鴻海 (2317)-富邦-永和券商分點個股進出

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
203.0
漲跌
▲0.5
漲幅
+0.25%
成交量
36,957張
產業
上市其他電子類股
6205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-永和券商分點個股進出

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-永和券商分點個股進出
富邦-永和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	163.2	204.95	136	203.89	203.00	27.2	64,798	0.04%	大買/大賣/
2024/11/21	144.2	203.05	76.1	202.90	202.50	68	65,000	0.10%	大買/
2024/11/20	123.7	206.06	92.8	206.07	206.00	31	65,385	0.05%	大買/
2024/11/19	148.1	203.06	54.5	203.31	203.50	93.6	65,849	0.14%	大買/
2024/11/18	208.3	203.83	110.2	203.65	202.50	98.1	66,210	0.15%	大買/大賣/
2024/11/15	302.4	209.05	172	208.23	207.00	130.4	66,169	0.20%	大買/大賣/鉅額交易
2024/11/14	195	212.89	142.1	211.75	211.50	52.9	65,720	0.08%	大買/大賣/
2024/11/13	166.9	213.68	96.2	214.31	214.50	70.7	65,927	0.11%	大買/
2024/11/12	244.7	215.98	94.3	215.11	214.00	150.4	66,646	0.23%	大買/鉅額交易
2024/11/11	101.7	218.82	192.5	219.04	220.00	-90.8	67,372	-0.13%	大買/大賣/
2024/11/08	171.6	218.72	181.1	218.93	218.00	-9.5	68,533	-0.01%	大買/大賣/
2024/11/07	186.8	215.12	233.4	217.12	217.00	-46.6	69,919	-0.07%	大買/大賣/
2024/11/06	122.7	214.56	166.4	215.09	213.50	-43.8	71,518	-0.06%	大買/大賣/
2024/11/05	232.7	213.58	275.4	214.31	214.00	-42.7	73,247	-0.06%	大買/大賣/
2024/11/04	221.4	211.94	627.4	211.89	214.00	-406	77,681	-0.52%	大買/大賣/鉅額交易
2024/11/01	322.7	206.33	78.8	206.58	208.00	243.9	80,548	0.30%	大買/鉅額交易
2024/10/30	218.4	211.59	276.2	212.13	211.50	-57.8	81,929	-0.07%	大買/大賣/
2024/10/29	671.5	210.20	524.9	210.47	209.50	146.6	81,977	0.18%	大買/大賣/鉅額交易
2024/10/28	464.1	217.43	473.4	218.19	215.00	-9.3	81,834	-0.01%	大買/大賣/
2024/10/25	54.1	213.82	218.2	214.29	216.00	-164	81,192	-0.20%	大賣/鉅額交易
2024/10/24	215.6	212.59	118	212.26	211.50	97.6	81,356	0.12%	大買/大賣/
2024/10/23	394.5	214.46	201	215.67	216.00	193.5	81,746	0.24%	大買/大賣/鉅額交易
2024/10/22	527.2	213.93	784.7	214.84	215.50	-257.6	82,294	-0.31%	大買/大賣/鉅額交易
2024/10/21	196.1	211.35	198.9	210.83	210.00	-2.7	83,469	0.00%	大買/大賣/
2024/10/18	316.2	210.02	297.7	208.68	207.50	18.5	83,998	0.02%	大買/大賣/
2024/10/17	210	206.28	334.1	207.16	208.50	-124.1	84,516	-0.15%	大買/大賣/鉅額交易
2024/10/16	246	205.40	242	206.16	205.00	3.9	84,684	0.00%	大買/大賣/
2024/10/15	196.6	204.83	450.9	204.64	207.00	-254.3	84,454	-0.30%	大買/大賣/鉅額交易
2024/10/14	207.2	198.11	147	198.36	199.00	60.2	83,225	0.07%	大買/大賣/
2024/10/11	226	200.03	234.8	200.40	200.00	-8.7	84,917	-0.01%	大買/大賣/
2024/10/09	280.6	198.05	925.4	198.77	199.00	-644.8	84,841	-0.76%	大買/大賣/鉅額交易
2024/10/08	338	194.91	158.9	196.08	194.00	179.1	84,628	0.21%	大買/大賣/鉅額交易
2024/10/07	887.6	196.51	470.6	197.17	197.50	417	86,026	0.48%	大買/大賣/鉅額交易
2024/10/04	202.5	193.49	325.3	193.51	194.00	-122.8	86,540	-0.14%	大買/大賣/鉅額交易
2024/10/01	130.7	187.55	90.3	188.28	187.00	40.5	85,357	0.05%	大買/
2024/09/30	143.2	188.60	113.4	189.52	187.50	29.8	86,645	0.03%	大買/大賣/
2024/09/27	167.7	191.52	299.4	191.94	191.00	-131.7	86,879	-0.15%	大買/大賣/鉅額交易
2024/09/26	211.3	189.73	163.5	190.10	189.50	47.8	88,138	0.05%	大買/大賣/
2024/09/25	115.2	187.46	364.8	188.62	188.50	-249.6	88,278	-0.28%	大買/大賣/鉅額交易
2024/09/24	29.3	180.45	256.3	180.53	183.00	-227	87,589	-0.26%	大賣/鉅額交易
2024/09/23	110.9	179.69	61.2	179.57	180.00	49.7	88,056	0.06%	大買/
2024/09/20	112.8	179.35	299.7	180.27	177.00	-186.8	89,343	-0.21%	大買/大賣/鉅額交易
2024/09/19	33.7	175.23	44.7	175.84	176.50	-11	89,933	-0.01%
2024/09/18	324.8	175.77	185	174.22	174.00	139.8	90,975	0.15%	大買/大賣/鉅額交易
2024/09/16	63.3	177.08	168.7	178.94	181.00	-105.4	92,423	-0.11%	大賣/鉅額交易
2024/09/13	56.2	176.15	20.6	176.61	176.00	35.6	94,482	0.04%
2024/09/12	27.2	175.60	315.3	175.78	177.50	-288.1	96,794	-0.30%	大賣/鉅額交易
2024/09/11	262.5	169.82	133.3	170.06	169.50	129.3	97,425	0.13%	大買/大賣/鉅額交易
2024/09/10	189	169.98	79.7	169.61	169.00	109.3	98,440	0.11%	大買/鉅額交易
2024/09/09	310.6	172.07	92.7	172.66	172.00	217.9	98,999	0.22%	大買/鉅額交易
2024/09/06	105.9	176.27	76.4	176.60	176.50	29.5	100,326	0.03%	大買/
2024/09/05	346.5	177.99	90.9	178.30	175.00	255.6	101,765	0.25%	大買/鉅額交易
2024/09/04	295.2	176.51	401.6	177.33	179.50	-106.4	101,899	-0.10%	大買/大賣/鉅額交易
2024/09/03	138.6	185.31	236.4	185.07	185.00	-97.9	100,741	-0.10%	大買/大賣/
2024/09/02	344.4	184.10	228.1	183.06	183.00	116.3	101,914	0.11%	大買/大賣/鉅額交易
2024/08/30	96.8	184.16	122.6	185.24	184.50	-25.8	103,273	-0.02%	大賣/
2024/08/29	117.8	181.92	242.5	181.17	184.50	-124.6	104,122	-0.12%	大買/大賣/鉅額交易
2024/08/28	65.5	182.88	116.9	183.74	185.50	-51.4	104,648	-0.05%	大賣/
2024/08/27	89.1	180.08	14.6	180.62	180.50	74.6	106,103	0.07%
2024/08/26	144.3	183.05	124.6	183.08	182.00	19.7	106,949	0.02%	大買/大賣/
2024/08/23	382.1	179.59	303.7	178.27	180.00	78.5	107,498	0.07%	大買/大賣/
2024/08/22	236.1	180.51	98.7	180.98	179.50	137.4	107,809	0.13%	大買/鉅額交易
2024/08/21	219.7	183.60	70.3	184.09	183.50	149.4	108,503	0.14%	大買/鉅額交易
2024/08/20	441.2	188.91	505.6	188.36	186.50	-64.4	108,463	-0.06%	大買/大賣/
2024/08/19	345.4	186.85	119.9	186.50	187.00	225.5	108,510	0.21%	大買/大賣/鉅額交易
2024/08/16	121.1	184.88	189	185.17	184.00	-67.9	108,475	-0.06%	大買/大賣/
2024/08/15	312.9	182.87	345.7	183.37	181.00	-32.8	108,044	-0.03%	大買/大賣/
2024/08/14	455.3	185.23	576.9	185.09	185.50	-121.7	107,885	-0.11%	大買/大賣/鉅額交易
2024/08/13	275	180.43	348.8	180.56	181.00	-73.9	107,715	-0.07%	大買/大賣/
2024/08/12	402.5	176.41	451.2	175.94	176.00	-48.7	108,358	-0.04%	大買/大賣/
2024/08/09	326.6	169.80	370.1	170.36	168.50	-43.5	109,102	-0.04%	大買/大賣/
2024/08/08	448	163.65	388.5	163.90	163.50	59.6	108,889	0.05%	大買/大賣/
2024/08/07	753.3	171.09	394.2	171.24	170.50	359.1	107,321	0.33%	大買/大賣/鉅額交易
2024/08/06	705.8	168.43	691.6	168.87	167.50	14.1	105,884	0.01%	大買/大賣/
2024/08/05	628.1	168.85	474.3	168.94	168.00	153.8	102,629	0.15%	大買/大賣/鉅額交易
2024/08/02	911	191.04	436.7	190.59	186.50	474.3	100,061	0.47%	大買/大賣/鉅額交易
2024/08/01	295.9	202.54	207.5	203.06	202.50	88.4	99,293	0.09%	大買/大賣/
