鴻海 (2317)-富邦-竹北券商分點個股進出

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

鴻海

(2317)

可現股當沖

股價
189.0
漲跌
▼3.0
漲幅
-1.56%
成交量
62,770張
產業
上市其他電子類股▼1.05%
6219人加入追蹤

立即追蹤
本地時間:14:30

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

鴻海 (2317)籌碼相關－富邦-竹北券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-竹北券商分點個股進出
富邦-竹北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	96.3	190.73	10.6	190.04	189.00	85.7	65,054	0.13%
2024/12/10	85.8	193.05	18	192.50	192.00	67.8	64,492	0.11%
2024/12/09	47.8	196.41	19	196.47	195.00	28.8	65,058	0.04%
2024/12/06	34.8	198.37	22.8	199.85	198.00	12	65,521	0.02%
2024/12/05	68.6	201.42	10.5	199.83	199.00	58.1	65,388	0.09%
2024/12/04	11.1	199.40	63.6	200.04	201.00	-52.5	65,884	-0.08%
2024/12/03	74.2	197.67	23	198.22	196.50	51.2	67,153	0.08%
2024/12/02	34.7	196.76	26.5	196.73	196.00	8.2	67,158	0.01%
2024/11/29	39.3	196.12	25.6	196.76	195.50	13.8	66,987	0.02%
2024/11/28	25.2	195.24	12.8	195.48	195.50	12.4	67,030	0.02%
2024/11/27	105.5	198.57	70.7	198.08	196.50	34.8	67,043	0.05%	大買/
2024/11/26	117.3	203.00	7.2	202.79	202.50	110.1	66,507	0.17%	大買/鉅額交易
2024/11/25	26.5	208.93	43.2	208.31	210.50	-16.7	65,430	-0.03%
2024/11/22	15.7	204.50	4.3	204.97	203.00	11.4	64,798	0.02%
2024/11/21	41.1	203.10	31.5	202.90	202.50	9.6	65,000	0.01%
2024/11/20	30.5	206.11	9.5	205.99	206.00	21	65,385	0.03%
2024/11/19	40.9	202.97	10.2	203.97	203.50	30.6	65,849	0.05%
2024/11/18	98.1	203.36	40	204.00	202.50	58.1	66,210	0.09%
2024/11/15	82.3	208.57	32.2	208.99	207.00	50.1	66,169	0.08%
2024/11/14	49.9	211.79	16.8	211.67	211.50	33.1	65,720	0.05%
2024/11/13	21.9	213.87	9.2	214.25	214.50	12.6	65,927	0.02%
2024/11/12	53.7	216.01	20.3	215.99	214.00	33.4	66,646	0.05%
2024/11/11	19.3	218.65	21	219.05	220.00	-1.7	67,372	0.00%
2024/11/08	29.8	218.53	61.5	218.64	218.00	-31.7	68,533	-0.05%
2024/11/07	34.1	216.35	60.6	216.71	217.00	-26.5	69,919	-0.04%
2024/11/06	36.7	214.80	35.6	215.16	213.50	1	71,518	0.00%
2024/11/05	26.8	213.45	32.8	214.25	214.00	-6	73,247	-0.01%
2024/11/04	13.4	210.37	106.1	211.31	214.00	-92.7	77,681	-0.12%	大賣/
2024/11/01	72	205.95	17.2	207.69	208.00	54.8	80,548	0.07%
2024/10/30	48	211.08	31.6	212.50	211.50	16.4	81,929	0.02%
2024/10/29	91.7	209.93	95.8	209.68	209.50	-4.1	81,977	0.00%
2024/10/28	32.3	217.13	39.2	217.99	215.00	-6.9	81,834	-0.01%
2024/10/25	17.6	214.25	71.7	214.44	216.00	-54.1	81,192	-0.07%
2024/10/24	55.5	212.46	43.2	211.61	211.50	12.2	81,356	0.02%
2024/10/23	34.1	215.09	19.4	215.16	216.00	14.7	81,746	0.02%
2024/10/22	54.9	214.07	73.5	214.60	215.50	-18.6	82,294	-0.02%
2024/10/21	32	211.84	28.7	211.38	210.00	3.4	83,469	0.00%
2024/10/18	44.4	209.06	68.7	209.68	207.50	-24.3	83,998	-0.03%
2024/10/17	29.3	206.52	37	206.38	208.50	-7.7	84,516	-0.01%
2024/10/16	42.7	205.32	41.6	205.73	205.00	1.1	84,684	0.00%
2024/10/15	19.2	205.27	128.5	204.62	207.00	-109.3	84,454	-0.13%	大賣/鉅額交易
2024/10/14	23.5	197.92	12.2	198.34	199.00	11.2	83,225	0.01%
2024/10/11	39.5	200.43	88.4	200.70	200.00	-48.9	84,917	-0.06%
2024/10/09	27.6	198.78	45.9	198.33	199.00	-18.3	84,841	-0.02%
2024/10/08	22.1	194.99	8.8	195.26	194.00	13.3	84,628	0.02%
2024/10/07	66.8	197.02	35.1	196.58	197.50	31.7	86,026	0.04%
2024/10/04	38.2	193.52	119	193.68	194.00	-80.8	86,540	-0.09%	大賣/
2024/10/01	36.3	187.30	16	187.35	187.00	20.3	85,357	0.02%
2024/09/30	22.8	189.03	36.2	189.96	187.50	-13.4	86,645	-0.02%
2024/09/27	16.4	192.27	113.3	191.45	191.00	-97	86,879	-0.11%	大賣/
2024/09/26	31.2	189.98	39.2	189.75	189.50	-8	88,138	-0.01%
2024/09/25	76.8	188.09	98.4	189.16	188.50	-21.6	88,278	-0.02%
2024/09/24	17.4	181.77	40.7	181.09	183.00	-23.4	87,589	-0.03%
2024/09/23	4.8	178.93	28.1	179.68	180.00	-23.3	88,056	-0.03%
2024/09/20	31.5	179.60	39.5	180.27	177.00	-8	89,343	-0.01%
2024/09/19	20.4	175.41	7.7	176.00	176.50	12.7	89,933	0.01%
2024/09/18	59.8	175.68	5.3	175.78	174.00	54.5	90,975	0.06%
2024/09/16	19.3	177.41	51.9	178.88	181.00	-32.6	92,423	-0.04%
2024/09/13	16.9	176.77	23.2	176.59	176.00	-6.3	94,482	-0.01%
2024/09/12	18.9	176.14	56.9	176.07	177.50	-38	96,794	-0.04%
2024/09/11	17.8	170.42	4.5	170.28	169.50	13.3	97,425	0.01%
2024/09/10	67.4	169.82	23.6	168.35	169.00	43.7	98,440	0.04%
2024/09/09	55	171.92	34.1	172.28	172.00	20.9	98,999	0.02%
2024/09/06	31.3	176.44	3.1	176.70	176.50	28.2	100,326	0.03%
2024/09/05	69.2	177.01	17.2	177.01	175.00	52	101,765	0.05%
2024/09/04	92.6	176.69	42	177.77	179.50	50.5	101,899	0.05%
2024/09/03	10.1	184.70	50.2	185.68	185.00	-40.1	100,741	-0.04%
2024/09/02	40.7	183.86	15	184.10	183.00	25.7	101,914	0.03%
2024/08/30	21.2	184.28	38.3	184.51	184.50	-17	103,273	-0.02%
2024/08/29	49	182.38	29	183.57	184.50	20	104,122	0.02%
2024/08/28	31.6	184.18	34.9	182.89	185.50	-3.2	104,648	0.00%
2024/08/27	22.1	179.83	15.3	180.24	180.50	6.8	106,103	0.01%
2024/08/26	21.9	182.92	17.2	182.80	182.00	4.7	106,949	0.00%
2024/08/23	41.2	177.63	26.3	177.62	180.00	14.9	107,498	0.01%
2024/08/22	73.8	180.44	21.4	180.87	179.50	52.4	107,809	0.05%
2024/08/21	56.1	183.55	39.3	184.08	183.50	16.8	108,503	0.02%
2024/08/20	82	188.25	23.7	188.62	186.50	58.3	108,463	0.05%
2024/08/19	101.8	186.67	32.4	186.99	187.00	69.5	108,510	0.06%	大買/
2024/08/16	48.8	184.78	24.2	185.40	184.00	24.6	108,475	0.02%
2024/08/15	73.4	182.40	66.3	183.83	181.00	7.1	108,044	0.01%
2024/08/14	51.9	185.38	52.8	185.34	185.50	-0.9	107,885	0.00%
2024/08/13	61.6	180.46	81.4	180.81	181.00	-19.8	107,715	-0.02%
2024/08/12	34.9	175.51	82.3	176.34	176.00	-47.4	108,358	-0.04%
2024/08/09	66.7	169.92	119.8	170.35	168.50	-53.1	109,102	-0.05%	大賣/
2024/08/08	156.4	163.85	59.5	163.48	163.50	96.9	108,889	0.09%	大買/
2024/08/07	103.8	171.12	47.4	171.60	170.50	56.4	107,321	0.05%	大買/
2024/08/06	185.6	168.49	177.6	169.25	167.50	8	105,884	0.01%	大買/大賣/
2024/08/05	242.6	169.11	33.6	169.48	168.00	209	102,629	0.20%	大買/鉅額交易
2024/08/02	207.9	190.71	39.1	190.39	186.50	168.9	100,061	0.17%	大買/鉅額交易
2024/08/01	28.5	202.97	36.1	202.85	202.50	-7.6	99,293	-0.01%
2024/07/31	34.4	198.79	48.4	199.27	198.00	-13.9	101,079	-0.01%
2024/07/30	41.7	192.82	44	193.95	196.00	-2.3	100,915	0.00%
2024/07/29	20.3	193.94	28.7	194.16	193.00	-8.5	101,111	-0.01%
2024/07/26	96.4	191.75	31.9	191.99	192.00	64.5	101,334	0.06%
2024/07/23	41	199.91	22.9	200.38	201.50	18.1	101,273	0.02%
2024/07/22	146.2	194.74	116.7	195.08	192.50	29.6	101,525	0.03%	大買/大賣/
2024/07/19	108.2	202.37	63	201.48	204.00	45.2	100,691	0.04%	大買/
2024/07/18	137.9	205.26	93.1	205.67	204.00	44.8	102,383	0.04%	大買/
2024/07/17	35.6	213.27	16.8	214.38	212.00	18.8	101,305	0.02%
2024/07/16	53.6	213.74	20.7	214.10	213.00	32.9	101,241	0.03%
2024/07/15	17.2	216.68	43.9	216.65	216.50	-26.7	102,079	-0.03%
2024/07/12	160.2	217.58	80.1	217.20	216.00	80.1	102,453	0.08%	大買/
2024/07/11	56.4	226.56	31.1	225.63	225.50	25.3	101,909	0.02%
2024/07/10	43	223.69	37	223.55	223.50	6	103,744	0.01%
2024/07/09	176	228.52	95.9	227.79	225.50	80.1	104,436	0.08%	大買/
2024/07/08	75.1	223.73	100.3	224.15	226.50	-25.2	104,093	-0.02%
2024/07/05	50.7	214.03	36.3	214.42	214.50	14.4	105,052	0.01%
2024/07/04	65	211.38	143.2	212.03	214.50	-78.2	105,962	-0.07%	大賣/
2024/07/03	88.1	205.12	19.9	205.40	203.00	68.3	105,809	0.06%
2024/07/02	161.7	208.02	32.2	207.15	204.50	129.5	106,349	0.12%	大買/鉅額交易
2024/07/01	49.1	215.55	32.9	215.87	216.00	16.2	106,325	0.02%
2024/06/28	61.5	214.95	45	214.80	214.00	16.5	108,067	0.02%
2024/06/27	36.3	211.84	44.5	212.06	212.50	-8.2	108,103	-0.01%
2024/06/26	73.9	212.10	25.2	211.26	210.00	48.7	109,229	0.04%
2024/06/25	45.4	208.11	57	205.59	211.00	-11.6	110,700	-0.01%
2024/06/24	94.9	206.87	75.4	206.82	206.00	19.6	111,189	0.02%
2024/06/21	110.4	213.28	40.9	213.81	212.00	69.5	112,462	0.06%	大買/
2024/06/20	121.7	209.20	133.3	211.63	217.50	-11.6	112,162	-0.01%	大買/大賣/
2024/06/19	81.4	205.45	110.1	205.15	203.00	-28.7	113,142	-0.03%	大賣/
2024/06/18	82.7	198.35	52.9	199.36	198.50	29.8	113,310	0.03%
2024/06/17	53.1	197.45	33.1	198.51	200.00	20	115,217	0.02%
2024/06/14	49.2	195.55	107.1	195.42	198.00	-57.8	116,569	-0.05%	大賣/
2024/06/13	94.9	191.57	99.2	191.88	192.00	-4.3	118,495	0.00%
2024/06/12	58.2	184.92	188.6	184.88	187.50	-130.3	122,764	-0.11%	大賣/鉅額交易
2024/06/11	30.9	179.97	50.3	179.69	180.50	-19.4	123,876	-0.02%
2024/06/07	34.7	177.62	42	177.80	177.50	-7.3	128,123	-0.01%
2024/06/06	89.9	180.12	85.6	180.53	177.50	4.3	132,975	0.00%
2024/06/05	101.8	174.25	74.3	173.35	175.50	27.5	133,281	0.02%	大買/
2024/06/04	79.7	172.66	77.2	172.35	171.00	2.6	132,468	0.00%
2024/06/03	80.4	176.69	22.1	176.59	176.50	58.3	131,562	0.04%
2024/05/31	95.5	175.34	44.9	174.25	172.00	50.6	130,748	0.04%
2024/05/30	91.9	177.41	27.1	177.19	176.50	64.8	129,554	0.05%
2024/05/29	78.2	182.97	43.6	182.07	180.50	34.6	130,014	0.03%
2024/05/28	58.9	184.38	37.4	184.69	185.50	21.4	129,230	0.02%
2024/05/27	78.9	183.85	114.9	183.50	185.00	-36	128,741	-0.03%	大賣/
2024/05/24	15.7	174.55	54.2	174.52	176.00	-38.5	127,321	-0.03%
2024/05/23	20.7	172.29	51.5	172.47	173.00	-30.8	126,500	-0.02%
2024/05/22	32.7	168.69	20.1	169.15	169.00	12.6	125,395	0.01%
2024/05/21	23.8	166.79	11.1	166.86	166.00	12.7	124,802	0.01%
2024/05/20	69.4	167.81	24.5	168.43	167.50	45	124,336	0.04%
2024/05/17	66.5	170.40	38.7	169.17	170.00	27.8	123,763	0.02%
2024/05/16	97.4	173.76	116	175.99	171.50	-18.5	122,712	-0.02%	大賣/
2024/05/15	78.1	169.21	95.3	171.04	170.50	-17.2	120,759	-0.01%
2024/05/14	62	171.66	100.5	171.01	172.00	-38.5	118,632	-0.03%
2024/05/13	59.7	170.69	41.7	170.93	169.50	18	116,850	0.02%
2024/05/10	36.3	169.24	23.5	168.95	169.50	12.8	115,830	0.01%
2024/05/09	93.3	172.59	71.1	172.22	170.50	22.2	114,664	0.02%
2024/05/08	42.3	169.66	29.8	170.01	169.50	12.5	113,075	0.01%
2024/05/07	63.1	169.51	43.1	169.38	169.50	20	112,117	0.02%
2024/05/06	75.9	165.55	172.1	165.38	167.50	-96.1	110,314	-0.09%	大賣/
2024/05/03	35.7	157.26	28.1	157.41	156.00	7.6	107,787	0.01%
2024/05/02	31.8	153.36	14.4	153.54	154.00	17.4	107,073	0.02%
2024/04/30	31.2	157.73	38.6	158.02	156.00	-7.4	106,176	-0.01%
2024/04/29	53.5	158.71	73.3	158.32	158.50	-19.8	105,289	-0.02%
2024/04/26	43.7	156.30	47.9	155.78	155.00	-4.2	104,036	0.00%
2024/04/25	71.5	152.59	32	152.53	151.50	39.5	102,659	0.04%
2024/04/24	89.2	150.38	82.7	152.22	156.00	6.5	101,157	0.01%
2024/04/23	23.3	145.04	14.3	144.93	144.00	9	98,752	0.01%
2024/04/22	30.6	143.55	34.2	143.38	143.00	-3.5	98,059	0.00%
2024/04/19	80.3	142.80	57.7	142.74	143.00	22.6	97,247	0.02%
2024/04/18	18	146.89	38.2	147.10	148.00	-20.2	95,526	-0.02%
2024/04/17	62.1	145.41	43.4	144.33	146.50	18.7	94,851	0.02%
2024/04/16	123.7	139.89	126.9	140.19	141.00	-3.2	93,480	0.00%	大買/大賣/
2024/04/15	72.6	147.57	51	147.27	146.00	21.6	90,976	0.02%
2024/04/12	42.3	151.46	90.6	151.04	150.50	-48.3	89,690	-0.05%
2024/04/11	95.2	149.61	186.3	150.11	150.00	-91.1	87,961	-0.10%	大賣/
2024/04/10	308.6	157.17	208	155.61	154.50	100.6	85,355	0.12%	大買/大賣/
2024/04/09	58	159.99	26.3	158.61	158.00	31.7	84,044	0.04%
2024/04/08	26.9	157.99	54.5	158.28	158.00	-27.6	82,682	-0.03%
2024/04/03	400.1	157.22	182	157.59	159.00	218.1	81,311	0.27%	大買/大賣/鉅額交易
2024/04/02	52.1	155.52	78.9	156.27	159.00	-26.8	79,344	-0.03%
2024/04/01	70.4	151.80	44.7	152.30	150.50	25.8	76,692	0.03%
2024/03/29	144.2	153.07	51.5	152.62	150.00	92.7	75,560	0.12%	大買/
2024/03/28	120.5	153.81	121.5	153.37	155.50	-1.1	73,210	0.00%	大買/大賣/
2024/03/27	95.1	145.79	67.6	146.88	148.50	27.5	70,339	0.04%
2024/03/26	142.2	144.84	112.9	143.57	142.00	29.3	68,483	0.04%	大買/大賣/
2024/03/25	37.7	145.89	53.8	146.20	145.50	-16.1	66,381	-0.02%
2024/03/22	124.3	144.76	287.3	146.01	145.50	-163	64,505	-0.25%	大買/大賣/鉅額交易
2024/03/21	51.1	142.93	93.4	142.32	142.50	-42.3	61,032	-0.07%
2024/03/20	62.4	139.04	81.6	138.60	138.00	-19.2	58,649	-0.03%
2024/03/19	51.5	133.66	209.8	133.87	136.00	-158.3	55,781	-0.28%	大賣/鉅額交易
2024/03/18	109.9	133.36	148.7	133.75	136.00	-38.8	53,182	-0.07%	大買/大賣/
2024/03/15	121.3	130.78	503.8	131.04	132.00	-382.5	49,532	-0.77%	大買/大賣/鉅額交易
2024/03/14	45	119.78	100.3	119.69	121.00	-55.3	43,236	-0.13%
2024/03/13	226.7	120.98	153.7	120.71	120.50	73	40,314	0.18%	大買/大賣/
