
2023/09/07	2	105.50	0	0.00	105.50	2	36,936	0.01%
2023/09/06	5	106.00	2.3	106.00	106.00	2.7	38,325	0.01%
2023/09/05	0.1	106.50	1	106.50	107.00	-1	38,319	0.00%
2023/09/04	2.3	106.91	8	106.50	106.50	-5.7	38,384	-0.01%
2023/09/01	0	0.00	10.4	107.00	107.50	-10.4	38,403	-0.03%
2023/08/31	3	105.50	3.2	105.88	106.50	-0.2	38,772	0.00%
2023/08/30	1	106.00	1	106.50	106.00	0	38,234	0.00%
2023/08/29	24.5	105.65	2	105.75	106.00	22.5	38,783	0.06%
2023/08/28	5	108.20	1	108.50	108.00	4	38,485	0.01%
2023/08/25	7.1	108.36	0	108.50	108.00	7.1	39,185	0.02%
2023/08/24	1	109.00	10	109.60	109.50	-9	40,302	-0.02%
2023/08/23	5.1	106.51	0.2	107.00	106.50	5	40,756	0.01%
2023/08/22	0	0.00	11	106.27	106.50	-11	41,061	-0.03%
2023/08/21	0	106.00	1.1	105.56	106.00	-1.1	41,271	0.00%
2023/08/18	1.2	106.44	3.1	106.68	106.00	-1.9	41,354	0.00%
2023/08/17	3	106.50	8	106.81	106.50	-5	41,432	-0.01%
2023/08/16	33.5	105.67	13	106.46	105.50	20.5	41,323	0.05%
2023/08/15	34	107.56	8	107.94	107.00	26	41,146	0.06%
2023/08/14	2	109.75	0	0.00	110.00	2	40,542	0.00%
2023/08/11	9.2	108.96	0.1	109.50	108.50	9.1	40,690	0.02%
2023/08/10	0.1	110.00	1.8	109.72	110.00	-1.7	41,012	0.00%
2023/08/09	0	0.00	2.1	110.50	110.50	-2.1	41,109	0.00%
2023/08/08	0.1	110.50	12.1	109.75	110.50	-12	41,947	-0.03%
2023/08/07	7.9	110.82	0	0.00	109.50	7.9	41,823	0.02%
2023/08/04	1.1	110.05	34.4	110.92	111.00	-33.3	41,358	-0.08%
2023/08/02	4.3	108.39	0	109.00	108.00	4.3	41,384	0.01%
2023/08/01	1	110.50	11	110.05	110.50	-10	40,993	-0.02%
2023/07/31	5	108.71	2	109.50	108.50	3	40,803	0.01%
2023/07/28	5.2	109.73	1	110.00	109.50	4.2	40,510	0.01%
2023/07/27	7.4	110.86	6	111.67	110.50	1.4	40,589	0.00%
2023/07/26	15.2	111.57	6.3	111.52	111.50	8.9	40,899	0.02%
2023/07/25	5.2	111.30	40.1	111.12	112.00	-35	40,721	-0.09%
2023/07/24	2	107.50	0.1	108.00	108.00	2	39,989	0.00%
2023/07/21	0.1	107.56	2.2	106.83	107.50	-2.1	40,226	-0.01%
2023/07/20	5.2	108.39	1	109.00	108.00	4.2	40,260	0.01%
2023/07/19	22.5	108.20	4	110.25	108.50	18.5	40,018	0.05%
2023/07/18	6	112.08	9.3	112.07	112.00	-3.3	39,654	-0.01%
2023/07/17	0	0.00	26	110.38	110.50	-26	39,110	-0.07%
2023/07/14	5	107.50	14.1	108.61	109.50	-9.1	38,735	-0.02%
2023/07/13	3.6	108.28	1	108.50	107.00	2.6	38,284	0.01%
2023/07/12	9.1	106.89	6	106.75	107.50	3.1	38,042	0.01%
2023/07/11	0	105.00	1	105.50	105.00	-1	37,842	0.00%
2023/07/10	7.2	104.79	1.2	104.80	104.50	5.9	37,828	0.02%
2023/07/07	5.4	105.11	1.1	105.09	105.50	4.3	37,756	0.01%
2023/07/06	50.3	105.82	3	106.50	105.50	47.3	37,732	0.13%
2023/07/05	26.7	108.56	10.6	108.78	108.50	16.2	36,789	0.04%
2023/07/04	22.9	110.49	11	111.45	110.00	11.9	36,139	0.03%
2023/07/03	49	114.40	130.4	114.52	115.00	-81.4	35,462	-0.23%	大賣/
2023/06/30	31.7	112.62	24	111.96	113.00	7.7	34,309	0.02%
2023/06/29	15.6	114.03	10	114.15	113.00	5.6	33,829	0.02%
2023/06/28	3	115.00	8	114.94	115.00	-5	33,522	-0.01%
2023/06/27	5	115.00	4	115.38	114.00	1	33,179	0.00%
2023/06/26	12.1	115.32	38.1	114.63	115.50	-26	32,601	-0.08%
2023/06/21	0	0.00	14	112.68	113.00	-14	32,082	-0.04%
2023/06/20	0.1	112.50	6	112.42	112.50	-5.9	32,028	-0.02%
2023/06/19	0	0.00	50.2	112.41	112.50	-50.2	31,892	-0.16%
2023/06/16	4	111.87	23.6	111.59	111.00	-19.6	31,825	-0.06%
2023/06/15	40.2	111.52	4.1	111.99	111.50	36.1	31,398	0.12%
2023/06/14	8.4	112.54	28.1	112.41	112.50	-19.6	31,855	-0.06%
2023/06/13	7	112.14	29.5	112.36	112.50	-22.5	31,723	-0.07%
2023/06/12	59.1	110.46	47.8	110.08	110.50	11.3	30,901	0.04%
2023/06/09	1	108.00	6.1	107.75	108.00	-5.1	29,760	-0.02%
2023/06/08	0.2	107.50	8	107.13	107.00	-7.8	29,876	-0.03%
2023/06/07	6	107.75	5	107.40	108.00	1	30,051	0.00%
2023/06/06	10.2	106.51	1	107.00	107.00	9.2	30,703	0.03%
2023/06/05	4.2	107.54	7.5	107.87	107.50	-3.3	30,622	-0.01%
2023/06/02	1	108.50	28	108.27	108.00	-27	31,419	-0.09%
2023/06/01	0.2	107.00	18.2	107.38	108.00	-18	31,156	-0.06%
2023/05/31	3	106.33	15	106.70	106.50	-12	30,871	-0.04%
2023/05/30	31	107.24	27.3	107.17	107.00	3.7	30,356	0.01%
2023/05/29	10.1	104.96	47.3	104.99	105.50	-37.2	29,635	-0.13%
2023/05/26	22.6	102.45	0	0.00	102.50	22.6	29,233	0.08%
2023/05/25	20	102.63	0	0.00	102.50	20	28,999	0.07%
2023/05/23	7.1	102.51	0	0.00	102.50	7.1	28,904	0.02%
2023/05/22	3.4	102.53	0	0.00	103.00	3.4	28,907	0.01%
2023/05/19	7.1	102.85	4	102.63	103.00	3.1	29,083	0.01%
2023/05/18	0	0.00	11	103.05	103.00	-11	29,193	-0.04%
2023/05/17	18.1	102.28	1	103.00	102.50	17.1	29,333	0.06%
2023/05/16	20	102.28	0	0.00	102.00	20	28,993	0.07%
2023/05/15	7.3	102.09	1	102.50	102.00	6.3	28,601	0.02%
2023/05/12	0	0.00	2	105.75	102.50	-2	28,557	-0.01%
2023/05/11	0	0.00	2	105.75	105.00	-2	27,867	-0.01%
2023/05/10	6	106.67	17	106.06	106.50	-11	27,910	-0.04%
2023/05/09	5.2	106.29	30	106.28	106.50	-24.9	28,140	-0.09%
2023/05/08	2	105.00	1	105.00	105.00	1	28,301	0.00%
2023/05/05	1.1	105.00	0	0.00	105.00	1.1	28,849	0.00%
2023/05/04	0	0.00	1.2	105.00	105.00	-1.2	29,465	0.00%
2023/05/03	0	0.00	3.6	105.50	105.50	-3.6	29,917	-0.01%
2023/05/02	1	105.50	24	105.47	106.00	-23	30,781	-0.07%
2023/04/28	0	0.00	20	104.00	104.50	-20	31,312	-0.06%
2023/04/27	0.1	103.50	5	103.50	103.50	-5	31,454	-0.02%
2023/04/26	0	0.00	2	103.50	103.50	-2	31,624	-0.01%
2023/04/25	6.1	103.17	5	103.10	103.00	1	31,354	0.00%
2023/04/24	3	103.83	3	104.33	103.50	0	31,215	0.00%
2023/04/21	1	105.00	9.4	104.98	104.00	-8.4	31,240	-0.03%
2023/04/20	2	104.25	11	104.36	104.50	-9	31,018	-0.03%
2023/04/19	3.1	104.16	6	104.25	104.00	-2.9	31,244	-0.01%
2023/04/18	0.1	104.00	5.1	104.00	104.50	-5	31,266	-0.02%
2023/04/17	2	104.50	8	104.06	104.00	-6	31,594	-0.02%
2023/04/14	2	104.00	10.2	104.05	104.50	-8.2	32,030	-0.03%
2023/04/13	3	103.00	40	103.00	103.00	-37	32,380	-0.11%
2023/04/12	1.5	103.00	0	0.00	102.50	1.5	32,302	0.00%
2023/04/11	19	103.18	3	103.33	103.50	16	32,585	0.05%
2023/04/10	4.1	103.13	0.2	103.50	103.00	3.9	32,478	0.01%
2023/04/07	2.1	103.50	5	103.30	103.00	-2.9	32,418	-0.01%
2023/04/06	4.1	104.00	4	104.50	103.50	0.1	32,371	0.00%
2023/03/31	1	104.01	6	104.00	104.00	-5	31,976	-0.02%
2023/03/30	0.1	104.00	0	0.00	104.50	0.1	32,025	0.00%
2023/03/29	4.1	103.99	3	103.50	103.50	1.1	32,165	0.00%
2023/03/28	6	103.17	0	0.00	103.00	6	32,556	0.02%
2023/03/27	12.1	103.59	0	0.00	103.50	12.1	32,645	0.04%
2023/03/24	10	105.15	30	105.18	105.50	-20	33,306	-0.06%
2023/03/23	0.1	104.00	5	103.50	103.50	-4.9	32,568	-0.02%
2023/03/22	3	104.00	1	104.00	103.50	2	32,454	0.01%
2023/03/21	1	103.00	2.3	103.72	103.50	-1.3	32,672	0.00%
2023/03/20	3.2	102.53	2.2	102.55	102.50	1	32,644	0.00%
2023/03/17	2	103.75	11	103.77	103.50	-9	32,828	-0.03%
2023/03/16	2	102.25	13.4	102.46	102.00	-11.4	32,303	-0.04%
2023/03/15	1.4	102.54	25	102.50	102.50	-23.6	32,585	-0.07%
2023/03/14	5.1	102.00	1	102.00	102.00	4.1	33,160	0.01%
2023/03/13	1.2	101.67	15.4	102.00	103.00	-14.2	33,434	-0.04%
2023/03/10	6.1	101.59	6	101.83	102.00	0.1	34,333	0.00%
2023/03/09	24.8	102.63	0	0.00	102.50	24.8	34,973	0.07%
2023/03/08	1.1	104.50	8	104.56	104.00	-6.9	35,167	-0.02%
2023/03/07	3	105.67	39	105.05	105.00	-36	35,211	-0.10%
2023/03/06	1	104.00	17.9	103.50	103.50	-16.9	34,782	-0.05%
2023/03/03	4	103.13	8	103.19	102.50	-4	34,733	-0.01%
2023/03/02	14	102.50	54	102.50	102.50	-40	34,949	-0.11%
2023/03/01	4	101.13	18	102.06	102.00	-14	35,010	-0.04%
2023/02/24	43.2	101.29	12.3	101.73	101.00	31	34,736	0.09%
2023/02/23	0.1	102.75	23.5	102.99	103.00	-23.4	34,341	-0.07%
2023/02/22	20	101.53	3.5	102.00	102.00	16.5	34,713	0.05%
2023/02/21	1	102.51	3.5	102.71	102.50	-2.5	34,783	-0.01%
2023/02/20	9.1	103.11	4	103.28	103.00	5.1	35,331	0.01%
2023/02/17	5.1	103.00	74.5	103.16	103.50	-69.4	35,745	-0.19%
2023/02/16	4	103.00	18	103.31	103.50	-14	36,384	-0.04%
2023/02/15	52	102.00	10	102.00	102.50	42	37,202	0.11%
2023/02/14	6	101.83	49	101.83	102.00	-43	37,250	-0.12%
2023/02/13	1.2	101.50	3	101.33	101.00	-1.8	37,616	0.00%
2023/02/10	5.2	101.12	94	101.51	101.50	-88.8	37,809	-0.23%
2023/02/09	2	100.01	10	100.80	101.00	-8	38,059	-0.02%
2023/02/08	5.1	100.50	6	100.92	100.50	-1	38,379	0.00%
2023/02/07	13	101.12	4	101.25	100.50	9	38,627	0.02%
2023/02/06	5	101.60	73.5	101.45	101.50	-68.5	38,581	-0.18%
2023/02/03	27.3	99.65	1	99.80	99.60	26.3	38,523	0.07%
2023/02/02	17.5	100.24	18.2	100.45	100.00	-0.7	38,531	0.00%
2023/02/01	11.3	100.19	4	100.00	100.00	7.3	38,077	0.02%
2023/01/31	34.8	99.86	46	100.15	99.70	-11.2	37,933	-0.03%
2023/01/30	49	98.17	25	99.27	98.10	24	37,093	0.06%
2023/01/17	19.5	98.25	0	0.00	98.10	19.5	36,341	0.05%
2023/01/16	29.3	98.26	0	0.00	98.10	29.3	36,361	0.08%
2023/01/13	5.2	98.77	4.6	99.16	98.60	0.6	36,315	0.00%
2023/01/12	8.1	98.82	0.5	99.00	98.60	7.6	36,978	0.02%
2023/01/11	5.1	99.28	1	99.10	99.10	4.1	37,569	0.01%
2023/01/10	11.2	99.20	28	99.43	99.40	-16.9	37,879	-0.04%
2023/01/09	10.2	99.09	6	99.30	99.10	4.2	38,027	0.01%
2023/01/06	5.1	98.42	11.9	98.60	98.40	-6.8	37,890	-0.02%
2023/01/05	32.3	98.26	32	98.18	98.00	0.3	38,045	0.00%
2023/01/04	58.6	98.28	0.2	98.40	98.10	58.4	38,079	0.15%
2023/01/03	54.4	98.70	48	98.75	99.10	6.4	38,013	0.02%
2022/12/30	8	99.96	5.2	100.00	99.90	2.8	37,602	0.01%
2022/12/29	62.1	99.78	8	99.83	99.70	54.1	37,753	0.14%
2022/12/28	30.5	100.35	0	0.00	100.50	30.5	38,005	0.08%
2022/12/27	0.2	101.00	3	101.00	100.50	-2.8	37,915	-0.01%
2022/12/26	2	101.00	1	101.00	101.00	1	38,115	0.00%
2022/12/23	7	100.00	8	100.13	101.00	-1	38,434	0.00%
2022/12/22	1	101.00	13	101.00	101.00	-12	38,849	-0.03%
2022/12/21	9.2	100.12	0.5	100.50	100.00	8.7	39,308	0.02%
2022/12/20	23.2	100.31	2.1	100.50	100.00	21.1	39,198	0.05%
2022/12/19	2	100.75	2	101.25	101.50	0	39,135	0.00%