2024/07/31	128.2	197.38	252.2	197.87	198.00	-124	101,079	-0.12%	大買/大賣/鉅額交易
2024/07/30	260	193.38	288.1	192.49	196.00	-28.1	100,915	-0.03%	大買/大賣/
2024/07/29	298.7	193.63	312.6	193.71	193.00	-13.9	101,111	-0.01%	大買/大賣/
2024/07/26	499.7	191.66	251.1	192.53	192.00	248.6	101,334	0.25%	大買/大賣/鉅額交易
2024/07/23	337.8	199.91	217.9	199.82	201.50	119.8	101,273	0.12%	大買/大賣/鉅額交易
2024/07/22	576.3	195.06	628.8	194.07	192.50	-52.5	101,525	-0.05%	大買/大賣/
2024/07/19	390	201.66	452.7	201.88	204.00	-62.7	100,691	-0.06%	大買/大賣/
2024/07/18	697.8	204.47	436.6	205.03	204.00	261.2	102,383	0.26%	大買/大賣/鉅額交易
2024/07/17	278.7	213.27	290.2	212.65	212.00	-11.5	101,305	-0.01%	大買/大賣/
2024/07/16	484.7	214.67	236.5	213.78	213.00	248.2	101,241	0.25%	大買/大賣/鉅額交易
2024/07/15	421.2	216.81	400.5	217.21	216.50	20.7	102,079	0.02%	大買/大賣/
2024/07/12	746.4	217.34	384.8	216.42	216.00	361.6	102,453	0.35%	大買/大賣/鉅額交易
2024/07/11	368.7	226.30	385.5	225.82	225.50	-16.8	101,909	-0.02%	大買/大賣/
2024/07/10	460.4	223.87	445.7	222.52	223.50	14.7	103,744	0.01%	大買/大賣/
2024/07/09	788.6	227.93	387.8	227.16	225.50	400.8	104,436	0.38%	大買/大賣/鉅額交易
2024/07/08	512	223.97	850.9	223.23	226.50	-338.9	104,093	-0.33%	大買/大賣/鉅額交易
2024/07/05	183.4	213.57	161.3	214.35	214.50	22.2	105,052	0.02%	大買/大賣/
2024/07/04	139.5	212.12	827.3	211.65	214.50	-687.9	105,962	-0.65%	大買/大賣/鉅額交易
2024/07/03	560.6	205.01	345	204.39	203.00	215.6	105,809	0.20%	大買/大賣/鉅額交易
2024/07/02	1,080.7	208.22	389.2	206.19	204.50	691.5	106,349	0.65%	大買/大賣/鉅額交易
2024/07/01	249.2	215.61	265.9	215.70	216.00	-16.6	106,325	-0.02%	大買/大賣/
2024/06/28	220	213.99	200	214.30	214.00	20	108,067	0.02%	大買/大賣/
2024/06/27	187	211.31	214.5	212.60	212.50	-27.5	108,103	-0.03%	大買/大賣/
2024/06/26	642.2	211.66	260.5	211.29	210.00	381.7	109,229	0.35%	大買/大賣/鉅額交易
2024/06/25	323.4	204.98	360.1	206.80	211.00	-36.6	110,700	-0.03%	大買/大賣/
2024/06/24	462.4	206.78	316.6	207.18	206.00	145.8	111,189	0.13%	大買/大賣/鉅額交易
2024/06/21	712.4	213.25	334.1	214.92	212.00	378.4	112,462	0.34%	大買/大賣/鉅額交易
2024/06/20	292.6	211.66	530.3	209.96	217.50	-237.7	112,162	-0.21%	大買/大賣/鉅額交易
2024/06/19	434.9	204.03	499	205.00	203.00	-64	113,142	-0.06%	大買/大賣/
2024/06/18	259	199.09	277.8	199.11	198.50	-18.9	113,310	-0.02%	大買/大賣/
2024/06/17	347.3	196.56	257.5	198.78	200.00	89.8	115,217	0.08%	大買/大賣/
2024/06/14	577.1	196.42	588.5	194.45	198.00	-11.4	116,569	-0.01%	大買/大賣/
2024/06/13	423.3	191.43	455	191.58	192.00	-31.8	118,495	-0.03%	大買/大賣/
2024/06/12	79.3	184.89	688.7	184.74	187.50	-609.4	122,764	-0.50%	大賣/鉅額交易
2024/06/11	26.6	179.74	193.8	179.94	180.50	-167.2	123,876	-0.13%	大賣/鉅額交易
2024/06/07	223.2	178.14	221	177.72	177.50	2.2	128,123	0.00%	大買/大賣/
2024/06/06	550.6	179.90	454.8	179.62	177.50	95.8	132,975	0.07%	大買/大賣/
2024/06/05	343.9	173.71	464.8	174.05	175.50	-121	133,281	-0.09%	大買/大賣/鉅額交易
2024/06/04	179.4	172.62	58.3	172.34	171.00	121.2	132,468	0.09%	大買/鉅額交易
2024/06/03	321.4	176.80	501.2	176.88	176.50	-179.7	131,562	-0.14%	大買/大賣/鉅額交易
2024/05/31	693	175.27	234	173.77	172.00	459	130,748	0.35%	大買/大賣/鉅額交易
2024/05/30	206	177.30	88.9	177.13	176.50	117.1	129,554	0.09%	大買/鉅額交易
2024/05/29	555.1	182.44	128.7	182.10	180.50	426.3	130,014	0.33%	大買/大賣/鉅額交易
2024/05/28	273.4	184.16	408.7	184.87	185.50	-135.2	129,230	-0.10%	大買/大賣/鉅額交易
2024/05/27	534.7	183.10	454.2	182.96	185.00	80.4	128,741	0.06%	大買/大賣/
2024/05/24	137.1	173.91	152.6	174.34	176.00	-15.5	127,321	-0.01%	大買/大賣/
2024/05/23	315.7	171.59	432.6	171.88	173.00	-116.9	126,500	-0.09%	大買/大賣/鉅額交易
2024/05/22	93.3	168.84	137.6	168.04	169.00	-44.3	125,395	-0.04%	大賣/
2024/05/21	220.5	166.87	127.5	167.02	166.00	92.9	124,802	0.07%	大買/大賣/
2024/05/20	373.9	167.52	247.4	167.36	167.50	126.5	124,336	0.10%	大買/大賣/鉅額交易
2024/05/17	489.9	170.10	323.6	170.24	170.00	166.3	123,763	0.13%	大買/大賣/鉅額交易
2024/05/16	633.3	175.08	581.8	175.84	171.50	51.6	122,712	0.04%	大買/大賣/
2024/05/15	508.5	169.08	598.7	170.67	170.50	-90.3	120,759	-0.07%	大買/大賣/
2024/05/14	388.8	171.44	372	171.81	172.00	16.8	118,632	0.01%	大買/大賣/
2024/05/13	329.3	170.84	108.5	171.13	169.50	220.8	116,850	0.19%	大買/大賣/鉅額交易
2024/05/10	298.5	169.15	314.7	170.29	169.50	-16.2	115,830	-0.01%	大買/大賣/
2024/05/09	368.9	172.56	286.8	173.30	170.50	82.1	114,664	0.07%	大買/大賣/
2024/05/08	391.3	169.25	267.1	169.92	169.50	124.2	113,075	0.11%	大買/大賣/鉅額交易
2024/05/07	387.8	168.53	571.3	168.72	169.50	-183.5	112,117	-0.16%	大買/大賣/鉅額交易
2024/05/06	292.6	165.05	581.3	165.21	167.50	-288.7	110,314	-0.26%	大買/大賣/鉅額交易
2024/05/03	239.8	157.05	193.9	157.28	156.00	45.9	107,787	0.04%	大買/大賣/
2024/05/02	132.3	153.42	51.8	153.63	154.00	80.5	107,073	0.08%	大買/
2024/04/30	172.7	158.13	123.1	159.06	156.00	49.6	106,176	0.05%	大買/大賣/
2024/04/29	219.4	158.36	322.9	158.53	158.50	-103.6	105,289	-0.10%	大買/大賣/鉅額交易
2024/04/26	319.6	155.97	237.7	156.13	155.00	81.9	104,036	0.08%	大買/大賣/
2024/04/25	318.4	152.37	166	152.02	151.50	152.5	102,659	0.15%	大買/大賣/鉅額交易
2024/04/24	164.4	150.64	403.9	151.31	156.00	-239.5	101,157	-0.24%	大買/大賣/鉅額交易
2024/04/23	197.1	144.65	108.3	144.26	144.00	88.7	98,752	0.09%	大買/大賣/
2024/04/22	192.2	142.98	180.4	143.31	143.00	11.8	98,059	0.01%	大買/大賣/
2024/04/19	270.2	142.71	671.5	142.92	143.00	-401.3	97,247	-0.41%	大買/大賣/鉅額交易
2024/04/18	121.6	146.46	212.2	147.15	148.00	-90.6	95,526	-0.09%	大買/大賣/
2024/04/17	395.2	143.71	336.5	145.78	146.50	58.7	94,851	0.06%	大買/大賣/
2024/04/16	480.4	140.31	401.2	140.24	141.00	79.2	93,480	0.08%	大買/大賣/
2024/04/15	358.7	147.06	331.2	146.84	146.00	27.5	90,976	0.03%	大買/大賣/
2024/04/12	378.2	150.96	320.2	151.22	150.50	58	89,690	0.06%	大買/大賣/
2024/04/11	487.6	150.16	444.2	149.83	150.00	43.4	87,961	0.05%	大買/大賣/
2024/04/10	418.9	157.23	239.8	155.46	154.50	179.1	85,355	0.21%	大買/大賣/鉅額交易
2024/04/09	444.1	158.52	501.2	158.37	158.00	-57.1	84,044	-0.07%	大買/大賣/
2024/04/08	161.4	157.80	199	157.77	158.00	-37.6	82,682	-0.05%	大買/大賣/
2024/04/03	234.2	156.76	136.6	157.38	159.00	97.6	81,311	0.12%	大買/大賣/