2024/03/12	130.4	116.65	323.5	115.76	119.00	-193.1	34,910	-0.55%	大買/大賣/鉅額交易
2024/03/11	10.7	108.67	148.5	108.83	109.50	-137.7	29,389	-0.47%	大賣/鉅額交易
2024/03/08	33.2	105.42	20.4	107.00	105.00	12.8	27,431	0.05%
2024/03/07	13	107.69	64.2	107.70	107.50	-51.2	26,533	-0.19%
2024/03/06	12	106.17	20.7	106.34	106.50	-8.7	26,183	-0.03%
2024/03/05	42	107.19	60.2	107.44	106.50	-18.2	26,190	-0.07%
2024/03/04	17.5	104.47	87.4	105.42	106.50	-69.9	25,463	-0.27%
2024/03/01	7	102.79	2.2	103.00	102.00	4.8	24,125	0.02%
2024/02/29	4.1	103.13	3	103.33	103.00	1.1	24,041	0.00%
2024/02/27	2	103.50	15.1	103.57	103.50	-13.1	23,750	-0.06%
2024/02/26	44	103.99	58.1	103.32	103.50	-14.1	23,649	-0.06%
2024/02/23	3.5	103.29	15.8	103.45	103.00	-12.3	23,790	-0.05%
2024/02/22	2.3	103.28	0	0.00	103.50	2.3	24,119	0.01%
2024/02/21	12.4	103.05	16	103.41	103.00	-3.6	24,289	-0.01%
2024/02/20	8	103.87	13.1	103.63	103.50	-5	24,762	-0.02%
2024/02/19	1	102.50	14	102.39	103.00	-13	24,617	-0.05%
2024/02/16	4.1	101.00	20.4	101.20	101.50	-16.3	25,053	-0.07%
2024/02/15	8.4	101.39	20	101.30	101.00	-11.7	25,287	-0.05%
2024/02/05	19	101.79	7	101.64	101.50	12	25,125	0.05%
2024/02/02	27.1	101.89	5	101.70	102.00	22.1	25,105	0.09%
2024/02/01	2	102.00	4.1	102.26	103.00	-2.1	25,344	-0.01%
2024/01/31	2	102.00	2.2	102.23	102.50	-0.2	25,428	0.00%
2024/01/30	7	102.00	4.2	102.48	102.00	2.8	25,581	0.01%
2024/01/29	10.2	102.94	4.1	102.99	102.50	6.1	25,927	0.02%
2024/01/26	8.1	102.81	22.1	102.86	102.50	-14	26,364	-0.05%
2024/01/25	2	101.50	18	101.72	102.00	-16	26,353	-0.06%
2024/01/24	5	101.00	21	100.52	100.50	-16	26,387	-0.06%
2024/01/23	5	100.60	6	101.00	101.00	-1	27,103	0.00%
2024/01/22	29.2	100.04	1	100.00	99.90	28.2	29,035	0.10%
2024/01/19	16	100.50	9.3	100.48	100.50	6.7	29,204	0.02%
2024/01/18	6	99.15	2.1	99.19	99.90	3.9	29,563	0.01%
2024/01/17	50.1	99.11	47.3	99.25	98.60	2.8	29,936	0.01%
2024/01/16	13.3	99.74	11.2	99.98	100.00	2.1	30,976	0.01%
2024/01/15	14.2	100.29	1	101.00	100.00	13.2	31,922	0.04%
2024/01/12	7	100.64	0.6	100.50	100.50	6.4	32,081	0.02%
2024/01/11	22.4	100.31	11	100.44	100.50	11.4	32,209	0.04%
2024/01/10	28.6	100.27	1	100.00	100.00	27.6	32,083	0.09%
2024/01/09	18.1	101.42	5.1	101.39	101.00	13	31,963	0.04%
2024/01/08	20.1	102.15	188	103.48	101.50	-167.9	31,828	-0.53%	大賣/鉅額交易
2024/01/05	7	104.00	0	0.00	104.00	7	31,693	0.02%
2024/01/04	8.4	104.24	5	104.50	104.00	3.4	31,937	0.01%
2024/01/03	0	104.00	21.3	104.45	104.50	-21.3	32,154	-0.07%
2024/01/02	5	104.50	18.5	104.60	105.00	-13.5	32,305	-0.04%
2023/12/29	3	104.17	25.4	104.28	104.50	-22.4	32,250	-0.07%
2023/12/28	7	103.50	13	103.62	104.00	-6	32,274	-0.02%
2023/12/27	10.1	103.60	2.7	103.50	103.50	7.4	32,180	0.02%
2023/12/26	1	103.50	0	103.50	104.00	1	32,097	0.00%
2023/12/25	3.3	103.50	4.4	103.50	103.50	-1.1	32,284	0.00%
2023/12/22	20.3	103.50	16	103.09	103.50	4.3	32,363	0.01%
2023/12/21	16.1	103.34	10.4	103.15	103.50	5.7	32,468	0.02%
2023/12/20	24.1	103.29	46.4	103.31	104.50	-22.4	32,160	-0.07%
2023/12/19	7.2	101.64	22.4	101.91	102.50	-15.2	31,507	-0.05%
2023/12/18	1	101.50	18	101.61	102.00	-17	31,329	-0.05%
2023/12/15	15.1	101.07	15.4	101.42	101.50	-0.3	31,177	0.00%
2023/12/14	5.3	101.59	27.1	101.61	102.00	-21.8	30,726	-0.07%
2023/12/13	18.9	101.00	13	100.73	101.00	5.9	30,500	0.02%
2023/12/12	7.2	100.65	8	100.50	101.00	-0.8	30,839	0.00%
2023/12/11	33.9	100.94	0	0.00	101.00	33.9	30,769	0.11%
2023/12/08	9.9	101.14	9.1	101.50	101.50	0.8	30,658	0.00%
2023/12/07	14.8	101.00	15.5	100.84	101.00	-0.7	30,887	0.00%
2023/12/06	18.9	101.14	5	101.20	101.00	13.9	30,950	0.04%
2023/12/05	24.6	101.18	3	101.17	101.00	21.6	30,895	0.07%
2023/12/04	16.1	100.86	4	101.00	101.00	12.1	30,773	0.04%
2023/12/01	52.9	100.65	2	100.75	100.50	50.9	30,811	0.17%
2023/11/30	6.1	101.51	14	101.50	101.50	-7.9	30,592	-0.03%
2023/11/29	6	101.67	2.4	101.80	102.00	3.6	30,267	0.01%
2023/11/28	0.1	102.50	9.2	102.50	102.50	-9.1	29,970	-0.03%
2023/11/27	13.1	102.31	9.2	102.66	101.50	3.8	30,482	0.01%
2023/11/24	27.3	101.54	3.1	101.16	101.50	24.2	30,442	0.08%
2023/11/22	15	102.93	23	102.48	102.00	-8	31,063	-0.03%
2023/11/21	0.3	102.30	28	102.07	102.50	-27.7	30,942	-0.09%
2023/11/20	7.5	101.09	47.2	101.01	101.00	-39.7	31,170	-0.13%
2023/11/17	8.1	102.56	40	102.78	102.50	-31.9	30,949	-0.10%
2023/11/16	41.4	101.46	12.1	101.00	101.00	29.3	30,387	0.10%
2023/11/15	45.8	100.34	85.1	100.48	100.50	-39.3	30,054	-0.13%
2023/11/14	19.4	99.66	49.7	99.95	100.00	-30.3	29,488	-0.10%
2023/11/13	12.5	97.81	15.1	97.86	97.70	-2.7	29,120	-0.01%
2023/11/10	21.4	97.24	8	97.13	97.20	13.4	29,544	0.05%
2023/11/09	218.6	97.90	75.7	98.01	97.90	143	30,337	0.47%	大買/鉅額交易
2023/11/08	4.3	96.93	1.2	96.92	97.00	3.1	30,321	0.01%
2023/11/07	32.4	95.72	11	95.80	96.10	21.4	30,373	0.07%
2023/11/06	20.6	96.74	13.2	97.22	96.40	7.5	30,281	0.02%
2023/11/03	37.7	95.60	57.5	95.45	95.80	-19.8	29,982	-0.07%
2023/11/02	18	96.85	34.8	97.13	97.00	-16.8	29,758	-0.06%
2023/11/01	38.5	95.91	2	95.95	95.60	36.5	30,097	0.12%
2023/10/31	75.6	96.07	31.9	95.82	96.50	43.7	30,309	0.14%
2023/10/30	207.2	95.07	57.1	96.09	94.50	150.1	29,933	0.50%	大買/鉅額交易
2023/10/27	35.5	98.41	0	0.00	98.20	35.5	28,083	0.13%
2023/10/26	47.3	98.33	3	98.40	98.50	44.3	28,036	0.16%
2023/10/25	59	99.03	6	98.93	99.00	53	27,773	0.19%
2023/10/24	157.7	98.61	26.2	98.19	98.30	131.5	27,620	0.48%	大買/鉅額交易
2023/10/23	130.8	100.81	165.6	100.50	100.50	-34.8	26,288	-0.13%	大買/大賣/
2023/10/20	12.5	103.50	2.8	103.68	103.50	9.8	25,919	0.04%
2023/10/19	38.7	103.68	4	104.25	103.50	34.7	25,714	0.13%
2023/10/18	15.8	105.91	2	106.00	105.50	13.8	25,514	0.05%
2023/10/17	9.1	106.72	14.5	106.51	106.50	-5.4	25,614	-0.02%
2023/10/16	5.2	106.99	4.1	107.00	107.00	1.1	26,265	0.00%
2023/10/13	0.5	107.00	35.1	106.91	107.50	-34.6	26,851	-0.13%
2023/10/12	0	0.00	35	106.64	107.00	-35	27,096	-0.13%
2023/10/11	2	106.01	18.1	106.19	106.00	-16	27,348	-0.06%
2023/10/06	18.1	105.28	10.3	105.44	105.50	7.9	27,369	0.03%
2023/10/05	14.6	103.09	17.7	103.25	103.50	-3.1	27,528	-0.01%
2023/10/04	22.5	102.69	13.2	103.00	103.00	9.3	27,645	0.03%
2023/10/03	18.3	103.98	0.3	104.50	104.00	18	27,599	0.07%
2023/10/02	5	104.50	0	0.00	104.50	5	27,816	0.02%
2023/09/28	30.3	103.98	11	103.27	104.00	19.3	28,735	0.07%
2023/09/27	6.4	103.88	1.3	103.62	104.00	5.1	29,226	0.02%
2023/09/26	23.4	104.65	3	104.50	104.00	20.4	30,286	0.07%
2023/09/25	44.3	105.39	0	0.00	105.50	44.3	31,242	0.14%
2023/09/22	19.2	105.05	1.5	105.50	105.00	17.7	31,773	0.06%
2023/09/21	33.1	105.39	5.1	105.20	105.00	28.1	32,181	0.09%
2023/09/20	5.1	106.11	4	106.25	106.00	1.1	32,555	0.00%
2023/09/19	4	106.63	14.4	107.03	106.50	-10.4	33,360	-0.03%
2023/09/18	15.2	106.10	5	106.00	106.50	10.2	34,796	0.03%
2023/09/15	17.1	106.24	8	106.44	106.00	9.1	35,058	0.03%
2023/09/14	4	106.50	36	106.15	106.50	-32	34,962	-0.09%
2023/09/13	36.1	106.83	5	106.30	106.00	31.1	35,116	0.09%
2023/09/12	6	106.50	20	106.34	107.50	-14	35,594	-0.04%
2023/09/11	29.6	105.14	3	105.50	105.00	26.5	35,679	0.07%
2023/09/08	10.1	105.55	6	105.50	106.00	4.1	35,975	0.01%
2023/09/07	22.1	105.66	0	0.00	105.50	22.1	36,936	0.06%
2023/09/06	12.1	106.00	7	106.07	106.00	5.1	38,325	0.01%
2023/09/05	11.1	106.50	3	106.17	107.00	8.1	38,319	0.02%
2023/09/04	6.3	106.73	11	106.00	106.50	-4.7	38,384	-0.01%
2023/09/01	11.1	107.00	14.9	107.00	107.50	-3.8	38,403	-0.01%
2023/08/31	9.2	105.57	7	106.57	106.50	2.2	38,772	0.01%
2023/08/30	23.9	106.37	4.1	106.36	106.00	19.8	38,234	0.05%
2023/08/29	52.6	105.78	40.1	106.05	106.00	12.5	38,783	0.03%
2023/08/28	5	108.50	22.3	108.46	108.00	-17.3	38,485	-0.05%
2023/08/25	17.1	108.27	12	108.00	108.00	5.1	39,185	0.01%
2023/08/24	28.1	109.32	40.4	109.24	109.50	-12.3	40,302	-0.03%
2023/08/23	5	106.60	2	107.00	106.50	3	40,756	0.01%
2023/08/22	2.1	106.50	13	106.23	106.50	-10.9	41,061	-0.03%
2023/08/21	9.1	106.00	4.6	105.57	106.00	4.5	41,271	0.01%
2023/08/18	18.7	106.29	1	106.00	106.00	17.7	41,354	0.04%
2023/08/17	3.3	106.21	3.1	106.66	106.50	0.3	41,432	0.00%
2023/08/16	44.4	105.82	93	105.90	105.50	-48.6	41,323	-0.12%
2023/08/15	76.9	107.61	34.9	107.73	107.00	42	41,146	0.10%
2023/08/14	3.2	109.66	1	110.00	110.00	2.2	40,542	0.01%
2023/08/11	22.5	108.89	29	109.00	108.50	-6.5	40,690	-0.02%
2023/08/10	8.2	109.57	2	109.75	110.00	6.2	41,012	0.02%
2023/08/09	4.6	110.50	2	110.51	110.50	2.6	41,109	0.01%
2023/08/08	13	110.88	6.1	110.57	110.50	6.9	41,947	0.02%
2023/08/07	114.5	110.66	10.7	111.81	109.50	103.7	41,823	0.25%	大買/鉅額交易
2023/08/04	8	110.44	19.8	110.23	111.00	-11.8	41,358	-0.03%
2023/08/02	36.3	108.85	42.2	108.84	108.00	-5.9	41,384	-0.01%
2023/08/01	24.5	109.98	13	109.65	110.50	11.5	40,993	0.03%
2023/07/31	48.8	109.16	15.2	109.08	108.50	33.6	40,803	0.08%
2023/07/28	40.2	109.94	43.8	110.13	109.50	-3.6	40,510	-0.01%
2023/07/27	22	111.18	26	110.94	110.50	-4	40,589	-0.01%
2023/07/26	41.7	111.50	55.2	111.28	111.50	-13.6	40,899	-0.03%
2023/07/25	106	111.19	93.7	111.06	112.00	12.3	40,721	0.03%	大買/
2023/07/24	22	108.30	42.6	108.00	108.00	-20.6	39,989	-0.05%
2023/07/21	69.5	107.14	20	107.40	107.50	49.5	40,226	0.12%
2023/07/20	28.3	108.18	18.2	107.90	108.00	10.1	40,260	0.03%
2023/07/19	43.3	108.92	47	108.63	108.50	-3.7	40,018	-0.01%
2023/07/18	59.1	112.03	20.2	112.36	112.00	38.9	39,654	0.10%
2023/07/17	38.4	110.04	44.3	110.18	110.50	-5.9	39,110	-0.02%
2023/07/14	14	107.96	51.2	108.42	109.50	-37.2	38,735	-0.10%
2023/07/13	13.1	108.12	16.4	107.85	107.00	-3.2	38,284	-0.01%
2023/07/12	3.2	106.52	22.1	107.48	107.50	-18.9	38,042	-0.05%
2023/07/11	2.6	104.81	8	104.69	105.00	-5.4	37,842	-0.01%
2023/07/10	31.5	104.93	7	105.14	104.50	24.5	37,828	0.06%
2023/07/07	12.8	105.60	5	105.00	105.50	7.8	37,756	0.02%
2023/07/06	58.5	105.97	15.1	106.60	105.50	43.4	37,732	0.11%
2023/07/05	46.3	108.48	7	108.50	108.50	39.3	36,789	0.11%
2023/07/04	62.4	110.66	19	111.42	110.00	43.4	36,139	0.12%
2023/07/03	178.7	114.25	87.2	114.71	115.00	91.6	35,462	0.26%	大買/
2023/06/30	40	112.16	194	112.03	113.00	-154	34,309	-0.45%	大賣/鉅額交易
2023/06/29	58.2	113.95	20	114.93	113.00	38.2	33,829	0.11%
2023/06/28	13.3	115.57	27.4	114.93	115.00	-14.1	33,522	-0.04%
2023/06/27	52	114.58	9	115.56	114.00	43	33,179	0.13%
2023/06/26	52.8	115.29	30.9	115.04	115.50	21.9	32,601	0.07%
2023/06/21	10.1	112.80	36.1	112.56	113.00	-26	32,082	-0.08%
2023/06/20	4.3	112.62	3	112.50	112.50	1.3	32,028	0.00%
2023/06/19	4	112.00	13.1	112.00	112.50	-9.1	31,892	-0.03%
2023/06/16	11	111.18	44.1	112.36	111.00	-33.1	31,825	-0.10%
2023/06/15	28.2	111.86	1	112.00	111.50	27.2	31,398	0.09%
2023/06/14	4.6	112.11	4.3	112.37	112.50	0.3	31,855	0.00%
2023/06/13	7.9	112.66	49	112.64	112.50	-41.1	31,723	-0.13%
2023/06/12	21.6	110.39	78.7	109.96	110.50	-57.1	30,901	-0.18%
2023/06/09	53	107.51	29	107.60	108.00	24	29,760	0.08%
2023/06/08	5	107.30	3.7	107.23	107.00	1.3	29,876	0.00%
2023/06/07	16.1	107.76	16.1	107.56	108.00	-0.1	30,051	0.00%
2023/06/06	12.4	106.27	17	106.88	107.00	-4.6	30,703	-0.01%
2023/06/05	7.5	107.79	23.7	107.54	107.50	-16.2	30,622	-0.05%
2023/06/02	26.2	107.91	30.3	107.62	108.00	-4.1	31,419	-0.01%
2023/06/01	183.1	107.49	96.6	107.41	108.00	86.5	31,156	0.28%	大買/
2023/05/31	131.5	107.21	23.1	106.41	106.50	108.5	30,871	0.35%	大買/鉅額交易
2023/05/30	20.5	107.08	44.6	107.19	107.00	-24.1	30,356	-0.08%
2023/05/29	1.4	105.21	14.2	104.96	105.50	-12.8	29,635	-0.04%
2023/05/26	12.8	102.46	1	102.00	102.50	11.8	29,233	0.04%
2023/05/25	4.1	102.63	1	103.00	102.50	3.1	28,999	0.01%
2023/05/24	1.4	102.64	1.1	102.50	103.00	0.4	28,936	0.00%
2023/05/23	2.1	102.50	1.1	102.55	102.50	1	28,904	0.00%
2023/05/22	18	102.56	1	102.50	103.00	17	28,907	0.06%
2023/05/19	6.2	102.56	2	102.50	103.00	4.2	29,083	0.01%
2023/05/18	0	0.00	1.4	103.13	103.00	-1.4	29,193	0.00%
2023/05/17	2.4	102.36	3	102.50	102.50	-0.7	29,333	0.00%
2023/05/16	27.1	102.41	25.1	102.50	102.00	2	28,993	0.01%
2023/05/15	27.6	102.03	0	0.00	102.00	27.6	28,601	0.10%
2023/05/12	7	105.43	7	105.52	102.50	0	28,557	0.00%
2023/05/11	7	105.43	7	105.52	105.00	0	27,867	0.00%
2023/05/10	0	0.00	9.2	106.50	106.50	-9.2	27,910	-0.03%