2022/12/16	29.4	100.63	0.4	101.29	100.50	29	38,899	0.07%
2022/12/15	42.1	101.50	0.2	102.03	101.50	41.9	38,102	0.11%
2022/12/14	150	102.50	191	101.71	102.50	-41	38,124	-0.11%	大買/大賣/
2022/12/13	157.5	101.46	100	101.50	101.00	57.5	38,141	0.15%	大買/
2022/12/12	3	101.67	1	102.00	102.00	2	37,850	0.01%
2022/12/09	102	102.50	101	102.10	102.00	1	38,145	0.00%	大買/大賣/
2022/12/08	25	101.62	5	102.00	101.50	20	37,890	0.05%
2022/12/07	10	102.80	7	102.71	102.00	3	37,817	0.01%
2022/12/06	23.7	103.17	4	103.50	103.00	19.7	37,621	0.05%
2022/12/05	11.3	106.29	8.1	106.12	105.50	3.2	37,014	0.01%
2022/12/02	15.3	105.40	165.8	105.31	105.50	-150.5	36,500	-0.41%	大賣/鉅額交易
2022/12/01	14	102.39	17.1	102.41	103.00	-3	35,734	-0.01%
2022/11/30	6	100.83	74	101.10	100.50	-68	34,905	-0.19%
2022/11/29	8.4	99.85	11	100.00	100.00	-2.6	34,038	-0.01%
2022/11/28	20.3	99.95	2	99.90	100.00	18.3	33,757	0.05%
2022/11/25	13	100.50	17	100.88	100.50	-4	33,605	-0.01%
2022/11/24	15.4	100.31	0	0.00	101.00	15.4	33,507	0.05%
2022/11/23	5	100.97	4	101.25	100.50	1	33,169	0.00%
2022/11/22	47.5	100.38	1	100.50	100.50	46.5	33,091	0.14%
2022/11/21	11.1	100.19	1	100.00	100.00	10.1	32,902	0.03%
2022/11/18	32	100.89	6.1	101.16	100.50	25.9	32,636	0.08%
2022/11/17	6	101.42	6	101.33	101.50	0	32,326	0.00%
2022/11/16	4	101.88	12	101.71	101.50	-8	32,188	-0.02%
2022/11/15	2	101.75	4	101.75	101.50	-2	31,685	-0.01%
2022/11/14	36	100.41	19	101.45	101.50	17	31,198	0.05%
2022/11/11	102.7	100.61	2	101.00	100.00	100.7	30,512	0.33%	大買/
2022/11/10	23.5	100.55	12	100.50	100.50	11.5	29,543	0.04%
2022/11/09	11	101.55	24	102.35	102.50	-13	29,373	-0.04%
2022/11/08	70	100.04	10	100.00	100.00	60	29,190	0.21%
2022/11/07	22.2	100.21	7	100.07	100.00	15.2	29,498	0.05%
2022/11/04	49.4	100.01	6.1	100.01	100.50	43.3	29,858	0.14%
2022/11/03	14.2	101.00	1	101.00	101.00	13.2	29,990	0.04%
2022/11/02	18	101.11	2	101.25	102.00	16	29,765	0.05%
2022/11/01	32.1	101.19	11	101.36	101.50	21.1	29,668	0.07%
2022/10/31	28.1	101.91	6	102.42	102.50	22.1	29,304	0.08%
2022/10/28	2	104.00	0	0.00	104.00	2	29,222	0.01%
2022/10/27	8	104.31	20	104.78	104.00	-12	29,368	-0.04%
2022/10/26	1	103.50	14	103.93	104.00	-13	29,519	-0.04%
2022/10/25	18	102.14	15	103.33	103.50	3	29,293	0.01%
2022/10/24	2	103.00	0	0.00	103.00	2	29,045	0.01%
2022/10/21	4	102.50	4.2	103.12	103.50	-0.2	28,923	0.00%
2022/10/20	31	101.42	11	101.18	102.50	20	29,034	0.07%
2022/10/19	2	103.00	2.8	103.50	103.00	-0.8	28,453	0.00%
2022/10/18	21.2	103.60	4	103.50	103.50	17.2	28,204	0.06%
2022/10/17	20.1	104.60	5	105.30	105.00	15.1	28,041	0.05%
2022/10/14	5	105.00	11	105.00	105.00	-6	27,956	-0.02%
2022/10/13	10.1	103.60	7	103.29	103.50	3.1	28,122	0.01%
2022/10/12	12	102.88	0	0.00	103.00	12	27,974	0.04%
2022/10/11	39.3	104.54	5	104.50	104.00	34.3	27,628	0.12%
2022/10/07	1.4	107.00	1	106.50	107.50	0.4	27,413	0.00%
2022/10/06	1	107.50	7	107.00	107.50	-6	27,815	-0.02%
2022/10/05	31	106.56	112.2	106.83	107.00	-81.2	27,893	-0.29%	大賣/
2022/10/04	2	102.25	3	102.50	102.50	-1	27,455	0.00%
2022/10/03	13.7	100.66	11	101.05	101.00	2.7	27,474	0.01%
2022/09/30	10	101.83	20	101.50	102.00	-10	27,695	-0.04%
2022/09/29	4	101.25	1	101.50	101.50	3	27,913	0.01%
2022/09/28	27.1	101.54	12.1	102.66	100.50	15	28,002	0.05%
2022/09/27	12	103.92	44.3	103.01	103.50	-32.3	27,942	-0.12%
2022/09/26	48.2	104.29	12.3	103.87	104.00	35.9	28,760	0.12%
2022/09/23	5.1	106.80	1	106.00	106.50	4.1	29,122	0.01%
2022/09/22	0.1	106.50	1	107.00	107.00	-0.9	29,606	0.00%
2022/09/21	49	106.91	10	108.00	107.00	39	29,763	0.13%
2022/09/20	0	0.00	18	108.36	108.50	-18	29,793	-0.06%
2022/09/19	6.2	106.51	12.2	106.60	107.00	-6.1	29,797	-0.02%
2022/09/16	14.1	107.04	0	0.00	107.50	14.1	30,004	0.05%
2022/09/15	0	0.00	2	108.50	108.00	-2	30,148	-0.01%
2022/09/14	8.1	107.50	0	0.00	107.50	8.1	30,383	0.03%
2022/09/13	1	109.99	70.2	109.97	110.00	-69.2	30,584	-0.23%
2022/09/12	2	108.25	4.3	108.27	108.50	-2.2	30,594	-0.01%
2022/09/08	0.1	107.40	10	107.00	107.00	-9.9	31,113	-0.03%
2022/09/07	38.3	106.67	10	107.50	106.00	28.3	31,387	0.09%
2022/09/06	2.1	108.24	0	0.00	108.50	2.1	31,270	0.01%
2022/09/05	0	108.00	8.3	107.94	108.00	-8.3	31,528	-0.03%
2022/09/02	5.2	107.04	6	107.50	107.50	-0.8	31,931	0.00%
2022/09/01	31.2	107.33	20	107.08	107.50	11.2	32,046	0.04%
2022/08/31	0.1	108.50	2	107.50	109.00	-2	31,915	-0.01%
2022/08/30	3.3	108.35	1	108.50	108.50	2.3	31,741	0.01%
2022/08/29	20.4	108.06	1.4	108.14	108.00	19.1	32,006	0.06%
2022/08/26	1.2	109.58	5	109.50	110.50	-3.8	32,155	-0.01%
2022/08/25	5.3	109.71	0.2	110.00	109.50	5.1	32,478	0.02%
2022/08/24	30.3	109.31	9	109.17	109.50	21.3	33,426	0.06%
2022/08/23	11.1	110.01	1	110.00	110.00	10.1	34,509	0.03%
2022/08/22	0	110.50	6	110.50	111.00	-6	34,940	-0.02%
2022/08/19	7.1	111.14	1	111.50	111.00	6.1	35,525	0.02%
2022/08/18	5.2	111.98	2	111.50	112.00	3.2	35,898	0.01%
2022/08/17	3.2	111.78	8.4	111.82	112.50	-5.2	36,728	-0.01%
2022/08/16	2.4	111.07	6.5	111.58	111.00	-4.1	36,840	-0.01%
2022/08/15	8	112.11	3.1	112.48	112.00	4.9	36,930	0.01%
2022/08/12	5	113.10	34.2	112.79	112.50	-29.2	37,208	-0.08%
2022/08/11	4	112.00	10.6	112.35	113.00	-6.6	37,022	-0.02%
2022/08/10	11.1	110.50	23.5	109.94	110.00	-12.4	36,918	-0.03%
2022/08/09	5	108.50	14	108.57	109.00	-9	36,398	-0.02%
2022/08/08	5.2	107.40	8	107.06	108.00	-2.8	36,343	-0.01%
2022/08/05	2.6	108.81	0.3	108.50	108.00	2.3	36,295	0.01%
2022/08/04	22.9	106.56	72	107.45	108.00	-49.2	36,249	-0.14%
2022/08/03	0	0.00	64	108.44	108.50	-64	35,932	-0.18%
2022/08/02	60.4	106.92	77	106.72	108.00	-16.7	35,709	-0.05%
2022/08/01	1	108.50	5	108.50	109.00	-4	35,441	-0.01%
2022/07/29	6	108.58	2	109.00	109.00	4	35,652	0.01%
2022/07/28	2	108.25	0	0.00	108.50	2	35,867	0.01%
2022/07/27	5	107.70	9.7	108.04	108.00	-4.7	36,003	-0.01%
2022/07/26	2.6	107.69	8	107.75	108.00	-5.4	35,778	-0.02%
2022/07/25	0	0.00	26.6	107.42	107.50	-26.6	35,635	-0.07%
2022/07/22	1.3	106.00	1	106.00	106.00	0.3	35,447	0.00%
2022/07/21	2	104.26	3.3	104.61	105.50	-1.3	35,462	0.00%
2022/07/20	80.2	104.24	26	103.92	103.50	54.2	35,419	0.15%
2022/07/19	5.8	104.04	1.1	104.05	104.00	4.7	35,511	0.01%
2022/07/18	1	104.50	5.3	105.00	105.00	-4.3	35,446	-0.01%
2022/07/15	3	105.00	5	105.50	105.00	-2	35,469	-0.01%
2022/07/14	2	104.25	14	104.86	105.00	-12	35,384	-0.03%
2022/07/13	21	103.05	23	103.28	102.50	-2	34,910	-0.01%
2022/07/12	4	100.20	52	99.91	100.50	-48	34,569	-0.14%
2022/07/11	4.2	101.12	1	101.00	101.00	3.2	34,330	0.01%
2022/07/08	68.3	102.20	0.3	103.50	102.00	68	34,172	0.20%
2022/07/07	2.3	101.50	20.2	103.02	103.50	-17.9	33,867	-0.05%
2022/07/06	12	101.62	12	101.00	100.50	0	33,478	0.00%
2022/07/05	13	102.23	9	102.06	102.50	4	33,199	0.01%
2022/07/04	42.3	100.40	6	100.67	100.00	36.3	32,860	0.11%
2022/07/01	30.3	106.91	4.1	107.15	106.00	26.2	32,262	0.08%
2022/06/30	5.5	109.69	79	110.37	109.00	-73.5	31,744	-0.23%
2022/06/29	1.2	111.92	1	111.00	111.00	0.2	31,393	0.00%
2022/06/28	1.6	111.33	24	111.98	112.00	-22.4	31,168	-0.07%
2022/06/27	42	111.52	2	111.25	111.00	40	31,040	0.13%
2022/06/24	25	110.40	2	110.25	110.00	23	30,863	0.07%
2022/06/23	45.7	107.74	0	0.00	108.00	45.7	30,701	0.15%
2022/06/22	23.2	110.28	5.9	109.52	109.50	17.3	30,281	0.06%
2022/06/21	1	111.00	12	111.54	112.00	-11	30,597	-0.04%
2022/06/20	12	109.17	77.1	109.64	109.00	-65.1	30,276	-0.21%
2022/06/17	16.5	109.63	15	109.97	109.50	1.4	30,071	0.00%
2022/06/16	0.2	112.00	24	112.40	111.50	-23.9	29,597	-0.08%
2022/06/15	3	112.00	20	112.50	112.00	-17	30,439	-0.06%
2022/06/14	11.5	111.43	3	111.33	111.50	8.5	30,755	0.03%
2022/06/13	37.5	111.62	8	111.31	111.50	29.5	30,823	0.10%
2022/06/10	2	114.75	4.2	114.62	114.00	-2.2	30,587	-0.01%
2022/06/09	2	115.25	22	115.39	115.50	-20	30,617	-0.07%
2022/06/08	0.1	113.50	0	0.00	114.00	0.1	30,518	0.00%
2022/06/07	18	113.81	23.3	114.08	113.50	-5.3	30,625	-0.02%
2022/06/06	1	115.50	16.3	115.17	115.50	-15.3	30,483	-0.05%
2022/06/02	13.2	114.87	50.2	113.79	114.00	-37	30,890	-0.12%
2022/06/01	38	113.67	83.3	114.85	114.50	-45.3	31,010	-0.15%
2022/05/31	7	112.86	71.1	112.31	113.00	-64.1	30,133	-0.21%
2022/05/30	4	109.50	22.7	110.37	110.50	-18.7	28,871	-0.06%
2022/05/27	0	0.00	29	110.59	110.00	-29	28,372	-0.10%
2022/05/26	7.1	109.92	3	109.67	109.00	4.1	27,992	0.01%
2022/05/25	2	109.50	63.4	109.41	109.50	-61.4	27,818	-0.22%
2022/05/24	20	108.75	16	108.41	108.00	4	27,347	0.01%
2022/05/23	1.1	108.43	24.4	108.27	108.00	-23.3	26,969	-0.09%
2022/05/20	1.1	107.50	22.5	107.95	107.00	-21.4	26,832	-0.08%
2022/05/19	2.9	106.01	173.8	107.41	107.50	-170.9	26,456	-0.65%	大賣/鉅額交易
2022/05/18	3.8	106.24	32	106.39	107.00	-28.2	26,023	-0.11%
2022/05/17	1	104.50	8.4	104.98	105.00	-7.4	25,518	-0.03%
2022/05/16	23	104.28	13	104.15	104.50	10	25,323	0.04%
2022/05/13	1	103.50	5.4	103.50	104.00	-4.4	25,172	-0.02%
2022/05/12	3	102.74	5	102.50	102.00	-2	25,217	-0.01%
2022/05/11	0.2	103.50	3	103.50	103.00	-2.8	25,124	-0.01%
2022/05/10	1	103.04	11	103.55	104.00	-10	25,133	-0.04%
2022/05/09	2	104.00	8	103.56	104.00	-6	25,217	-0.02%
2022/05/06	12.1	103.00	1	103.00	104.00	11.1	25,527	0.04%
2022/05/05	0	104.50	10	104.95	104.50	-10	25,631	-0.04%
2022/05/04	0	104.00	7	104.00	104.00	-7	25,602	-0.03%
2022/05/03	1.1	102.50	1	101.50	102.50	0.1	25,586	0.00%
2022/04/29	2	102.00	9	101.67	102.00	-7	25,993	-0.03%
2022/04/28	1	101.00	2	100.50	101.50	-1	26,305	0.00%
2022/04/27	21	100.05	5	100.16	100.00	16	26,323	0.06%
2022/04/26	11.6	100.59	3	100.67	101.00	8.6	26,227	0.03%
2022/04/25	52.3	101.03	0.5	101.00	100.50	51.8	26,131	0.20%
2022/04/22	2	102.51	7	102.64	103.50	-5	25,723	-0.02%
2022/04/21	4	103.62	3	103.67	103.00	1	26,086	0.00%