2024/04/02	242.2	155.90	364.2	155.53	159.00	-122.1	79,344	-0.15%	大買/大賣/鉅額交易
2024/04/01	245.2	151.19	180.6	150.96	150.50	64.6	76,692	0.08%	大買/大賣/
2024/03/29	626.9	153.09	364.5	151.60	150.00	262.4	75,560	0.35%	大買/大賣/鉅額交易
2024/03/28	383.7	152.94	579.9	153.77	155.50	-196.2	73,210	-0.27%	大買/大賣/鉅額交易
2024/03/27	268.5	145.95	432.4	147.68	148.50	-163.9	70,339	-0.23%	大買/大賣/鉅額交易
2024/03/26	463.2	142.93	632.1	142.08	142.00	-168.9	68,483	-0.25%	大買/大賣/鉅額交易
2024/03/25	256.3	145.49	279	145.62	145.50	-22.7	66,381	-0.03%	大買/大賣/
2024/03/22	343.3	145.42	303.2	145.65	145.50	40.1	64,505	0.06%	大買/大賣/
2024/03/21	291	141.13	643.7	141.91	142.50	-352.8	61,032	-0.58%	大買/大賣/鉅額交易
2024/03/20	376.6	138.54	372	138.70	138.00	4.6	58,649	0.01%	大買/大賣/
2024/03/19	192	133.74	275.7	134.27	136.00	-83.7	55,781	-0.15%	大買/大賣/
2024/03/18	284.1	132.90	345.1	133.76	136.00	-61	53,182	-0.11%	大買/大賣/
2024/03/15	151.6	130.65	1,418.8	131.15	132.00	-1,267.1	49,532	-2.56%	大買/大賣/鉅額交易
2024/03/14	101.7	119.28	294.8	119.98	121.00	-193.1	43,236	-0.45%	大買/大賣/鉅額交易
2024/03/13	714.1	120.28	1,004.6	120.60	120.50	-290.5	40,314	-0.72%	大買/大賣/鉅額交易
2024/03/12	1,059.1	115.70	1,125.6	115.70	119.00	-66.6	34,910	-0.19%	大買/大賣/
2024/03/11	38.2	108.70	385.7	109.21	109.50	-347.5	29,389	-1.18%	大賣/鉅額交易
2024/03/08	33.9	106.05	265.4	105.21	105.00	-231.5	27,431	-0.84%	大賣/鉅額交易
2024/03/07	14.4	107.88	133.2	107.72	107.50	-118.9	26,533	-0.45%	大賣/鉅額交易
2024/03/06	14.8	106.24	90.7	106.51	106.50	-75.9	26,183	-0.29%
2024/03/05	74.1	107.26	152.9	107.61	106.50	-78.9	26,190	-0.30%	大賣/
2024/03/04	19.4	105.07	266.8	105.32	106.50	-247.4	25,463	-0.97%	大賣/鉅額交易
2024/03/01	8.9	102.60	5	102.80	102.00	3.9	24,125	0.02%
2024/02/29	56.1	103.00	27.8	103.17	103.00	28.3	24,041	0.12%
2024/02/27	8.6	103.62	44.3	103.83	103.50	-35.7	23,750	-0.15%
2024/02/26	2.8	103.05	20.6	103.36	103.50	-17.8	23,649	-0.08%
2024/02/23	53.7	103.49	18	103.19	103.00	35.7	23,790	0.15%
2024/02/22	10	103.30	6.2	103.49	103.50	3.8	24,119	0.02%
2024/02/21	2.2	103.46	13.9	103.46	103.00	-11.7	24,289	-0.05%
2024/02/20	6.5	103.84	104.5	103.95	103.50	-98.1	24,762	-0.40%	大賣/
2024/02/19	78.2	102.01	42.6	102.37	103.00	35.6	24,617	0.14%
2024/02/16	14.9	101.09	22.7	101.09	101.50	-7.8	25,053	-0.03%
2024/02/15	28.2	101.57	40.7	101.48	101.00	-12.5	25,287	-0.05%
2024/02/05	6.3	101.52	4.2	101.74	101.50	2.1	25,125	0.01%
2024/02/02	14.4	101.62	7	102.21	102.00	7.4	25,105	0.03%
2024/02/01	3	102.17	18.2	102.42	103.00	-15.2	25,344	-0.06%
2024/01/31	3	102.00	41.5	101.83	102.50	-38.5	25,428	-0.15%
2024/01/30	8.4	102.26	5	102.30	102.00	3.4	25,581	0.01%
2024/01/29	56	102.83	14	102.82	102.50	42	25,927	0.16%
2024/01/26	38.1	102.74	71.7	102.73	102.50	-33.6	26,364	-0.13%
2024/01/25	6.1	101.67	103.2	101.84	102.00	-97.1	26,353	-0.37%	大賣/
2024/01/24	1	101.00	18	100.86	100.50	-17	26,387	-0.06%
2024/01/23	8	100.94	8.8	100.79	101.00	-0.8	27,103	0.00%
2024/01/22	25.3	100.02	41	100.03	99.90	-15.7	29,035	-0.05%
2024/01/19	39.6	100.49	29.8	100.07	100.50	9.8	29,204	0.03%
2024/01/18	10.2	99.26	7.9	99.67	99.90	2.3	29,563	0.01%
2024/01/17	134.9	99.26	5.3	99.30	98.60	129.6	29,936	0.43%	大買/鉅額交易
2024/01/16	30.6	99.93	7.7	99.94	100.00	22.9	30,976	0.07%
2024/01/15	36.1	100.38	5.3	100.52	100.00	30.8	31,922	0.10%
2024/01/12	17.6	100.46	8.6	100.73	100.50	9	32,081	0.03%
2024/01/11	35.1	100.12	24	100.41	100.50	11.1	32,209	0.03%
2024/01/10	45.2	100.59	4.8	100.23	100.00	40.4	32,083	0.13%
2024/01/09	86	101.55	7.1	101.44	101.00	78.9	31,963	0.25%
2024/01/08	40.1	102.26	25.2	102.29	101.50	14.9	31,828	0.05%
2024/01/05	16.1	104.00	23.7	104.38	104.00	-7.6	31,693	-0.02%
2024/01/04	7.5	104.47	14.2	104.43	104.00	-6.7	31,937	-0.02%
2024/01/03	5.9	104.48	14.6	104.28	104.50	-8.7	32,154	-0.03%
2024/01/02	18.1	104.58	20.4	104.75	105.00	-2.3	32,305	-0.01%
2023/12/29	4	104.38	39	104.22	104.50	-34.9	32,250	-0.11%
2023/12/28	13	103.50	18.5	103.80	104.00	-5.5	32,274	-0.02%
2023/12/27	8.8	103.62	25.2	103.52	103.50	-16.4	32,180	-0.05%
2023/12/26	4.7	103.71	6.7	103.58	104.00	-2	32,097	-0.01%
2023/12/25	5.5	103.86	30.5	103.50	103.50	-25	32,284	-0.08%
2023/12/22	1	103.50	18.7	103.46	103.50	-17.7	32,363	-0.05%
2023/12/21	45	103.08	8.1	103.25	103.50	36.9	32,468	0.11%
2023/12/20	1.1	102.56	103.6	103.21	104.50	-102.5	32,160	-0.32%	大賣/鉅額交易
2023/12/19	12.1	101.96	36.3	101.97	102.50	-24.3	31,507	-0.08%
2023/12/18	9	101.50	24.1	101.79	102.00	-15.1	31,329	-0.05%
2023/12/15	8.2	101.14	5.2	101.50	101.50	3	31,177	0.01%
2023/12/14	7.9	101.50	8.1	101.68	102.00	-0.1	30,726	0.00%
2023/12/13	1.2	101.00	5.1	100.80	101.00	-3.9	30,500	-0.01%
2023/12/12	6.3	100.76	4.3	100.87	101.00	2	30,839	0.01%
2023/12/11	10.1	100.85	9.1	100.84	101.00	1	30,769	0.00%
2023/12/08	1	101.00	4.3	101.49	101.50	-3.3	30,658	-0.01%
2023/12/07	2.2	101.00	2.4	101.00	101.00	-0.2	30,887	0.00%
2023/12/06	11.4	101.19	2.1	101.26	101.00	9.3	30,950	0.03%
2023/12/05	14	101.00	9	101.06	101.00	5	30,895	0.02%
2023/12/04	5.3	100.81	2	101.00	101.00	3.3	30,773	0.01%
2023/12/01	14.5	100.69	6	100.83	100.50	8.5	30,811	0.03%
2023/11/30	8.3	101.63	4.5	101.50	101.50	3.8	30,592	0.01%
2023/11/29	23.9	101.86	0	0.00	102.00	23.9	30,267	0.08%
2023/11/28	0.5	102.00	14.5	102.52	102.50	-14	29,970	-0.05%
2023/11/27	8.5	102.20	4	102.50	101.50	4.5	30,482	0.01%
2023/11/24	14.6	101.62	5	101.60	101.50	9.6	30,442	0.03%
2023/11/22	5.1	102.77	6.5	103.26	102.00	-1.4	31,063	0.00%
2023/11/21	2.7	101.69	8	101.88	102.50	-5.4	30,942	-0.02%
2023/11/20	13.3	101.35	4.6	101.00	101.00	8.7	31,170	0.03%
2023/11/17	1.1	101.59	18.1	102.48	102.50	-17	30,949	-0.05%
2023/11/16	8.9	100.82	12.2	100.84	101.00	-3.3	30,387	-0.01%
2023/11/15	22.3	100.35	9.2	100.31	100.50	13.1	30,054	0.04%
2023/11/14	46.2	100.48	74.1	99.67	100.00	-27.9	29,488	-0.09%
2023/11/13	14.8	97.82	13.1	98.06	97.70	1.7	29,120	0.01%
2023/11/10	17.8	97.22	5.1	97.13	97.20	12.6	29,544	0.04%