2023/05/09	10.1	105.95	24	105.23	106.50	-13.9	28,140	-0.05%
2023/05/08	2.2	105.03	1	105.00	105.00	1.2	28,301	0.00%
2023/05/05	7.1	105.00	2	105.00	105.00	5.1	28,849	0.02%
2023/05/04	10.1	105.20	14	105.00	105.00	-3.9	29,465	-0.01%
2023/05/03	31.2	105.84	0	0.00	105.50	31.2	29,917	0.10%
2023/05/02	9.4	105.46	12.1	105.30	106.00	-2.7	30,781	-0.01%
2023/04/28	1.2	104.00	6	104.00	104.50	-4.8	31,312	-0.02%
2023/04/27	1	103.50	0	0.00	103.50	1	31,454	0.00%
2023/04/26	30	103.75	14	104.00	103.50	16	31,624	0.05%
2023/04/25	9.3	103.07	2	103.25	103.00	7.3	31,354	0.02%
2023/04/24	1	103.50	12	104.00	103.50	-11	31,215	-0.04%
2023/04/21	1	104.50	17.5	104.24	104.00	-16.5	31,240	-0.05%
2023/04/20	0.6	104.38	24	104.08	104.50	-23.4	31,018	-0.08%
2023/04/19	6.2	104.02	4	103.75	104.00	2.2	31,244	0.01%
2023/04/18	0.4	104.50	8.8	104.06	104.50	-8.4	31,266	-0.03%
2023/04/17	0.8	104.30	13	104.00	104.00	-12.3	31,594	-0.04%
2023/04/14	1	103.50	7	104.00	104.50	-6	32,030	-0.02%
2023/04/13	2.2	103.00	12	102.96	103.00	-9.8	32,380	-0.03%
2023/04/12	19.4	103.05	5	103.00	102.50	14.4	32,302	0.04%
2023/04/11	13.8	103.10	1	103.50	103.50	12.8	32,585	0.04%
2023/04/10	2.1	103.50	2.1	103.26	103.00	0	32,478	0.00%
2023/04/07	4.1	103.26	0	0.00	103.00	4.1	32,418	0.01%
2023/04/06	11	103.68	2.3	104.28	103.50	8.7	32,371	0.03%
2023/03/31	9	104.33	6	104.42	104.00	3	31,976	0.01%
2023/03/30	10.7	104.23	4.8	104.10	104.50	5.9	32,025	0.02%
2023/03/29	10	103.50	7	103.57	103.50	3	32,165	0.01%
2023/03/28	6.1	103.25	0	0.00	103.00	6.1	32,556	0.02%
2023/03/27	25	104.08	5	105.00	103.50	20	32,645	0.06%
2023/03/24	19	105.05	34	104.91	105.50	-15	33,306	-0.05%
2023/03/23	3	104.17	15.5	103.23	103.50	-12.5	32,568	-0.04%
2023/03/22	11	103.50	11.1	103.64	103.50	-0.1	32,454	0.00%
2023/03/21	1	104.00	4.2	103.86	103.50	-3.2	32,672	-0.01%
2023/03/20	17.5	102.89	11	103.00	102.50	6.5	32,644	0.02%
2023/03/17	4	103.38	23	103.78	103.50	-19	32,828	-0.06%
2023/03/16	13	102.88	0	0.00	102.00	13	32,303	0.04%
2023/03/15	8	102.69	25.6	102.51	102.50	-17.6	32,585	-0.05%
2023/03/14	2.1	102.00	2	102.00	102.00	0.1	33,160	0.00%
2023/03/13	0.6	102.17	6.1	101.60	103.00	-5.5	33,434	-0.02%
2023/03/10	11.5	101.78	1.1	102.00	102.00	10.5	34,333	0.03%
2023/03/09	23.8	102.76	2.2	102.56	102.50	21.6	34,973	0.06%
2023/03/08	7	104.50	6	104.58	104.00	1	35,167	0.00%
2023/03/07	23.1	105.19	34.7	104.84	105.00	-11.6	35,211	-0.03%
2023/03/06	0	0.00	21.2	103.29	103.50	-21.2	34,782	-0.06%
2023/03/03	5	102.90	4	103.50	102.50	1	34,733	0.00%
2023/03/02	20	102.50	5.3	102.22	102.50	14.7	34,949	0.04%
2023/03/01	24.2	100.26	2	102.25	102.00	22.2	35,010	0.06%
2023/02/24	55.3	101.88	6	102.67	101.00	49.3	34,736	0.14%
2023/02/23	1.1	103.00	6.3	102.34	103.00	-5.2	34,341	-0.02%
2023/02/22	6.6	101.62	0	0.00	102.00	6.6	34,713	0.02%
2023/02/21	0	0.00	6	102.50	102.50	-6	34,783	-0.02%
2023/02/20	13.1	103.05	2.1	103.48	103.00	11	35,331	0.03%
2023/02/17	3.1	103.00	3.5	103.00	103.50	-0.5	35,745	0.00%
2023/02/16	2	103.50	15.2	103.07	103.50	-13.2	36,384	-0.04%
2023/02/15	10.5	102.00	12.5	102.14	102.50	-2	37,202	-0.01%
2023/02/14	0	0.00	7.2	101.85	102.00	-7.2	37,250	-0.02%
2023/02/13	44.1	101.49	2.1	101.50	101.00	42	37,616	0.11%
2023/02/10	5	101.50	11.1	101.50	101.50	-6.1	37,809	-0.02%
2023/02/09	6.2	100.77	8.3	101.04	101.00	-2.1	38,059	-0.01%
2023/02/08	19.2	100.53	0.1	101.00	100.50	19.2	38,379	0.05%
2023/02/07	12.1	100.92	2	100.50	100.50	10.1	38,627	0.03%
2023/02/06	23.1	101.52	46.4	101.46	101.50	-23.3	38,581	-0.06%
2023/02/03	16.3	99.65	18	99.60	99.60	-1.7	38,523	0.00%
2023/02/02	38.4	100.15	2	100.50	100.00	36.4	38,531	0.09%
2023/02/01	30.6	100.12	4	100.00	100.00	26.6	38,077	0.07%
2023/01/31	31.7	99.69	11	100.50	99.70	20.7	37,933	0.05%
2023/01/30	35.1	98.41	16	98.44	98.10	19.1	37,093	0.05%
2023/01/17	9.3	98.22	1.2	98.23	98.10	8.1	36,341	0.02%
2023/01/16	14.8	98.50	5	98.92	98.10	9.8	36,361	0.03%
2023/01/13	5.1	99.00	1.2	98.82	98.60	3.9	36,315	0.01%
2023/01/12	16.5	99.07	2	99.20	98.60	14.5	36,978	0.04%
2023/01/11	12.1	99.35	3	99.53	99.10	9.1	37,569	0.02%
2023/01/10	8	99.26	0	0.00	99.40	8	37,879	0.02%
2023/01/09	11.2	99.35	19	99.26	99.10	-7.8	38,027	-0.02%
2023/01/06	9.4	98.51	1	98.40	98.40	8.4	37,890	0.02%
2023/01/05	12.6	98.28	0	0.00	98.00	12.6	38,045	0.03%
2023/01/04	28.3	98.32	0	0.00	98.10	28.3	38,079	0.07%
2023/01/03	43.9	98.57	7.3	98.71	99.10	36.6	38,013	0.10%
2022/12/30	11	99.95	1.9	100.00	99.90	9.1	37,602	0.02%
2022/12/29	39.4	99.70	7	99.70	99.70	32.4	37,753	0.09%
2022/12/28	13.1	100.20	12.1	100.00	100.50	1	38,005	0.00%
2022/12/27	7	101.00	0	101.00	100.50	7	37,915	0.02%
2022/12/26	0.2	101.00	4	100.50	101.00	-3.8	38,115	-0.01%
2022/12/23	7.4	100.53	1.1	100.50	101.00	6.3	38,434	0.02%
2022/12/22	3.1	100.50	1	101.00	101.00	2.1	38,849	0.01%
2022/12/21	1.2	100.07	2	100.50	100.00	-0.9	39,308	0.00%
2022/12/20	9.8	100.50	5.3	100.22	100.00	4.5	39,198	0.01%
2022/12/19	2.5	100.59	8	101.00	101.50	-5.5	39,135	-0.01%
2022/12/16	18.6	100.65	5	101.00	100.50	13.6	38,899	0.03%
2022/12/15	17.1	101.56	2	102.50	101.50	15.1	38,102	0.04%
2022/12/14	1	102.50	8.5	102.26	102.50	-7.5	38,124	-0.02%
2022/12/13	17.1	101.33	6	101.08	101.00	11.1	38,141	0.03%
2022/12/12	2.2	101.77	8.1	101.69	102.00	-6	37,850	-0.02%
2022/12/09	6.1	102.18	0	0.00	102.00	6.1	38,145	0.02%
2022/12/08	5.3	101.82	9	102.17	101.50	-3.7	37,890	-0.01%
2022/12/07	5.1	102.61	15.1	102.87	102.00	-10	37,817	-0.03%
2022/12/06	20.2	103.62	3.2	103.19	103.00	17	37,621	0.05%
2022/12/05	33.3	106.18	32	105.98	105.50	1.3	37,014	0.00%
2022/12/02	27.3	104.80	28.1	105.29	105.50	-0.8	36,500	0.00%
2022/12/01	156	102.50	22.1	102.59	103.00	133.9	35,734	0.37%	大買/鉅額交易
2022/11/30	115.2	100.94	2	101.00	100.50	113.2	34,905	0.32%	大買/鉅額交易
2022/11/29	15.9	99.90	10	100.00	100.00	5.9	34,038	0.02%
2022/11/28	25.6	99.96	2	100.25	100.00	23.6	33,757	0.07%
2022/11/25	32.2	100.66	4	100.50	100.50	28.2	33,605	0.08%
2022/11/24	12	100.42	9	100.28	101.00	3	33,507	0.01%
2022/11/23	18.1	100.56	0	0.00	100.50	18.1	33,169	0.05%
2022/11/22	13.1	100.16	20	100.45	100.50	-6.9	33,091	-0.02%
2022/11/21	5.5	100.77	17	100.47	100.00	-11.5	32,902	-0.03%
2022/11/18	12.9	101.09	9	101.56	100.50	3.9	32,636	0.01%
2022/11/17	9.8	101.19	5	101.20	101.50	4.8	32,326	0.01%
2022/11/16	13.1	101.54	11.5	102.15	101.50	1.6	32,188	0.00%
2022/11/15	18.3	101.47	29	101.95	101.50	-10.8	31,685	-0.03%
2022/11/14	11.6	99.94	22.1	100.67	101.50	-10.6	31,198	-0.03%
2022/11/11	83.3	100.52	16	100.25	100.00	67.3	30,512	0.22%
2022/11/10	13.3	100.62	3	100.50	100.50	10.3	29,543	0.03%
2022/11/09	28	101.68	3	101.84	102.50	25	29,373	0.08%
2022/11/08	10	100.05	11	100.09	100.00	-1	29,190	0.00%
2022/11/07	46.4	100.02	9	100.06	100.00	37.4	29,498	0.13%
2022/11/04	38.2	99.97	9	100.00	100.50	29.2	29,858	0.10%
2022/11/03	14.3	101.01	10.9	101.04	101.00	3.4	29,990	0.01%
2022/11/02	10.3	101.46	8	101.00	102.00	2.3	29,765	0.01%
2022/11/01	35.5	101.33	2.4	101.52	101.50	33.2	29,668	0.11%
2022/10/31	9.3	102.18	14	102.36	102.50	-4.7	29,304	-0.02%
2022/10/28	2.2	104.20	0	0.00	104.00	2.2	29,222	0.01%
2022/10/27	6.1	104.50	1	104.50	104.00	5.1	29,368	0.02%
2022/10/26	0	0.00	0.1	103.50	104.00	-0.1	29,519	0.00%
2022/10/25	2	102.50	3	102.33	103.50	-1	29,293	0.00%
2022/10/24	3	104.00	0	0.00	103.00	3	29,045	0.01%
2022/10/21	5.3	102.56	3.1	102.84	103.50	2.3	28,923	0.01%
2022/10/20	11	101.57	1	102.00	102.50	10	29,034	0.03%
2022/10/19	10.7	103.14	6	103.83	103.00	4.7	28,453	0.02%
2022/10/18	8	103.94	1	104.00	103.50	7	28,204	0.02%
2022/10/17	6	105.00	1.5	105.00	105.00	4.5	28,041	0.02%
2022/10/14	0	105.50	0	105.00	105.00	0	27,956	0.00%
2022/10/13	4.5	103.39	3	103.17	103.50	1.5	28,122	0.01%
2022/10/12	5.1	103.10	2	103.00	103.00	3.1	27,974	0.01%
2022/10/11	30.1	104.48	0	0.00	104.00	30.1	27,628	0.11%
2022/10/07	9	107.39	13	107.08	107.50	-4	27,413	-0.01%
2022/10/06	3	107.00	2.4	107.83	107.50	0.6	27,815	0.00%
2022/10/05	61	105.81	44.3	106.88	107.00	16.7	27,893	0.06%
2022/10/04	11.1	102.37	1.1	102.50	102.50	10.1	27,455	0.04%
2022/10/03	3.1	101.18	1	101.50	101.00	2.1	27,474	0.01%
2022/09/30	8.2	100.58	0	0.00	102.00	8.2	27,695	0.03%
2022/09/29	5.1	101.30	2	101.50	101.50	3.1	27,913	0.01%
2022/09/28	33.4	101.60	4	101.37	100.50	29.4	28,002	0.11%
2022/09/27	1	103.50	2	103.50	103.50	-1	27,942	0.00%
2022/09/26	16.8	104.35	2.1	104.29	104.00	14.7	28,760	0.05%
2022/09/23	1	106.50	0	0.00	106.50	1	29,122	0.00%
2022/09/22	25.1	106.92	19	107.00	107.00	6.1	29,606	0.02%
2022/09/21	7.1	107.29	0	0.00	107.00	7.1	29,763	0.02%
2022/09/20	1	107.50	7	108.00	108.50	-6	29,793	-0.02%
2022/09/19	3.2	106.84	3	107.00	107.00	0.2	29,797	0.00%
2022/09/16	8.1	107.19	0	0.00	107.50	8.1	30,004	0.03%
2022/09/15	18	107.72	4	108.38	108.00	14	30,148	0.05%
2022/09/14	19	107.63	7	107.86	107.50	12	30,383	0.04%
2022/09/13	3.1	109.51	21	109.50	110.00	-18	30,584	-0.06%
2022/09/12	5	108.10	12	108.04	108.50	-7	30,594	-0.02%
2022/09/08	1.1	106.54	0	0.00	107.00	1.1	31,113	0.00%
2022/09/07	24.6	106.79	2	106.75	106.00	22.6	31,387	0.07%
2022/09/06	8	107.75	4	108.00	108.50	4	31,270	0.01%
2022/09/05	1	107.50	0	0.00	108.00	1	31,528	0.00%
2022/09/02	6	107.67	1	108.00	107.50	5	31,931	0.02%
2022/09/01	14.7	107.44	1	107.50	107.50	13.7	32,046	0.04%
2022/08/31	4	108.63	2	108.50	109.00	2	31,915	0.01%
2022/08/30	3	108.00	1	108.50	108.50	2	31,741	0.01%
2022/08/29	14.9	108.23	0	0.00	108.00	14.9	32,006	0.05%
2022/08/26	11.2	109.96	12	110.00	110.50	-0.8	32,155	0.00%
2022/08/25	4	109.88	12	110.04	109.50	-8	32,478	-0.02%
2022/08/24	7	109.43	0	0.00	109.50	7	33,426	0.02%
2022/08/23	10	110.00	11.2	110.45	110.00	-1.2	34,509	0.00%
2022/08/22	1	110.00	27.9	110.20	111.00	-26.9	34,940	-0.08%
2022/08/19	10	111.00	0	0.00	111.00	10	35,525	0.03%
2022/08/18	3.1	111.50	2	111.25	112.00	1.1	35,898	0.00%
2022/08/17	1	112.00	4.4	111.77	112.50	-3.4	36,728	-0.01%
2022/08/16	44.5	110.87	1	111.00	111.00	43.5	36,840	0.12%
2022/08/15	7.5	111.97	1	112.00	112.00	6.5	36,930	0.02%
2022/08/12	21	113.24	8.4	113.18	112.50	12.6	37,208	0.03%
2022/08/11	10.2	112.33	91.7	112.76	113.00	-81.6	37,022	-0.22%
2022/08/10	28	110.18	8.6	109.65	110.00	19.4	36,918	0.05%
2022/08/09	0	0.00	13.4	108.91	109.00	-13.4	36,398	-0.04%
2022/08/08	6.2	107.11	0	0.00	108.00	6.2	36,343	0.02%
2022/08/05	12.3	108.05	13	108.62	108.00	-0.7	36,295	0.00%
2022/08/04	11.1	107.41	7.1	108.27	108.00	4	36,249	0.01%
2022/08/03	1.8	107.22	4	107.38	108.50	-2.2	35,932	-0.01%
2022/08/02	25.5	107.05	11.9	107.58	108.00	13.6	35,709	0.04%
2022/08/01	1	108.50	16	109.00	109.00	-15	35,441	-0.04%
2022/07/29	3	108.50	5	109.00	109.00	-2	35,652	-0.01%
2022/07/28	1.4	108.15	18	108.50	108.50	-16.6	35,867	-0.05%
2022/07/27	14.3	107.69	17.1	108.76	108.00	-2.8	36,003	-0.01%
2022/07/26	1	107.50	13	107.81	108.00	-12	35,778	-0.03%
2022/07/25	5.2	107.98	34.1	107.22	107.50	-28.9	35,635	-0.08%
2022/07/22	0.2	106.00	13	105.96	106.00	-12.8	35,447	-0.04%
2022/07/21	0	0.00	9.1	104.88	105.50	-9.1	35,462	-0.03%
2022/07/20	23.2	103.96	4	104.50	103.50	19.2	35,419	0.05%
2022/07/19	2.1	104.01	6	104.17	104.00	-4	35,511	-0.01%
2022/07/18	25.2	104.58	3	104.67	105.00	22.2	35,446	0.06%
2022/07/15	21	104.98	3.1	105.50	105.00	17.9	35,469	0.05%
2022/07/14	23.6	105.24	15	104.83	105.00	8.6	35,384	0.02%
2022/07/13	7.1	103.07	10	103.25	102.50	-2.9	34,910	-0.01%
2022/07/12	9.3	100.27	7	100.29	100.50	2.3	34,569	0.01%
2022/07/11	5.2	101.21	0.2	102.00	101.00	5	34,330	0.01%
2022/07/08	15.4	102.36	2	102.75	102.00	13.4	34,172	0.04%
2022/07/07	4.1	101.40	7	102.21	103.50	-2.9	33,867	-0.01%
2022/07/06	19.8	101.66	4	102.00	100.50	15.8	33,478	0.05%
2022/07/05	7.2	102.57	12.2	102.46	102.50	-5	33,199	-0.02%
2022/07/04	46.3	100.52	17	100.56	100.00	29.3	32,860	0.09%
2022/07/01	32	106.84	78	106.63	106.00	-46	32,262	-0.14%
2022/06/30	24.5	109.87	2	110.25	109.00	22.5	31,744	0.07%
2022/06/29	44	111.47	17.2	111.35	111.00	26.9	31,393	0.09%
2022/06/28	7	111.57	24.5	111.82	112.00	-17.5	31,168	-0.06%
2022/06/27	32.2	111.48	12.9	111.54	111.00	19.2	31,040	0.06%
2022/06/24	0	0.00	6	110.17	110.00	-6	30,863	-0.02%
2022/06/23	13.2	108.16	16.1	107.69	108.00	-2.9	30,701	-0.01%