2022/04/20	2	102.00	0	0.00	103.00	2	26,106	0.01%
2022/04/19	4	102.75	8	102.50	102.00	-4	26,095	-0.02%
2022/04/18	2	102.51	3.1	102.54	102.50	-1	26,235	0.00%
2022/04/15	1.1	103.50	0.3	104.00	103.00	0.8	26,622	0.00%
2022/04/14	0.4	104.14	0	0.00	104.00	0.4	27,070	0.00%
2022/04/13	0.1	103.80	3	103.50	104.00	-3	27,740	-0.01%
2022/04/12	1.2	102.55	6	102.50	102.00	-4.9	29,846	-0.02%
2022/04/11	29.6	102.19	7	102.00	102.00	22.6	29,853	0.08%
2022/04/08	41.4	102.69	0.1	103.50	103.00	41.3	29,736	0.14%
2022/04/07	65.2	103.59	21	104.00	103.00	44.2	29,605	0.15%
2022/04/06	2.2	104.55	1	105.00	105.00	1.2	29,253	0.00%
2022/04/01	44.6	104.74	20	104.50	104.50	24.6	28,990	0.08%
2022/03/31	2	106.00	1	105.50	106.00	1	28,748	0.00%
2022/03/30	11	105.50	0	0.00	105.50	11	28,608	0.04%
2022/03/29	2.2	105.27	2	105.75	105.50	0.2	28,506	0.00%
2022/03/28	10.1	105.90	1	106.00	106.00	9.1	28,443	0.03%
2022/03/25	37	106.14	27.1	106.52	106.00	9.9	28,332	0.04%
2022/03/24	26	106.56	24.3	106.95	106.50	1.7	28,289	0.01%
2022/03/23	11.2	104.91	166	105.45	105.50	-154.8	27,980	-0.55%	大賣/鉅額交易
2022/03/22	13	104.00	1	104.00	104.00	12	28,224	0.04%
2022/03/21	32	105.81	3	105.00	104.50	29	28,256	0.10%
2022/03/18	31	104.85	12	105.42	106.00	19	28,271	0.07%
2022/03/17	12	103.92	5	104.00	104.00	7	27,192	0.03%
2022/03/16	17.3	100.75	13	101.81	101.50	4.3	26,806	0.02%
2022/03/15	25.1	101.46	66	101.61	101.00	-40.9	26,458	-0.15%
2022/03/14	10	103.15	2	102.50	102.50	8	26,525	0.03%
2022/03/11	2	103.00	3	103.33	103.50	-1	26,516	0.00%
2022/03/10	2.1	103.23	1	103.00	103.00	1.1	26,500	0.00%
2022/03/09	32	101.97	1	102.00	101.50	31	26,385	0.12%
2022/03/08	30	100.85	12	100.71	101.50	18	26,349	0.07%
2022/03/07	9.7	102.87	10	102.95	102.50	-0.3	25,720	0.00%
2022/03/04	4	104.38	9	104.17	105.00	-5	25,816	-0.02%
2022/03/03	1.6	104.69	1	105.00	104.50	0.6	25,972	0.00%
2022/03/02	1.1	104.50	0	104.50	104.50	1	26,143	0.00%
2022/03/01	19.1	104.29	3	104.50	104.50	16.1	26,204	0.06%
2022/02/25	12.3	103.08	1	103.01	103.00	11.2	26,220	0.04%
2022/02/24	18.3	103.08	3.1	103.00	102.50	15.2	26,098	0.06%
2022/02/23	5.1	105.00	3	105.00	105.00	2	25,606	0.01%
2022/02/22	11.1	104.14	2	104.26	104.50	9	25,709	0.04%
2022/02/21	8.7	106.46	18	106.14	106.00	-9.3	25,784	-0.04%
2022/02/18	0.1	105.88	0.1	105.50	105.50	0	25,924	0.00%
2022/02/17	1.6	105.37	6.2	106.00	106.00	-4.6	25,998	-0.02%
2022/02/16	11.1	105.05	4	105.38	105.50	7.1	26,003	0.03%
2022/02/15	4.1	104.01	0	0.00	104.00	4.1	26,223	0.02%
2022/02/14	7.1	104.08	10	104.00	104.00	-2.9	26,310	-0.01%
2022/02/11	2.2	105.06	3	105.50	106.00	-0.8	26,318	0.00%
2022/02/10	6	106.00	2	106.00	106.50	4	26,440	0.02%
2022/02/09	3.2	105.85	5	106.10	106.50	-1.8	26,437	-0.01%
2022/02/08	7.8	105.22	13	105.38	105.50	-5.2	26,352	-0.02%
2022/02/07	7.1	103.08	86.2	103.02	103.00	-79.1	25,826	-0.31%
2022/01/26	9.1	102.17	12.2	102.91	102.00	-3.1	25,471	-0.01%
2022/01/25	22.4	102.53	1	103.00	103.00	21.4	25,257	0.08%
2022/01/24	10.1	103.35	10	103.05	103.00	0.1	25,076	0.00%
2022/01/21	44.4	102.16	7	102.00	102.00	37.3	24,727	0.15%
2022/01/20	16.6	103.11	0.4	104.00	103.00	16.1	24,415	0.07%
2022/01/19	4	103.38	4	103.50	103.50	0	24,199	0.00%
2022/01/18	7	103.64	2.6	104.00	103.50	4.4	24,100	0.02%
2022/01/17	4.9	103.80	1	104.00	103.50	3.9	24,204	0.02%
2022/01/14	19	103.50	2	103.25	103.50	17	24,181	0.07%
2022/01/13	2	105.25	4	105.50	105.50	-2	24,050	-0.01%
2022/01/12	2	104.25	45.4	104.49	104.50	-43.4	24,214	-0.18%
2022/01/11	4	104.25	5	104.60	104.50	-1	24,338	0.00%
2022/01/10	15.2	105.00	0	0.00	104.50	15.2	24,605	0.06%
2022/01/07	7	106.93	4	106.75	106.50	3	24,846	0.01%
2022/01/06	40	107.09	31	107.08	107.00	9	24,497	0.04%
2022/01/05	29.7	108.99	56.2	109.19	109.00	-26.5	23,990	-0.11%
2022/01/04	16.2	103.51	0	0.00	103.50	16.2	22,264	0.07%
2022/01/03	6.3	103.19	0	0.00	103.00	6.3	22,420	0.03%
2021/12/30	2	104.00	1	104.00	104.00	1	22,693	0.00%
2021/12/29	20.1	105.00	20.1	104.50	105.00	0.1	23,058	0.00%
2021/12/28	20.8	104.52	22.5	105.00	105.50	-1.7	23,528	-0.01%
2021/12/27	20.1	104.00	20	104.50	104.50	0.1	23,690	0.00%
2021/12/24	1	104.00	2	104.00	104.00	-1	24,112	0.00%
2021/12/23	1	104.50	3.2	104.00	104.00	-2.2	24,295	-0.01%
2021/12/22	22	104.02	23.4	103.56	103.50	-1.4	24,599	-0.01%
2021/12/21	3	103.50	1	104.00	104.50	2	24,777	0.01%
2021/12/20	12	103.00	0.7	104.00	103.00	11.3	24,788	0.05%
2021/12/17	11.3	103.33	3.8	103.61	103.50	7.5	24,743	0.03%
2021/12/16	23	103.76	0.2	105.00	103.50	22.8	24,530	0.09%
2021/12/15	1.1	104.05	0	0.00	105.00	1.1	24,606	0.00%
2021/12/14	6.1	104.01	2.2	104.50	104.50	3.9	24,867	0.02%
2021/12/13	8.5	105.00	9	105.22	104.50	-0.5	24,882	0.00%
2021/12/10	31	105.32	23	105.00	105.00	8	25,648	0.03%
2021/12/09	3	105.67	0.1	105.50	106.00	2.9	25,628	0.01%
2021/12/08	16.1	105.59	3	105.00	105.00	13.1	25,632	0.05%
2021/12/07	1	105.50	2	107.00	106.00	-1	25,267	0.00%
2021/12/06	0	0.00	5	106.00	106.50	-5	25,185	-0.02%
2021/12/03	6.2	105.02	0	0.00	105.00	6.2	25,281	0.02%
2021/12/02	3.5	105.07	22	105.55	105.00	-18.5	25,365	-0.07%
2021/12/01	3.5	105.06	4.3	105.12	105.50	-0.8	25,219	0.00%
2021/11/30	6.5	103.59	0	0.00	103.50	6.5	25,243	0.03%
2021/11/29	24.1	103.11	18.3	103.14	103.50	5.8	24,913	0.02%
2021/11/26	41.1	103.77	11	103.64	103.50	30.1	24,820	0.12%
2021/11/25	5.3	105.03	4	105.50	105.00	1.3	24,927	0.01%
2021/11/24	36.4	105.09	11.1	105.32	105.50	25.4	24,868	0.10%
2021/11/23	20.4	106.08	1.1	106.06	106.00	19.3	24,601	0.08%
2021/11/22	18	106.64	5	106.50	106.50	13	24,446	0.05%
2021/11/19	18.1	106.70	4	107.25	106.50	14.1	24,384	0.06%
2021/11/18	18.6	106.63	0	0.00	107.00	18.6	24,337	0.08%
2021/11/17	25.4	107.03	2.9	107.66	107.00	22.4	24,205	0.09%
2021/11/16	0.2	108.13	7	108.00	108.00	-6.8	24,180	-0.03%
2021/11/15	2.2	109.41	19	108.47	108.00	-16.8	24,775	-0.07%
2021/11/12	1	109.00	8	108.75	109.00	-7	24,877	-0.03%
2021/11/11	14.2	107.51	0	0.00	107.50	14.2	24,858	0.06%
2021/11/10	3	108.67	21.5	108.59	109.00	-18.5	25,126	-0.07%
2021/11/09	2.4	107.51	7.7	107.96	108.00	-5.3	25,521	-0.02%
2021/11/08	6.2	107.26	5.6	107.50	107.50	0.5	25,431	0.00%
2021/11/05	2	108.25	14.6	108.53	109.00	-12.6	25,877	-0.05%
2021/11/04	1.1	108.45	3	108.17	108.00	-1.9	26,297	-0.01%
2021/11/03	1.2	108.00	4.6	107.67	107.50	-3.3	26,495	-0.01%
2021/11/02	4	108.50	14.1	107.93	107.50	-10.1	26,978	-0.04%
2021/11/01	9.2	107.23	7	107.50	106.50	2.2	26,974	0.01%
2021/10/29	24.2	107.02	3	107.17	107.00	21.2	27,025	0.08%
2021/10/28	0.1	108.50	3	108.17	108.50	-3	27,041	-0.01%
2021/10/27	2.2	108.00	1.1	108.02	108.00	1.2	27,205	0.00%
2021/10/26	2	108.50	4	108.88	109.00	-2	27,413	-0.01%
2021/10/25	8.1	108.19	19	108.55	108.00	-11	27,459	-0.04%
2021/10/22	22.1	107.50	30	107.83	107.50	-7.9	27,653	-0.03%
2021/10/21	21	107.52	39.1	108.00	108.00	-18	27,868	-0.06%
2021/10/20	8.3	107.61	3	107.83	107.50	5.3	27,916	0.02%
2021/10/19	10	107.35	12	107.92	107.00	-2	27,785	-0.01%
2021/10/18	26.4	109.67	26	107.73	107.50	0.4	28,334	0.00%
2021/10/15	16.5	109.18	38	108.62	109.50	-21.5	28,682	-0.07%
2021/10/14	2	106.99	24	106.79	106.50	-22	28,303	-0.08%
2021/10/13	7	105.21	4	105.38	105.50	3	28,537	0.01%
2021/10/12	27	104.85	3	105.17	105.00	24	28,786	0.08%
2021/10/08	24	107.04	30	107.42	108.00	-6	29,185	-0.02%
2021/10/07	0.1	105.00	46.1	106.71	107.00	-46.1	29,179	-0.16%
2021/10/06	16.4	104.06	13	104.04	103.00	3.4	29,150	0.01%
2021/10/05	25.3	101.47	0	0.00	101.50	25.3	28,786	0.09%
2021/10/04	25	103.42	6	103.42	103.00	19	28,567	0.07%
2021/10/01	61.1	103.57	40.8	103.39	103.00	20.3	28,543	0.07%
2021/09/30	4.1	105.01	0.3	105.50	105.00	3.8	28,439	0.01%
2021/09/29	34.7	105.00	0	0.00	105.00	34.7	28,792	0.12%
2021/09/28	7.1	106.43	3.9	106.62	106.50	3.2	29,592	0.01%
2021/09/27	6.2	107.60	5.5	107.82	107.50	0.7	29,497	0.00%
2021/09/24	34	107.93	0	0.00	107.50	34	29,530	0.12%
2021/09/23	14.3	106.90	1	106.50	106.50	13.3	29,793	0.04%
2021/09/22	19.2	106.48	32	106.08	107.00	-12.9	29,774	-0.04%
2021/09/17	3.1	109.00	3	108.83	108.50	0.1	29,528	0.00%
2021/09/16	7.2	108.07	1	107.50	107.50	6.2	29,476	0.02%
2021/09/15	37.1	108.98	39	109.91	108.50	-1.9	29,612	-0.01%
2021/09/14	2.1	107.04	4	107.63	107.50	-1.9	29,019	-0.01%
2021/09/13	19.1	106.79	2	106.50	106.50	17.1	29,065	0.06%
2021/09/10	9.1	107.89	18.5	107.10	108.00	-9.4	29,390	-0.03%
2021/09/09	3.1	107.16	0	0.00	107.00	3.1	29,660	0.01%
2021/09/08	21.2	107.58	7	108.21	107.50	14.2	29,623	0.05%
2021/09/07	12.5	108.85	3.7	108.73	108.50	8.8	29,547	0.03%
2021/09/06	4	110.88	5	111.80	111.00	-1	29,553	0.00%
2021/09/03	49.3	112.02	22	111.89	112.50	27.3	29,849	0.09%
2021/09/02	6	111.42	8.6	111.47	111.50	-2.6	29,768	-0.01%
2021/09/01	24.6	110.93	2	111.00	111.00	22.6	29,654	0.08%
2021/08/31	9.1	108.78	5	109.30	111.00	4.1	29,587	0.01%
2021/08/30	3.2	108.47	2	108.00	109.00	1.2	29,418	0.00%
2021/08/27	1.2	107.52	1	108.00	108.00	0.2	29,666	0.00%
2021/08/26	7.1	107.64	2	108.25	107.50	5.1	29,835	0.02%
2021/08/25	1.4	108.48	3	108.33	108.50	-1.6	30,168	-0.01%
2021/08/24	6	108.75	9.6	108.53	109.00	-3.6	30,304	-0.01%
2021/08/23	1.3	107.02	13	106.88	107.50	-11.8	30,576	-0.04%
2021/08/20	5.1	103.21	34.4	103.88	104.50	-29.4	30,649	-0.10%
2021/08/19	17.4	103.80	5	103.50	103.00	12.4	31,163	0.04%
2021/08/18	7.5	105.45	4	107.00	107.00	3.5	30,717	0.01%
2021/08/17	2.2	106.32	9	107.50	106.50	-6.8	31,031	-0.02%
2021/08/16	9.2	107.17	23	108.39	107.50	-13.8	31,124	-0.04%
2021/08/13	6.2	109.24	14	109.32	109.00	-7.8	31,441	-0.02%
2021/08/12	5.1	109.01	5	109.30	109.00	0.1	31,378	0.00%
2021/08/11	22.1	107.46	30.4	107.71	109.00	-8.3	31,859	-0.03%
2021/08/10	63.3	109.79	14	108.61	108.50	49.3	32,440	0.15%