2023/11/09	22	97.92	26.2	98.03	97.90	-4.2	30,337	-0.01%
2023/11/08	14.5	96.90	19.9	96.50	97.00	-5.4	30,321	-0.02%
2023/11/07	33.9	95.84	1	96.10	96.10	32.9	30,373	0.11%
2023/11/06	18.5	96.99	23.5	97.18	96.40	-5	30,281	-0.02%
2023/11/03	50.4	95.61	21.1	95.63	95.80	29.4	29,982	0.10%
2023/11/02	23.3	96.91	7	96.89	97.00	16.3	29,758	0.05%
2023/11/01	26.4	96.02	16.2	95.86	95.60	10.2	30,097	0.03%
2023/10/31	32.5	96.22	27.4	96.13	96.50	5.1	30,309	0.02%
2023/10/30	133.6	95.56	88.4	94.96	94.50	45.3	29,933	0.15%	大買/
2023/10/27	32.7	98.36	10	98.50	98.20	22.7	28,083	0.08%
2023/10/26	40.2	98.34	8.1	98.49	98.50	32.1	28,036	0.11%
2023/10/25	53.9	99.05	29.4	99.01	99.00	24.6	27,773	0.09%
2023/10/24	123.9	98.60	10.5	98.62	98.30	113.4	27,620	0.41%	大買/鉅額交易
2023/10/23	175.2	100.85	29.7	100.68	100.50	145.5	26,288	0.55%	大買/鉅額交易
2023/10/20	28.3	103.52	4.1	103.38	103.50	24.2	25,919	0.09%
2023/10/19	26.7	103.92	7	105.00	103.50	19.6	25,714	0.08%
2023/10/18	26.2	105.71	3.2	105.21	105.50	23	25,514	0.09%
2023/10/17	4	106.63	3.3	107.12	106.50	0.8	25,614	0.00%
2023/10/16	2.1	107.00	5.2	106.80	107.00	-3.1	26,265	-0.01%
2023/10/13	9	107.00	10.5	107.24	107.50	-1.5	26,851	-0.01%
2023/10/12	5.1	106.70	60.9	106.94	107.00	-55.8	27,096	-0.21%
2023/10/11	1.6	106.00	8.8	106.11	106.00	-7.2	27,348	-0.03%
2023/10/06	16.1	105.50	35.9	105.48	105.50	-19.8	27,369	-0.07%
2023/10/05	11.1	103.15	3.2	103.52	103.50	7.9	27,528	0.03%
2023/10/04	20.5	102.98	16	102.94	103.00	4.5	27,645	0.02%
2023/10/03	13	104.00	0	0.00	104.00	13	27,599	0.05%
2023/10/02	3.3	104.53	6.1	104.66	104.50	-2.8	27,816	-0.01%
2023/09/28	16.5	103.53	3	103.00	104.00	13.5	28,735	0.05%
2023/09/27	21.9	103.96	1.4	103.65	104.00	20.5	29,226	0.07%
2023/09/26	23.6	104.40	2	104.50	104.00	21.6	30,286	0.07%
2023/09/25	21.4	105.03	5.7	105.15	105.50	15.7	31,242	0.05%
2023/09/22	16.1	105.00	0	0.00	105.00	16.1	31,773	0.05%
2023/09/21	18.2	105.14	1.1	105.06	105.00	17.1	32,181	0.05%
2023/09/20	13.1	106.50	5	106.30	106.00	8.1	32,555	0.02%
2023/09/19	6.1	107.08	14.2	106.96	106.50	-8.1	33,360	-0.02%
2023/09/18	4	106.13	3	106.17	106.50	1	34,796	0.00%
2023/09/15	10.5	106.21	3.2	106.34	106.00	7.3	35,058	0.02%
2023/09/14	2.1	106.50	8	106.50	106.50	-5.9	34,962	-0.02%
2023/09/13	3.7	106.63	2.6	106.07	106.00	1.1	35,116	0.00%
2023/09/12	0.2	106.78	9.5	106.62	107.50	-9.3	35,594	-0.03%
2023/09/11	10.5	105.07	4	105.25	105.00	6.5	35,679	0.02%
2023/09/08	3.5	105.40	0	0.00	106.00	3.5	35,975	0.01%
2023/09/07	29	105.53	3.1	105.60	105.50	25.9	36,936	0.07%
2023/09/06	8.3	106.01	3	106.17	106.00	5.3	38,325	0.01%
2023/09/05	4	106.63	5	106.40	107.00	-1	38,319	0.00%
2023/09/04	7.5	106.13	2	106.50	106.50	5.5	38,384	0.01%
2023/09/01	0.7	107.00	16.4	107.03	107.50	-15.6	38,403	-0.04%
2023/08/31	6	105.64	9.2	106.55	106.50	-3.2	38,772	-0.01%
2023/08/30	11.4	106.10	1	107.00	106.00	10.4	38,234	0.03%
2023/08/29	49.5	105.66	28.8	107.17	106.00	20.7	38,783	0.05%
2023/08/28	10.1	108.65	3.5	108.43	108.00	6.6	38,485	0.02%
2023/08/25	2.2	108.05	4.1	108.26	108.00	-1.9	39,185	0.00%
2023/08/24	12.1	109.62	44.7	109.42	109.50	-32.6	40,302	-0.08%
2023/08/23	2.5	106.60	14	106.68	106.50	-11.5	40,756	-0.03%
2023/08/22	56.3	106.50	4.1	106.61	106.50	52.2	41,061	0.13%
2023/08/21	3.2	106.17	7	106.00	106.00	-3.8	41,271	-0.01%
2023/08/18	13.6	106.13	3	106.33	106.00	10.6	41,354	0.03%
2023/08/17	6.3	106.60	10	106.40	106.50	-3.7	41,432	-0.01%
2023/08/16	23.7	105.67	23	105.85	105.50	0.7	41,323	0.00%
2023/08/15	58.8	107.44	24.6	107.50	107.00	34.2	41,146	0.08%
2023/08/14	18.5	109.58	69.8	109.49	110.00	-51.3	40,542	-0.13%
2023/08/11	13.6	108.65	3	109.83	108.50	10.6	40,690	0.03%
2023/08/10	5.6	109.63	14	109.71	110.00	-8.5	41,012	-0.02%
2023/08/09	7.4	110.52	14.3	110.89	110.50	-7	41,109	-0.02%
2023/08/08	12.2	110.43	10	110.50	110.50	2.2	41,947	0.01%
2023/08/07	23.5	110.92	11.1	110.83	109.50	12.4	41,823	0.03%
2023/08/04	0	0.00	46.3	110.18	111.00	-46.3	41,358	-0.11%
2023/08/02	16.8	108.35	6	108.42	108.00	10.8	41,384	0.03%
2023/08/01	1.3	110.50	23.9	110.02	110.50	-22.6	40,993	-0.06%
2023/07/31	18.9	109.29	7	109.21	108.50	11.9	40,803	0.03%
2023/07/28	35.8	109.78	3.4	109.58	109.50	32.4	40,510	0.08%
2023/07/27	12.7	110.75	7.3	110.88	110.50	5.4	40,589	0.01%
2023/07/26	4.2	111.62	5.4	111.37	111.50	-1.3	40,899	0.00%
2023/07/25	14.1	110.83	31	110.75	112.00	-16.9	40,721	-0.04%
2023/07/24	7.6	108.00	3.5	108.00	108.00	4	39,989	0.01%
2023/07/21	10.8	107.43	3	107.83	107.50	7.8	40,226	0.02%
2023/07/20	9.2	108.18	7	108.43	108.00	2.2	40,260	0.01%
2023/07/19	62.3	110.52	43	109.62	108.50	19.3	40,018	0.05%
2023/07/18	31.9	111.97	103.7	111.84	112.00	-71.8	39,654	-0.18%	大賣/
2023/07/17	1.1	110.94	22.6	110.22	110.50	-21.5	39,110	-0.06%
2023/07/14	2.3	106.78	39.4	108.26	109.50	-37.2	38,735	-0.10%
2023/07/13	5.1	108.20	31.9	108.43	107.00	-26.7	38,284	-0.07%
2023/07/12	4.5	106.54	34.6	106.84	107.50	-30	38,042	-0.08%
2023/07/11	7.5	104.87	17	104.74	105.00	-9.5	37,842	-0.03%
2023/07/10	21.2	105.03	5.2	104.82	104.50	16.1	37,828	0.04%
2023/07/07	10.4	105.18	5	105.10	105.50	5.4	37,756	0.01%
2023/07/06	85.7	106.11	40.1	105.69	105.50	45.7	37,732	0.12%
2023/07/05	51.3	108.51	7.6	108.54	108.50	43.7	36,789	0.12%
2023/07/04	91.4	110.61	8	110.63	110.00	83.4	36,139	0.23%
2023/07/03	65.1	114.44	63.9	114.53	115.00	1.2	35,462	0.00%
2023/06/30	29.2	112.00	27.5	112.34	113.00	1.7	34,309	0.01%
2023/06/29	55.7	114.07	25.5	114.04	113.00	30.2	33,829	0.09%
2023/06/28	16.9	114.97	21.1	114.95	115.00	-4.2	33,522	-0.01%
2023/06/27	32.4	114.88	17.7	114.78	114.00	14.7	33,179	0.04%
2023/06/26	19.4	115.57	58	115.36	115.50	-38.7	32,601	-0.12%
2023/06/21	8.1	112.44	6	112.75	113.00	2.1	32,082	0.01%
2023/06/20	15	112.40	21	112.60	112.50	-6	32,028	-0.02%
2023/06/19	2	112.00	14.7	112.26	112.50	-12.7	31,892	-0.04%
2023/06/16	19.6	111.57	17	111.68	111.00	2.6	31,825	0.01%