2022/06/22	5	110.10	1	110.00	109.50	4	30,281	0.01%
2022/06/21	3.1	111.32	5.4	111.70	112.00	-2.3	30,597	-0.01%
2022/06/20	15	109.43	0.2	109.67	109.00	14.9	30,276	0.05%
2022/06/17	13.3	109.85	3.2	109.86	109.50	10.1	30,071	0.03%
2022/06/16	6.6	112.83	3	112.50	111.50	3.6	29,597	0.01%
2022/06/15	7.8	112.32	4	112.13	112.00	3.8	30,439	0.01%
2022/06/14	15.6	111.67	5.8	110.50	111.50	9.9	30,755	0.03%
2022/06/13	23	111.70	26	111.88	111.50	-3	30,823	-0.01%
2022/06/10	5.4	114.50	7.3	114.64	114.00	-1.9	30,587	-0.01%
2022/06/09	5.2	114.27	2.8	114.50	115.50	2.5	30,617	0.01%
2022/06/08	5	114.30	11.5	114.05	114.00	-6.5	30,518	-0.02%
2022/06/07	14.3	113.79	15.1	114.10	113.50	-0.8	30,625	0.00%
2022/06/06	8	115.00	13.3	115.04	115.50	-5.3	30,483	-0.02%
2022/06/02	12.2	114.71	12.2	114.14	114.00	0	30,890	0.00%
2022/06/01	6.3	114.77	32.6	114.95	114.50	-26.2	31,010	-0.08%
2022/05/31	6	112.00	41.6	112.09	113.00	-35.5	30,133	-0.12%
2022/05/30	2	109.75	56.1	110.41	110.50	-54.1	28,871	-0.19%
2022/05/27	6	110.25	21.1	110.48	110.00	-15.1	28,372	-0.05%
2022/05/26	10	109.00	7.4	109.68	109.00	2.6	27,992	0.01%
2022/05/25	16.6	109.32	46.2	109.32	109.50	-29.6	27,818	-0.11%
2022/05/24	4.4	108.13	3.2	108.50	108.00	1.2	27,347	0.00%
2022/05/23	10.6	108.33	22.6	108.26	108.00	-12	26,969	-0.04%
2022/05/20	20.1	107.55	28.1	108.28	107.00	-8	26,832	-0.03%
2022/05/19	2	105.75	25.2	106.34	107.50	-23.2	26,456	-0.09%
2022/05/18	13.1	106.27	17.6	106.61	107.00	-4.5	26,023	-0.02%
2022/05/17	1	104.50	16	104.78	105.00	-15	25,518	-0.06%
2022/05/16	1	104.00	26	104.08	104.50	-25	25,323	-0.10%
2022/05/13	10	103.50	6	103.50	104.00	4	25,172	0.02%
2022/05/12	5.2	102.50	26	102.40	102.00	-20.9	25,217	-0.08%
2022/05/11	2	103.50	5.4	103.31	103.00	-3.4	25,124	-0.01%
2022/05/10	0.1	103.00	2	103.50	104.00	-1.9	25,133	-0.01%
2022/05/09	1	103.50	0	0.00	104.00	1	25,217	0.00%
2022/05/06	1	103.00	1.1	103.95	104.00	-0.1	25,527	0.00%
2022/05/05	3	105.00	5	105.00	104.50	-2	25,631	-0.01%
2022/05/04	11	104.05	9	104.22	104.00	2	25,602	0.01%
2022/05/03	3.2	102.63	0	0.00	102.50	3.2	25,586	0.01%
2022/04/29	1	102.00	10.6	101.53	102.00	-9.6	25,993	-0.04%
2022/04/28	2	100.25	1	100.00	101.50	1	26,305	0.00%
2022/04/27	13.1	100.01	16	100.01	100.00	-2.9	26,323	-0.01%
2022/04/26	15	100.90	11	101.00	101.00	4	26,227	0.02%
2022/04/25	33.6	101.05	0.2	101.50	100.50	33.3	26,131	0.13%
2022/04/22	2	102.50	11	103.00	103.50	-9	25,723	-0.03%
2022/04/21	4.1	103.13	1	103.50	103.00	3.1	26,086	0.01%
2022/04/20	1.1	102.02	2.2	102.27	103.00	-1.2	26,106	0.00%
2022/04/19	2	102.50	0	0.00	102.00	2	26,095	0.01%
2022/04/18	5	102.60	18	102.53	102.50	-13	26,235	-0.05%
2022/04/15	2	103.75	4	103.00	103.00	-2	26,622	-0.01%
2022/04/14	0.9	104.45	0.8	104.00	104.00	0.1	27,070	0.00%
2022/04/13	1.4	103.13	12	103.92	104.00	-10.7	27,740	-0.04%
2022/04/12	4	102.50	3	102.00	102.00	1	29,846	0.00%
2022/04/11	11.3	102.11	3	102.33	102.00	8.3	29,853	0.03%
2022/04/08	12.1	102.77	5	102.90	103.00	7.1	29,736	0.02%
2022/04/07	16.3	103.73	5	103.00	103.00	11.3	29,605	0.04%
2022/04/06	7.6	104.54	8.2	104.63	105.00	-0.7	29,253	0.00%
2022/04/01	6.6	104.93	0	0.00	104.50	6.6	28,990	0.02%
2022/03/31	5.2	106.19	4	106.25	106.00	1.2	28,748	0.00%
2022/03/30	1	105.50	13	105.12	105.50	-12	28,608	-0.04%
2022/03/29	28	105.45	1	105.50	105.50	27	28,506	0.09%
2022/03/28	12.9	105.40	8	106.19	106.00	4.9	28,443	0.02%
2022/03/25	35.1	106.19	15.1	106.40	106.00	19.9	28,332	0.07%
2022/03/24	18	105.94	18.2	107.00	106.50	-0.2	28,289	0.00%
2022/03/23	2	105.00	13	105.00	105.50	-11	27,980	-0.04%
2022/03/22	6.4	104.02	1.3	104.00	104.00	5.2	28,224	0.02%
2022/03/21	14	105.11	1.1	105.00	104.50	12.9	28,256	0.05%
2022/03/18	16.1	105.00	22	105.14	106.00	-5.9	28,271	-0.02%
2022/03/17	2.1	103.50	9.2	103.93	104.00	-7.1	27,192	-0.03%
2022/03/16	15.9	101.08	0	0.00	101.50	15.9	26,806	0.06%
2022/03/15	17.3	101.26	17	101.35	101.00	0.3	26,458	0.00%
2022/03/14	4.7	103.44	0	0.00	102.50	4.7	26,525	0.02%
2022/03/11	0.3	103.50	8	103.06	103.50	-7.7	26,516	-0.03%
2022/03/10	4.7	103.21	17	103.41	103.00	-12.3	26,500	-0.05%
2022/03/09	12.1	101.71	22	101.68	101.50	-9.9	26,385	-0.04%
2022/03/08	37.7	101.09	0	0.00	101.50	37.7	26,349	0.14%
2022/03/07	7.9	102.70	15	102.67	102.50	-7.1	25,720	-0.03%
2022/03/04	30.5	104.85	5	104.60	105.00	25.5	25,816	0.10%
2022/03/03	5.5	105.00	5	105.00	104.50	0.5	25,972	0.00%
2022/03/02	0.5	104.50	6	104.58	104.50	-5.5	26,143	-0.02%
2022/03/01	3	104.83	12	104.46	104.50	-9	26,204	-0.03%
2022/02/25	24	103.00	0	0.00	103.00	24	26,220	0.09%
2022/02/24	32.3	103.14	6	103.00	102.50	26.3	26,098	0.10%
2022/02/23	2.4	105.00	5.2	105.00	105.00	-2.8	25,606	-0.01%
2022/02/22	6	104.42	0	0.00	104.50	6	25,709	0.02%
2022/02/21	0	0.00	5	105.80	106.00	-5	25,784	-0.02%
2022/02/18	5	105.50	2.1	105.74	105.50	2.9	25,924	0.01%
2022/02/17	3.1	105.98	4	105.88	106.00	-0.9	25,998	0.00%
2022/02/16	1	105.00	1.5	105.10	105.50	-0.5	26,003	0.00%
2022/02/15	1	104.50	33	104.52	104.00	-32	26,223	-0.12%
2022/02/14	6	104.08	3.2	104.03	104.00	2.8	26,310	0.01%
2022/02/11	2.5	105.30	0	0.00	106.00	2.5	26,318	0.01%
2022/02/10	8	106.38	4.3	106.15	106.50	3.7	26,440	0.01%
2022/02/09	6	106.00	18	106.06	106.50	-12	26,437	-0.05%
2022/02/08	1.5	105.50	29	105.43	105.50	-27.5	26,352	-0.10%
2022/02/07	7.1	103.35	2	103.25	103.00	5.1	25,826	0.02%
2022/01/26	40.5	102.22	2	102.50	102.00	38.5	25,471	0.15%
2022/01/25	32.4	102.75	3	102.17	103.00	29.4	25,257	0.12%
2022/01/24	23.1	103.06	15.3	103.48	103.00	7.8	25,076	0.03%
2022/01/21	31.1	102.34	7	102.43	102.00	24.1	24,727	0.10%
2022/01/20	15.6	103.40	1	103.50	103.00	14.6	24,415	0.06%
2022/01/19	11	103.59	2	103.75	103.50	9	24,199	0.04%
2022/01/18	1	103.50	11.4	104.00	103.50	-10.4	24,100	-0.04%
2022/01/17	6.2	103.51	0	0.00	103.50	6.2	24,204	0.03%
2022/01/14	14	103.57	2	104.00	103.50	12	24,181	0.05%
2022/01/13	1	105.00	17	105.38	105.50	-16	24,050	-0.07%
2022/01/12	5	104.20	0	0.00	104.50	5	24,214	0.02%
2022/01/11	16.1	104.50	3	104.50	104.50	13.1	24,338	0.05%
2022/01/10	9.6	104.64	6.1	104.67	104.50	3.5	24,605	0.01%
2022/01/07	7.1	106.64	13.3	107.85	106.50	-6.2	24,846	-0.02%
2022/01/06	37.2	107.79	34.2	107.15	107.00	3	24,497	0.01%
2022/01/05	69.8	109.35	49.2	109.16	109.00	20.6	23,990	0.09%
2022/01/04	28.1	103.73	1	103.50	103.50	27.1	22,264	0.12%
2022/01/03	27.3	103.94	1	103.00	103.00	26.3	22,420	0.12%
2021/12/30	0	0.00	4	104.38	104.00	-4	22,693	-0.02%
2021/12/29	1.3	105.00	24.7	104.96	105.00	-23.5	23,058	-0.10%
2021/12/28	1	104.50	58.2	104.56	105.50	-57.2	23,528	-0.24%
2021/12/27	1.3	104.50	0.2	104.50	104.50	1.1	23,690	0.00%
2021/12/24	0.1	104.50	4.1	104.26	104.00	-4	24,112	-0.02%
2021/12/23	1	103.50	12.2	104.00	104.00	-11.2	24,295	-0.05%
2021/12/22	8	103.56	7	103.50	103.50	1	24,599	0.00%
2021/12/21	0.1	104.00	13.3	104.04	104.50	-13.2	24,777	-0.05%
2021/12/20	11	103.00	0	0.00	103.00	11	24,788	0.04%
2021/12/17	9.4	103.52	4	103.50	103.50	5.4	24,743	0.02%
2021/12/16	10.7	103.96	8	103.50	103.50	2.7	24,530	0.01%
2021/12/15	3	104.34	4	104.50	105.00	-1	24,606	0.00%
2021/12/14	2	104.00	120.1	104.05	104.50	-118.1	24,867	-0.47%	大賣/鉅額交易
2021/12/13	3	104.50	3	104.50	104.50	0	24,882	0.00%
2021/12/10	3.2	105.19	7	105.00	105.00	-3.8	25,648	-0.01%
2021/12/09	6.2	105.50	19	105.53	106.00	-12.8	25,628	-0.05%
2021/12/08	13.9	105.82	1.6	105.88	105.00	12.3	25,632	0.05%
2021/12/07	0	0.00	2	106.00	106.00	-2	25,267	-0.01%
2021/12/06	7.4	106.09	7	106.36	106.50	0.4	25,185	0.00%
2021/12/03	4.1	105.26	9	105.50	105.00	-4.9	25,281	-0.02%
2021/12/02	16.3	106.09	5	106.20	105.00	11.3	25,365	0.04%
2021/12/01	4.1	105.25	57	104.82	105.50	-52.9	25,219	-0.21%
2021/11/30	15.2	104.04	0.1	104.50	103.50	15.1	25,243	0.06%
2021/11/29	15.5	103.39	9	103.94	103.50	6.5	24,913	0.03%
2021/11/26	22.8	103.84	5	103.90	103.50	17.8	24,820	0.07%
2021/11/25	6.1	105.34	5	105.10	105.00	1.1	24,927	0.00%
2021/11/24	9.4	105.15	3	105.00	105.50	6.4	24,868	0.03%
2021/11/23	8.2	106.01	6	106.42	106.00	2.2	24,601	0.01%
2021/11/22	4	106.63	9	107.00	106.50	-5	24,446	-0.02%
2021/11/19	11.7	107.31	8	107.06	106.50	3.7	24,384	0.01%
2021/11/18	41.8	106.58	1.7	106.70	107.00	40.2	24,337	0.17%
2021/11/17	22	107.57	6	107.25	107.00	16	24,205	0.07%
2021/11/16	11	108.09	3	108.17	108.00	8	24,180	0.03%
2021/11/15	8	109.06	6	109.42	108.00	2	24,775	0.01%
2021/11/12	3	108.50	1	109.00	109.00	2	24,877	0.01%
2021/11/11	0	108.00	4.1	107.88	107.50	-4.1	24,858	-0.02%
2021/11/10	5	108.50	19.7	108.67	109.00	-14.7	25,126	-0.06%
2021/11/09	26	107.25	52	107.55	108.00	-26	25,521	-0.10%
2021/11/08	6.2	107.18	16	107.44	107.50	-9.8	25,431	-0.04%
2021/11/05	32	108.55	10	108.40	109.00	22	25,877	0.09%
2021/11/04	3	108.00	4.1	108.00	108.00	-1.1	26,297	0.00%
2021/11/03	1	107.50	16.5	108.00	107.50	-15.5	26,495	-0.06%
2021/11/02	2	108.25	9	107.89	107.50	-7	26,978	-0.03%
2021/11/01	12.3	106.96	5.4	107.41	106.50	6.9	26,974	0.03%
2021/10/29	5	107.10	30	107.50	107.00	-25	27,025	-0.09%
2021/10/28	1	108.00	4	108.00	108.50	-3	27,041	-0.01%
2021/10/27	2	108.25	2	108.25	108.00	0	27,205	0.00%
2021/10/26	3	108.83	1	109.00	109.00	2	27,413	0.01%
2021/10/25	7	107.86	4	108.13	108.00	3	27,459	0.01%
2021/10/22	2	107.75	2	108.50	107.50	0	27,653	0.00%
2021/10/21	1	108.00	2	108.00	108.00	-1	27,868	0.00%
2021/10/20	6	107.75	1	107.00	107.50	5	27,916	0.02%
2021/10/19	10	108.10	3.2	107.05	107.00	6.9	27,785	0.02%
2021/10/18	11.7	108.26	10.1	108.15	107.50	1.7	28,334	0.01%
2021/10/15	18.1	109.66	22.2	109.10	109.50	-4.1	28,682	-0.01%
2021/10/14	2	107.00	2	107.25	106.50	0	28,303	0.00%
2021/10/13	4.1	105.50	4	105.75	105.50	0.1	28,537	0.00%
2021/10/12	3.5	104.80	4	105.50	105.00	-0.6	28,786	0.00%
2021/10/08	4.4	107.72	8	107.13	108.00	-3.6	29,185	-0.01%
2021/10/07	12.1	105.80	20.2	106.57	107.00	-8.1	29,179	-0.03%
2021/10/06	3.1	103.51	9.8	103.96	103.00	-6.7	29,150	-0.02%
2021/10/05	23.6	101.58	0	0.00	101.50	23.6	28,786	0.08%
2021/10/04	17	103.09	9	103.17	103.00	8	28,567	0.03%
2021/10/01	42.9	103.55	6.2	103.59	103.00	36.7	28,543	0.13%
2021/09/30	7.3	105.00	8.1	104.76	105.00	-0.8	28,439	0.00%
2021/09/29	23	104.84	1	104.50	105.00	22	28,792	0.08%
2021/09/28	9.2	106.51	0	0.00	106.50	9.2	29,592	0.03%
2021/09/27	3.2	108.03	24.1	107.81	107.50	-20.9	29,497	-0.07%
2021/09/24	4.1	107.50	10	107.75	107.50	-5.9	29,530	-0.02%
2021/09/23	4.1	106.74	4.4	107.34	106.50	-0.3	29,793	0.00%
2021/09/22	20	106.50	16	107.00	107.00	4	29,774	0.01%
2021/09/17	9.2	108.49	1	108.00	108.50	8.2	29,528	0.03%
2021/09/16	6	108.25	2	108.00	107.50	4	29,476	0.01%
2021/09/15	10.1	109.35	10	110.15	108.50	0.1	29,612	0.00%
2021/09/14	2.7	107.04	0	107.50	107.50	2.7	29,019	0.01%
2021/09/13	12	106.79	4	106.50	106.50	8	29,065	0.03%
2021/09/10	5.1	107.32	10	108.00	108.00	-4.9	29,390	-0.02%
2021/09/09	22	106.77	0	0.00	107.00	22	29,660	0.07%
2021/09/08	11.1	107.73	4	107.88	107.50	7.1	29,623	0.02%
2021/09/07	16.7	108.70	1.6	109.19	108.50	15.1	29,547	0.05%
2021/09/06	10.4	111.32	3.1	111.35	111.00	7.4	29,553	0.02%
2021/09/03	0.2	112.27	19	112.16	112.50	-18.9	29,849	-0.06%
2021/09/02	6.8	111.55	29	111.52	111.50	-22.2	29,768	-0.07%
2021/09/01	5	110.70	5.1	111.00	111.00	-0.1	29,654	0.00%
2021/08/31	3.1	108.52	10	110.50	111.00	-6.9	29,587	-0.02%
2021/08/30	7.2	108.35	6	108.00	109.00	1.2	29,418	0.00%
2021/08/27	2.1	106.56	1	108.00	108.00	1.1	29,666	0.00%
2021/08/26	7	107.50	1	108.00	107.50	6	29,835	0.02%
2021/08/25	13.1	108.01	0	0.00	108.50	13.1	30,168	0.04%
2021/08/24	0.4	108.50	13.2	108.39	109.00	-12.8	30,304	-0.04%
2021/08/23	8	106.94	6.1	106.96	107.50	2	30,576	0.01%
2021/08/20	5.6	103.47	4.9	104.61	104.50	0.7	30,649	0.00%
2021/08/19	74.7	103.40	0	0.00	103.00	74.7	31,163	0.24%
2021/08/18	12.6	105.37	8.1	106.38	107.00	4.6	30,717	0.01%
2021/08/17	6.7	106.55	0	0.00	106.50	6.7	31,031	0.02%
2021/08/16	12.6	107.51	0	0.00	107.50	12.6	31,124	0.04%
2021/08/13	426.1	109.47	3	109.17	109.00	423.1	31,441	1.35%	大買/鉅額交易
2021/08/12	1.1	109.00	9	109.50	109.00	-8	31,378	-0.03%
2021/08/11	13.3	107.58	403	106.02	109.00	-389.7	31,859	-1.22%	大賣/鉅額交易
2021/08/10	33.4	109.29	0	0.00	108.50	33.4	32,440	0.10%