2021/08/09	29.1	111.57	33	112.00	112.00	-4	33,341	-0.01%
2021/08/06	25.1	111.68	27	112.44	112.50	-1.9	33,684	-0.01%
2021/08/05	22.8	111.52	6	111.50	112.00	16.8	34,169	0.05%
2021/08/04	5.3	111.88	10	112.00	112.00	-4.7	36,329	-0.01%
2021/08/03	5.1	111.30	12	111.67	111.50	-6.9	37,309	-0.02%
2021/08/02	5	111.90	9.1	111.99	113.00	-4.1	37,640	-0.01%
2021/07/30	26.1	110.06	41	110.01	110.00	-14.9	38,246	-0.04%
2021/07/29	2	110.75	22	110.98	111.00	-20	38,400	-0.05%
2021/07/28	11	109.09	4	109.88	110.50	7	39,142	0.02%
2021/07/27	5.2	111.49	2.1	111.00	111.50	3.1	40,042	0.01%
2021/07/26	16.2	109.26	21	110.36	110.00	-4.8	40,774	-0.01%
2021/07/23	9.2	111.22	8	110.63	110.50	1.2	40,978	0.00%
2021/07/22	9.3	110.27	12	111.33	110.50	-2.7	41,267	-0.01%
2021/07/21	45.6	113.91	1.8	115.78	112.50	43.8	41,185	0.11%
2021/07/20	8.4	115.19	5	114.90	114.50	3.4	40,817	0.01%
2021/07/19	10.3	117.15	13	116.89	116.50	-2.7	41,033	-0.01%
2021/07/16	8	118.63	5.4	118.68	119.50	2.6	41,627	0.01%
2021/07/15	12	119.00	47.5	118.65	119.50	-35.5	41,646	-0.09%
2021/07/14	2	117.25	10	117.10	116.00	-8	41,038	-0.02%
2021/07/13	26.5	116.84	13.7	116.39	116.50	12.8	41,122	0.03%
2021/07/12	3.2	115.00	22	114.98	115.00	-18.8	41,396	-0.05%
2021/07/09	6.3	113.69	6	114.00	114.00	0.3	41,770	0.00%
2021/07/08	12.1	115.58	21.6	115.48	115.50	-9.5	42,184	-0.02%
2021/07/07	5.3	115.57	6	115.83	115.00	-0.7	42,614	0.00%
2021/07/06	27.1	117.22	5	116.70	116.50	22.1	43,302	0.05%
2021/07/05	17	114.38	46.6	114.83	117.00	-29.6	43,911	-0.07%
2021/07/02	14.6	111.76	3	111.67	111.50	11.6	43,223	0.03%
2021/07/01	32.4	111.69	11	112.00	112.00	21.4	43,510	0.05%
2021/06/30	23.1	112.87	22	112.89	112.00	1.1	43,940	0.00%
2021/06/29	43.3	111.97	0	0.00	111.50	43.3	45,039	0.10%
2021/06/28	18	112.00	2	112.00	111.50	16	46,909	0.03%
2021/06/25	38.4	114.08	31	113.84	113.00	7.4	47,286	0.02%
2021/06/24	6.1	113.07	14	112.57	113.00	-7.9	47,379	-0.02%
2021/06/23	4	110.13	26.1	109.87	111.50	-22.1	47,741	-0.05%
2021/06/22	7	108.93	17	109.03	108.50	-10	48,354	-0.02%
2021/06/21	21.5	109.37	7	109.07	108.50	14.5	49,335	0.03%
2021/06/18	15.1	112.10	2	112.00	111.50	13.1	50,635	0.03%
2021/06/17	16.1	111.51	1	111.50	113.00	15.1	51,947	0.03%
2021/06/16	5.8	111.92	2.6	112.50	111.50	3.2	54,351	0.01%
2021/06/15	10.1	112.80	4	112.88	113.00	6.1	56,251	0.01%
2021/06/11	21	113.05	21	112.88	113.50	0	58,242	0.00%
2021/06/10	1	110.99	3.2	110.84	110.50	-2.2	59,189	0.00%
2021/06/09	2.2	109.78	6.4	110.08	109.50	-4.2	60,027	-0.01%
2021/06/08	4.3	110.51	4	110.13	110.50	0.3	61,243	0.00%
2021/06/07	5.3	110.08	15	110.67	110.50	-9.7	62,197	-0.02%
2021/06/04	15.3	109.94	8	111.88	112.00	7.3	62,654	0.01%
2021/06/03	7.7	112.22	1	111.50	111.00	6.7	62,906	0.01%
2021/06/02	18	113.17	7	112.07	112.00	11	63,414	0.02%
2021/06/01	6	114.42	14	114.04	114.50	-8	64,306	-0.01%
2021/05/31	2.1	112.99	22.3	112.97	113.50	-20.2	65,255	-0.03%
2021/05/28	7.1	110.78	2	111.00	111.00	5.1	66,126	0.01%
2021/05/27	27	108.24	43	109.45	109.50	-16	66,575	-0.02%
2021/05/26	2.2	111.32	2	111.50	111.50	0.2	67,559	0.00%
2021/05/25	68.2	112.04	16	112.03	112.00	52.2	69,013	0.08%
2021/05/24	2	108.75	5	109.10	109.50	-3	69,079	0.00%
2021/05/21	19.1	109.34	18.3	108.80	109.50	0.8	69,408	0.00%
2021/05/20	1.6	105.69	38	105.99	106.00	-36.4	69,516	-0.05%
2021/05/19	15.2	105.26	11	105.41	105.00	4.2	70,236	0.01%
2021/05/18	24.8	105.07	45.2	103.73	107.00	-20.5	70,231	-0.03%
2021/05/17	72.4	99.39	29	99.63	98.20	43.4	70,387	0.06%
2021/05/14	24.5	104.90	50	104.21	104.50	-25.5	70,236	-0.04%
2021/05/13	37.1	101.43	40.1	102.64	103.00	-3	70,571	0.00%
2021/05/12	67.6	100.56	111.7	101.94	102.00	-44	70,334	-0.06%	大賣/
2021/05/11	52.4	107.94	21.1	107.27	107.00	31.4	69,233	0.05%
2021/05/10	24.2	113.71	4	114.13	113.00	20.2	69,994	0.03%
2021/05/07	21.3	115.82	19.5	116.38	117.50	1.8	72,312	0.00%
2021/05/06	18	111.36	20.2	111.80	112.50	-2.2	73,359	0.00%
2021/05/05	37.5	111.83	33.3	111.49	110.00	4.2	74,195	0.01%
2021/05/04	37.8	109.39	19.3	110.18	108.50	18.5	75,249	0.02%
2021/05/03	29.1	112.98	34	113.29	112.50	-4.9	76,133	-0.01%
2021/04/29	55.2	117.65	48.3	117.01	116.00	6.9	78,603	0.01%
2021/04/28	24.2	117.44	22	117.09	117.00	2.2	79,282	0.00%
2021/04/27	31	119.82	6.1	118.59	118.50	24.9	80,842	0.03%
2021/04/26	52.2	118.31	36	118.47	117.50	16.2	81,368	0.02%
2021/04/23	10	118.05	6.9	118.35	119.00	3.1	82,262	0.00%
2021/04/22	78.8	118.42	76.3	119.41	117.50	2.6	84,441	0.00%
2021/04/21	38.3	120.34	3	120.00	120.00	35.3	88,574	0.04%
2021/04/20	20.7	121.41	5	121.50	122.00	15.7	89,305	0.02%
2021/04/19	20.2	121.78	19	122.05	121.50	1.2	90,633	0.00%
2021/04/16	18.4	123.00	30	122.83	123.50	-11.7	91,260	-0.01%
2021/04/15	10.6	120.29	3	120.33	121.00	7.6	92,273	0.01%
2021/04/14	34.4	121.00	10	120.45	121.50	24.4	93,500	0.03%
2021/04/13	12.1	122.54	21.9	122.21	122.50	-9.9	96,281	-0.01%
2021/04/12	52.8	120.62	8	120.56	120.50	44.8	99,322	0.05%
2021/04/09	39	120.93	69.8	121.04	120.00	-30.8	102,027	-0.03%
2021/04/08	20.4	122.30	17.1	122.50	122.50	3.3	101,224	0.00%
2021/04/07	23	123.49	8	123.69	123.50	15	101,243	0.01%
2021/04/06	25.4	122.97	20.9	123.43	122.50	4.5	101,439	0.00%
2021/04/01	55.4	122.06	28.6	122.40	121.50	26.8	101,864	0.03%
2021/03/31	94.1	124.46	91.2	124.61	124.00	2.9	102,143	0.00%
2021/03/30	2.2	129.23	21.2	129.43	129.50	-19	100,661	-0.02%
2021/03/29	14.1	128.00	28.8	127.74	128.50	-14.7	100,823	-0.01%
2021/03/26	31.1	126.60	6	127.25	126.50	25.1	101,700	0.02%
2021/03/25	30.4	127.28	53.1	126.59	126.50	-22.7	101,299	-0.02%
2021/03/24	81.2	128.37	20.6	128.61	128.00	60.6	100,686	0.06%
2021/03/23	42.3	131.96	15.6	132.31	130.50	26.7	99,806	0.03%
2021/03/22	52.2	129.90	84.4	126.78	130.00	-32.2	98,701	-0.03%
2021/03/19	139.5	124.71	193.9	124.95	123.50	-54.4	97,546	-0.06%	大買/大賣/
2021/03/18	19.6	129.77	27.6	129.92	129.50	-8	95,637	-0.01%
2021/03/17	23.1	126.50	76.7	125.42	126.00	-53.6	94,357	-0.06%
2021/03/16	33	122.21	51.4	122.17	123.00	-18.4	92,873	-0.02%
2021/03/15	8.5	119.76	43.4	120.32	121.00	-34.9	92,452	-0.04%
2021/03/12	15.7	118.70	59	119.36	120.00	-43.4	93,263	-0.05%
2021/03/11	25.4	116.81	88.6	117.16	117.00	-63.2	94,385	-0.07%
2021/03/10	8.1	116.24	20.7	115.45	115.50	-12.6	93,926	-0.01%
2021/03/09	17.3	112.82	12.2	113.84	115.00	5.1	93,640	0.01%
2021/03/08	77.4	115.16	88.2	114.30	113.50	-10.8	93,481	-0.01%
2021/03/05	58.3	114.17	31.3	114.99	115.00	27	92,985	0.03%
2021/03/04	13.8	113.24	36	115.14	114.50	-22.2	92,545	-0.02%
2021/03/03	30	113.91	33.6	114.62	115.50	-3.6	91,575	0.00%
2021/03/02	12.3	112.97	19.2	113.47	112.00	-6.9	90,689	-0.01%
2021/02/26	134.3	112.81	37	114.32	112.00	97.3	90,179	0.11%	大買/
2021/02/25	34	114.88	52.4	115.19	116.50	-18.4	88,553	-0.02%
2021/02/24	24.8	111.41	14	112.18	110.50	10.8	87,097	0.01%
2021/02/23	16.7	110.38	72.6	110.52	111.50	-55.9	86,598	-0.06%
2021/02/22	68.2	111.97	47.3	112.25	111.00	20.9	86,137	0.02%
2021/02/19	66.8	110.14	28.9	109.81	110.00	38	85,645	0.04%
2021/02/18	21.8	113.39	9.8	113.40	113.00	11.9	84,850	0.01%
2021/02/17	44.6	114.14	29.6	114.33	114.00	15	84,908	0.02%
2021/02/05	29.9	114.33	10.1	114.89	113.50	19.9	83,928	0.02%
2021/02/04	37.2	113.99	44.2	114.24	114.00	-7	83,134	-0.01%
2021/02/03	26.1	116.50	29.2	116.19	116.50	-3.1	82,680	0.00%
2021/02/02	22	115.95	80.4	116.01	116.50	-58.4	82,107	-0.07%
2021/02/01	65.2	110.40	79.3	111.36	113.00	-14	81,389	-0.02%
2021/01/29	142.5	114.39	54.3	114.36	111.50	88.3	79,640	0.11%	大買/
2021/01/28	70.9	118.99	38	119.01	118.50	32.9	76,874	0.04%
2021/01/27	17.3	123.23	78.1	123.46	123.00	-60.8	75,136	-0.08%
2021/01/26	61.2	122.86	75.3	121.76	122.00	-14.1	73,916	-0.02%
2021/01/25	31.7	121.33	36	120.64	123.00	-4.3	72,070	-0.01%
2021/01/22	88.8	120.33	140.2	120.45	121.50	-51.4	70,174	-0.07%	大賣/
2021/01/21	59.4	116.61	40.6	116.21	117.00	18.8	67,021	0.03%
2021/01/20	57.6	116.53	84	116.59	114.50	-26.4	66,129	-0.04%
2021/01/19	28.4	114.86	31.5	115.21	115.00	-3.1	64,197	0.00%
2021/01/18	35.8	113.54	53.4	113.14	114.00	-17.6	63,005	-0.03%
2021/01/15	52.4	115.49	55.9	115.63	115.50	-3.5	61,737	-0.01%
2021/01/14	51.3	113.34	168.1	113.46	116.00	-116.8	59,302	-0.20%	大賣/鉅額交易
2021/01/13	20.2	105.58	28.7	105.87	106.50	-8.5	54,542	-0.02%
2021/01/12	46.3	104.26	23.2	104.17	104.00	23.1	53,983	0.04%
2021/01/11	34.9	107.45	23.9	107.28	107.50	11	53,647	0.02%
2021/01/08	59.1	107.24	79.7	107.50	108.00	-20.6	53,291	-0.04%
2021/01/07	25.8	106.74	102.3	106.46	107.00	-76.5	51,832	-0.15%	大賣/
2021/01/06	121.2	105.54	116	106.11	105.00	5.2	50,561	0.01%	大買/大賣/
2021/01/05	127.9	102.88	206	102.97	104.00	-78.1	47,274	-0.17%	大買/大賣/
2021/01/04	184.2	98.51	183.1	96.57	99.90	1.1	44,037	0.00%	大買/大賣/
2020/12/31	2.2	91.60	38.3	91.79	92.00	-36.1	40,427	-0.09%
2020/12/30	18.5	91.02	64.7	91.00	91.60	-46.2	40,179	-0.12%
2020/12/29	50.9	90.67	43	90.66	90.40	7.9	39,796	0.02%
2020/12/28	35	92.01	31.3	92.48	91.80	3.7	39,355	0.01%
2020/12/25	72.5	91.64	240.3	91.63	91.80	-167.8	38,556	-0.44%	大賣/鉅額交易
2020/12/24	62	89.40	16.1	89.49	89.60	45.9	37,188	0.12%
2020/12/23	1.6	89.00	44	88.74	88.80	-42.4	37,032	-0.11%
2020/12/22	24	88.88	67.6	89.13	87.70	-43.6	36,732	-0.12%
2020/12/21	4.2	87.61	2	87.90	88.00	2.2	36,124	0.01%
2020/12/18	7	87.57	12	87.77	87.70	-5	35,941	-0.01%
2020/12/17	11.6	87.99	11	87.88	87.80	0.6	35,866	0.00%
2020/12/16	15	87.90	19	88.05	88.20	-4	35,716	-0.01%
2020/12/15	31.6	86.73	2.6	87.35	87.10	29	35,463	0.08%
2020/12/14	9.3	88.56	69.5	88.68	87.70	-60.2	35,162	-0.17%
2020/12/11	27.6	86.81	24.1	87.43	87.60	3.5	34,666	0.01%
2020/12/10	83.7	87.55	9	87.83	87.70	74.7	33,930	0.22%
2020/12/09	67.1	88.89	124	88.67	89.00	-56.9	33,480	-0.17%	大賣/