2023/06/15	25.8	111.63	22.8	111.29	111.50	3	31,398	0.01%
2023/06/14	11.4	112.29	20.5	112.64	112.50	-9.1	31,855	-0.03%
2023/06/13	30.2	112.13	98	112.56	112.50	-67.8	31,723	-0.21%
2023/06/12	36.4	110.61	55.3	110.28	110.50	-18.9	30,901	-0.06%
2023/06/09	3	107.67	10.3	107.61	108.00	-7.3	29,760	-0.02%
2023/06/08	12.1	107.09	14.1	107.21	107.00	-2.1	29,876	-0.01%
2023/06/07	5.1	107.51	2.1	107.50	108.00	3	30,051	0.01%
2023/06/06	12.6	106.64	15.4	106.61	107.00	-2.8	30,703	-0.01%
2023/06/05	16.1	107.81	6.7	107.70	107.50	9.5	30,622	0.03%
2023/06/02	37.3	108.27	11.1	108.27	108.00	26.3	31,419	0.08%
2023/06/01	11	107.68	14.3	107.53	108.00	-3.3	31,156	-0.01%
2023/05/31	15.3	106.48	10.1	106.45	106.50	5.2	30,871	0.02%
2023/05/30	29.3	107.24	59.6	107.19	107.00	-30.3	30,356	-0.10%
2023/05/29	13.3	104.40	46	105.02	105.50	-32.7	29,635	-0.11%
2023/05/26	34	102.44	0.1	102.50	102.50	33.9	29,233	0.12%
2023/05/25	10	102.55	2	103.00	102.50	8	28,999	0.03%
2023/05/24	2	102.75	2	102.50	103.00	0	28,936	0.00%
2023/05/23	8.4	102.51	0	0.00	102.50	8.4	28,904	0.03%
2023/05/22	3	102.50	0	0.00	103.00	3	28,907	0.01%
2023/05/19	8.5	102.87	0.1	103.00	103.00	8.4	29,083	0.03%
2023/05/18	8.4	103.01	5.1	103.01	103.00	3.3	29,193	0.01%
2023/05/17	11	102.18	4	102.75	102.50	7	29,333	0.02%
2023/05/16	21.3	102.27	3	102.00	102.00	18.3	28,993	0.06%
2023/05/15	23.1	102.06	6.1	102.42	102.00	17	28,601	0.06%
2023/05/12	12	105.35	7.1	105.64	102.50	4.9	28,557	0.02%
2023/05/11	12	105.35	7.1	105.64	105.00	4.9	27,867	0.02%
2023/05/10	2.4	106.27	9.1	106.50	106.50	-6.7	27,910	-0.02%
2023/05/09	7	106.36	18.1	106.08	106.50	-11.1	28,140	-0.04%
2023/05/08	3.9	105.03	4.1	105.13	105.00	-0.2	28,301	0.00%
2023/05/05	3.2	105.00	4.3	104.99	105.00	-1.1	28,849	0.00%
2023/05/04	6	105.17	0	0.00	105.00	6	29,465	0.02%
2023/05/03	4.3	105.50	7	105.64	105.50	-2.7	29,917	-0.01%
2023/05/02	17	105.94	40.5	105.52	106.00	-23.5	30,781	-0.08%
2023/04/28	10	104.00	2	104.50	104.50	8	31,312	0.03%
2023/04/27	3.4	103.21	0	0.00	103.50	3.4	31,454	0.01%
2023/04/26	1	103.50	7.1	103.71	103.50	-6.1	31,624	-0.02%
2023/04/25	8.5	103.32	19	103.16	103.00	-10.5	31,354	-0.03%
2023/04/24	7.1	103.79	2	103.50	103.50	5.1	31,215	0.02%
2023/04/21	20	104.62	9.3	104.45	104.00	10.7	31,240	0.03%
2023/04/20	1.1	104.00	20	104.45	104.50	-18.9	31,018	-0.06%
2023/04/19	12.1	103.75	3	104.33	104.00	9.1	31,244	0.03%
2023/04/18	55	104.00	4.3	104.00	104.50	50.8	31,266	0.16%
2023/04/17	1.6	104.00	9.2	103.95	104.00	-7.6	31,594	-0.02%
2023/04/14	3.1	103.84	10.3	103.95	104.50	-7.2	32,030	-0.02%
2023/04/13	10.3	102.66	14	102.75	103.00	-3.7	32,380	-0.01%
2023/04/12	42	102.74	17	103.00	102.50	25	32,302	0.08%
2023/04/11	125.2	103.02	20	103.00	103.50	105.2	32,585	0.32%	大買/鉅額交易
2023/04/10	8.5	103.33	7	103.14	103.00	1.5	32,478	0.00%
2023/04/07	20	103.33	4.3	103.50	103.00	15.7	32,418	0.05%
2023/04/06	19.4	104.03	3	104.67	103.50	16.4	32,371	0.05%
2023/03/31	4	104.01	5	104.50	104.00	-1	31,976	0.00%
2023/03/30	24.1	104.00	11	104.00	104.50	13.1	32,025	0.04%
2023/03/29	3.4	103.50	3	104.00	103.50	0.4	32,165	0.00%
2023/03/28	2.9	103.50	1	103.50	103.00	1.8	32,556	0.01%
2023/03/27	12.2	103.98	2	104.75	103.50	10.2	32,645	0.03%
2023/03/24	7	104.93	57.4	105.23	105.50	-50.4	33,306	-0.15%
2023/03/23	5	103.80	10.4	103.69	103.50	-5.4	32,568	-0.02%
2023/03/22	12.1	103.54	23.2	103.52	103.50	-11.2	32,454	-0.03%
2023/03/21	8.2	103.49	12.1	103.75	103.50	-3.9	32,672	-0.01%
2023/03/20	19	102.89	4.6	103.00	102.50	14.4	32,644	0.04%
2023/03/17	3.2	103.63	42.3	103.93	103.50	-39.2	32,828	-0.12%
2023/03/16	12	102.42	8.1	102.50	102.00	3.9	32,303	0.01%
2023/03/15	20	102.48	2	102.75	102.50	18	32,585	0.06%
2023/03/14	3.4	102.04	0.2	102.50	102.00	3.2	33,160	0.01%
2023/03/13	1	102.00	10.3	102.55	103.00	-9.3	33,434	-0.03%
2023/03/10	28.9	102.04	2.2	102.02	102.00	26.7	34,333	0.08%
2023/03/09	18.8	102.69	22	102.95	102.50	-3.2	34,973	-0.01%
2023/03/08	20.2	104.50	8.1	104.44	104.00	12.1	35,167	0.03%
2023/03/07	46.7	105.50	64.4	104.89	105.00	-17.8	35,211	-0.05%
2023/03/06	2	104.00	33.9	103.78	103.50	-31.9	34,782	-0.09%
2023/03/03	2.1	103.00	21.1	103.17	102.50	-19	34,733	-0.05%
2023/03/02	6	102.42	22	102.50	102.50	-16	34,949	-0.05%
2023/03/01	3	101.00	5.1	101.81	102.00	-2.1	35,010	-0.01%
2023/02/24	37.7	101.75	5.5	102.46	101.00	32.2	34,736	0.09%
2023/02/23	1	103.00	26.5	102.77	103.00	-25.5	34,341	-0.07%
2023/02/22	8.4	101.70	7	101.57	102.00	1.4	34,713	0.00%
2023/02/21	10.2	102.66	6.1	102.50	102.50	4.1	34,783	0.01%
2023/02/20	24.5	102.94	18.1	103.19	103.00	6.3	35,331	0.02%
2023/02/17	40.6	103.00	29.1	103.05	103.50	11.5	35,745	0.03%
2023/02/16	24	103.04	42.3	103.17	103.50	-18.2	36,384	-0.05%
2023/02/15	9.7	102.03	55.4	102.30	102.50	-45.7	37,202	-0.12%
2023/02/14	9	101.61	22.3	101.86	102.00	-13.3	37,250	-0.04%
2023/02/13	6.3	101.48	4.3	101.50	101.00	2	37,616	0.01%
2023/02/10	10.2	101.16	18.1	101.20	101.50	-7.9	37,809	-0.02%
2023/02/09	5	100.90	6	100.83	101.00	-1	38,059	0.00%
2023/02/08	14.3	100.72	20.1	100.50	100.50	-5.9	38,379	-0.02%
2023/02/07	22.2	100.80	12.9	101.01	100.50	9.4	38,627	0.02%
2023/02/06	49.9	101.62	23.1	101.50	101.50	26.7	38,581	0.07%
2023/02/03	20.9	99.68	33	99.80	99.60	-12.1	38,523	-0.03%
2023/02/02	27.3	100.08	7	100.43	100.00	20.3	38,531	0.05%
2023/02/01	19.1	100.10	3	100.17	100.00	16.1	38,077	0.04%
2023/01/31	45.9	100.52	39.4	99.98	99.70	6.5	37,933	0.02%
2023/01/30	45.6	98.56	4.8	98.67	98.10	40.8	37,093	0.11%
2023/01/17	28.7	98.30	5.4	98.32	98.10	23.3	36,341	0.06%
2023/01/16	51.6	98.67	11.6	98.99	98.10	40	36,361	0.11%
2023/01/13	9.6	98.91	3	98.77	98.60	6.6	36,315	0.02%
2023/01/12	11.9	99.19	2.2	98.96	98.60	9.6	36,978	0.03%
2023/01/11	5.4	99.39	3	99.24	99.10	2.4	37,569	0.01%
2023/01/10	5.7	99.39	0.2	99.40	99.40	5.5	37,879	0.01%
2023/01/09	13	99.09	15.2	99.24	99.10	-2.2	38,027	-0.01%
2023/01/06	13.8	98.59	6	98.63	98.40	7.8	37,890	0.02%