2021/08/09	5	111.30	1	112.00	112.00	4	33,341	0.01%
2021/08/06	3	111.83	14	112.25	112.50	-11	33,684	-0.03%
2021/08/05	0.1	112.00	7	111.21	112.00	-6.9	34,169	-0.02%
2021/08/04	1	112.00	11	112.23	112.00	-10	36,329	-0.03%
2021/08/03	5	111.80	1	111.50	111.50	4	37,309	0.01%
2021/08/02	12	112.29	14.2	111.51	113.00	-2.1	37,640	-0.01%
2021/07/30	8	109.94	7.1	109.80	110.00	0.9	38,246	0.00%
2021/07/29	14	110.57	1	111.00	111.00	13	38,400	0.03%
2021/07/28	15	109.47	5.5	109.95	110.50	9.5	39,142	0.02%
2021/07/27	15	111.22	12.5	111.40	111.50	2.5	40,042	0.01%
2021/07/26	47.4	109.79	3	109.00	110.00	44.4	40,774	0.11%
2021/07/23	22.8	110.85	16	111.03	110.50	6.8	40,978	0.02%
2021/07/22	50.2	110.83	5	111.31	110.50	45.2	41,267	0.11%
2021/07/21	33.4	113.22	2	113.00	112.50	31.4	41,185	0.08%
2021/07/20	26	115.12	5	114.70	114.50	21	40,817	0.05%
2021/07/19	25.1	116.92	7.1	117.21	116.50	17.9	41,033	0.04%
2021/07/16	18.1	118.89	19.1	118.58	119.50	-1.1	41,627	0.00%
2021/07/15	18.1	119.33	25.9	118.65	119.50	-7.9	41,646	-0.02%
2021/07/14	10.5	117.25	15.1	116.70	116.00	-4.7	41,038	-0.01%
2021/07/13	8.4	116.38	20	116.33	116.50	-11.7	41,122	-0.03%
2021/07/12	2	115.50	4.4	114.88	115.00	-2.4	41,396	-0.01%
2021/07/09	26.2	113.83	4.1	113.88	114.00	22.1	41,770	0.05%
2021/07/08	5.2	115.50	10.3	115.50	115.50	-5.1	42,184	-0.01%
2021/07/07	19.1	115.13	3.9	116.27	115.00	15.2	42,614	0.04%
2021/07/06	23.5	116.48	17.7	116.64	116.50	5.8	43,302	0.01%
2021/07/05	16	114.25	40	115.24	117.00	-24	43,911	-0.05%
2021/07/02	5.1	111.71	10	111.90	111.50	-4.9	43,223	-0.01%
2021/07/01	12	111.88	12.9	112.00	112.00	-0.9	43,510	0.00%
2021/06/30	48	112.61	1.1	113.00	112.00	46.9	43,940	0.11%
2021/06/29	5.1	111.51	5	111.80	111.50	0.1	45,039	0.00%
2021/06/28	7	111.96	4.1	112.25	111.50	2.9	46,909	0.01%
2021/06/25	8.7	114.00	20.4	114.12	113.00	-11.7	47,286	-0.02%
2021/06/24	3	112.33	8	113.25	113.00	-5	47,379	-0.01%
2021/06/23	1	111.44	4	111.12	111.50	-3	47,741	-0.01%
2021/06/22	3.3	108.85	3	109.50	108.50	0.3	48,354	0.00%
2021/06/21	37.3	108.99	4	109.63	108.50	33.3	49,335	0.07%
2021/06/18	11.3	112.15	1	112.50	111.50	10.3	50,635	0.02%
2021/06/17	21	110.29	2	111.50	113.00	19	51,947	0.04%
2021/06/16	9.6	112.03	3.5	112.43	111.50	6.1	54,351	0.01%
2021/06/15	4	112.63	4	113.00	113.00	0	56,251	0.00%
2021/06/11	7	113.07	37.9	113.81	113.50	-30.9	58,242	-0.05%
2021/06/10	1	110.50	2.9	111.00	110.50	-1.9	59,189	0.00%
2021/06/09	4.1	109.76	12.9	109.69	109.50	-8.8	60,027	-0.01%
2021/06/08	3	110.50	1	111.50	110.50	2	61,243	0.00%
2021/06/07	3	110.66	2	111.00	110.50	1	62,197	0.00%
2021/06/04	3.1	110.64	0	0.00	112.00	3.1	62,654	0.00%
2021/06/03	17	111.18	5	112.00	111.00	12	62,906	0.02%
2021/06/02	12.1	112.79	2.1	112.55	112.00	10	63,414	0.02%
2021/06/01	5	114.40	12.1	114.74	114.50	-7.1	64,306	-0.01%
2021/05/31	29.5	112.44	16	113.19	113.50	13.5	65,255	0.02%
2021/05/28	12	110.29	5	110.60	111.00	7	66,126	0.01%
2021/05/27	8.9	109.03	2.2	108.75	109.50	6.7	66,575	0.01%
2021/05/26	1.5	111.17	33	112.58	111.50	-31.5	67,559	-0.05%
2021/05/25	18.3	112.75	261.8	112.06	112.00	-243.6	69,013	-0.35%	大賣/鉅額交易
2021/05/24	17.8	109.04	9	109.22	109.50	8.8	69,079	0.01%
2021/05/21	8	109.13	32	109.02	109.50	-24	69,408	-0.03%
2021/05/20	9	105.83	23	105.91	106.00	-14	69,516	-0.02%
2021/05/19	15.1	105.54	17.1	105.27	105.00	-2	70,236	0.00%
2021/05/18	45.7	103.32	46	103.45	107.00	-0.3	70,231	0.00%
2021/05/17	41.4	99.21	52.1	98.96	98.20	-10.7	70,387	-0.02%
2021/05/14	31.1	105.00	44.1	104.90	104.50	-13	70,236	-0.02%
2021/05/13	27.6	102.95	40	102.24	103.00	-12.4	70,571	-0.02%
2021/05/12	101	101.26	56.6	101.45	102.00	44.4	70,334	0.06%	大買/
2021/05/11	81.8	108.39	12.3	108.34	107.00	69.5	69,233	0.10%
2021/05/10	56.5	113.75	23.3	114.36	113.00	33.2	69,994	0.05%
2021/05/07	58.8	116.07	33.2	116.03	117.50	25.6	72,312	0.04%
2021/05/06	29.3	112.02	16	111.84	112.50	13.3	73,359	0.02%
2021/05/05	98.8	111.63	53	111.31	110.00	45.8	74,195	0.06%
2021/05/04	46.5	109.44	126.5	109.55	108.50	-80	75,249	-0.11%	大賣/
2021/05/03	54.9	113.12	60	113.08	112.50	-5.1	76,133	-0.01%
2021/04/29	11.7	117.31	11.6	117.11	116.00	0.1	78,603	0.00%
2021/04/28	25.6	117.19	5.1	117.70	117.00	20.5	79,282	0.03%
2021/04/27	40.5	119.95	24	118.60	118.50	16.5	80,842	0.02%
2021/04/26	54.7	118.57	6.5	118.12	117.50	48.2	81,368	0.06%
2021/04/23	11.9	118.16	2	118.25	119.00	9.9	82,262	0.01%
2021/04/22	46.7	118.86	62	119.34	117.50	-15.3	84,441	-0.02%
2021/04/21	26.1	120.31	10.4	120.56	120.00	15.7	88,574	0.02%
2021/04/20	27.3	121.85	21	121.36	122.00	6.3	89,305	0.01%
2021/04/19	117	122.41	67.1	121.99	121.50	50	90,633	0.06%	大買/
2021/04/16	39.3	122.81	35	122.99	123.50	4.3	91,260	0.00%
2021/04/15	33.3	120.49	85.3	120.50	121.00	-52	92,273	-0.06%
2021/04/14	67.4	120.76	20.2	121.41	121.50	47.2	93,500	0.05%
2021/04/13	126	122.67	8.6	122.12	122.50	117.4	96,281	0.12%	大買/鉅額交易
2021/04/12	60.2	120.89	12.6	120.40	120.50	47.6	99,322	0.05%
2021/04/09	79.6	121.13	16	121.44	120.00	63.6	102,027	0.06%
2021/04/08	24.4	122.77	26.3	122.56	122.50	-1.9	101,224	0.00%
2021/04/07	46.1	123.33	12.1	123.54	123.50	34	101,243	0.03%
2021/04/06	17.7	122.96	224.6	123.22	122.50	-206.9	101,439	-0.20%	大賣/鉅額交易
2021/04/01	55.9	122.05	27.1	122.89	121.50	28.8	101,864	0.03%
2021/03/31	60	124.56	214.1	125.38	124.00	-154.1	102,143	-0.15%	大賣/鉅額交易
2021/03/30	8.2	129.43	18.3	129.25	129.50	-10.1	100,661	-0.01%
2021/03/29	30.3	128.18	21.5	127.81	128.50	8.8	100,823	0.01%
2021/03/26	4.2	126.78	61.2	126.98	126.50	-57	101,700	-0.06%
2021/03/25	51.7	126.93	17.8	127.19	126.50	33.9	101,299	0.03%
2021/03/24	46.8	129.19	25.9	129.39	128.00	20.9	100,686	0.02%
2021/03/23	33	132.85	38.3	132.12	130.50	-5.3	99,806	-0.01%
2021/03/22	95.3	128.91	71.3	127.41	130.00	24	98,701	0.02%
2021/03/19	63.9	124.94	110.3	124.78	123.50	-46.4	97,546	-0.05%	大賣/
2021/03/18	70.3	130.06	88.2	129.95	129.50	-17.9	95,637	-0.02%
2021/03/17	52.1	125.42	103.2	125.40	126.00	-51.1	94,357	-0.05%	大賣/
2021/03/16	284.2	122.37	63.7	122.42	123.00	220.6	92,873	0.24%	大買/鉅額交易
2021/03/15	27.5	120.03	25.5	119.88	121.00	1.9	92,452	0.00%
2021/03/12	55	119.20	177.3	119.03	120.00	-122.3	93,263	-0.13%	大賣/鉅額交易
2021/03/11	33.5	117.07	210.2	116.89	117.00	-176.7	94,385	-0.19%	大賣/鉅額交易
2021/03/10	29	116.17	40.8	115.95	115.50	-11.8	93,926	-0.01%
2021/03/09	18	113.17	108	113.78	115.00	-90	93,640	-0.10%	大賣/
2021/03/08	29.1	115.08	15	114.23	113.50	14.1	93,481	0.02%
2021/03/05	54	114.26	24.6	115.23	115.00	29.4	92,985	0.03%
2021/03/04	29	113.33	1.1	112.72	114.50	27.9	92,545	0.03%
2021/03/03	51	115.25	56.6	114.66	115.50	-5.6	91,575	-0.01%
2021/03/02	16	113.15	10	113.55	112.00	6	90,689	0.01%
2021/02/26	68.3	112.67	20	113.53	112.00	48.3	90,179	0.05%
2021/02/25	9.7	114.80	80.7	115.23	116.50	-71	88,553	-0.08%
2021/02/24	25.2	111.61	33	112.83	110.50	-7.8	87,097	-0.01%
2021/02/23	16.1	109.85	119.4	111.31	111.50	-103.2	86,598	-0.12%	大賣/鉅額交易
2021/02/22	37.4	112.32	68.8	111.86	111.00	-31.4	86,137	-0.04%
2021/02/19	69.8	110.30	22.9	110.71	110.00	47	85,645	0.05%
2021/02/18	5.2	113.50	43.5	113.48	113.00	-38.4	84,850	-0.05%
2021/02/17	228.2	114.35	37.7	114.04	114.00	190.5	84,908	0.22%	大買/鉅額交易
2021/02/05	267.2	114.00	33	114.14	113.50	234.2	83,928	0.28%	大買/鉅額交易
2021/02/04	28.3	114.07	7	113.93	114.00	21.3	83,134	0.03%
2021/02/03	22	117.16	46.1	116.11	116.50	-24.1	82,680	-0.03%
2021/02/02	61.1	115.66	414.9	116.24	116.50	-353.8	82,107	-0.43%	大賣/鉅額交易
2021/02/01	56.3	110.95	56.5	110.54	113.00	-0.3	81,389	0.00%
2021/01/29	133.2	114.96	198.6	114.99	111.50	-65.4	79,640	-0.08%	大買/大賣/
2021/01/28	81.3	119.49	65.5	119.21	118.50	15.8	76,874	0.02%
2021/01/27	18.8	123.56	34.7	123.52	123.00	-15.9	75,136	-0.02%
2021/01/26	105.4	122.37	53.6	122.32	122.00	51.8	73,916	0.07%	大買/
2021/01/25	69.7	120.64	76	121.21	123.00	-6.2	72,070	-0.01%
2021/01/22	113.8	120.24	124.2	120.32	121.50	-10.4	70,174	-0.01%	大買/大賣/
2021/01/21	13	116.50	37.8	116.41	117.00	-24.8	67,021	-0.04%
2021/01/20	59.4	116.44	42.5	116.00	114.50	16.9	66,129	0.03%
2021/01/19	73	115.37	38.3	115.16	115.00	34.7	64,197	0.05%
2021/01/18	36.4	113.22	42.3	112.79	114.00	-5.9	63,005	-0.01%
2021/01/15	118.1	116.20	115	115.18	115.50	3.2	61,737	0.01%	大買/大賣/
2021/01/14	71.5	112.31	176.6	113.47	116.00	-105.1	59,302	-0.18%	大賣/鉅額交易
2021/01/13	61.8	106.39	40.6	105.88	106.50	21.2	54,542	0.04%
2021/01/12	69.5	103.88	37.5	104.01	104.00	32	53,983	0.06%
2021/01/11	18.3	107.39	24.2	107.45	107.50	-5.9	53,647	-0.01%
2021/01/08	53.7	107.92	111.3	107.36	108.00	-57.6	53,291	-0.11%	大賣/
2021/01/07	44.4	106.77	56.5	106.53	107.00	-12.1	51,832	-0.02%
2021/01/06	133.2	105.89	190.1	104.59	105.00	-56.9	50,561	-0.11%	大買/大賣/
2021/01/05	76.8	102.98	181.4	103.35	104.00	-104.6	47,274	-0.22%	大賣/鉅額交易
2021/01/04	217.5	94.81	199.4	96.36	99.90	18.1	44,037	0.04%	大買/大賣/
2020/12/31	23.2	91.71	64.2	91.50	92.00	-41	40,427	-0.10%
2020/12/30	5	91.00	24.1	90.82	91.60	-19.1	40,179	-0.05%
2020/12/29	22.3	90.98	26.7	90.83	90.40	-4.4	39,796	-0.01%
2020/12/28	91	92.16	23	92.04	91.80	68	39,355	0.17%
2020/12/25	112.6	91.55	89.4	91.65	91.80	23.2	38,556	0.06%	大買/
2020/12/24	25	89.59	47	89.47	89.60	-22	37,188	-0.06%
2020/12/23	56	88.89	27.2	88.92	88.80	28.8	37,032	0.08%
2020/12/22	80.4	89.13	79.3	88.94	87.70	1.2	36,732	0.00%
2020/12/21	11.1	87.70	45.4	87.93	88.00	-34.3	36,124	-0.09%
2020/12/18	0.1	87.80	11.1	87.86	87.70	-11	35,941	-0.03%
2020/12/17	5	87.84	29.4	87.79	87.80	-24.4	35,866	-0.07%
2020/12/16	11	87.78	14	87.76	88.20	-3	35,716	-0.01%
2020/12/15	15	86.77	11	86.75	87.10	4	35,463	0.01%
2020/12/14	4	88.53	24.6	88.52	87.70	-20.6	35,162	-0.06%
2020/12/11	19	86.85	57.4	87.08	87.60	-38.4	34,666	-0.11%
2020/12/10	24.2	87.59	22	87.92	87.70	2.2	33,930	0.01%
2020/12/09	50	88.85	51.4	88.60	89.00	-1.4	33,480	0.00%
2020/12/08	73.2	88.64	42.9	88.28	87.60	30.3	32,621	0.09%
2020/12/07	121.5	85.52	119.1	86.14	87.90	2.4	31,140	0.01%	大買/大賣/
2020/12/04	27	82.99	52.2	83.12	82.90	-25.2	28,798	-0.09%
2020/12/03	17.6	82.13	50	82.08	82.00	-32.4	28,368	-0.11%
2020/12/02	1	82.80	18	82.67	82.70	-17	28,204	-0.06%
2020/12/01	6.2	82.56	3.6	82.56	82.90	2.6	28,227	0.01%
2020/11/30	11	82.09	8	82.70	82.30	3	28,504	0.01%
2020/11/27	7	82.53	11	82.66	82.60	-4	27,917	-0.01%
2020/11/26	19	82.88	15.8	82.88	83.00	3.2	27,869	0.01%
2020/11/25	18	81.88	6	82.08	82.00	12	27,823	0.04%
2020/11/24	32.5	82.33	17	82.41	82.00	15.5	27,853	0.06%
2020/11/23	16	82.96	12	82.82	82.90	4	27,877	0.01%
2020/11/20	8	82.28	9.1	82.59	82.50	-1.1	27,738	0.00%
2020/11/19	27.2	82.68	10.2	82.69	82.90	17.1	27,618	0.06%
2020/11/18	8.5	83.15	6	83.22	83.20	2.5	27,595	0.01%
2020/11/17	7.1	82.64	33.4	82.93	83.00	-26.3	27,491	-0.10%
2020/11/16	10	82.48	25.1	82.48	82.60	-15.1	27,885	-0.05%
2020/11/13	27.2	81.48	9	81.48	81.40	18.2	27,577	0.07%
2020/11/12	4	80.93	11.4	81.65	81.90	-7.4	27,494	-0.03%
2020/11/11	13	80.88	17	81.33	81.60	-4	27,213	-0.01%
2020/11/10	8.2	80.66	13	80.91	80.80	-4.8	27,174	-0.02%
2020/11/09	5	80.84	29.8	80.87	81.20	-24.8	28,235	-0.09%
2020/11/06	1.2	79.73	41	79.52	79.70	-39.8	28,321	-0.14%
2020/11/05	3	79.07	4.2	78.71	79.00	-1.2	28,488	0.00%
2020/11/04	2.2	78.64	10	78.71	78.80	-7.8	29,073	-0.03%
2020/11/03	8	78.38	21	78.43	78.30	-13	29,122	-0.04%
2020/11/02	3.2	78.09	11	77.79	78.30	-7.8	29,432	-0.03%
2020/10/30	13	77.58	0	0.00	77.50	13	29,600	0.04%
2020/10/29	16.3	77.30	5	77.58	78.00	11.3	29,550	0.04%
2020/10/28	57.8	78.85	67	79.24	78.30	-9.2	30,059	-0.03%
2020/10/27	14.4	79.53	1.3	79.66	80.00	13.2	30,234	0.04%
2020/10/26	9	80.26	1	80.40	80.20	8	30,632	0.03%
2020/10/23	27	80.82	6	80.88	80.70	21	31,049	0.07%
2020/10/22	6	80.40	5	80.62	80.80	1	32,073	0.00%
2020/10/21	8	80.71	10	80.77	80.40	-2	32,779	-0.01%
2020/10/20	29.1	81.26	16	81.45	81.40	13.1	33,058	0.04%
2020/10/19	17.3	80.87	76	81.01	81.30	-58.8	33,610	-0.17%
2020/10/16	49	78.94	59	79.03	78.60	-10	33,408	-0.03%
2020/10/15	3	78.07	11	78.10	78.10	-8	33,847	-0.02%
2020/10/14	22	78.23	4	78.40	78.00	18	34,602	0.05%
2020/10/13	10.2	78.41	4	78.50	78.90	6.2	34,800	0.02%
2020/10/12	11	78.68	38	78.43	78.70	-27	35,259	-0.08%