2020/12/08	130.6	88.07	123.2	88.15	87.60	7.4	32,621	0.02%	大買/大賣/
2020/12/07	161.6	85.66	121	86.41	87.90	40.6	31,140	0.13%	大買/大賣/
2020/12/04	29.5	82.92	56.6	82.90	82.90	-27.1	28,798	-0.09%
2020/12/03	3	82.03	28	82.02	82.00	-25	28,368	-0.09%
2020/12/02	1.4	82.53	17	82.54	82.70	-15.6	28,204	-0.06%
2020/12/01	3	82.43	2.4	82.48	82.90	0.6	28,227	0.00%
2020/11/30	14	82.59	36.5	82.49	82.30	-22.5	28,504	-0.08%
2020/11/27	75.1	82.60	16.2	82.70	82.60	59	27,917	0.21%
2020/11/26	34	83.02	9.1	82.98	83.00	24.9	27,869	0.09%
2020/11/25	12.3	81.87	3.1	81.94	82.00	9.2	27,823	0.03%
2020/11/24	9.1	82.31	30	82.86	82.00	-20.9	27,853	-0.08%
2020/11/23	2.3	82.94	46	82.93	82.90	-43.7	27,877	-0.16%
2020/11/20	12	82.41	75.8	82.53	82.50	-63.8	27,738	-0.23%
2020/11/19	9.1	82.69	21	82.70	82.90	-11.9	27,618	-0.04%
2020/11/18	73.5	83.19	15	83.17	83.20	58.5	27,595	0.21%
2020/11/17	2.4	82.51	79	82.83	83.00	-76.7	27,491	-0.28%
2020/11/16	6.5	82.54	15.3	82.47	82.60	-8.8	27,885	-0.03%
2020/11/13	12.5	81.54	3	81.43	81.40	9.5	27,577	0.03%
2020/11/12	91	81.68	19	81.66	81.90	72	27,494	0.26%
2020/11/11	2	81.10	14.4	80.99	81.60	-12.4	27,213	-0.05%
2020/11/10	5	80.68	11	80.72	80.80	-6	27,174	-0.02%
2020/11/09	32.2	81.08	14	81.01	81.20	18.2	28,235	0.06%
2020/11/06	9.2	79.58	12.2	79.57	79.70	-3	28,321	-0.01%
2020/11/05	9	78.88	23	79.11	79.00	-14	28,488	-0.05%
2020/11/04	8	78.45	0	0.00	78.80	8	29,073	0.03%
2020/11/03	0	0.00	0.6	78.50	78.30	-0.6	29,122	0.00%
2020/11/02	5	77.60	3	77.97	78.30	2	29,432	0.01%
2020/10/30	4	77.68	0.2	78.00	77.50	3.8	29,600	0.01%
2020/10/29	3.3	77.84	1	77.50	78.00	2.3	29,550	0.01%
2020/10/28	36.2	78.60	1	78.70	78.30	35.2	30,059	0.12%
2020/10/27	3.3	79.63	2	79.70	80.00	1.3	30,234	0.00%
2020/10/26	0	0.00	2.2	80.21	80.20	-2.2	30,632	-0.01%
2020/10/23	4	81.00	0	0.00	80.70	4	31,049	0.01%
2020/10/22	2.4	80.60	3.3	80.66	80.80	-0.9	32,073	0.00%
2020/10/21	31	80.52	71	80.80	80.40	-40	32,779	-0.12%
2020/10/20	61	81.26	25	81.39	81.40	36	33,058	0.11%
2020/10/19	19	80.21	55	80.95	81.30	-36	33,610	-0.11%
2020/10/16	3.4	79.22	14.4	78.98	78.60	-11	33,408	-0.03%
2020/10/15	3	78.13	7	78.41	78.10	-4	33,847	-0.01%
2020/10/14	2	78.20	8	78.20	78.00	-6	34,602	-0.02%
2020/10/13	2	78.35	6	78.57	78.90	-4	34,800	-0.01%
2020/10/12	4	78.70	16	78.61	78.70	-12	35,259	-0.03%
2020/10/08	4	77.80	3	77.90	78.00	1	35,425	0.00%
2020/10/07	1	77.40	1	77.50	77.40	0	35,744	0.00%
2020/10/06	3	77.70	3	77.87	77.80	0	36,066	0.00%
2020/10/05	3	77.60	55	78.20	77.70	-52	36,653	-0.14%
2020/09/30	4	77.73	12	77.94	77.40	-8	37,159	-0.02%
2020/09/29	5	77.42	36	77.86	77.00	-31	37,455	-0.08%
2020/09/28	21	76.28	25.4	76.45	76.90	-4.4	37,793	-0.01%
2020/09/25	12	74.45	15	74.71	74.30	-3	38,001	-0.01%
2020/09/24	66	75.74	4	75.63	75.00	62	38,076	0.16%
2020/09/23	2	76.70	4	76.85	76.70	-2	37,687	-0.01%
2020/09/22	28	76.89	0	0.00	76.80	28	38,132	0.07%
2020/09/21	6	77.55	2	78.30	77.40	4	38,706	0.01%
2020/09/18	4	77.75	1	77.70	77.60	3	40,000	0.01%
2020/09/17	7	78.21	1	79.00	78.10	6	40,947	0.01%
2020/09/16	10	79.10	8	79.03	78.80	2	41,362	0.00%
2020/09/15	5.1	79.14	24	79.11	79.10	-18.9	41,339	-0.05%
2020/09/14	2	79.25	27	79.19	79.40	-25	41,646	-0.06%
2020/09/11	1	78.40	4	78.33	78.50	-3	41,491	-0.01%
2020/09/10	1	78.20	14.4	78.43	78.50	-13.4	41,523	-0.03%
2020/09/09	3	77.07	1	77.20	77.90	2	41,410	0.00%
2020/09/08	14	77.75	9	77.69	77.50	5	41,473	0.01%
2020/09/07	6	77.05	0.9	77.50	77.30	5.1	41,611	0.01%
2020/09/04	21	76.90	3	77.03	76.90	18	41,954	0.04%
2020/09/03	12	78.29	3	78.97	77.70	9	41,789	0.02%
2020/09/02	11	77.25	5	77.40	77.80	6	41,734	0.01%
2020/09/01	11	76.68	0	0.00	77.00	11	42,211	0.03%
2020/08/31	9.1	76.98	0	0.00	76.90	9.1	42,474	0.02%
2020/08/28	91	77.77	2.2	77.55	77.50	88.8	42,692	0.21%
2020/08/27	45	77.62	1	77.70	77.50	44	42,988	0.10%
2020/08/26	6.5	78.01	1	78.40	78.20	5.5	43,281	0.01%
2020/08/25	3.3	77.95	23	78.20	78.30	-19.7	43,441	-0.05%
2020/08/24	18	77.88	8.1	78.00	77.60	9.9	43,891	0.02%
2020/08/21	6.3	78.03	13.6	78.10	78.20	-7.3	43,964	-0.02%
2020/08/20	37	77.24	15	77.15	77.10	22	43,929	0.05%
2020/08/19	14.8	79.83	70.1	80.27	79.30	-55.3	43,368	-0.13%
2020/08/18	7	79.64	0.1	79.80	79.80	6.9	43,283	0.02%
2020/08/17	3.2	80.26	8.1	80.35	80.20	-4.9	43,604	-0.01%
2020/08/14	2	79.90	9.1	80.40	80.40	-7.1	43,618	-0.02%
2020/08/13	41.5	80.02	6.7	79.59	79.50	34.8	43,559	0.08%
2020/08/12	26	80.67	27.3	80.88	81.40	-1.3	42,948	0.00%
2020/08/11	9	80.12	1.2	80.00	79.80	7.8	43,139	0.02%
2020/08/10	15	80.09	41.1	80.16	80.50	-26.1	43,407	-0.06%
2020/08/07	7.6	78.59	5.7	79.48	78.30	1.9	43,275	0.00%
2020/08/06	9	78.83	29.1	79.26	79.00	-20.1	43,625	-0.05%
2020/08/05	10	78.14	0.1	78.10	77.90	9.9	43,829	0.02%
2020/08/04	4	77.83	3	77.93	78.10	1	44,340	0.00%
2020/08/03	127.4	77.93	0	0.00	77.10	127.4	44,597	0.29%	大買/鉅額交易
2020/07/31	5.1	78.52	24	78.87	78.40	-18.9	44,108	-0.04%
2020/07/30	12	77.90	10.8	77.92	78.00	1.2	43,832	0.00%
2020/07/29	48	78.19	0	0.00	78.00	48	43,666	0.11%
2020/07/28	43	80.12	33	80.31	78.40	10	43,848	0.02%
2020/07/27	64	79.19	6.5	78.64	78.00	57.5	43,342	0.13%
2020/07/24	80.2	80.59	27.2	81.10	80.00	53	42,760	0.12%
2020/07/23	25.1	81.86	7	81.97	82.10	18	42,348	0.04%
2020/07/22	37.8	85.58	20.9	85.65	85.90	16.9	41,517	0.04%
2020/07/21	56.1	85.46	16	85.63	85.30	40.1	40,594	0.10%
2020/07/20	20	85.94	9	85.74	86.80	11	39,798	0.03%
2020/07/17	9.2	88.12	20	88.24	88.00	-10.8	39,066	-0.03%
2020/07/16	18	87.52	26	87.66	87.60	-8	39,095	-0.02%
2020/07/15	0.1	86.50	21.7	86.98	86.60	-21.6	38,790	-0.06%
2020/07/14	7.5	86.65	5	86.92	86.30	2.5	39,163	0.01%
2020/07/13	2.3	86.11	21.1	86.36	86.70	-18.8	39,298	-0.05%
2020/07/10	4	85.20	4	85.53	84.80	0	39,392	0.00%
2020/07/09	74	86.39	13	86.38	86.20	61	39,134	0.16%
2020/07/08	6	86.92	1.1	86.81	87.00	4.9	38,728	0.01%
2020/07/07	8.4	86.27	64	86.20	87.00	-55.6	38,430	-0.14%
2020/07/06	1	86.40	28	86.46	86.40	-27	38,484	-0.07%
2020/07/03	27.8	85.31	5	85.20	85.30	22.8	39,251	0.06%
2020/07/02	21.2	85.67	5	85.56	86.00	16.2	39,318	0.04%
2020/07/01	20	85.89	7	86.44	85.90	13	39,567	0.03%
2020/06/30	5	86.20	29	86.04	86.30	-24	39,234	-0.06%
2020/06/29	27	84.66	64	84.42	85.20	-37	38,911	-0.10%
2020/06/24	14.3	82.85	81	82.51	83.50	-66.7	37,861	-0.18%
2020/06/23	52.2	79.99	8	79.95	80.20	44.2	37,387	0.12%
2020/06/22	2.2	78.58	1.7	78.67	78.90	0.5	37,269	0.00%
2020/06/19	2	78.50	1	78.30	78.80	1	37,883	0.00%
2020/06/18	6	78.18	6	78.18	78.50	0	37,988	0.00%
2020/06/17	0.5	78.20	0	0.00	78.20	0.5	38,713	0.00%
2020/06/16	1.1	77.94	6	78.13	78.40	-4.9	40,122	-0.01%
2020/06/15	11	77.34	5	77.36	77.00	6	41,533	0.01%
2020/06/12	4	77.38	33	77.64	78.00	-29	42,349	-0.07%
2020/06/11	19.1	78.73	10	78.98	78.60	9.1	42,992	0.02%
2020/06/10	1.4	79.63	7	79.73	79.90	-5.6	43,388	-0.01%
2020/06/09	41	79.78	10	79.85	79.50	31	44,767	0.07%
2020/06/08	6	79.45	12.1	79.35	79.70	-6.1	45,559	-0.01%
2020/06/05	2	78.20	2	78.10	78.50	0	45,175	0.00%
2020/06/04	2.4	78.23	13.5	78.39	78.40	-11.1	45,232	-0.02%
2020/06/03	5.2	77.85	16	78.14	78.10	-10.8	45,254	-0.02%
2020/06/02	5	77.00	8	77.19	77.10	-3	45,186	-0.01%
2020/06/01	0	76.20	11.1	76.50	76.20	-11.1	45,106	-0.02%
2020/05/29	12	75.71	6	75.33	75.80	6	45,158	0.01%
2020/05/28	6	75.47	11	75.67	75.30	-5	44,994	-0.01%
2020/05/27	5.7	75.10	4	75.30	75.30	1.7	45,453	0.00%
2020/05/26	3.1	75.03	3	75.20	74.80	0.1	45,969	0.00%
2020/05/25	7	73.27	1	72.80	73.60	6	46,216	0.01%
2020/05/22	25.6	73.83	1	73.60	73.60	24.6	46,552	0.05%
2020/05/21	11	74.80	1	74.90	74.70	10	46,325	0.02%
2020/05/20	12	74.63	10.8	74.76	74.50	1.2	46,417	0.00%
2020/05/19	20.1	75.04	0	0.00	74.80	20.1	46,489	0.04%
2020/05/18	17.3	75.28	2	75.45	75.00	15.3	46,100	0.03%
2020/05/15	28.1	77.01	7.1	77.14	77.10	21	45,526	0.05%
2020/05/14	22	78.32	4	78.48	78.20	18	45,023	0.04%
2020/05/13	6	78.12	32	78.38	78.80	-26	44,680	-0.06%
2020/05/12	29.2	77.34	11	77.57	77.30	18.2	44,565	0.04%
2020/05/11	10.6	78.21	54	78.74	78.90	-43.4	44,747	-0.10%
2020/05/08	7	76.37	22	76.59	76.20	-15	44,242	-0.03%
2020/05/07	2	75.05	8	75.21	75.20	-6	44,308	-0.01%
2020/05/06	17	74.26	3	74.67	74.30	14	44,218	0.03%
2020/05/05	19	74.35	5	74.34	74.10	14	44,492	0.03%
2020/05/04	10.5	74.43	1	74.40	74.50	9.5	44,768	0.02%
2020/04/30	13	76.35	16	76.76	77.00	-3	44,694	-0.01%
2020/04/29	9	75.68	8	75.88	75.60	1	44,975	0.00%
2020/04/28	12	74.99	11	75.02	75.20	1	45,609	0.00%
2020/04/27	0	0.00	8	74.86	74.90	-8	47,798	-0.02%
2020/04/23	5	74.02	7	74.46	74.00	-2	48,896	0.00%
2020/04/22	2	72.55	12	72.75	73.90	-10	48,768	-0.02%
2020/04/21	23.2	73.99	1	73.80	73.50	22.2	48,703	0.05%
2020/04/20	10.1	75.76	6	76.33	76.20	4.1	48,171	0.01%
2020/04/17	17	75.91	32	75.89	75.80	-15	48,024	-0.03%
2020/04/16	11	74.29	6	74.50	74.00	5	47,392	0.01%
2020/04/15	14	74.34	41	74.41	74.10	-27	47,157	-0.06%
2020/04/14	3.4	73.64	14	74.24	74.40	-10.6	47,387	-0.02%
2020/04/13	15.3	73.46	1	73.50	73.10	14.3	47,485	0.03%
2020/04/10	10	73.65	3.2	73.92	73.90	6.8	47,506	0.01%
2020/04/09	22	74.50	11	74.29	74.00	11	47,817	0.02%
2020/04/08	75.7	73.89	84	74.14	75.00	-8.3	47,242	-0.02%
2020/04/07	10	71.02	6	71.32	71.20	4	45,981	0.01%
2020/04/06	23.2	69.89	50	69.54	70.20	-26.8	45,466	-0.06%
2020/04/01	1	70.00	2	70.30	70.00	-1	44,975	0.00%
2020/03/31	55	70.16	5	70.22	69.90	50	44,733	0.11%
2020/03/30	20	69.59	4.3	70.22	70.00	15.7	44,283	0.04%
2020/03/27	35	71.02	3	71.40	70.10	32	43,919	0.07%
2020/03/26	11	70.85	4	70.90	71.00	7	43,204	0.02%
2020/03/25	21.1	71.75	15.1	71.84	71.40	6	43,208	0.01%
2020/03/24	12.1	69.99	8	70.16	69.40	4.1	42,793	0.01%
2020/03/23	20	67.67	37.4	67.55	67.50	-17.3	43,074	-0.04%
2020/03/20	45.1	69.06	75.4	69.43	70.80	-30.3	42,561	-0.07%