2023/01/05	27.4	98.20	11.1	98.12	98.00	16.3	38,045	0.04%
2023/01/04	29.4	98.28	14	98.43	98.10	15.4	38,079	0.04%
2023/01/03	36.9	98.73	3.2	98.57	99.10	33.7	38,013	0.09%
2022/12/30	15.5	99.94	3.3	100.00	99.90	12.2	37,602	0.03%
2022/12/29	48.6	99.77	8	99.84	99.70	40.6	37,753	0.11%
2022/12/28	31.2	100.31	5	100.10	100.50	26.2	38,005	0.07%
2022/12/27	7.1	100.86	0.1	101.00	100.50	7	37,915	0.02%
2022/12/26	0	100.50	2	101.00	101.00	-2	38,115	-0.01%
2022/12/23	1.3	100.20	0.8	100.98	101.00	0.4	38,434	0.00%
2022/12/22	3.1	100.51	0	101.00	101.00	3.1	38,849	0.01%
2022/12/21	23.3	100.14	1	100.00	100.00	22.3	39,308	0.06%
2022/12/20	38.4	100.33	6.5	100.35	100.00	31.9	39,198	0.08%
2022/12/19	22.1	101.00	4	101.00	101.50	18.1	39,135	0.05%
2022/12/16	30.4	100.67	0	0.00	100.50	30.4	38,899	0.08%
2022/12/15	4	101.63	1.1	102.00	101.50	2.9	38,102	0.01%
2022/12/14	5.4	102.00	0.2	102.49	102.50	5.2	38,124	0.01%
2022/12/13	34.3	101.36	51	101.51	101.00	-16.7	38,141	-0.04%
2022/12/12	5.1	101.60	2	101.75	102.00	3.1	37,850	0.01%
2022/12/09	9.1	102.28	2.1	102.50	102.00	7	38,145	0.02%
2022/12/08	18.3	101.92	0	102.00	101.50	18.3	37,890	0.05%
2022/12/07	9	102.73	14.4	102.59	102.00	-5.4	37,817	-0.01%
2022/12/06	52.9	103.39	34.7	103.28	103.00	18.2	37,621	0.05%
2022/12/05	33.1	106.14	19.7	105.96	105.50	13.4	37,014	0.04%
2022/12/02	27.6	105.67	77.1	105.04	105.50	-49.5	36,500	-0.14%
2022/12/01	31.1	102.74	54.2	102.68	103.00	-23.1	35,734	-0.06%
2022/11/30	23.8	100.71	10.1	101.15	100.50	13.7	34,905	0.04%
2022/11/29	53.6	100.36	6.6	99.91	100.00	47	34,038	0.14%
2022/11/28	46.9	99.98	10	99.98	100.00	36.9	33,757	0.11%
2022/11/25	2.1	100.52	4	100.87	100.50	-1.9	33,605	-0.01%
2022/11/24	33.5	100.44	6	100.50	101.00	27.5	33,507	0.08%
2022/11/23	16.6	101.01	7	101.07	100.50	9.5	33,169	0.03%
2022/11/22	26.2	100.14	4	100.38	100.50	22.2	33,091	0.07%
2022/11/21	19	100.61	14	100.61	100.00	5	32,902	0.02%
2022/11/18	61.4	101.02	2	101.50	100.50	59.4	32,636	0.18%
2022/11/17	10	101.45	11	101.50	101.50	-1	32,326	0.00%
2022/11/16	43.5	101.99	21	102.29	101.50	22.5	32,188	0.07%
2022/11/15	7	101.86	13.3	101.70	101.50	-6.2	31,685	-0.02%
2022/11/14	60.8	99.99	11	100.82	101.50	49.8	31,198	0.16%
2022/11/11	86.1	100.55	8	100.56	100.00	78.1	30,512	0.26%
2022/11/10	16.2	100.60	0	0.00	100.50	16.2	29,543	0.05%
2022/11/09	18.5	101.73	6	102.08	102.50	12.5	29,373	0.04%
2022/11/08	35.3	100.05	5	100.00	100.00	30.3	29,190	0.10%
2022/11/07	28.9	100.20	3	100.00	100.00	25.9	29,498	0.09%
2022/11/04	45	100.05	1	99.80	100.50	44	29,858	0.15%
2022/11/03	17.1	101.00	9	101.00	101.00	8	29,990	0.03%
2022/11/02	9.1	101.29	26	101.42	102.00	-16.9	29,765	-0.06%
2022/11/01	25.1	101.22	3	101.33	101.50	22.1	29,668	0.07%
2022/10/31	17.2	101.83	26.1	102.02	102.50	-8.9	29,304	-0.03%
2022/10/28	4.2	103.38	1	104.00	104.00	3.2	29,222	0.01%
2022/10/27	0.2	104.50	12.5	104.69	104.00	-12.3	29,368	-0.04%
2022/10/26	9	103.17	24	103.60	104.00	-15	29,519	-0.05%
2022/10/25	8	102.00	20.3	103.07	103.50	-12.2	29,293	-0.04%
2022/10/24	3.2	103.34	7	103.14	103.00	-3.8	29,045	-0.01%
2022/10/21	1	103.00	6	103.25	103.50	-5	28,923	-0.02%
2022/10/20	28.6	101.76	4	101.26	102.50	24.6	29,034	0.08%
2022/10/19	18.2	103.37	4	103.75	103.00	14.2	28,453	0.05%
2022/10/18	34.2	104.54	4	104.87	103.50	30.1	28,204	0.11%
2022/10/17	9	104.67	21	104.64	105.00	-12	28,041	-0.04%
2022/10/14	1.1	105.00	5	104.80	105.00	-3.9	27,956	-0.01%
2022/10/13	4.1	103.26	5.1	103.60	103.50	-1	28,122	0.00%
2022/10/12	22.1	103.41	3.1	103.84	103.00	19	27,974	0.07%
2022/10/11	33.4	104.47	6.1	104.50	104.00	27.3	27,628	0.10%
2022/10/07	4.1	107.23	12.2	107.45	107.50	-8.1	27,413	-0.03%
2022/10/06	6	107.25	8.1	107.06	107.50	-2.1	27,815	-0.01%
2022/10/05	16.5	106.19	61.7	106.60	107.00	-45.2	27,893	-0.16%
2022/10/04	5.2	102.21	4	102.50	102.50	1.2	27,455	0.00%
2022/10/03	2.5	101.30	3	101.33	101.00	-0.6	27,474	0.00%
2022/09/30	13.2	100.83	1	100.50	102.00	12.2	27,695	0.04%
2022/09/29	16.7	101.12	6	101.50	101.50	10.7	27,913	0.04%
2022/09/28	52.1	101.48	11.8	101.50	100.50	40.3	28,002	0.14%
2022/09/27	6.2	103.60	5.5	103.55	103.50	0.7	27,942	0.00%
2022/09/26	35.6	104.67	7	104.71	104.00	28.6	28,760	0.10%
2022/09/23	6	106.67	1.1	106.55	106.50	4.9	29,122	0.02%
2022/09/22	4.2	106.52	3.7	106.73	107.00	0.5	29,606	0.00%
2022/09/21	9.2	106.80	0	0.00	107.00	9.2	29,763	0.03%
2022/09/20	0	107.50	9.3	108.05	108.50	-9.3	29,793	-0.03%
2022/09/19	3.5	107.14	0	0.00	107.00	3.5	29,797	0.01%
2022/09/16	23.7	107.08	0	0.00	107.50	23.7	30,004	0.08%
2022/09/15	8.4	107.64	3	108.33	108.00	5.4	30,148	0.02%
2022/09/14	10.5	107.83	2	107.50	107.50	8.5	30,383	0.03%
2022/09/13	7	109.93	15.9	109.84	110.00	-8.9	30,584	-0.03%
2022/09/12	4	108.13	3	108.34	108.50	1	30,594	0.00%
2022/09/08	0.1	107.00	1	107.00	107.00	-0.9	31,113	0.00%
2022/09/07	22	106.41	0	107.50	106.00	22	31,387	0.07%
2022/09/06	1.2	108.00	5	108.20	108.50	-3.8	31,270	-0.01%
2022/09/05	4.1	108.00	1.2	108.08	108.00	2.9	31,528	0.01%
2022/09/02	9.1	107.89	0.2	107.50	107.50	8.9	31,931	0.03%
2022/09/01	18.8	107.29	1	107.50	107.50	17.8	32,046	0.06%
2022/08/31	4.9	108.60	4	108.75	109.00	0.9	31,915	0.00%
2022/08/30	4.1	108.01	0	0.00	108.50	4.1	31,741	0.01%
2022/08/29	15.4	108.24	2	108.00	108.00	13.4	32,006	0.04%
2022/08/26	0.9	110.00	2	110.00	110.50	-1.1	32,155	0.00%
2022/08/25	2.1	109.52	20.7	109.61	109.50	-18.6	32,478	-0.06%
2022/08/24	13.5	109.43	6	109.00	109.50	7.4	33,426	0.02%
2022/08/23	9	110.00	2	110.00	110.00	7	34,509	0.02%
2022/08/22	4	110.38	28	110.04	111.00	-24	34,940	-0.07%
2022/08/19	1	111.00	2.2	111.03	111.00	-1.2	35,525	0.00%
2022/08/18	11.1	111.23	4.1	111.52	112.00	7	35,898	0.02%
2022/08/17	4.2	111.88	21.2	112.08	112.50	-17	36,728	-0.05%
2022/08/16	15.3	110.87	12.2	110.97	111.00	3.1	36,840	0.01%
2022/08/15	19.5	112.34	12	112.04	112.00	7.5	36,930	0.02%
2022/08/12	5	112.90	43.9	113.20	112.50	-38.9	37,208	-0.10%