2020/10/08	19	77.73	1	77.80	78.00	18	35,425	0.05%
2020/10/07	8	77.49	0	0.00	77.40	8	35,744	0.02%
2020/10/06	7	77.89	5	77.82	77.80	2	36,066	0.01%
2020/10/05	8	77.75	13	77.87	77.70	-5	36,653	-0.01%
2020/09/30	2.2	77.51	4	77.75	77.40	-1.9	37,159	0.00%
2020/09/29	9	77.68	34	78.14	77.00	-25	37,455	-0.07%
2020/09/28	13	76.52	169.6	75.48	76.90	-156.6	37,793	-0.41%	大賣/鉅額交易
2020/09/25	28	74.59	86	74.38	74.30	-58	38,001	-0.15%
2020/09/24	84	75.27	18	75.34	75.00	66	38,076	0.17%
2020/09/23	19.1	76.77	0	0.00	76.70	19.1	37,687	0.05%
2020/09/22	26.4	76.87	13	76.58	76.80	13.4	38,132	0.04%
2020/09/21	24.1	77.63	1	78.00	77.40	23.1	38,706	0.06%
2020/09/18	16	77.79	2	78.10	77.60	14	40,000	0.03%
2020/09/17	9.1	78.31	13	78.40	78.10	-3.9	40,947	-0.01%
2020/09/16	25	78.79	18	78.87	78.80	7	41,362	0.02%
2020/09/15	21	79.13	1	79.20	79.10	20	41,339	0.05%
2020/09/14	5.1	79.36	104.5	79.02	79.40	-99.4	41,646	-0.24%	大賣/
2020/09/11	5.2	78.27	4	78.18	78.50	1.2	41,491	0.00%
2020/09/10	5	78.44	24	78.40	78.50	-19	41,523	-0.05%
2020/09/09	72	76.96	6	77.10	77.90	66	41,410	0.16%
2020/09/08	23	77.73	1	77.70	77.50	22	41,473	0.05%
2020/09/07	23	77.08	1	77.20	77.30	22	41,611	0.05%
2020/09/04	18	76.92	4	76.85	76.90	14	41,954	0.03%
2020/09/03	29	78.35	7	78.87	77.70	22	41,789	0.05%
2020/09/02	13	77.16	27	77.45	77.80	-14	41,734	-0.03%
2020/09/01	12	76.77	2.4	76.70	77.00	9.6	42,211	0.02%
2020/08/31	23	77.28	5	77.70	76.90	18	42,474	0.04%
2020/08/28	13	77.56	4	77.40	77.50	9	42,692	0.02%
2020/08/27	21	77.62	1	77.70	77.50	20	42,988	0.05%
2020/08/26	8	77.96	2	78.15	78.20	6	43,281	0.01%
2020/08/25	6.2	78.42	1	78.20	78.30	5.2	43,441	0.01%
2020/08/24	10	77.66	41.2	78.00	77.60	-31.2	43,891	-0.07%
2020/08/21	7	77.91	7	78.16	78.20	0	43,964	0.00%
2020/08/20	75	77.34	23	77.98	77.10	52	43,929	0.12%
2020/08/19	15	79.89	6	80.25	79.30	9	43,368	0.02%
2020/08/18	19	79.65	33	79.73	79.80	-14	43,283	-0.03%
2020/08/17	16.3	80.21	8	80.30	80.20	8.3	43,604	0.02%
2020/08/14	8.2	80.01	15.4	80.05	80.40	-7.2	43,618	-0.02%
2020/08/13	177	80.97	122	79.54	79.50	55	43,559	0.13%	大買/大賣/
2020/08/12	84	80.71	68	81.17	81.40	16	42,948	0.04%
2020/08/11	13.4	80.13	1	79.60	79.80	12.4	43,139	0.03%
2020/08/10	18.4	80.43	20	80.25	80.50	-1.6	43,407	0.00%
2020/08/07	14	78.49	0.1	78.60	78.30	13.9	43,275	0.03%
2020/08/06	15	78.82	41	79.03	79.00	-26	43,625	-0.06%
2020/08/05	13	78.15	4	78.08	77.90	9	43,829	0.02%
2020/08/04	12.1	77.99	13	77.83	78.10	-0.9	44,340	0.00%
2020/08/03	53	77.69	17	77.73	77.10	36	44,597	0.08%
2020/07/31	53	78.87	12.8	79.00	78.40	40.2	44,108	0.09%
2020/07/30	24	77.90	12.7	78.00	78.00	11.3	43,832	0.03%
2020/07/29	55	78.20	5	78.34	78.00	50	43,666	0.11%
2020/07/28	38.2	79.20	16	81.09	78.40	22.2	43,848	0.05%
2020/07/27	34	78.44	8	78.75	78.00	26	43,342	0.06%
2020/07/24	43.1	80.73	8.7	80.82	80.00	34.4	42,760	0.08%
2020/07/23	46	81.87	57	82.09	82.10	-11	42,348	-0.03%
2020/07/22	34	85.54	54.8	85.58	85.90	-20.8	41,517	-0.05%
2020/07/21	67.2	85.49	33.8	85.54	85.30	33.4	40,594	0.08%
2020/07/20	39	86.14	11.1	86.29	86.80	27.9	39,798	0.07%
2020/07/17	24.2	88.02	22.6	88.21	88.00	1.6	39,066	0.00%
2020/07/16	114.1	87.65	51.6	87.16	87.60	62.5	39,095	0.16%	大買/
2020/07/15	11	86.63	119	86.82	86.60	-108	38,790	-0.28%	大賣/鉅額交易
2020/07/14	19	86.66	26.1	86.78	86.30	-7.1	39,163	-0.02%
2020/07/13	0	0.00	17.5	86.05	86.70	-17.5	39,298	-0.04%
2020/07/10	35	85.03	38	85.48	84.80	-3	39,392	-0.01%
2020/07/09	49.1	86.66	34	87.06	86.20	15.1	39,134	0.04%
2020/07/08	28.1	86.98	24	87.00	87.00	4.1	38,728	0.01%
2020/07/07	36	86.39	40.8	86.51	87.00	-4.8	38,430	-0.01%
2020/07/06	7	86.36	38	86.49	86.40	-31	38,484	-0.08%
2020/07/03	39.2	85.26	19	85.36	85.30	20.2	39,251	0.05%
2020/07/02	46	85.50	12	85.78	86.00	34	39,318	0.09%
2020/07/01	45.2	86.14	83	86.64	85.90	-37.8	39,567	-0.10%
2020/06/30	13.2	86.03	26	86.07	86.30	-12.8	39,234	-0.03%
2020/06/29	38	84.97	77	84.38	85.20	-39	38,911	-0.10%
2020/06/24	110	82.83	39	82.89	83.50	71	37,861	0.19%	大買/
2020/06/23	8.1	79.96	16	79.99	80.20	-7.9	37,387	-0.02%
2020/06/22	2	78.50	15	78.61	78.90	-13	37,269	-0.03%
2020/06/19	33	78.48	33	78.51	78.80	0	37,883	0.00%
2020/06/18	17.1	78.07	4	78.55	78.50	13.1	37,988	0.03%
2020/06/17	6	78.40	3	78.17	78.20	3	38,713	0.01%
2020/06/16	3.1	78.33	72	78.13	78.40	-68.9	40,122	-0.17%
2020/06/15	8	77.29	2	77.80	77.00	6	41,533	0.01%
2020/06/12	26	77.42	115	77.56	78.00	-89	42,349	-0.21%	大賣/
2020/06/11	20	79.17	100	79.16	78.60	-80	42,992	-0.19%
2020/06/10	6	79.72	73	79.70	79.90	-67	43,388	-0.15%
2020/06/09	46.5	79.95	8	79.78	79.50	38.5	44,767	0.09%
2020/06/08	17.1	79.49	54	79.25	79.70	-36.9	45,559	-0.08%
2020/06/05	1.1	78.41	8	78.23	78.50	-6.9	45,175	-0.02%
2020/06/04	8.5	78.27	14	78.36	78.40	-5.5	45,232	-0.01%
2020/06/03	26.9	78.15	34.2	78.02	78.10	-7.3	45,254	-0.02%
2020/06/02	4	76.95	45	77.14	77.10	-41	45,186	-0.09%
2020/06/01	7	76.51	11.6	76.48	76.20	-4.6	45,106	-0.01%
2020/05/29	1	75.80	6	75.60	75.80	-5	45,158	-0.01%
2020/05/28	15	75.27	15	75.65	75.30	0	44,994	0.00%
2020/05/27	2	74.95	7.7	75.18	75.30	-5.7	45,453	-0.01%
2020/05/26	5	74.58	19	74.80	74.80	-14	45,969	-0.03%
2020/05/25	46	73.30	5	73.28	73.60	41	46,216	0.09%
2020/05/22	48	73.87	2	73.60	73.60	46	46,552	0.10%
2020/05/21	24	74.72	2	74.75	74.70	22	46,325	0.05%
2020/05/20	13	74.72	2	74.50	74.50	11	46,417	0.02%
2020/05/19	31.2	75.01	3	74.80	74.80	28.2	46,489	0.06%
2020/05/18	856	75.94	66.2	75.64	75.00	789.8	46,100	1.71%	大買/鉅額交易
2020/05/15	58	77.40	840	78.17	77.10	-782	45,526	-1.72%	大賣/鉅額交易
2020/05/14	52	78.46	39	78.17	78.20	13	45,023	0.03%
2020/05/13	38	78.24	18.8	78.60	78.80	19.2	44,680	0.04%
2020/05/12	69	77.57	2	77.70	77.30	67	44,565	0.15%
2020/05/11	14.1	78.03	28	78.68	78.90	-13.9	44,747	-0.03%
2020/05/08	10.1	76.27	7	76.53	76.20	3.1	44,242	0.01%
2020/05/07	6.1	75.43	40	74.99	75.20	-34	44,308	-0.08%
2020/05/06	20.2	74.29	4.9	74.62	74.30	15.3	44,218	0.03%
2020/05/05	39	74.16	2	74.90	74.10	37	44,492	0.08%
2020/05/04	45	74.36	3.4	74.50	74.50	41.7	44,768	0.09%
2020/04/30	8.7	76.55	12	76.65	77.00	-3.3	44,694	-0.01%
2020/04/29	3	75.83	25	75.88	75.60	-22	44,975	-0.05%
2020/04/28	1	75.00	12	75.01	75.20	-11	45,609	-0.02%
2020/04/27	21	74.23	32.6	74.71	74.90	-11.6	47,798	-0.02%
2020/04/24	2	73.90	1.1	73.72	73.80	0.9	47,910	0.00%
2020/04/23	3	74.00	8	74.40	74.00	-5	48,896	-0.01%
2020/04/22	13	73.16	6	73.18	73.90	7	48,768	0.01%
2020/04/21	50.2	74.50	14	74.41	73.50	36.2	48,703	0.07%
2020/04/20	22	75.81	12.1	76.00	76.20	9.9	48,171	0.02%
2020/04/17	29	75.93	28	75.90	75.80	1	48,024	0.00%
2020/04/16	9	74.46	9	74.12	74.00	0	47,392	0.00%
2020/04/15	45.1	74.54	20	74.10	74.10	25.1	47,157	0.05%
2020/04/14	2.1	74.21	9	74.17	74.40	-6.9	47,387	-0.01%
2020/04/13	18	73.22	10.8	73.58	73.10	7.2	47,485	0.02%
2020/04/10	44.4	73.68	25	73.70	73.90	19.4	47,506	0.04%
2020/04/09	153.2	74.85	143	74.23	74.00	10.2	47,817	0.02%	大買/大賣/
2020/04/08	155	74.22	98	74.21	75.00	57	47,242	0.12%	大買/
2020/04/07	62	71.35	42	71.24	71.20	20	45,981	0.04%
2020/04/06	21	69.98	5	69.66	70.20	16	45,466	0.04%
2020/04/01	11	70.12	1	70.10	70.00	10	44,975	0.02%
2020/03/31	44	70.06	18	70.03	69.90	26	44,733	0.06%
2020/03/30	26.3	69.78	1	69.00	70.00	25.3	44,283	0.06%
2020/03/27	186	71.35	1	71.00	70.10	185	43,919	0.42%	大買/鉅額交易
2020/03/26	139	70.87	37	70.99	71.00	102	43,204	0.24%	大買/鉅額交易
2020/03/25	35.5	72.02	19	71.82	71.40	16.5	43,208	0.04%
2020/03/24	40.5	70.00	23.5	70.04	69.40	17	42,793	0.04%
2020/03/23	38.1	67.72	6	68.08	67.50	32.1	43,074	0.07%
2020/03/20	48	69.65	62	70.05	70.80	-14	42,561	-0.03%
2020/03/19	59	67.39	52.8	68.07	66.30	6.2	41,412	0.01%
2020/03/18	48	70.29	2	70.90	70.00	46	40,185	0.11%
2020/03/17	46.4	71.15	43.6	71.14	70.60	2.8	39,472	0.01%
2020/03/16	57	72.22	17.3	72.11	71.10	39.7	38,858	0.10%
2020/03/13	57	71.12	22.1	72.92	74.60	34.9	38,007	0.09%
2020/03/12	54	76.00	65.1	75.79	74.70	-11.1	36,846	-0.03%
2020/03/11	22	79.17	4	78.75	78.60	18	35,761	0.05%
2020/03/10	7	78.80	8	79.10	79.40	-1	35,582	0.00%
2020/03/09	57.1	79.50	5	79.46	79.10	52.1	35,358	0.15%
2020/03/06	51.1	80.95	19	81.18	80.80	32.1	35,166	0.09%
2020/03/05	26	83.05	44	83.13	82.70	-18	35,040	-0.05%
2020/03/04	4.1	81.46	30.4	81.52	81.70	-26.3	35,049	-0.08%
2020/03/03	27	81.16	24	81.54	81.00	3	34,888	0.01%
2020/03/02	40	79.00	13.3	79.35	79.20	26.7	34,638	0.08%
2020/02/27	21.2	80.39	19	80.69	80.30	2.2	34,937	0.01%
2020/02/26	9	81.09	0.3	81.50	81.10	8.7	34,982	0.02%
2020/02/25	2	81.75	43.8	81.48	82.30	-41.8	34,763	-0.12%
2020/02/24	39.1	80.62	14	80.82	80.70	25.1	34,847	0.07%
2020/02/21	69	81.87	6	81.90	81.70	63	35,036	0.18%
2020/02/20	41	83.06	2	82.95	82.80	39	36,338	0.11%
2020/02/19	19	83.23	2	84.20	83.80	17	36,346	0.05%
2020/02/18	34	83.38	0	0.00	83.40	34	36,642	0.09%
2020/02/17	21.3	83.99	4	83.95	83.90	17.3	37,750	0.05%
2020/02/14	29	84.80	25	84.73	84.90	4	38,341	0.01%
2020/02/13	48.3	85.48	9.9	85.78	84.70	38.4	39,439	0.10%
2020/02/12	8.1	84.30	28.8	84.41	85.50	-20.7	40,708	-0.05%
2020/02/11	10.1	82.41	11.8	82.86	82.90	-1.7	41,559	0.00%
2020/02/10	45.2	80.15	30.4	81.66	82.00	14.7	42,608	0.03%
2020/02/07	17	82.85	26.5	82.92	82.90	-9.5	43,602	-0.02%
2020/02/06	29	82.68	9.7	83.21	83.60	19.3	45,059	0.04%
2020/02/05	32.4	82.21	21.2	82.22	82.20	11.2	46,922	0.02%
2020/02/04	10.3	83.16	25	83.36	82.20	-14.7	48,200	-0.03%
2020/02/03	45	79.73	6	80.02	82.20	39	48,094	0.08%
2020/01/31	75.3	83.70	43	83.56	83.20	32.3	47,505	0.07%
2020/01/30	176.4	83.65	21.9	84.67	83.10	154.5	47,070	0.33%	大買/鉅額交易
2020/01/20	14	92.86	31	92.65	92.30	-17	44,925	-0.04%
2020/01/17	10	91.74	44	92.00	92.30	-34	44,926	-0.08%
2020/01/16	0	0.00	58	89.91	90.00	-58	44,307	-0.13%
2020/01/15	0.1	89.60	2	90.00	89.90	-1.9	45,467	0.00%
2020/01/14	13.3	89.87	5	89.94	90.00	8.3	46,469	0.02%
2020/01/13	3.1	89.10	11.9	89.28	89.60	-8.8	46,698	-0.02%
2020/01/10	14.2	88.67	30	88.63	89.00	-15.8	47,630	-0.03%
2020/01/09	7.1	87.33	11.1	87.38	87.10	-4	48,452	-0.01%
2020/01/08	40.3	87.22	15	87.21	86.50	25.3	48,573	0.05%
2020/01/07	33.1	89.33	18	88.87	89.10	15.1	48,302	0.03%
2020/01/06	21.1	90.60	9.6	90.45	90.50	11.5	48,395	0.02%
2020/01/03	16.5	90.95	42.2	91.27	91.60	-25.7	48,271	-0.05%
2020/01/02	16.1	90.55	13	91.25	90.80	3.1	48,116	0.01%
2019/12/31	3	91.00	9.2	90.87	90.80	-6.2	48,193	-0.01%
2019/12/30	9.4	90.94	2	91.40	90.90	7.4	48,265	0.02%
2019/12/27	3	91.60	17	91.61	91.50	-14	48,462	-0.03%
2019/12/26	46.1	90.82	0	0.00	90.80	46.1	48,560	0.09%
2019/12/25	1	90.90	5.4	91.00	91.00	-4.4	49,146	-0.01%
2019/12/24	4.5	91.12	2.8	91.04	90.90	1.7	49,384	0.00%
2019/12/23	8.2	91.00	6	91.00	91.50	2.2	49,552	0.00%
2019/12/20	5.1	91.38	6.8	91.61	91.10	-1.7	49,578	0.00%
2019/12/19	4	91.65	9	91.93	92.20	-5	49,260	-0.01%
2019/12/18	12	92.47	23.5	92.34	92.40	-11.5	48,958	-0.02%
2019/12/17	12.1	91.13	10.6	91.20	91.60	1.5	48,539	0.00%
2019/12/16	8	91.75	22	91.71	91.60	-14	48,561	-0.03%
2019/12/13	5	91.80	38.2	91.40	91.00	-33.2	48,552	-0.07%
2019/12/12	3	91.53	23	91.46	91.00	-20	48,727	-0.04%
2019/12/11	0	0.00	7.3	90.99	91.30	-7.3	48,865	-0.01%
2019/12/10	4	90.17	15	90.27	90.30	-11	49,354	-0.02%
2019/12/09	2	91.30	32	91.13	91.00	-30	49,715	-0.06%
2019/12/06	5	90.18	40	90.27	90.50	-35	49,472	-0.07%
2019/12/05	2	90.05	8.5	90.04	89.90	-6.5	49,467	-0.01%
2019/12/04	4	88.90	7	89.29	89.50	-3	49,622	-0.01%
2019/12/03	1	90.00	20	89.47	90.00	-19	49,672	-0.04%
2019/12/02	20.1	87.60	11.6	87.94	88.60	8.5	49,485	0.02%
2019/11/29	19	88.74	5	89.38	88.50	14	49,213	0.03%
2019/11/28	4	90.13	5	90.44	89.80	-1	48,897	0.00%
2019/11/27	0.1	90.10	9	90.32	90.60	-8.9	49,237	-0.02%
2019/11/26	5.4	89.86	5	89.88	89.90	0.4	49,243	0.00%
2019/11/25	23	89.94	19	89.68	89.60	4	48,294	0.01%
2019/11/22	14	91.65	13	92.10	91.40	1	47,978	0.00%
2019/11/21	13	91.07	20.7	92.06	92.50	-7.7	47,972	-0.02%
2019/11/20	17	91.80	16.5	91.60	91.90	0.5	47,375	0.00%
2019/11/19	17	92.34	61.5	92.18	92.80	-44.5	47,024	-0.09%
2019/11/18	0	0.00	22	90.36	90.50	-22	45,679	-0.05%
2019/11/15	11	90.15	35.4	90.29	90.10	-24.4	45,397	-0.05%
2019/11/14	62	91.09	60	90.14	89.30	2	45,007	0.00%
2019/11/13	25.7	89.58	25	89.80	89.70	0.7	44,081	0.00%