2020/03/19	69.4	67.71	40.4	67.91	66.30	29	41,412	0.07%
2020/03/18	42	70.71	26	70.87	70.00	16	40,185	0.04%
2020/03/17	70	71.28	38	71.33	70.60	32	39,472	0.08%
2020/03/16	47.1	72.89	67	72.95	71.10	-20	38,858	-0.05%
2020/03/13	59.6	72.86	36.2	71.93	74.60	23.4	38,007	0.06%
2020/03/12	48.2	75.83	43.4	76.03	74.70	4.8	36,846	0.01%
2020/03/11	11.1	78.83	18	79.59	78.60	-6.9	35,761	-0.02%
2020/03/10	27	78.70	6	79.48	79.40	21	35,582	0.06%
2020/03/09	32.1	79.50	20	79.35	79.10	12.1	35,358	0.03%
2020/03/06	32	80.98	33	80.94	80.80	-1	35,166	0.00%
2020/03/05	16	82.73	14	83.17	82.70	2	35,040	0.01%
2020/03/04	1.6	81.64	6	81.55	81.70	-4.4	35,049	-0.01%
2020/03/03	13	80.98	10	81.07	81.00	3	34,888	0.01%
2020/03/02	38	79.49	13.1	79.06	79.20	24.9	34,638	0.07%
2020/02/27	19	80.42	11	80.33	80.30	8	34,937	0.02%
2020/02/26	29	81.36	1	81.10	81.10	28	34,982	0.08%
2020/02/25	22.2	81.83	34	81.47	82.30	-11.8	34,763	-0.03%
2020/02/24	11	80.41	13	80.85	80.70	-2	34,847	-0.01%
2020/02/21	11.1	81.75	11	81.83	81.70	0.1	35,036	0.00%
2020/02/20	8.2	82.95	15	83.69	82.80	-6.8	36,338	-0.02%
2020/02/19	4.8	83.28	5	84.36	83.80	-0.2	36,346	0.00%
2020/02/18	2	83.35	3	83.57	83.40	-1	36,642	0.00%
2020/02/17	11	83.86	13.6	83.92	83.90	-2.6	37,750	-0.01%
2020/02/14	11	84.89	0	0.00	84.90	11	38,341	0.03%
2020/02/13	12	85.43	30	85.78	84.70	-18	39,439	-0.05%
2020/02/12	40	84.49	28.5	84.04	85.50	11.5	40,708	0.03%
2020/02/11	17	82.91	17	82.55	82.90	0	41,559	0.00%
2020/02/10	28.2	81.37	27.2	81.53	82.00	1	42,608	0.00%
2020/02/07	8.2	82.77	16.2	82.90	82.90	-8	43,602	-0.02%
2020/02/06	3.6	83.02	23.1	83.35	83.60	-19.5	45,059	-0.04%
2020/02/05	23	82.37	20	82.20	82.20	3	46,922	0.01%
2020/02/04	4.8	82.43	9	82.51	82.20	-4.2	48,200	-0.01%
2020/02/03	14.3	79.82	109	78.46	82.20	-94.8	48,094	-0.20%	大賣/
2020/01/31	21.1	83.83	46	83.40	83.20	-24.9	47,505	-0.05%
2020/01/30	61.1	83.75	70.1	83.33	83.10	-9	47,070	-0.02%
2020/01/20	65	92.73	38	92.54	92.30	27	44,925	0.06%
2020/01/17	42.8	92.19	122.8	92.26	92.30	-80	44,926	-0.18%	大賣/
2020/01/16	0	0.00	10	89.88	90.00	-10	44,307	-0.02%
2020/01/15	3	90.07	8	89.99	89.90	-5	45,467	-0.01%
2020/01/14	6.2	89.88	27	90.00	90.00	-20.8	46,469	-0.04%
2020/01/13	59	89.23	25.1	89.10	89.60	33.9	46,698	0.07%
2020/01/10	8	88.15	34	88.57	89.00	-26	47,630	-0.05%
2020/01/09	3.1	87.52	23	87.46	87.10	-19.9	48,452	-0.04%
2020/01/08	38.1	87.21	109.2	87.54	86.50	-71.1	48,573	-0.15%	大賣/
2020/01/07	15.3	89.32	19	89.45	89.10	-3.7	48,302	-0.01%
2020/01/06	9.1	90.47	9	90.71	90.50	0.1	48,395	0.00%
2020/01/03	5.3	91.19	22	91.76	91.60	-16.7	48,271	-0.03%
2020/01/02	5	90.46	1	90.90	90.80	4	48,116	0.01%
2019/12/31	2	90.80	0	0.00	90.80	2	48,193	0.00%
2019/12/30	30	91.52	0	0.00	90.90	30	48,265	0.06%
2019/12/27	6	91.48	32	91.61	91.50	-26	48,462	-0.05%
2019/12/26	2	90.85	0	0.00	90.80	2	48,560	0.00%
2019/12/25	0	0.00	1.7	90.98	91.00	-1.7	49,146	0.00%
2019/12/24	0.4	90.90	2	91.00	90.90	-1.6	49,384	0.00%
2019/12/23	6	90.85	0	0.00	91.50	6	49,552	0.01%
2019/12/20	71	91.85	16.7	91.94	91.10	54.3	49,578	0.11%
2019/12/19	1	91.30	2.3	91.80	92.20	-1.3	49,260	0.00%
2019/12/18	5	92.10	22.1	92.19	92.40	-17.1	48,958	-0.03%
2019/12/17	45	91.20	14.1	91.30	91.60	30.9	48,539	0.06%
2019/12/16	2	91.80	3	91.83	91.60	-1	48,561	0.00%
2019/12/13	1	91.00	5.8	91.41	91.00	-4.8	48,552	-0.01%
2019/12/12	1	91.70	87	91.71	91.00	-86	48,727	-0.18%
2019/12/11	2.8	90.79	15	91.12	91.30	-12.2	48,865	-0.02%
2019/12/10	22	90.45	0	0.00	90.30	22	49,354	0.04%
2019/12/09	10	91.09	31	91.10	91.00	-21	49,715	-0.04%
2019/12/06	15	90.29	1	90.50	90.50	14	49,472	0.03%
2019/12/05	18	90.23	2	89.90	89.90	16	49,467	0.03%
2019/12/04	5	89.06	50	88.98	89.50	-45	49,622	-0.09%
2019/12/03	1	89.60	8	89.93	90.00	-7	49,672	-0.01%
2019/12/02	3	88.63	18	87.99	88.60	-15	49,485	-0.03%
2019/11/29	16.4	89.06	17	89.44	88.50	-0.6	49,213	0.00%
2019/11/28	9	90.24	7.1	89.90	89.80	1.9	48,897	0.00%
2019/11/27	4	89.93	7.4	90.44	90.60	-3.4	49,237	-0.01%
2019/11/26	4	89.75	13.5	89.93	89.90	-9.5	49,243	-0.02%
2019/11/25	17.3	89.95	5	89.82	89.60	12.3	48,294	0.03%
2019/11/22	28	92.21	7	92.27	91.40	21	47,978	0.04%
2019/11/21	24	91.84	49	91.18	92.50	-25	47,972	-0.05%
2019/11/20	10	91.98	11	91.96	91.90	-1	47,375	0.00%
2019/11/19	34	92.26	65.6	91.97	92.80	-31.5	47,024	-0.07%
2019/11/18	1	90.20	7.2	90.28	90.50	-6.2	45,679	-0.01%
2019/11/15	33.3	90.16	9.3	90.16	90.10	24.1	45,397	0.05%
2019/11/14	15	90.00	27.1	90.29	89.30	-12.1	45,007	-0.03%
2019/11/13	26.2	89.82	5.4	89.61	89.70	20.8	44,081	0.05%
2019/11/12	52.7	89.58	45.5	89.74	91.00	7.2	43,699	0.02%
2019/11/11	15.7	87.89	86.6	88.01	87.90	-70.9	42,815	-0.17%
2019/11/08	92.1	92.07	21	91.85	90.90	71.1	41,247	0.17%
2019/11/07	11	90.60	45.8	90.69	90.80	-34.8	39,749	-0.09%
2019/11/06	34.3	89.82	42	90.25	90.40	-7.7	38,542	-0.02%
2019/11/05	24.4	89.55	113.2	89.76	90.00	-88.8	37,282	-0.24%	大賣/
2019/11/04	69	87.33	62.6	87.90	89.00	6.4	36,054	0.02%
2019/11/01	40	82.53	104.1	83.17	84.80	-64.1	34,294	-0.19%	大賣/
2019/10/31	16	80.96	18	80.87	80.60	-2	33,093	-0.01%
2019/10/30	11	80.35	22.2	80.35	80.20	-11.2	32,959	-0.03%
2019/10/29	18.2	80.71	27.1	80.70	80.80	-8.9	32,835	-0.03%
2019/10/28	4.7	80.23	13	80.24	80.10	-8.3	32,576	-0.03%
2019/10/25	10	80.16	31.8	80.08	80.20	-21.8	32,470	-0.07%
2019/10/24	11.5	80.52	15	80.47	80.50	-3.5	32,252	-0.01%
2019/10/23	13	80.06	71.8	80.21	80.50	-58.8	32,630	-0.18%
2019/10/22	23	79.10	54	79.26	79.50	-31	32,364	-0.10%
2019/10/21	2	76.85	11.8	77.08	77.60	-9.8	31,601	-0.03%
2019/10/18	26	77.36	22	77.78	76.90	4	31,704	0.01%
2019/10/17	34.1	76.31	64	76.31	77.20	-29.9	30,791	-0.10%
2019/10/16	1.4	74.80	32.8	74.94	75.00	-31.4	29,769	-0.11%
2019/10/15	3	74.99	43	75.00	74.70	-40	29,704	-0.13%
2019/10/14	11	74.26	42	74.31	74.50	-31	30,027	-0.10%
2019/10/09	17	73.18	7	73.47	72.90	10	29,767	0.03%
2019/10/08	6	73.90	66.4	73.78	74.00	-60.4	29,894	-0.20%
2019/10/07	9.9	73.36	9	73.88	73.40	0.9	29,759	0.00%
2019/10/04	12.4	72.26	3.4	72.70	72.70	9	29,672	0.03%
2019/10/03	16	71.85	1	71.80	72.00	15	29,708	0.05%
2019/10/02	11.2	72.31	2	72.20	72.30	9.2	29,572	0.03%
2019/10/01	67.1	72.57	35	72.82	72.60	32.1	29,331	0.11%
2019/09/27	20.1	73.56	8	73.60	73.20	12.1	28,815	0.04%
2019/09/26	15.1	74.11	0	0.00	74.00	15.1	28,901	0.05%
2019/09/25	21	74.70	9	74.40	74.80	12	28,895	0.04%
2019/09/24	21	74.93	4	75.15	74.90	17	29,218	0.06%
2019/09/23	42	74.56	19.8	74.44	74.70	22.2	29,240	0.08%
2019/09/20	7.4	74.22	36.8	74.16	74.50	-29.4	29,577	-0.10%
2019/09/19	26.1	73.73	24	73.98	73.50	2.1	29,314	0.01%
2019/09/18	27	74.39	63.1	74.51	74.40	-36.1	29,144	-0.12%
2019/09/17	25	74.72	32	74.74	74.60	-7	29,059	-0.02%
2019/09/16	16	75.56	74.2	75.81	76.00	-58.2	29,303	-0.20%
2019/09/12	94.2	75.40	30	75.74	76.00	64.2	29,068	0.22%
2019/09/11	22	74.50	7	74.89	74.50	15	28,869	0.05%
2019/09/10	12	74.08	2	74.10	74.10	10	28,884	0.03%
2019/09/09	21	74.76	11	74.97	74.70	10	29,030	0.03%
2019/09/06	28	75.43	11	75.55	75.00	17	29,372	0.06%
2019/09/05	4	74.68	14.1	74.99	74.90	-10.1	29,587	-0.03%
2019/09/04	1	74.10	16	74.30	74.30	-15	29,815	-0.05%
2019/09/03	12	73.87	3.8	73.88	73.60	8.2	29,905	0.03%
2019/09/02	23	74.07	3	73.97	74.00	20	30,251	0.07%
2019/08/30	0.1	74.20	12	73.63	74.20	-11.9	30,587	-0.04%
2019/08/29	6.1	71.89	1	72.00	71.90	5.1	30,724	0.02%
2019/08/28	10	72.12	1	72.10	72.40	9	31,041	0.03%
2019/08/27	15	72.24	1	72.50	72.20	14	31,307	0.04%
2019/08/26	5.6	71.91	15	71.91	72.00	-9.4	31,562	-0.03%
2019/08/23	24.5	73.39	18	73.44	73.30	6.5	31,812	0.02%
2019/08/22	3	73.57	4	73.75	73.90	-1	32,267	0.00%
2019/08/21	9	73.44	15	73.45	73.50	-6	34,158	-0.02%
2019/08/20	7.1	72.56	2	72.45	72.40	5.1	34,127	0.02%
2019/08/19	12	72.58	2	72.85	72.40	10	34,491	0.03%
2019/08/16	25	71.46	8	71.70	72.00	17	35,197	0.05%
2019/08/15	16.3	71.69	22	71.57	71.60	-5.7	35,147	-0.02%
2019/08/14	36	73.59	29	73.16	72.60	7	35,268	0.02%
2019/08/13	20.1	73.15	15	73.05	72.90	5.1	35,218	0.01%
2019/08/12	60	73.76	4	74.03	73.70	56	35,749	0.16%
2019/08/08	28.4	73.47	4.8	73.27	73.10	23.6	36,472	0.06%
2019/08/07	32.5	73.14	11	72.91	72.90	21.5	37,306	0.06%
2019/08/06	53	72.84	87	72.17	73.30	-34	37,843	-0.09%
2019/08/05	49	73.24	53	72.97	72.80	-4	37,786	-0.01%
2019/08/02	36.4	76.17	36	76.39	75.50	0.4	37,404	0.00%
2019/08/01	15.1	77.89	4	78.10	77.90	11.1	37,162	0.03%
2019/07/31	10	78.09	0	0.00	78.60	10	37,041	0.03%
2019/07/30	8.5	78.10	15	77.91	77.80	-6.5	37,167	-0.02%
2019/07/29	2	78.40	1	78.10	78.40	1	37,511	0.00%
2019/07/26	7.2	78.43	1	78.50	78.40	6.2	37,626	0.02%
2019/07/25	24.4	78.38	7.6	78.97	78.60	16.8	37,671	0.04%
2019/07/24	9.9	81.16	112.5	81.19	81.30	-102.6	37,192	-0.28%	大賣/鉅額交易
2019/07/23	11	80.81	10.8	80.90	80.90	0.2	36,534	0.00%
2019/07/22	18	80.28	15.6	80.54	80.60	2.4	36,414	0.01%
2019/07/19	23	79.69	103	79.59	79.30	-80	36,308	-0.22%	大賣/
2019/07/18	5	79.08	5	79.36	79.00	0	36,773	0.00%
2019/07/17	17	79.71	18	79.72	79.30	-1	37,533	0.00%
2019/07/16	17	78.92	56	79.65	80.00	-39	37,702	-0.10%
2019/07/15	33	77.19	17	77.93	78.10	16	38,121	0.04%
2019/07/12	15	77.77	7.2	77.62	77.60	7.8	40,175	0.02%
2019/07/11	3	78.47	12	78.54	78.20	-9	41,245	-0.02%
2019/07/10	21	77.94	13	78.41	77.90	8	42,238	0.02%
2019/07/09	1	78.00	1	78.00	77.90	0	43,101	0.00%
2019/07/08	14.7	78.64	17	78.84	79.00	-2.4	43,727	-0.01%
2019/07/05	1	78.10	5.8	78.17	78.20	-4.8	44,148	-0.01%
2019/07/04	62.2	78.01	2	77.80	77.70	60.2	44,538	0.14%
2019/07/03	36	77.91	39	77.71	77.50	-3	44,768	-0.01%
2019/07/02	3	78.93	12	79.42	79.10	-9	45,091	-0.02%
2019/07/01	19	78.98	52	79.08	79.40	-33	45,435	-0.07%
2019/06/28	42	77.59	8	77.95	77.40	34	46,469	0.07%
2019/06/27	23	77.49	27	77.29	77.40	-4	48,925	-0.01%