2022/08/11	13.1	112.39	83.4	112.30	113.00	-70.3	37,022	-0.19%
2022/08/10	10.3	110.10	25.5	109.75	110.00	-15.3	36,918	-0.04%
2022/08/09	0	0.00	10.5	108.50	109.00	-10.5	36,398	-0.03%
2022/08/08	2	107.40	23	107.57	108.00	-21	36,343	-0.06%
2022/08/05	7.4	108.42	3.2	108.50	108.00	4.2	36,295	0.01%
2022/08/04	7.4	107.24	16	107.78	108.00	-8.6	36,249	-0.02%
2022/08/03	7.3	107.59	18.3	107.52	108.50	-11	35,932	-0.03%
2022/08/02	12.3	107.38	35.4	107.51	108.00	-23.1	35,709	-0.06%
2022/08/01	6	108.58	6.2	108.92	109.00	-0.1	35,441	0.00%
2022/07/29	11.4	108.81	35.3	108.83	109.00	-23.9	35,652	-0.07%
2022/07/28	4.1	108.38	5.3	108.53	108.50	-1.2	35,867	0.00%
2022/07/27	12.5	108.11	6.3	108.74	108.00	6.2	36,003	0.02%
2022/07/26	5.4	107.59	16.3	107.89	108.00	-10.9	35,778	-0.03%
2022/07/25	1	107.50	27.5	106.88	107.50	-26.5	35,635	-0.07%
2022/07/22	6.3	106.22	8.5	106.25	106.00	-2.2	35,447	-0.01%
2022/07/21	4.1	104.99	15.2	104.97	105.50	-11.2	35,462	-0.03%
2022/07/20	33.3	104.09	10	104.30	103.50	23.3	35,419	0.07%
2022/07/19	6.4	104.03	7.5	104.45	104.00	-1.1	35,511	0.00%
2022/07/18	2.1	104.51	1	105.00	105.00	1.1	35,446	0.00%
2022/07/15	7.8	105.19	3.3	105.03	105.00	4.5	35,469	0.01%
2022/07/14	6.3	104.16	32	104.18	105.00	-25.8	35,384	-0.07%
2022/07/13	8.2	103.00	15.1	103.14	102.50	-6.9	34,910	-0.02%
2022/07/12	17.2	100.09	5.2	100.40	100.50	12	34,569	0.03%
2022/07/11	11.5	100.94	2.4	101.00	101.00	9.1	34,330	0.03%
2022/07/08	27.9	102.68	2	102.00	102.00	25.9	34,172	0.08%
2022/07/07	1.2	101.75	23.1	102.74	103.50	-21.9	33,867	-0.06%
2022/07/06	43.2	101.52	7.5	102.03	100.50	35.7	33,478	0.11%
2022/07/05	18.7	101.88	8.9	102.34	102.50	9.8	33,199	0.03%
2022/07/04	31.5	100.41	14	100.85	100.00	17.4	32,860	0.05%
2022/07/01	67.6	107.08	35.1	107.42	106.00	32.5	32,262	0.10%
2022/06/30	33.6	109.56	23	110.28	109.00	10.6	31,744	0.03%
2022/06/29	7.2	111.29	6.4	111.83	111.00	0.8	31,393	0.00%
2022/06/28	5	110.60	17.2	111.97	112.00	-12.2	31,168	-0.04%
2022/06/27	18	111.67	9	111.78	111.00	9	31,040	0.03%
2022/06/24	1.7	109.56	17.7	109.91	110.00	-16	30,863	-0.05%
2022/06/23	24.2	108.02	9.3	107.83	108.00	15	30,701	0.05%
2022/06/22	6.5	110.12	7	109.86	109.50	-0.5	30,281	0.00%
2022/06/21	3.3	111.52	7	111.07	112.00	-3.7	30,597	-0.01%
2022/06/20	3.5	109.82	17	109.35	109.00	-13.5	30,276	-0.04%
2022/06/17	30.4	109.77	2.1	110.00	109.50	28.4	30,071	0.09%
2022/06/16	9.4	111.70	15.3	111.93	111.50	-5.9	29,597	-0.02%
2022/06/15	13.1	111.89	10	112.05	112.00	3.1	30,439	0.01%
2022/06/14	5.9	110.76	17.6	111.17	111.50	-11.7	30,755	-0.04%
2022/06/13	31.1	111.88	91.3	111.99	111.50	-60.2	30,823	-0.20%
2022/06/10	12.2	114.38	6	114.67	114.00	6.2	30,587	0.02%
2022/06/09	82.4	115.00	35	115.09	115.50	47.4	30,617	0.15%
2022/06/08	11.2	114.04	10.8	114.08	114.00	0.5	30,518	0.00%
2022/06/07	15.2	114.09	387.4	114.71	113.50	-372.2	30,625	-1.22%	大賣/鉅額交易
2022/06/06	32	115.40	16.4	115.43	115.50	15.6	30,483	0.05%
2022/06/02	9.3	114.58	29.3	115.27	114.00	-20	30,890	-0.06%
2022/06/01	320.5	115.46	88	114.65	114.50	232.5	31,010	0.75%	大買/鉅額交易
2022/05/31	6.6	112.78	67.4	112.30	113.00	-60.8	30,133	-0.20%
2022/05/30	11.7	109.96	29.5	110.24	110.50	-17.8	28,871	-0.06%
2022/05/27	16.1	110.19	73.5	110.39	110.00	-57.4	28,372	-0.20%
2022/05/26	10.3	109.36	21.5	109.81	109.00	-11.2	27,992	-0.04%
2022/05/25	54.6	109.50	83.3	109.49	109.50	-28.7	27,818	-0.10%
2022/05/24	15	108.13	40.9	108.43	108.00	-25.9	27,347	-0.09%
2022/05/23	19.3	108.26	24.9	108.16	108.00	-5.6	26,969	-0.02%
2022/05/20	11.5	107.63	44.1	108.02	107.00	-32.6	26,832	-0.12%
2022/05/19	8	106.06	35.3	106.37	107.50	-27.3	26,456	-0.10%
2022/05/18	19.7	106.65	58.4	106.44	107.00	-38.7	26,023	-0.15%
2022/05/17	0	0.00	27.6	104.82	105.00	-27.6	25,518	-0.11%
2022/05/16	8.1	104.00	15	104.37	104.50	-6.9	25,323	-0.03%
2022/05/13	2.5	103.70	25.1	103.70	104.00	-22.6	25,172	-0.09%
2022/05/12	17.2	102.53	0	0.00	102.00	17.2	25,217	0.07%
2022/05/11	22.3	103.46	0	0.00	103.00	22.3	25,124	0.09%
2022/05/10	27	103.69	2.4	103.12	104.00	24.6	25,133	0.10%
2022/05/09	7	103.21	12.5	103.70	104.00	-5.4	25,217	-0.02%
2022/05/06	14.1	103.07	15.3	103.72	104.00	-1.2	25,527	0.00%
2022/05/05	5.3	104.88	26.2	104.92	104.50	-21	25,631	-0.08%
2022/05/04	5.2	104.00	46.5	104.00	104.00	-41.3	25,602	-0.16%
2022/05/03	5.4	102.09	9.2	102.39	102.50	-3.8	25,586	-0.01%
2022/04/29	0.1	102.00	13	102.00	102.00	-13	25,993	-0.05%
2022/04/28	16.2	100.48	4	101.50	101.50	12.2	26,305	0.05%
2022/04/27	14.2	100.00	14.1	100.10	100.00	0.1	26,323	0.00%
2022/04/26	29.2	100.76	8.2	101.06	101.00	21	26,227	0.08%
2022/04/25	44.7	100.95	6	101.25	100.50	38.7	26,131	0.15%
2022/04/22	3.6	102.72	1	103.50	103.50	2.6	25,723	0.01%
2022/04/21	5	103.00	15.1	103.50	103.00	-10.1	26,086	-0.04%
2022/04/20	17.1	102.39	2	103.00	103.00	15.1	26,106	0.06%
2022/04/19	16.4	102.33	1	103.00	102.00	15.4	26,095	0.06%
2022/04/18	5.5	102.53	3.2	102.05	102.50	2.4	26,235	0.01%
2022/04/15	0.1	103.50	0.5	103.50	103.00	-0.4	26,622	0.00%
2022/04/14	4	104.00	38	103.80	104.00	-34	27,070	-0.13%
2022/04/13	0.4	103.13	16	103.81	104.00	-15.6	27,740	-0.06%
2022/04/12	7	102.50	7	102.36	102.00	0	29,846	0.00%
2022/04/11	29.8	102.35	6	102.00	102.00	23.8	29,853	0.08%
2022/04/08	22.9	102.80	0.7	103.50	103.00	22.2	29,736	0.07%
2022/04/07	34.8	103.59	3.3	103.35	103.00	31.5	29,605	0.11%
2022/04/06	8.2	104.53	1	105.00	105.00	7.2	29,253	0.02%
2022/04/01	22.3	104.69	6	104.83	104.50	16.3	28,990	0.06%
2022/03/31	0.1	106.00	17.6	106.14	106.00	-17.5	28,748	-0.06%
2022/03/30	2.2	105.27	9	105.61	105.50	-6.8	28,608	-0.02%
2022/03/29	18.7	104.92	7	105.64	105.50	11.7	28,506	0.04%
2022/03/28	9.7	105.12	5.2	105.61	106.00	4.4	28,443	0.02%
2022/03/25	6.2	106.18	14.2	106.54	106.00	-8	28,332	-0.03%
2022/03/24	30.6	106.76	29	106.73	106.50	1.6	28,289	0.01%
2022/03/23	0.3	105.00	26.5	104.86	105.50	-26.2	27,980	-0.09%