2019/11/12	13.3	89.84	37.2	89.86	91.00	-23.9	43,699	-0.05%
2019/11/11	55.2	88.01	77.4	88.40	87.90	-22.2	42,815	-0.05%
2019/11/08	57.1	91.83	28	91.54	90.90	29.1	41,247	0.07%
2019/11/07	14	90.34	45	90.49	90.80	-31	39,749	-0.08%
2019/11/06	36	90.11	110.4	90.00	90.40	-74.4	38,542	-0.19%	大賣/
2019/11/05	3	89.70	101.6	89.81	90.00	-98.6	37,282	-0.26%	大賣/
2019/11/04	44.1	87.51	102	88.26	89.00	-57.9	36,054	-0.16%	大賣/
2019/11/01	22	83.68	79.2	83.27	84.80	-57.2	34,294	-0.17%
2019/10/31	4	80.78	42	81.01	80.60	-38	33,093	-0.11%
2019/10/30	40	80.23	16.8	80.19	80.20	23.3	32,959	0.07%
2019/10/29	30	80.76	102	80.73	80.80	-72	32,835	-0.22%	大賣/
2019/10/28	10.1	80.43	8	80.39	80.10	2.1	32,576	0.01%
2019/10/25	29.2	79.99	15.1	79.93	80.20	14.2	32,470	0.04%
2019/10/24	7	80.59	121	80.53	80.50	-114	32,252	-0.35%	大賣/鉅額交易
2019/10/23	18.4	79.93	47	80.15	80.50	-28.6	32,630	-0.09%
2019/10/22	134	78.85	111.7	79.29	79.50	22.3	32,364	0.07%	大買/大賣/
2019/10/21	13	76.52	16.1	77.00	77.60	-3.1	31,601	-0.01%
2019/10/18	1	77.48	2.7	77.69	76.90	-1.7	31,704	-0.01%
2019/10/17	38	76.58	140.4	75.96	77.20	-102.4	30,791	-0.33%	大賣/鉅額交易
2019/10/16	0	74.80	59	75.00	75.00	-59	29,769	-0.20%
2019/10/15	11	75.26	14	74.86	74.70	-3	29,704	-0.01%
2019/10/14	1	74.50	23.1	74.29	74.50	-22.1	30,027	-0.07%
2019/10/09	17	73.25	2.1	73.47	72.90	14.9	29,767	0.05%
2019/10/08	3.1	73.83	30	73.92	74.00	-27	29,894	-0.09%
2019/10/07	69	73.56	3	73.67	73.40	66	29,759	0.22%
2019/10/04	15.6	72.44	3	72.53	72.70	12.6	29,672	0.04%
2019/10/03	35.3	71.90	6	71.80	72.00	29.3	29,708	0.10%
2019/10/02	30.2	72.29	72	72.33	72.30	-41.8	29,572	-0.14%
2019/10/01	48	72.48	3	72.40	72.60	45	29,331	0.15%
2019/09/27	17.2	73.62	1	74.00	73.20	16.2	28,815	0.06%
2019/09/26	17.4	74.24	3	74.17	74.00	14.4	28,901	0.05%
2019/09/25	8	74.46	2	74.40	74.80	6	28,895	0.02%
2019/09/24	12.2	75.03	49	74.60	74.90	-36.8	29,218	-0.13%
2019/09/23	6	74.57	6.2	74.54	74.70	-0.2	29,240	0.00%
2019/09/20	4.7	74.24	9	74.20	74.50	-4.3	29,577	-0.01%
2019/09/19	9.2	73.72	4	74.10	73.50	5.2	29,314	0.02%
2019/09/18	9.2	74.42	4	74.33	74.40	5.2	29,144	0.02%
2019/09/17	24	74.74	16	74.79	74.60	8	29,059	0.03%
2019/09/16	16	75.74	17.8	75.52	76.00	-1.8	29,303	-0.01%
2019/09/12	132.2	75.81	25	75.62	76.00	107.2	29,068	0.37%	大買/鉅額交易
2019/09/11	5	74.78	6	74.43	74.50	-1	28,869	0.00%
2019/09/10	4.2	74.10	2.3	74.49	74.10	1.9	28,884	0.01%
2019/09/09	12	74.70	8	75.06	74.70	4	29,030	0.01%
2019/09/06	19.5	75.42	14	75.53	75.00	5.5	29,372	0.02%
2019/09/05	8	74.94	6	74.85	74.90	2	29,587	0.01%
2019/09/04	2	74.35	2	74.40	74.30	0	29,815	0.00%
2019/09/03	2	73.60	3.3	73.74	73.60	-1.3	29,905	0.00%
2019/09/02	51.1	74.05	26	74.08	74.00	25.1	30,251	0.08%
2019/08/30	5	73.18	32.8	73.40	74.20	-27.8	30,587	-0.09%
2019/08/29	6	71.88	1.8	72.03	71.90	4.2	30,724	0.01%
2019/08/28	14	72.07	3	72.23	72.40	11	31,041	0.04%
2019/08/27	12	72.18	18.8	72.02	72.20	-6.8	31,307	-0.02%
2019/08/26	44.1	71.85	1	72.00	72.00	43.1	31,562	0.14%
2019/08/23	10	73.41	1	73.40	73.30	9	31,812	0.03%
2019/08/22	20	73.91	13	73.91	73.90	7	32,267	0.02%
2019/08/21	10	73.60	6	73.13	73.50	4	34,158	0.01%
2019/08/20	20	72.50	3	72.50	72.40	17	34,127	0.05%
2019/08/19	4	72.50	6	72.58	72.40	-2	34,491	-0.01%
2019/08/16	17.2	71.66	5	72.18	72.00	12.2	35,197	0.03%
2019/08/15	31	71.70	0	0.00	71.60	31	35,147	0.09%
2019/08/14	33	73.34	20	73.60	72.60	13	35,268	0.04%
2019/08/13	4.1	73.05	0	0.00	72.90	4.1	35,218	0.01%
2019/08/12	4	73.60	2	73.80	73.70	2	35,749	0.01%
2019/08/08	16.1	73.22	2	73.00	73.10	14.1	36,472	0.04%
2019/08/07	12.4	73.12	0	0.00	72.90	12.4	37,306	0.03%
2019/08/06	21.2	71.74	5	71.76	73.30	16.2	37,843	0.04%
2019/08/05	74	73.25	23	73.43	72.80	51	37,786	0.13%
2019/08/02	35.2	76.03	12	76.35	75.50	23.2	37,404	0.06%
2019/08/01	12	78.09	3	78.03	77.90	9	37,162	0.02%
2019/07/31	12.3	78.52	122	78.33	78.60	-109.7	37,041	-0.30%	大賣/鉅額交易
2019/07/30	7.2	77.90	60	78.00	77.80	-52.8	37,167	-0.14%
2019/07/29	5.1	78.20	11.4	78.40	78.40	-6.3	37,511	-0.02%
2019/07/26	37	78.42	2	78.40	78.40	35	37,626	0.09%
2019/07/25	145	78.29	35.8	78.52	78.60	109.2	37,671	0.29%	大買/鉅額交易
2019/07/24	51.2	81.26	26.8	81.27	81.30	24.4	37,192	0.07%
2019/07/23	9	80.93	18	80.68	80.90	-9	36,534	-0.02%
2019/07/22	4	80.33	7	80.27	80.60	-3	36,414	-0.01%
2019/07/19	6.1	79.61	3	79.57	79.30	3.1	36,308	0.01%
2019/07/18	13	79.15	7	79.41	79.00	6	36,773	0.02%
2019/07/17	31.1	79.66	14	79.65	79.30	17.1	37,533	0.05%
2019/07/16	77.8	79.57	37	79.77	80.00	40.8	37,702	0.11%
2019/07/15	19	76.94	26.8	77.76	78.10	-7.8	38,121	-0.02%
2019/07/12	26.1	77.72	9	77.72	77.60	17.1	40,175	0.04%
2019/07/11	22	78.23	7	78.30	78.20	15	41,245	0.04%
2019/07/10	0	0.00	1	78.10	77.90	-1	42,238	0.00%
2019/07/09	6	78.25	0	0.00	77.90	6	43,101	0.01%
2019/07/08	0	0.00	8	78.85	79.00	-8	43,727	-0.02%
2019/07/05	1.2	78.12	5	78.14	78.20	-3.8	44,148	-0.01%
2019/07/04	6	77.72	1.8	78.07	77.70	4.2	44,538	0.01%
2019/07/03	20.1	77.91	7	77.77	77.50	13.1	44,768	0.03%
2019/07/02	26.1	79.00	7	79.21	79.10	19.1	45,091	0.04%
2019/07/01	17.1	78.88	78.1	79.36	79.40	-61.1	45,435	-0.13%
2019/06/28	3.9	77.56	1	77.70	77.40	2.9	46,469	0.01%
2019/06/27	23	77.36	8.1	77.46	77.40	14.9	48,925	0.03%
2019/06/26	1	76.30	12	76.12	76.30	-11	49,037	-0.02%
2019/06/25	3.2	76.96	30.1	76.67	76.40	-26.9	48,862	-0.05%
2019/06/24	5.1	75.98	7	76.06	77.10	-1.9	48,644	0.00%
2019/06/21	26	77.12	47.2	77.61	76.80	-21.2	48,291	-0.04%
2019/06/20	6	77.40	16	77.58	77.70	-10	47,665	-0.02%
2019/06/19	18.1	77.10	22.3	77.03	77.20	-4.2	47,481	-0.01%
2019/06/18	26	76.54	13	75.80	75.90	13	46,966	0.03%
2019/06/17	8	75.95	10.2	76.12	76.40	-2.2	46,586	0.00%
2019/06/14	8	75.16	6	75.25	75.10	2	46,296	0.00%
2019/06/13	20.6	74.00	10	73.72	74.20	10.6	45,938	0.02%
2019/06/12	13	72.36	6	73.23	73.70	7	45,892	0.02%
2019/06/11	27.3	72.52	3	72.60	72.40	24.3	45,480	0.05%
2019/06/10	11	71.92	6	72.00	72.10	5	45,277	0.01%
2019/06/06	17	71.24	2	71.10	71.10	15	44,971	0.03%
2019/06/05	29	71.86	1	72.40	71.00	28	44,606	0.06%
2019/06/04	16.1	72.33	3	72.10	71.80	13.1	44,249	0.03%
2019/06/03	23	73.03	7	72.81	73.40	16	43,903	0.04%
2019/05/31	26.2	74.13	9.2	74.20	73.90	17	43,607	0.04%
2019/05/30	11.1	73.01	8	73.04	73.40	3.1	42,989	0.01%
2019/05/29	14.2	70.64	8	71.13	72.20	6.2	42,844	0.01%
2019/05/28	17.1	71.33	2	71.50	71.20	15.1	42,521	0.04%
2019/05/27	11.4	71.47	8	71.51	71.40	3.4	40,574	0.01%
2019/05/24	53.2	71.65	7	71.63	71.40	46.2	40,541	0.11%
2019/05/23	37	71.89	3	72.33	71.50	34	40,262	0.08%
2019/05/22	12.1	74.44	4	74.23	74.00	8.1	39,723	0.02%
2019/05/21	8	74.70	2.8	75.16	75.00	5.2	39,988	0.01%
2019/05/20	13	75.48	5	75.36	75.00	8	39,825	0.02%
2019/05/17	37.4	75.61	46	75.04	74.70	-8.6	39,707	-0.02%
2019/05/16	15.1	77.34	55	77.17	75.90	-39.9	39,278	-0.10%
2019/05/15	42.4	77.89	7	77.84	77.80	35.4	38,512	0.09%
2019/05/14	54	79.61	1	80.00	79.70	53	37,886	0.14%
2019/05/13	79.1	81.87	16	81.99	81.20	63.1	37,563	0.17%
2019/05/10	12.3	84.26	9.3	84.42	83.70	3	37,575	0.01%
2019/05/09	32	84.82	3	84.70	84.30	29	37,560	0.08%
2019/05/08	1	85.90	11	85.87	85.90	-10	37,350	-0.03%
2019/05/07	7	86.57	5	86.82	86.60	2	37,276	0.01%
2019/05/06	50	85.64	14.2	85.66	84.90	35.8	37,269	0.10%
2019/05/03	18.2	87.46	7	87.83	88.20	11.2	36,812	0.03%
2019/05/02	4.2	86.69	5.6	86.72	86.90	-1.4	36,616	0.00%
2019/04/30	8	87.04	1.4	86.97	86.90	6.6	36,365	0.02%
2019/04/29	7.1	87.78	3	88.10	87.80	4.1	36,026	0.01%
2019/04/26	1	86.90	29	87.00	87.40	-28	35,703	-0.08%
2019/04/25	14	86.47	15	86.23	86.80	-1	35,423	0.00%
2019/04/24	37	88.08	54.1	87.58	86.90	-17.1	35,170	-0.05%
2019/04/23	92.2	87.53	98.1	87.64	88.30	-5.9	34,864	-0.02%
2019/04/22	40.3	88.48	61.4	88.23	87.80	-21.2	34,003	-0.06%
2019/04/19	117	90.10	96.8	89.65	88.90	20.2	33,706	0.06%	大買/
2019/04/18	162.8	94.02	176.2	94.07	91.60	-13.4	32,619	-0.04%	大買/大賣/
2019/04/17	17.3	92.17	64.9	91.39	91.80	-47.6	30,553	-0.16%
2019/04/16	25	90.14	54.9	90.11	89.90	-29.9	29,346	-0.10%
2019/04/15	40	88.20	25.8	88.96	89.30	14.2	28,411	0.05%
2019/04/12	14	86.26	34	86.22	86.50	-20	27,828	-0.07%
2019/04/11	26.3	84.04	10.1	84.02	83.80	16.2	27,456	0.06%
2019/04/10	97	82.92	12.1	82.92	83.00	84.9	26,990	0.31%
2019/04/09	7.1	82.46	9	82.50	82.50	-1.9	26,686	-0.01%
2019/04/08	13.8	82.39	9.1	82.68	82.40	4.7	26,501	0.02%
2019/04/03	6.8	81.37	9	81.56	81.90	-2.2	25,825	-0.01%
2019/04/02	38.5	82.25	58.2	82.34	82.00	-19.7	25,304	-0.08%
2019/04/01	49.5	79.41	189	79.58	80.80	-139.6	23,838	-0.59%	大賣/鉅額交易
2019/03/29	23.1	72.42	13	73.15	73.50	10.1	21,133	0.05%
2019/03/28	8.5	71.68	4	71.78	71.80	4.5	21,058	0.02%
2019/03/27	1.9	71.85	0	0.00	71.90	1.9	21,359	0.01%
2019/03/26	3.2	71.77	20	71.70	71.80	-16.9	21,516	-0.08%
2019/03/25	28.6	71.43	20.4	71.55	71.20	8.2	21,784	0.04%
2019/03/22	18	73.22	0	0.00	73.00	18	21,732	0.08%
2019/03/21	4	73.00	11	72.97	73.00	-7	21,996	-0.03%
2019/03/20	2.4	72.08	11	72.25	72.40	-8.6	22,458	-0.04%
2019/03/19	0	0.00	3	72.10	72.30	-3	23,024	-0.01%
2019/03/18	33.6	71.65	14	71.67	72.00	19.6	23,226	0.08%
2019/03/15	9	70.93	1	71.00	70.60	8	23,470	0.03%
2019/03/14	3	71.10	1.2	71.18	71.10	1.8	23,311	0.01%
2019/03/13	6	70.82	1	71.00	70.70	5	24,214	0.02%
2019/03/12	0.5	71.20	1	71.30	71.20	-0.5	24,353	0.00%
2019/03/11	7.8	70.52	6	70.60	70.40	1.8	24,453	0.01%
2019/03/08	70.6	70.88	0	0.00	70.70	70.6	24,916	0.28%
2019/03/07	33	71.62	13	72.12	71.60	20	25,765	0.08%
2019/03/06	3.6	72.29	2	72.30	72.50	1.6	26,193	0.01%
2019/03/05	21	71.70	2	71.90	71.90	19	26,787	0.07%
2019/03/04	27.1	71.87	0.8	72.20	72.20	26.3	26,928	0.10%
2019/02/27	3.9	72.62	0	0.00	72.70	3.9	26,754	0.01%
2019/02/26	1	73.60	1	73.50	72.80	0	26,722	0.00%
2019/02/25	2.5	73.20	6	73.23	73.40	-3.5	26,937	-0.01%
2019/02/22	3	73.23	3.4	73.38	73.50	-0.4	27,267	0.00%
2019/02/21	4.1	73.45	1.4	73.53	73.80	2.7	27,552	0.01%
2019/02/20	34.1	72.86	19	73.18	73.20	15.1	27,545	0.05%
2019/02/19	0.2	72.00	24.7	71.98	72.00	-24.5	27,169	-0.09%
2019/02/18	3.1	71.00	8.6	71.34	71.00	-5.6	27,351	-0.02%
2019/02/15	18	70.59	3.1	70.40	70.30	14.9	27,533	0.05%
2019/02/14	1.9	71.71	4.6	71.63	71.40	-2.7	27,638	-0.01%
2019/02/13	11	72.31	13	72.49	72.00	-2	27,733	-0.01%
2019/02/12	5	71.66	29	71.76	72.00	-24	27,694	-0.09%
2019/02/11	8.6	70.06	7.2	70.34	69.90	1.4	27,543	0.01%
2019/01/30	2	70.00	1.2	70.00	70.00	0.8	27,311	0.00%
2019/01/29	7.2	70.17	4.2	70.00	69.90	3.1	27,329	0.01%
2019/01/28	3	70.90	38.4	70.73	70.80	-35.4	27,288	-0.13%
2019/01/25	2	70.80	3	70.67	70.70	-1	27,511	0.00%
2019/01/24	0.4	70.00	1.8	69.78	70.00	-1.4	27,455	-0.01%
2019/01/23	4	69.88	4	69.83	69.70	0	27,740	0.00%
2019/01/22	0	0.00	0.3	70.50	70.70	-0.3	27,933	0.00%
2019/01/21	6.5	71.20	4	71.00	71.20	2.5	28,393	0.01%
2019/01/18	0.2	70.60	6	70.63	70.80	-5.8	29,728	-0.02%
2019/01/17	1.2	70.21	1	70.20	70.40	0.2	30,927	0.00%
2019/01/16	18	70.14	4	70.05	70.20	14	31,610	0.04%
2019/01/15	1	70.10	6	70.22	70.30	-5	31,959	-0.02%
2019/01/14	17	68.89	1	68.80	68.70	16	32,168	0.05%
2019/01/11	13.4	69.89	4	69.70	69.40	9.4	33,547	0.03%
2019/01/09	1.2	69.55	11	69.80	69.90	-9.8	33,515	-0.03%
2019/01/08	2	68.40	0	0.00	68.60	2	33,510	0.01%
2019/01/07	2	68.86	7	68.87	69.30	-5	33,710	-0.01%
2019/01/04	21.2	67.43	7.9	67.44	67.60	13.3	33,606	0.04%
2019/01/03	46	68.98	14	68.77	68.90	32	33,646	0.10%
2019/01/02	11	70.26	0	0.00	70.10	11	33,501	0.03%
2018/12/28	7	70.96	2	70.85	70.80	5	33,856	0.01%
2018/12/27	0.5	70.80	3.8	71.35	70.80	-3.3	34,100	-0.01%
2018/12/26	1	70.20	3	70.93	70.20	-2	34,354	-0.01%
2018/12/25	2	70.00	5.6	70.38	70.70	-3.6	34,538	-0.01%
2018/12/24	0	0.00	5	71.14	71.40	-5	35,126	-0.01%
2018/12/22	10	71.10	2	70.90	70.90	8	35,373	0.02%
2018/12/21	6	70.53	8	70.86	71.40	-2	35,779	-0.01%
2018/12/20	8.3	71.98	6	71.30	71.50	2.3	35,804	0.01%
2018/12/19	7	71.10	4	71.48	71.80	3	35,643	0.01%
2018/12/18	4	70.40	0.3	70.90	70.80	3.7	35,873	0.01%
2018/12/17	7.1	71.36	4	71.85	71.10	3.1	36,093	0.01%
2018/12/14	4.3	71.30	7	72.14	71.50	-2.7	36,528	-0.01%
2018/12/13	20.3	72.52	19	72.64	73.00	1.3	36,813	0.00%
2018/12/12	260	70.64	270	71.19	71.20	-10	37,341	-0.03%	大買/大賣/
2018/12/11	16.5	68.65	2	68.75	68.40	14.6	37,568	0.04%
2018/12/10	24	68.08	2.2	68.25	67.70	21.8	37,759	0.06%