2019/06/26	6	76.50	31	76.33	76.30	-25	49,037	-0.05%
2019/06/25	7	76.74	51	76.69	76.40	-44	48,862	-0.09%
2019/06/24	3.7	76.29	18	76.32	77.10	-14.3	48,644	-0.03%
2019/06/21	31	77.72	60	77.93	76.80	-29	48,291	-0.06%
2019/06/20	2	77.60	11	77.70	77.70	-9	47,665	-0.02%
2019/06/19	61	76.82	24	76.91	77.20	37	47,481	0.08%
2019/06/18	27.2	75.95	80	75.73	75.90	-52.8	46,966	-0.11%
2019/06/17	7	76.16	21	76.00	76.40	-14	46,586	-0.03%
2019/06/14	84	74.96	16	75.06	75.10	68	46,296	0.15%
2019/06/13	64	73.89	14	74.07	74.20	50	45,938	0.11%
2019/06/12	12	72.61	21	73.25	73.70	-9	45,892	-0.02%
2019/06/11	5	72.32	3.1	72.37	72.40	1.9	45,480	0.00%
2019/06/10	3.2	71.45	4.7	72.03	72.10	-1.5	45,277	0.00%
2019/06/06	27.2	71.24	3.8	71.47	71.10	23.4	44,971	0.05%
2019/06/05	22.3	71.65	1	71.30	71.00	21.3	44,606	0.05%
2019/06/04	60.1	72.55	5	71.98	71.80	55.1	44,249	0.12%
2019/06/03	7	72.60	7	73.07	73.40	0	43,903	0.00%
2019/05/31	27	74.02	26	74.41	73.90	1	43,607	0.00%
2019/05/30	32	72.99	18.8	73.23	73.40	13.2	42,989	0.03%
2019/05/29	21	70.82	4	72.05	72.20	17	42,844	0.04%
2019/05/28	35.1	71.50	9.8	71.52	71.20	25.3	42,521	0.06%
2019/05/27	6	71.42	5	71.50	71.40	1	40,574	0.00%
2019/05/24	21.6	71.55	3.9	71.77	71.40	17.7	40,541	0.04%
2019/05/23	52.8	71.94	4	71.60	71.50	48.8	40,262	0.12%
2019/05/22	23	74.31	14.6	74.16	74.00	8.4	39,723	0.02%
2019/05/21	21	74.94	4	75.25	75.00	17	39,988	0.04%
2019/05/20	17	74.84	10	75.61	75.00	7	39,825	0.02%
2019/05/17	34	75.53	40.1	76.21	74.70	-6.1	39,707	-0.02%
2019/05/16	50	77.12	35	77.68	75.90	15	39,278	0.04%
2019/05/15	31.5	77.94	7.5	77.75	77.80	24	38,512	0.06%
2019/05/14	33	79.42	12.8	79.27	79.70	20.2	37,886	0.05%
2019/05/13	8.1	82.17	2	81.40	81.20	6.1	37,563	0.02%
2019/05/10	9	84.21	20	85.20	83.70	-11	37,575	-0.03%
2019/05/09	12.1	84.81	14	84.76	84.30	-1.9	37,560	-0.01%
2019/05/08	9.4	85.72	21.3	85.92	85.90	-11.9	37,350	-0.03%
2019/05/07	14	86.90	36	86.45	86.60	-22	37,276	-0.06%
2019/05/06	51.1	85.39	24	85.51	84.90	27.1	37,269	0.07%
2019/05/03	5	87.14	14	87.84	88.20	-9	36,812	-0.02%
2019/05/02	7	87.11	6	86.80	86.90	1	36,616	0.00%
2019/04/30	2	87.50	4.2	87.00	86.90	-2.2	36,365	-0.01%
2019/04/29	22	87.84	5	87.90	87.80	17	36,026	0.05%
2019/04/26	51.2	87.73	11	87.36	87.40	40.2	35,703	0.11%
2019/04/25	4.8	86.36	15	86.66	86.80	-10.2	35,423	-0.03%
2019/04/24	39.8	87.02	16.8	87.78	86.90	23	35,170	0.07%
2019/04/23	15.2	87.55	46	87.66	88.30	-30.8	34,864	-0.09%
2019/04/22	10.1	88.25	21.3	88.52	87.80	-11.2	34,003	-0.03%
2019/04/19	38.2	89.51	26	90.54	88.90	12.2	33,706	0.04%
2019/04/18	86.3	92.96	182.1	93.41	91.60	-95.8	32,619	-0.29%	大賣/
2019/04/17	16.5	91.52	86.9	91.56	91.80	-70.4	30,553	-0.23%
2019/04/16	21.3	90.14	24.4	90.78	89.90	-3.1	29,346	-0.01%
2019/04/15	14.1	88.47	38.4	88.81	89.30	-24.3	28,411	-0.09%
2019/04/12	6	86.10	89.6	85.98	86.50	-83.6	27,828	-0.30%
2019/04/11	34	84.08	111	84.19	83.80	-77	27,456	-0.28%	大賣/
2019/04/10	38	82.90	62	82.99	83.00	-24	26,990	-0.09%
2019/04/09	1	82.50	24.9	82.37	82.50	-23.9	26,686	-0.09%
2019/04/08	4.7	82.49	45	82.70	82.40	-40.3	26,501	-0.15%
2019/04/03	30	81.75	19.8	81.28	81.90	10.2	25,825	0.04%
2019/04/02	27.5	82.49	47	82.72	82.00	-19.5	25,304	-0.08%
2019/04/01	60.4	78.40	155.5	77.63	80.80	-95.1	23,838	-0.40%	大賣/
2019/03/29	1.2	73.42	45	72.87	73.50	-43.8	21,133	-0.21%
2019/03/28	11	71.70	31	71.70	71.80	-20	21,058	-0.09%
2019/03/27	5	71.90	1	72.00	71.90	4	21,359	0.02%
2019/03/26	0.2	71.80	11	71.68	71.80	-10.8	21,516	-0.05%
2019/03/25	47.2	71.55	28	71.44	71.20	19.2	21,784	0.09%
2019/03/22	1	72.70	8.9	73.39	73.00	-7.9	21,732	-0.04%
2019/03/21	3	72.93	23	72.95	73.00	-20	21,996	-0.09%
2019/03/20	4	72.28	1	72.20	72.40	3	22,458	0.01%
2019/03/19	0.5	72.00	7	72.44	72.30	-6.5	23,024	-0.03%
2019/03/18	6	71.30	27.4	71.65	72.00	-21.4	23,226	-0.09%
2019/03/15	16.4	70.86	1.8	71.01	70.60	14.6	23,470	0.06%
2019/03/14	5.2	70.95	6	70.70	71.10	-0.8	23,311	0.00%
2019/03/13	22	70.74	4	70.78	70.70	18	24,214	0.07%
2019/03/12	1	71.30	12.6	71.18	71.20	-11.6	24,353	-0.05%
2019/03/11	11	70.53	1.6	70.66	70.40	9.4	24,453	0.04%
2019/03/08	26	70.85	0	0.00	70.70	26	24,916	0.10%
2019/03/07	20	71.73	0	0.00	71.60	20	25,765	0.08%
2019/03/06	0	0.00	1.4	72.47	72.50	-1.4	26,193	-0.01%
2019/03/05	19	71.54	2	71.90	71.90	17	26,787	0.06%
2019/03/04	21	71.76	3	72.13	72.20	18	26,928	0.07%
2019/02/27	7	72.47	0	0.00	72.70	7	26,754	0.03%
2019/02/26	10.1	72.89	2	73.50	72.80	8.1	26,722	0.03%
2019/02/25	17.8	72.97	26	73.34	73.40	-8.2	26,937	-0.03%
2019/02/22	4.2	73.19	0.6	73.50	73.50	3.6	27,267	0.01%
2019/02/21	0	0.00	13	73.62	73.80	-13	27,552	-0.05%
2019/02/20	15.4	73.42	46.4	73.13	73.20	-31	27,545	-0.11%
2019/02/19	11	71.92	14.5	71.86	72.00	-3.5	27,169	-0.01%
2019/02/18	1	71.60	56	71.48	71.00	-55	27,351	-0.20%
2019/02/15	30.2	70.54	20.6	70.94	70.30	9.6	27,533	0.03%
2019/02/14	5.6	71.59	1	72.00	71.40	4.6	27,638	0.02%
2019/02/13	3.5	72.26	18	72.51	72.00	-14.5	27,733	-0.05%
2019/02/12	44.2	71.40	51.4	71.68	72.00	-7.2	27,694	-0.03%
2019/02/11	14	70.14	8.1	71.29	69.90	5.9	27,543	0.02%
2019/01/30	15	70.03	26.8	70.09	70.00	-11.8	27,311	-0.04%
2019/01/29	20.1	69.97	4	70.03	69.90	16.1	27,329	0.06%
2019/01/28	15	70.87	2	70.90	70.80	13	27,288	0.05%
2019/01/25	2.4	70.83	12.6	70.65	70.70	-10.2	27,511	-0.04%
2019/01/24	18	69.91	1	69.90	70.00	17	27,455	0.06%
2019/01/23	13.3	69.95	0	0.00	69.70	13.3	27,740	0.05%
2019/01/22	1.1	70.50	48	70.62	70.70	-47	27,933	-0.17%
2019/01/21	0	0.00	5	71.30	71.20	-5	28,393	-0.02%
2019/01/18	1	70.60	38	70.54	70.80	-37	29,728	-0.12%
2019/01/17	4	70.68	4	70.73	70.40	0	30,927	0.00%
2019/01/16	13.5	70.22	5	70.02	70.20	8.5	31,610	0.03%
2019/01/15	4	70.58	28	70.16	70.30	-24	31,959	-0.08%
2019/01/14	55	69.28	12	68.77	68.70	43	32,168	0.13%
2019/01/11	0	0.00	3	70.03	69.40	-3	33,547	-0.01%
2019/01/10	2.3	69.18	0	69.40	69.30	2.3	33,515	0.01%
2019/01/09	1	70.00	86	69.68	69.90	-85	33,515	-0.25%
2019/01/08	8	69.01	5	69.16	68.60	3	33,510	0.01%
2019/01/07	2.1	68.81	31	69.07	69.30	-29	33,710	-0.09%
2019/01/04	25.6	67.59	43.9	67.60	67.60	-18.3	33,606	-0.05%
2019/01/03	7	68.94	15	68.76	68.90	-8	33,646	-0.02%
2019/01/02	50	70.36	5	71.14	70.10	45	33,501	0.13%
2018/12/28	29.4	70.78	30	70.90	70.80	-0.6	33,856	0.00%
2018/12/27	39.2	71.12	69.4	71.46	70.80	-30.2	34,100	-0.09%
2018/12/26	12.1	70.68	3.8	70.64	70.20	8.3	34,354	0.02%
2018/12/25	2	70.35	22	70.31	70.70	-20	34,538	-0.06%
2018/12/24	25.1	71.29	23	71.29	71.40	2.1	35,126	0.01%
2018/12/22	2.1	70.85	17	70.99	70.90	-14.9	35,373	-0.04%
2018/12/21	23.2	70.60	5	71.02	71.40	18.2	35,779	0.05%
2018/12/20	49.1	71.54	10	71.84	71.50	39.1	35,804	0.11%
2018/12/19	2.2	70.96	22	71.32	71.80	-19.8	35,643	-0.06%
2018/12/18	10	70.37	0	0.00	70.80	10	35,873	0.03%
2018/12/17	29.4	71.75	31	71.27	71.10	-1.6	36,093	0.00%
2018/12/14	22.8	71.65	46	71.50	71.50	-23.2	36,528	-0.06%
2018/12/13	3.2	72.38	54	72.39	73.00	-50.8	36,813	-0.14%
2018/12/12	52.4	70.61	93	70.80	71.20	-40.6	37,341	-0.11%
2018/12/11	79	68.95	0	0.00	68.40	79	37,568	0.21%
2018/12/10	25.1	68.12	13	67.72	67.70	12.1	37,759	0.03%
2018/12/07	21.7	69.32	30.7	69.45	69.10	-9	37,568	-0.02%
2018/12/06	42	69.82	59	69.76	69.00	-17	37,365	-0.05%
2018/12/05	42	72.11	16	71.83	71.60	26	36,597	0.07%
2018/12/04	7.3	73.51	14	73.86	73.40	-6.7	36,922	-0.02%
2018/12/03	138.3	73.60	3.2	73.81	74.00	135.1	36,977	0.37%	大買/鉅額交易
2018/11/30	2	72.80	5	73.60	71.90	-3	36,598	-0.01%
2018/11/29	1	73.20	5	74.18	72.40	-4	35,692	-0.01%
2018/11/28	6.4	72.46	15	72.45	73.10	-8.6	35,289	-0.02%
2018/11/27	20	70.35	5	70.52	70.70	15	34,839	0.04%
2018/11/26	14	71.09	8.2	71.04	71.00	5.8	34,800	0.02%
2018/11/23	9	70.07	14	70.11	70.00	-5	34,663	-0.01%
2018/11/22	46	70.40	24	69.62	69.50	22	34,653	0.06%
2018/11/21	22	69.70	10.8	70.02	70.60	11.2	34,466	0.03%
2018/11/20	39.4	71.72	6	71.18	71.00	33.4	34,147	0.10%
2018/11/19	54.2	73.47	35	73.28	73.40	19.2	33,901	0.06%
2018/11/16	1	74.50	20	74.13	74.30	-19	34,199	-0.06%
2018/11/15	8.4	73.68	4	74.68	74.50	4.4	35,037	0.01%
2018/11/14	17	73.61	7	74.20	73.30	10	34,998	0.03%
2018/11/13	22	74.39	3	74.30	74.40	19	34,972	0.05%
2018/11/12	36	76.16	14.7	76.12	76.20	21.3	34,899	0.06%
2018/11/09	31	75.86	9	75.64	76.10	22	35,101	0.06%
2018/11/08	52.2	78.05	7	77.14	76.60	45.2	35,138	0.13%
2018/11/07	23	77.74	11	77.72	77.90	12	35,022	0.03%
2018/11/06	29.3	78.44	65	78.00	77.30	-35.7	35,016	-0.10%
2018/11/05	12.5	79.81	12.4	80.09	80.00	0.1	35,081	0.00%
2018/11/02	28.2	80.90	31.8	80.43	81.00	-3.6	35,222	-0.01%
2018/11/01	26.7	79.69	5.2	79.65	79.90	21.5	35,105	0.06%
2018/10/31	5.7	78.01	5	78.36	78.80	0.7	35,267	0.00%
2018/10/30	1.9	75.97	24.3	75.88	76.40	-22.5	35,030	-0.06%
2018/10/29	24.5	75.95	29.9	77.24	75.50	-5.4	35,063	-0.02%
2018/10/26	60.5	77.21	87.7	77.58	76.20	-27.2	35,074	-0.08%
2018/10/17	42.3	69.26	139.8	70.16	68.10	-97.6	34,592	-0.28%	大賣/
2018/10/16	31	70.06	65.7	70.15	70.40	-34.7	33,758	-0.10%
2018/10/15	29.8	70.56	26	70.64	70.50	3.8	33,489	0.01%
2018/10/12	53	70.73	24	70.87	71.90	29	33,508	0.09%
2018/10/11	82.1	70.62	86	70.92	70.10	-3.9	33,512	-0.01%
2018/10/09	8	75.61	36.1	75.36	75.30	-28.1	32,293	-0.09%
2018/10/08	6.2	75.63	61	75.53	75.50	-54.8	32,342	-0.17%
2018/10/05	7	75.61	56	75.64	75.60	-49	32,631	-0.15%
2018/10/04	15	76.82	3	76.53	76.20	12	32,542	0.04%
2018/10/03	4	77.68	2	77.85	77.80	2	32,668	0.01%
2018/10/02	40	78.89	20	79.24	78.10	20	32,896	0.06%
2018/10/01	24.3	79.99	76	80.03	79.90	-51.7	32,641	-0.16%
2018/09/28	8.6	78.85	15.6	79.15	79.20	-7	32,840	-0.02%
2018/09/27	8	78.26	82	78.22	78.70	-74	32,499	-0.23%
2018/09/26	62	77.62	34	77.63	77.30	28	32,279	0.09%
2018/09/25	13	75.50	1	75.90	76.10	12	32,142	0.04%