2018/12/07	8.2	69.42	0	0.00	69.10	8.2	37,568	0.02%
2018/12/06	44	69.50	4	69.18	69.00	40	37,365	0.11%
2018/12/05	26	71.81	0	0.00	71.60	26	36,597	0.07%
2018/12/04	1.1	73.41	6	73.53	73.40	-4.9	36,922	-0.01%
2018/12/03	2	73.95	36	73.91	74.00	-34	36,977	-0.09%
2018/11/30	2	72.50	12	73.16	71.90	-10	36,598	-0.03%
2018/11/29	55.4	72.86	3	73.63	72.40	52.4	35,692	0.15%
2018/11/28	0	0.00	7	72.39	73.10	-7	35,289	-0.02%
2018/11/27	13.2	70.49	37	70.50	70.70	-23.8	34,839	-0.07%
2018/11/26	14.1	70.89	5.6	70.99	71.00	8.5	34,800	0.02%
2018/11/23	1	69.90	10	69.95	70.00	-9	34,663	-0.03%
2018/11/22	5.3	69.81	0	0.00	69.50	5.3	34,653	0.02%
2018/11/21	16.3	69.71	14.9	69.47	70.60	1.4	34,466	0.00%
2018/11/20	8.9	71.38	37.1	71.43	71.00	-28.2	34,147	-0.08%
2018/11/19	6.4	73.38	6	73.28	73.40	0.4	33,901	0.00%
2018/11/16	1.1	74.32	2	74.00	74.30	-0.9	34,199	0.00%
2018/11/15	3.5	73.97	13	72.86	74.50	-9.5	35,037	-0.03%
2018/11/14	17.3	73.77	0.4	73.80	73.30	16.9	34,998	0.05%
2018/11/13	6	74.22	0	0.00	74.40	6	34,972	0.02%
2018/11/12	2.3	76.39	0	0.00	76.20	2.3	34,899	0.01%
2018/11/09	2	76.00	8.1	75.88	76.10	-6.1	35,101	-0.02%
2018/11/08	4.3	77.39	5.8	77.86	76.60	-1.5	35,138	0.00%
2018/11/07	0.3	78.00	1.6	77.75	77.90	-1.3	35,022	0.00%
2018/11/06	6.2	78.67	10.1	77.56	77.30	-3.9	35,016	-0.01%
2018/11/05	0.3	80.00	2	79.90	80.00	-1.7	35,081	0.00%
2018/11/02	8.2	79.96	9	80.69	81.00	-0.8	35,222	0.00%
2018/11/01	14.2	79.80	5.8	79.50	79.90	8.4	35,105	0.02%
2018/10/31	8.6	78.20	26.6	78.34	78.80	-18	35,267	-0.05%
2018/10/30	9	75.78	11.2	75.99	76.40	-2.2	35,030	-0.01%
2018/10/29	60.7	76.28	17.8	77.08	75.50	42.9	35,063	0.12%
2018/10/26	23.9	77.80	51	76.84	76.20	-27.1	35,074	-0.08%
2018/10/17	78.5	70.27	14.4	70.20	68.10	64.1	34,592	0.19%
2018/10/16	54.3	70.12	18.1	70.10	70.40	36.2	33,758	0.11%
2018/10/15	142	70.65	7.6	70.69	70.50	134.4	33,489	0.40%	大買/鉅額交易
2018/10/12	39	70.36	21	70.40	71.90	18	33,508	0.05%
2018/10/11	84.2	70.43	43	70.90	70.10	41.2	33,512	0.12%
2018/10/09	20	75.55	11	75.80	75.30	9	32,293	0.03%
2018/10/08	14.3	75.61	5.1	75.80	75.50	9.2	32,342	0.03%
2018/10/05	30	75.94	4	75.73	75.60	26	32,631	0.08%
2018/10/04	7	76.40	8	76.75	76.20	-1	32,542	0.00%
2018/10/03	6	77.70	14	77.64	77.80	-8	32,668	-0.02%
2018/10/02	10	78.81	8	78.93	78.10	2	32,896	0.01%
2018/10/01	10.1	80.07	11	80.03	79.90	-0.9	32,641	0.00%
2018/09/28	8	79.09	6	79.17	79.20	2	32,840	0.01%
2018/09/27	2	77.80	12	78.25	78.70	-10	32,499	-0.03%
2018/09/26	9.3	77.47	22	77.44	77.30	-12.7	32,279	-0.04%
2018/09/25	4	76.05	10	75.92	76.10	-6	32,142	-0.02%
2018/09/21	35	75.59	3.3	75.56	75.80	31.7	32,370	0.10%
2018/09/20	2	75.60	23	75.51	75.60	-21	32,265	-0.07%
2018/09/19	10	76.09	5	76.14	76.40	5	32,294	0.02%
2018/09/18	22.6	76.32	5	76.60	75.80	17.6	32,335	0.05%
2018/09/17	5	77.76	0	0.00	77.80	5	32,456	0.02%
2018/09/14	5	77.44	22	77.23	77.90	-17	32,799	-0.05%
2018/09/13	31	76.08	0	0.00	76.00	31	32,828	0.09%
2018/09/12	42.2	77.31	12	77.40	77.00	30.2	32,740	0.09%
2018/09/11	33.2	76.50	15.7	77.06	77.70	17.5	32,803	0.05%
2018/09/10	66	75.39	33	75.43	75.10	33	33,096	0.10%
2018/09/07	40.1	77.97	7	78.00	77.70	33.1	32,715	0.10%
2018/09/06	27	79.44	9	79.53	79.30	18	32,743	0.05%
2018/09/05	8	80.16	0	0.00	80.10	8	32,558	0.02%
2018/09/04	1.1	80.31	1	80.30	80.10	0.1	32,939	0.00%
2018/09/03	14.2	80.30	2	80.25	80.10	12.2	33,317	0.04%
2018/08/31	16.7	80.51	1	80.50	80.50	15.7	34,592	0.05%
2018/08/30	15.5	81.09	1	81.20	80.90	14.5	35,372	0.04%
2018/08/29	5	81.22	0	0.00	81.40	5	35,704	0.01%
2018/08/28	2	81.20	1	81.20	81.20	1	35,877	0.00%
2018/08/27	7	80.97	2	81.10	81.00	5	36,077	0.01%
2018/08/24	7.1	80.95	0	0.00	81.10	7.1	36,106	0.02%
2018/08/23	15	81.16	3	81.47	81.80	12	37,143	0.03%
2018/08/22	7.2	81.49	12	81.50	81.70	-4.8	37,444	-0.01%
2018/08/21	11	81.06	10	81.19	81.00	1	37,825	0.00%
2018/08/20	85	81.20	5	81.10	81.00	80	38,555	0.21%
2018/08/17	9.1	81.32	0	0.00	81.10	9.1	39,047	0.02%
2018/08/16	4	81.10	15	81.28	81.20	-11	39,033	-0.03%
2018/08/15	43.1	80.59	51	80.48	81.10	-7.9	38,932	-0.02%
2018/08/14	35	81.61	6	81.48	81.30	29	38,576	0.08%
2018/08/13	10.1	84.34	6	84.55	83.80	4.1	37,744	0.01%
2018/08/10	13.1	85.85	9	85.73	85.90	4.1	37,559	0.01%
2018/08/09	1	85.20	16	85.41	85.20	-15	37,496	-0.04%
2018/08/08	0	0.00	97	85.00	85.00	-97	37,984	-0.26%
2018/08/07	0	84.40	8	84.99	84.40	-8	38,653	-0.02%
2018/08/06	1.1	84.05	8	84.43	84.60	-6.9	40,277	-0.02%
2018/08/03	10	83.47	3	83.53	83.80	7	40,685	0.02%
2018/08/02	1	83.00	5	83.40	82.80	-4	40,725	-0.01%
2018/08/01	10	83.80	5	84.10	84.10	5	40,747	0.01%
2018/07/31	0	83.80	7	83.83	83.80	-7	40,718	-0.02%
2018/07/30	0	0.00	5	84.06	84.20	-5	40,734	-0.01%
2018/07/27	9	83.22	1	83.30	83.20	8	40,533	0.02%
2018/07/26	4.4	82.93	11	82.62	83.50	-6.6	40,985	-0.02%
2018/07/25	21	82.83	1.5	82.58	82.70	19.5	41,156	0.05%
2018/07/24	15.5	85.36	28	85.44	85.20	-12.5	41,023	-0.03%
2018/07/23	7	85.26	42	85.38	85.50	-35	40,405	-0.09%
2018/07/20	20.7	85.07	14	85.10	85.30	6.7	40,448	0.02%
2018/07/19	10	84.92	8	85.00	85.20	2	40,634	0.00%
2018/07/18	7	84.09	19	84.23	84.10	-12	41,177	-0.03%
2018/07/17	2	82.65	7	83.00	82.90	-5	41,148	-0.01%
2018/07/16	5	83.10	10.6	83.01	82.80	-5.6	41,273	-0.01%
2018/07/13	2	82.25	6	82.43	82.90	-4	42,018	-0.01%
2018/07/12	1.5	81.37	1	81.20	81.20	0.5	42,639	0.00%
2018/07/11	10.6	81.18	22	81.09	81.60	-11.4	42,885	-0.03%
2018/07/10	12	80.51	3.1	80.45	80.50	8.9	42,680	0.02%
2018/07/09	7	81.26	1	80.90	80.80	6	42,584	0.01%
2018/07/06	29.7	80.69	3	80.53	80.50	26.7	42,830	0.06%
2018/07/05	5.5	81.19	2	81.30	81.20	3.5	42,840	0.01%
2018/07/04	5	81.00	1	81.60	81.60	4	43,143	0.01%
2018/07/03	9	80.84	9.3	81.00	80.70	-0.3	43,802	0.00%
2018/07/02	20	81.75	9	82.09	81.00	11	44,386	0.02%
2018/06/29	7	82.21	14.7	81.88	83.20	-7.7	44,722	-0.02%
2018/06/28	2	80.80	2	80.65	80.50	0	46,328	0.00%
2018/06/27	6.1	81.12	17.1	81.12	80.90	-11	46,430	-0.02%
2018/06/26	66	80.65	5	80.60	81.00	61	46,386	0.13%
2018/06/25	20.5	81.85	0	0.00	81.50	20.5	46,072	0.04%
2018/06/22	32	82.03	12	82.08	82.30	20	45,973	0.04%
2018/06/21	48	82.95	1	82.80	82.70	47	45,954	0.10%
2018/06/20	3	82.23	10	82.00	83.00	-7	46,402	-0.02%
2018/06/19	97	83.37	8	83.56	83.00	89	46,024	0.19%
2018/06/15	24	84.77	9	84.72	85.00	15	45,391	0.03%
2018/06/14	36	86.03	2	86.30	85.50	34	44,934	0.08%
2018/06/13	18	87.57	3.1	87.74	87.80	14.9	44,377	0.03%
2018/06/12	5	87.72	2.2	87.80	87.70	2.8	45,087	0.01%
2018/06/11	3	87.80	16	87.61	87.40	-13	45,024	-0.03%
2018/06/08	29	89.32	14	90.46	88.30	15	45,184	0.03%
2018/06/07	33.3	90.60	108.3	90.23	91.20	-75	44,916	-0.17%	大賣/
2018/06/06	4	88.70	28	88.69	89.10	-24	44,888	-0.05%
2018/06/05	2	88.00	16	87.86	88.10	-14	45,553	-0.03%
2018/06/04	0	0.00	9	87.76	87.80	-9	45,573	-0.02%
2018/06/01	3	86.30	5	86.44	86.60	-2	45,724	0.00%
2018/05/31	4.4	86.39	8	87.36	85.70	-3.6	45,907	-0.01%
2018/05/30	3	87.60	9	87.31	87.40	-6	45,020	-0.01%
2018/05/29	24	88.46	3	88.07	87.60	21	44,829	0.05%
2018/05/28	28	88.32	47	88.51	88.80	-19	44,821	-0.04%
2018/05/25	7.5	85.92	40.2	85.90	86.50	-32.7	44,419	-0.07%
2018/05/24	2	84.00	9	84.17	84.10	-7	44,188	-0.02%
2018/05/23	3	83.77	3	84.00	83.60	0	44,702	0.00%
2018/05/22	12	84.43	3	84.47	84.00	9	45,124	0.02%
2018/05/21	1	85.10	22	85.05	85.00	-21	45,700	-0.05%
2018/05/18	3	84.33	0	0.00	83.90	3	46,339	0.01%
2018/05/17	8.8	84.92	2	84.85	84.20	6.8	47,022	0.01%
2018/05/16	28.2	84.70	7	84.56	84.60	21.2	47,215	0.04%
2018/05/15	34.1	87.15	14.7	87.16	86.00	19.3	47,488	0.04%
2018/05/14	54.2	89.31	66	88.63	89.00	-11.8	48,662	-0.02%
2018/05/11	18	84.01	18.5	84.41	85.00	-0.5	47,388	0.00%
2018/05/10	2	82.40	19	82.64	82.90	-17	47,391	-0.04%
2018/05/09	22	82.10	0	0.00	81.80	22	47,644	0.05%
2018/05/08	2	81.55	22	82.20	82.60	-20	48,053	-0.04%
2018/05/07	13	81.15	3	81.17	81.60	10	48,209	0.02%
2018/05/04	3	80.73	0	0.00	80.40	3	48,519	0.01%
2018/05/03	21.2	80.35	1	80.50	80.10	20.2	48,855	0.04%
2018/05/02	14.2	82.52	33	82.48	81.80	-18.8	48,950	-0.04%
2018/04/30	40.1	82.61	25	82.14	82.90	15.1	49,029	0.03%
2018/04/27	13	81.01	2	81.25	81.50	11	49,363	0.02%
2018/04/26	27.2	80.88	27	80.70	80.60	0.2	49,915	0.00%
2018/04/25	23	80.10	10	79.83	80.40	13	50,957	0.03%
2018/04/24	54.2	80.99	29.5	81.19	80.60	24.7	51,057	0.05%
2018/04/23	26.4	83.13	5	83.20	83.00	21.4	50,484	0.04%
2018/04/20	13	84.03	14	83.98	84.00	-1	50,371	0.00%
2018/04/19	32.2	84.02	44	83.97	85.00	-11.8	50,547	-0.02%
2018/04/18	33	85.28	12	85.03	84.80	21	50,204	0.04%
2018/04/17	34.1	86.88	2	86.65	86.50	32.1	50,087	0.06%
2018/04/16	31	87.14	27	87.16	87.60	4	50,333	0.01%
2018/04/13	84.4	87.03	7	87.00	87.00	77.4	50,506	0.15%
2018/04/12	11.3	86.94	8	87.04	86.80	3.3	50,851	0.01%
2018/04/11	12	87.72	6	88.15	87.30	6	51,181	0.01%
2018/04/10	36	87.13	0	0.00	87.00	36	51,411	0.07%
2018/04/09	36.1	86.92	5	87.44	87.40	31.1	51,757	0.06%
2018/04/03	37.2	87.22	5	87.12	87.20	32.2	51,281	0.06%
2018/04/02	24.5	88.39	8	88.28	88.10	16.5	50,921	0.03%
2018/03/31	92	89.02	8	88.98	88.50	84	50,680	0.17%
2018/03/30	1	91.80	28	91.88	91.40	-27	48,765	-0.06%
2018/03/29	26	90.11	1	90.40	90.00	25	48,632	0.05%
2018/03/28	5	90.40	5	90.20	90.10	0	48,333	0.00%
2018/03/27	18	91.19	8	91.15	91.20	10	48,237	0.02%
2018/03/26	22	89.95	14	89.90	90.20	8	48,082	0.02%
2018/03/23	48	91.04	48	91.09	90.40	0	48,202	0.00%
2018/03/22	7	92.80	2	93.00	92.80	5	48,376	0.01%
2018/03/21	1	92.60	10	92.43	92.40	-9	48,263	-0.02%
2018/03/20	9	92.62	1	92.70	92.60	8	48,615	0.02%
2018/03/19	40.1	92.83	26	92.83	92.90	14.1	48,662	0.03%
2018/03/16	6	93.37	13	93.42	92.80	-7	48,767	-0.01%
2018/03/15	11	93.25	7	93.09	93.40	4	48,424	0.01%
2018/03/14	17	93.81	11	93.79	93.30	6	48,939	0.01%
2018/03/13	51.2	95.74	19	95.54	95.20	32.2	48,868	0.07%
2018/03/12	15	93.92	41.5	93.90	94.30	-26.5	48,136	-0.06%
2018/03/09	30	91.79	49	91.77	91.90	-19	48,311	-0.04%
2018/03/08	9	89.50	8	89.43	89.40	1	48,434	0.00%
2018/03/07	17.1	89.05	29.2	89.16	88.50	-12.1	48,600	-0.02%
2018/03/06	7.1	88.30	9	88.27	88.20	-1.9	49,225	0.00%
2018/03/05	30.3	87.60	13	87.20	87.00	17.3	49,994	0.03%
2018/03/02	24.6	87.29	3.3	87.56	87.80	21.2	49,680	0.04%
2018/03/01	15.6	87.91	6	87.85	87.90	9.6	49,850	0.02%
2018/02/27	5.1	88.80	12	89.08	88.10	-7	49,752	-0.01%
2018/02/26	15	88.93	7	89.17	88.80	8	49,448	0.02%
2018/02/23	7	88.90	22	88.72	88.90	-15	49,325	-0.03%
2018/02/22	18.1	87.87	35	87.71	87.90	-16.9	49,530	-0.03%
2018/02/21	13	88.43	32	88.30	88.20	-19	49,335	-0.04%
2018/02/12	54	87.87	7	87.83	87.60	47	48,915	0.10%
2018/02/09	53.8	87.14	14	86.87	87.50	39.8	48,743	0.08%
2018/02/08	40.1	89.39	2	89.45	89.00	38.1	48,453	0.08%
2018/02/07	25	90.78	30.7	90.28	90.00	-5.7	49,905	-0.01%
2018/02/06	88.2	89.81	109.1	89.88	89.20	-20.9	49,153	-0.04%	大賣/
2018/02/05	32	93.12	54	92.77	92.80	-22	47,142	-0.05%
2018/02/02	12.1	94.85	15.9	95.06	95.20	-3.8	47,140	-0.01%
2018/02/01	11	93.79	15	94.14	93.50	-4	47,024	-0.01%
2018/01/31	42.8	92.44	3	92.33	92.20	39.8	46,756	0.09%
2018/01/30	13.2	94.02	24.2	93.69	93.60	-11	46,299	-0.02%
2018/01/29	3.4	94.89	81.3	95.16	94.70	-77.9	46,043	-0.17%
2018/01/26	14.9	95.45	9	95.70	95.40	5.9	45,847	0.01%
2018/01/25	15.5	95.50	18	95.62	95.40	-2.5	45,486	-0.01%
2018/01/24	1	95.80	10	95.96	95.90	-9	44,848	-0.02%
2018/01/23	25.2	96.16	40	95.99	96.90	-14.8	44,696	-0.03%
2018/01/22	10.1	96.90	12	96.81	96.60	-1.9	44,513	0.00%
2018/01/19	62.5	96.35	38	96.31	96.90	24.5	43,848	0.06%
2018/01/18	26	94.07	15	94.34	93.80	11	42,486	0.03%
2018/01/17	8	92.91	73	93.39	93.40	-65	42,043	-0.15%
2018/01/16	37	93.37	7	93.54	93.40	30	41,887	0.07%
2018/01/15	12	92.82	29	92.94	93.30	-17	41,766	-0.04%
2018/01/12	52	91.88	16	92.06	91.80	36	41,540	0.09%
2018/01/11	110	91.39	7	91.30	91.40	103	41,459	0.25%	大買/鉅額交易
2018/01/10	32.5	90.87	1	90.70	90.80	31.5	40,939	0.08%
2018/01/09	17	91.91	1.1	91.82	91.80	15.9	40,640	0.04%
2018/01/08	27.2	91.80	19.7	91.99	91.80	7.5	40,616	0.02%
2018/01/05	66	92.31	6	92.08	93.00	60	40,275	0.15%
2018/01/04	25.1	92.84	0	0.00	92.60	25.1	39,996	0.06%
2018/01/03	14.1	94.66	7	94.50	94.00	7.1	39,819	0.02%
2018/01/02	4	94.98	2	95.20	95.00	2	39,215	0.01%