2018/09/21	22	75.31	14	75.50	75.80	8	32,370	0.02%
2018/09/20	47	75.96	8	75.61	75.60	39	32,265	0.12%
2018/09/19	18.3	76.17	3	76.30	76.40	15.3	32,294	0.05%
2018/09/18	19.1	76.25	37.8	76.46	75.80	-18.7	32,335	-0.06%
2018/09/17	7.1	77.72	52	77.79	77.80	-44.9	32,456	-0.14%
2018/09/14	11.1	77.56	42.5	77.56	77.90	-31.4	32,799	-0.10%
2018/09/13	8.3	76.00	2	76.20	76.00	6.3	32,828	0.02%
2018/09/12	30	77.54	60	77.76	77.00	-30	32,740	-0.09%
2018/09/11	22	76.67	27.6	77.01	77.70	-5.6	32,803	-0.02%
2018/09/10	46	75.88	55	75.35	75.10	-9	33,096	-0.03%
2018/09/07	60	78.13	15	77.74	77.70	45	32,715	0.14%
2018/09/06	49	79.42	7	79.28	79.30	42	32,743	0.13%
2018/09/05	3	80.30	1	80.30	80.10	2	32,558	0.01%
2018/09/04	1	80.10	0	0.00	80.10	1	32,939	0.00%
2018/09/03	9.1	80.22	0	0.00	80.10	9.1	33,317	0.03%
2018/08/31	13.1	80.48	17	80.50	80.50	-3.9	34,592	-0.01%
2018/08/30	15	81.13	0.8	81.10	80.90	14.2	35,372	0.04%
2018/08/29	2	81.20	6.4	81.31	81.40	-4.4	35,704	-0.01%
2018/08/28	2	81.20	0	0.00	81.20	2	35,877	0.01%
2018/08/27	3	80.90	30	81.03	81.00	-27	36,077	-0.07%
2018/08/24	34	81.09	13	80.91	81.10	21	36,106	0.06%
2018/08/23	34	81.53	2	81.50	81.80	32	37,143	0.09%
2018/08/22	2.5	81.72	3	81.60	81.70	-0.5	37,444	0.00%
2018/08/21	3	81.20	0	0.00	81.00	3	37,825	0.01%
2018/08/20	2	81.30	7	81.16	81.00	-5	38,555	-0.01%
2018/08/17	7	81.41	20	81.61	81.10	-13	39,047	-0.03%
2018/08/16	4	81.10	12.8	81.19	81.20	-8.8	39,033	-0.02%
2018/08/15	44.1	80.63	12	80.82	81.10	32.1	38,932	0.08%
2018/08/14	40	81.44	19	82.37	81.30	21	38,576	0.05%
2018/08/13	21	84.13	8.2	85.26	83.80	12.8	37,744	0.03%
2018/08/10	5	85.68	29	85.78	85.90	-24	37,559	-0.06%
2018/08/09	8	85.23	55	85.26	85.20	-47	37,496	-0.13%
2018/08/08	3	84.90	17	84.97	85.00	-14	37,984	-0.04%
2018/08/07	2	85.00	12.1	84.66	84.40	-10.1	38,653	-0.03%
2018/08/06	3	84.53	12.2	84.52	84.60	-9.2	40,277	-0.02%
2018/08/03	2.1	83.42	14	83.70	83.80	-11.9	40,685	-0.03%
2018/08/02	16	82.87	19.1	84.22	82.80	-3.1	40,725	-0.01%
2018/08/01	3	83.90	14	84.10	84.10	-11	40,747	-0.03%
2018/07/31	2.3	83.45	3.1	83.80	83.80	-0.8	40,718	0.00%
2018/07/30	14	84.13	94	84.03	84.20	-80	40,734	-0.20%
2018/07/27	6	83.17	3.1	83.43	83.20	2.9	40,533	0.01%
2018/07/26	10	82.42	8	82.74	83.50	2	40,985	0.00%
2018/07/25	31	82.80	63	82.73	82.70	-32	41,156	-0.08%
2018/07/24	10.1	85.32	59.1	85.54	85.20	-49	41,023	-0.12%
2018/07/23	19.1	85.29	43	85.36	85.50	-23.9	40,405	-0.06%
2018/07/20	135	85.39	19	85.14	85.30	116	40,448	0.29%	大買/鉅額交易
2018/07/19	20	85.10	132	84.95	85.20	-112	40,634	-0.28%	大賣/鉅額交易
2018/07/18	12.1	84.22	21.2	84.05	84.10	-9.1	41,177	-0.02%
2018/07/17	2	82.80	13.2	82.85	82.90	-11.2	41,148	-0.03%
2018/07/16	5	83.14	24	83.17	82.80	-19	41,273	-0.05%
2018/07/13	34	82.16	11	82.45	82.90	23	42,018	0.05%
2018/07/12	51.2	81.14	22	81.39	81.20	29.2	42,639	0.07%
2018/07/11	19	81.15	19	81.58	81.60	0	42,885	0.00%
2018/07/10	10	80.50	11	80.80	80.50	-1	42,680	0.00%
2018/07/09	6	81.00	3	81.27	80.80	3	42,584	0.01%
2018/07/06	23	80.47	25	80.50	80.50	-2	42,830	0.00%
2018/07/05	10	81.51	30	81.04	81.20	-20	42,840	-0.05%
2018/07/04	3	81.20	0	0.00	81.60	3	43,143	0.01%
2018/07/03	14	80.94	5	80.70	80.70	9	43,802	0.02%
2018/07/02	38	82.12	27	81.24	81.00	11	44,386	0.02%
2018/06/29	16	81.33	8	82.70	83.20	8	44,722	0.02%
2018/06/28	19	80.66	2	80.80	80.50	17	46,328	0.04%
2018/06/27	5	81.08	4	81.05	80.90	1	46,430	0.00%
2018/06/26	30.3	80.71	32	80.36	81.00	-1.7	46,386	0.00%
2018/06/25	25.1	81.85	3	82.07	81.50	22.1	46,072	0.05%
2018/06/22	31	82.09	32	82.20	82.30	-1	45,973	0.00%
2018/06/21	4	82.83	2	83.00	82.70	2	45,954	0.00%
2018/06/20	11	82.50	20	82.30	83.00	-9	46,402	-0.02%
2018/06/19	36.2	83.40	0	0.00	83.00	36.2	46,024	0.08%
2018/06/15	25	84.76	1	84.80	85.00	24	45,391	0.05%
2018/06/14	58.7	86.23	32	86.69	85.50	26.7	44,934	0.06%
2018/06/13	113	88.04	5	87.56	87.80	108	44,377	0.24%	大買/鉅額交易
2018/06/12	67	87.70	50	87.60	87.70	17	45,087	0.04%
2018/06/11	30	87.56	24.7	87.86	87.40	5.3	45,024	0.01%
2018/06/08	67	89.65	102	90.86	88.30	-35	45,184	-0.08%	大賣/
2018/06/07	83	90.15	132.6	89.95	91.20	-49.6	44,916	-0.11%	大賣/
2018/06/06	42.1	88.97	25	88.92	89.10	17.1	44,888	0.04%
2018/06/05	3	87.87	20	88.06	88.10	-17	45,553	-0.04%
2018/06/04	6.1	87.67	5	87.78	87.80	1.1	45,573	0.00%
2018/06/01	10	86.35	8	86.49	86.60	2	45,724	0.00%
2018/05/31	10	86.20	6	87.23	85.70	4	45,907	0.01%
2018/05/30	62.2	87.21	5	87.68	87.40	57.2	45,020	0.13%
2018/05/29	19	88.10	34	88.57	87.60	-15	44,829	-0.03%
2018/05/28	18	88.69	46	88.52	88.80	-28	44,821	-0.06%
2018/05/25	80	86.32	57	86.15	86.50	23	44,419	0.05%
2018/05/24	6.2	84.13	3	84.20	84.10	3.2	44,188	0.01%
2018/05/23	4	83.93	3	84.10	83.60	1	44,702	0.00%
2018/05/22	13	84.40	7	84.13	84.00	6	45,124	0.01%
2018/05/21	3	85.17	12	85.06	85.00	-9	45,700	-0.02%
2018/05/18	8	84.01	77	84.10	83.90	-69	46,339	-0.15%
2018/05/17	10	84.76	1.7	85.04	84.20	8.3	47,022	0.02%
2018/05/16	16.9	84.48	13.6	85.34	84.60	3.3	47,215	0.01%
2018/05/15	27.1	86.92	27.8	87.82	86.00	-0.7	47,488	0.00%
2018/05/14	46.6	89.22	68.2	88.54	89.00	-21.6	48,662	-0.04%
2018/05/11	16	84.38	26	84.45	85.00	-10	47,388	-0.02%
2018/05/10	7.3	82.62	25	82.70	82.90	-17.7	47,391	-0.04%
2018/05/09	30.2	82.02	15	82.13	81.80	15.2	47,644	0.03%
2018/05/08	6	82.07	4	82.25	82.60	2	48,053	0.00%
2018/05/07	10	81.58	12.2	81.67	81.60	-2.2	48,209	0.00%
2018/05/04	0.4	80.70	3	80.27	80.40	-2.6	48,519	-0.01%
2018/05/03	48.7	80.38	1	80.30	80.10	47.7	48,855	0.10%
2018/05/02	4	82.33	2.8	82.58	81.80	1.2	48,950	0.00%
2018/04/30	11	82.65	9	82.41	82.90	2	49,029	0.00%
2018/04/27	17	81.04	3	81.27	81.50	14	49,363	0.03%
2018/04/26	15	81.01	11	80.76	80.60	4	49,915	0.01%
2018/04/25	32.2	80.02	29	79.94	80.40	3.2	50,957	0.01%
2018/04/24	33.1	81.33	104	80.90	80.60	-71	51,057	-0.14%	大賣/
2018/04/23	35	83.22	6	83.17	83.00	29	50,484	0.06%
2018/04/20	9	84.03	13	83.77	84.00	-4	50,371	-0.01%
2018/04/19	61	84.21	76	83.53	85.00	-15	50,547	-0.03%
2018/04/18	66.2	85.44	15	85.76	84.80	51.2	50,204	0.10%
2018/04/17	31.3	86.64	5	86.66	86.50	26.3	50,087	0.05%
2018/04/16	17	87.18	10	87.40	87.60	7	50,333	0.01%
2018/04/13	24	87.00	2	87.10	87.00	22	50,506	0.04%
2018/04/12	45	87.05	2	86.90	86.80	43	50,851	0.08%
2018/04/11	21	87.89	22	88.11	87.30	-1	51,181	0.00%
2018/04/10	26.7	87.07	17	87.12	87.00	9.7	51,411	0.02%
2018/04/09	38	87.18	9	87.00	87.40	29	51,757	0.06%
2018/04/03	56.1	87.15	10	87.17	87.20	46.1	51,281	0.09%
2018/04/02	44.1	88.43	10.3	88.41	88.10	33.8	50,921	0.07%
2018/03/31	118.2	88.95	15	89.65	88.50	103.2	50,680	0.20%	大買/鉅額交易
2018/03/30	11	91.75	8	91.96	91.40	3	48,765	0.01%
2018/03/29	17	90.28	6	90.20	90.00	11	48,632	0.02%
2018/03/28	13	90.45	16.5	90.63	90.10	-3.5	48,333	-0.01%
2018/03/27	8	91.01	19	91.20	91.20	-11	48,237	-0.02%
2018/03/26	28	89.91	19	89.82	90.20	9	48,082	0.02%
2018/03/23	111.1	90.93	2.1	90.99	90.40	109	48,202	0.23%	大買/鉅額交易
2018/03/22	11.2	92.86	11	93.05	92.80	0.2	48,376	0.00%
2018/03/21	14.1	92.42	4	92.58	92.40	10.1	48,263	0.02%
2018/03/20	34.2	92.61	3	92.60	92.60	31.2	48,615	0.06%
2018/03/19	14	92.64	16.1	92.99	92.90	-2.1	48,662	0.00%
2018/03/16	23.1	93.00	38	93.26	92.80	-14.9	48,767	-0.03%
2018/03/15	58	93.33	15	93.89	93.40	43	48,424	0.09%
2018/03/14	30	93.65	10.3	93.71	93.30	19.7	48,939	0.04%
2018/03/13	25	95.76	35	95.67	95.20	-10	48,868	-0.02%
2018/03/12	53	93.92	83.8	93.96	94.30	-30.8	48,136	-0.06%
2018/03/09	80	91.60	62	91.53	91.90	18	48,311	0.04%
2018/03/08	13	89.21	11	89.57	89.40	2	48,434	0.00%
2018/03/07	27.4	89.47	53	89.37	88.50	-25.6	48,600	-0.05%
2018/03/06	3	87.93	41	88.42	88.20	-38	49,225	-0.08%
2018/03/05	34.1	87.25	3	87.63	87.00	31.1	49,994	0.06%
2018/03/02	27.1	87.17	37	87.78	87.80	-9.9	49,680	-0.02%
2018/03/01	14	87.94	5.3	88.01	87.90	8.7	49,850	0.02%
2018/02/27	18.1	88.77	24	89.29	88.10	-5.9	49,752	-0.01%
2018/02/26	7	89.21	1	89.00	88.80	6	49,448	0.01%
2018/02/23	5	88.92	18	88.88	88.90	-13	49,325	-0.03%
2018/02/22	19.1	87.75	0.6	88.30	87.90	18.5	49,530	0.04%
2018/02/21	32	88.37	31	88.25	88.20	1	49,335	0.00%
2018/02/12	42.2	87.79	14.5	88.03	87.60	27.7	48,915	0.06%
2018/02/09	48.8	86.89	48	86.89	87.50	0.8	48,743	0.00%
2018/02/08	54	89.49	9	89.32	89.00	45	48,453	0.09%
2018/02/07	51	90.36	13	90.42	90.00	38	49,905	0.08%
2018/02/06	138.2	89.87	73.1	89.29	89.20	65.1	49,153	0.13%	大買/
2018/02/05	37	92.89	27	93.08	92.80	10	47,142	0.02%
2018/02/02	15	94.09	13	94.99	95.20	2	47,140	0.00%
2018/02/01	15	93.68	17	93.87	93.50	-2	47,024	0.00%
2018/01/31	44.1	92.67	11	92.47	92.20	33.1	46,756	0.07%
2018/01/30	38.2	94.09	18	93.99	93.60	20.2	46,299	0.04%
2018/01/29	11	94.81	26.1	94.71	94.70	-15.1	46,043	-0.03%
2018/01/26	84	95.68	46	95.47	95.40	38	45,847	0.08%
2018/01/25	13	95.72	12	95.55	95.40	1	45,486	0.00%
2018/01/24	35	95.91	6	95.98	95.90	29	44,848	0.06%
2018/01/23	11.5	95.92	58.6	96.71	96.90	-47.1	44,696	-0.11%
2018/01/22	14	96.59	8	96.88	96.60	6	44,513	0.01%
2018/01/19	91.2	95.79	108	96.12	96.90	-16.8	43,848	-0.04%	大賣/
2018/01/18	5	94.30	36	94.48	93.80	-31	42,486	-0.07%
2018/01/17	8	92.91	5	93.14	93.40	3	42,043	0.01%
2018/01/16	5	93.34	4	93.48	93.40	1	41,887	0.00%
2018/01/15	11	93.08	25	92.96	93.30	-14	41,766	-0.03%
2018/01/12	77	91.83	6	92.03	91.80	71	41,540	0.17%
2018/01/11	43	91.27	10.2	91.71	91.40	32.8	41,459	0.08%
2018/01/10	56.4	90.92	1	90.80	90.80	55.4	40,939	0.14%
2018/01/09	8	91.96	1	92.50	91.80	7	40,640	0.02%
2018/01/08	48	91.97	19	92.06	91.80	29	40,616	0.07%
2018/01/05	50	91.93	18	92.76	93.00	32	40,275	0.08%
2018/01/04	71	92.91	7	92.99	92.60	64	39,996	0.16%
2018/01/03	38	94.34	5	94.42	94.00	33	39,819	0.08%
2018/01/02	45	94.96	5	95.02	95.00	40	39,215	0.10%