2022/03/22	14.4	103.77	1.1	104.06	104.00	13.3	28,224	0.05%
2022/03/21	10.2	105.20	4.6	105.39	104.50	5.6	28,256	0.02%
2022/03/18	11	104.55	22.1	105.16	106.00	-11.1	28,271	-0.04%
2022/03/17	4.7	103.72	42.5	103.74	104.00	-37.8	27,192	-0.14%
2022/03/16	24.6	100.83	7.2	101.40	101.50	17.4	26,806	0.06%
2022/03/15	30.2	101.44	4	101.50	101.00	26.2	26,458	0.10%
2022/03/14	10.8	102.74	15	103.00	102.50	-4.3	26,525	-0.02%
2022/03/11	11.7	103.07	11.5	103.61	103.50	0.2	26,516	0.00%
2022/03/10	5.2	103.29	17.4	103.20	103.00	-12.2	26,500	-0.05%
2022/03/09	22.2	101.80	3	102.17	101.50	19.2	26,385	0.07%
2022/03/08	41.9	101.18	41.2	101.09	101.50	0.7	26,349	0.00%
2022/03/07	46.9	102.83	37.2	103.00	102.50	9.7	25,720	0.04%
2022/03/04	4.5	104.28	10.1	104.45	105.00	-5.6	25,816	-0.02%
2022/03/03	1.1	105.00	1	104.50	104.50	0.1	25,972	0.00%
2022/03/02	2.9	104.21	3.1	104.66	104.50	-0.2	26,143	0.00%
2022/03/01	4	104.25	27.2	104.52	104.50	-23.2	26,204	-0.09%
2022/02/25	9.7	103.09	3	103.17	103.00	6.7	26,220	0.03%
2022/02/24	39.1	103.22	16.3	103.22	102.50	22.8	26,098	0.09%
2022/02/23	7.5	104.93	10	104.90	105.00	-2.5	25,606	-0.01%
2022/02/22	28.9	104.50	1	104.00	104.50	27.9	25,709	0.11%
2022/02/21	6.1	105.67	9.5	106.13	106.00	-3.5	25,784	-0.01%
2022/02/18	8.1	105.51	4.6	105.50	105.50	3.5	25,924	0.01%
2022/02/17	1	105.50	11.6	106.00	106.00	-10.5	25,998	-0.04%
2022/02/16	0.3	105.00	4	105.38	105.50	-3.8	26,003	-0.01%
2022/02/15	3.1	104.18	18	104.72	104.00	-14.9	26,223	-0.06%
2022/02/14	15.2	104.00	1	104.00	104.00	14.2	26,310	0.05%
2022/02/11	2	105.25	8.1	105.56	106.00	-6.1	26,318	-0.02%
2022/02/10	5	106.10	6.4	106.08	106.50	-1.4	26,440	-0.01%
2022/02/09	11.6	105.96	16.6	106.09	106.50	-5	26,437	-0.02%
2022/02/08	6.1	105.47	27.2	105.26	105.50	-21.1	26,352	-0.08%
2022/02/07	18.5	102.81	12	103.17	103.00	6.5	25,826	0.03%
2022/01/26	35.2	102.22	21	102.79	102.00	14.2	25,471	0.06%
2022/01/25	18	102.53	17.2	102.77	103.00	0.8	25,257	0.00%
2022/01/24	11.4	103.06	28.3	103.27	103.00	-16.9	25,076	-0.07%
2022/01/21	41	102.22	2.1	102.50	102.00	39	24,727	0.16%
2022/01/20	21.5	103.27	0	0.00	103.00	21.5	24,415	0.09%
2022/01/19	10.4	103.71	5.1	104.00	103.50	5.4	24,199	0.02%
2022/01/18	3.3	104.00	2	104.00	103.50	1.3	24,100	0.01%
2022/01/17	17.3	103.89	1.2	104.00	103.50	16.1	24,204	0.07%
2022/01/14	61.4	103.52	9	103.56	103.50	52.4	24,181	0.22%
2022/01/13	5.2	105.02	13	105.35	105.50	-7.8	24,050	-0.03%
2022/01/12	20.1	104.28	4	104.88	104.50	16.1	24,214	0.07%
2022/01/11	24.3	104.01	7	104.50	104.50	17.3	24,338	0.07%
2022/01/10	44	104.91	5	104.70	104.50	39	24,605	0.16%
2022/01/07	26.2	106.64	8	107.06	106.50	18.2	24,846	0.07%
2022/01/06	38.5	107.14	8.1	107.37	107.00	30.4	24,497	0.12%
2022/01/05	62.4	108.00	170.9	108.52	109.00	-108.5	23,990	-0.45%	大賣/鉅額交易
2022/01/04	8.6	103.50	3.4	103.85	103.50	5.3	22,264	0.02%
2022/01/03	20.1	103.50	1	103.53	103.00	19	22,420	0.08%
2021/12/30	10	104.20	2	104.50	104.00	8	22,693	0.04%
2021/12/29	5.4	104.53	2	104.51	105.00	3.3	23,058	0.01%
2021/12/28	6.1	104.75	7	105.29	105.50	-0.9	23,528	0.00%
2021/12/27	21.1	104.17	6	104.50	104.50	15.1	23,690	0.06%
2021/12/24	5	104.10	18	104.69	104.00	-13	24,112	-0.05%
2021/12/23	2.1	104.23	6	104.00	104.00	-3.9	24,295	-0.02%
2021/12/22	35.5	103.56	2	103.51	103.50	33.5	24,599	0.14%
2021/12/21	1	104.49	10	104.15	104.50	-9	24,777	-0.04%
2021/12/20	10.6	103.16	1	103.00	103.00	9.6	24,788	0.04%
2021/12/17	12.1	103.42	6.1	103.84	103.50	6	24,743	0.02%
2021/12/16	35.3	103.90	0.1	104.00	103.50	35.2	24,530	0.14%
2021/12/15	8.1	104.13	6.4	104.99	105.00	1.7	24,606	0.01%
2021/12/14	10.1	104.10	12.2	104.83	104.50	-2.2	24,867	-0.01%
2021/12/13	10.5	104.72	0	0.00	104.50	10.5	24,882	0.04%
2021/12/10	24.1	105.13	10.5	105.25	105.00	13.5	25,648	0.05%
2021/12/09	8	105.19	19.8	105.68	106.00	-11.8	25,628	-0.05%
2021/12/08	29.4	105.44	4.5	106.55	105.00	24.9	25,632	0.10%
2021/12/07	24.3	105.77	4.1	107.22	106.00	20.2	25,267	0.08%
2021/12/06	8.1	106.50	17	106.59	106.50	-9	25,185	-0.04%
2021/12/03	5.2	105.50	10	105.75	105.00	-4.8	25,281	-0.02%
2021/12/02	19.1	105.69	24.6	106.44	105.00	-5.5	25,365	-0.02%
2021/12/01	5.1	105.30	23.2	105.20	105.50	-18.1	25,219	-0.07%
2021/11/30	33	104.08	21.3	105.06	103.50	11.7	25,243	0.05%
2021/11/29	12.6	103.68	22	104.20	103.50	-9.4	24,913	-0.04%
2021/11/26	63.8	103.95	6.1	103.84	103.50	57.7	24,820	0.23%
2021/11/25	16.9	105.20	19	106.08	105.00	-2.1	24,927	-0.01%
2021/11/24	44.7	105.12	7	105.00	105.50	37.7	24,868	0.15%
2021/11/23	29.9	106.05	24	106.06	106.00	5.9	24,601	0.02%
2021/11/22	16	106.78	0	0.00	106.50	16	24,446	0.07%
2021/11/19	24.7	106.76	10.8	106.90	106.50	13.9	24,384	0.06%
2021/11/18	35.3	106.73	7	106.50	107.00	28.3	24,337	0.12%
2021/11/17	30.2	107.38	2	106.75	107.00	28.2	24,205	0.12%
2021/11/16	9	108.11	2.2	108.27	108.00	6.8	24,180	0.03%
2021/11/15	21.2	108.99	6	109.08	108.00	15.2	24,775	0.06%
2021/11/12	4	108.38	40.3	108.79	109.00	-36.3	24,877	-0.15%
2021/11/11	27.6	107.67	0.1	108.00	107.50	27.6	24,858	0.11%
2021/11/10	33.2	108.38	23.1	108.93	109.00	10.2	25,126	0.04%
2021/11/09	7	107.46	18	108.00	108.00	-11.1	25,521	-0.04%
2021/11/08	34.1	107.12	17.7	107.27	107.50	16.4	25,431	0.06%
2021/11/05	2	108.01	8.6	108.20	109.00	-6.6	25,877	-0.03%
2021/11/04	1.1	108.00	8.2	108.06	108.00	-7.1	26,297	-0.03%
2021/11/03	3.2	107.84	9	107.78	107.50	-5.8	26,495	-0.02%
2021/11/02	12	108.00	62.2	107.91	107.50	-50.2	26,978	-0.19%
2021/11/01	24	106.96	8	107.88	106.50	16	26,974	0.06%
2021/10/29	37	107.43	4	107.13	107.00	33	27,025	0.12%
2021/10/28	23.3	108.05	15	108.83	108.50	8.3	27,041	0.03%
2021/10/27	20.3	107.98	8	108.00	108.00	12.3	27,205	0.05%
2021/10/26	3	109.00	10	108.80	109.00	-7	27,413	-0.03%
2021/10/25	9	107.89	23.1	108.50	108.00	-14.1	27,459	-0.05%
2021/10/22	8.1	107.56	12.1	108.50	107.50	-4	27,653	-0.01%
2021/10/21	1	107.50	30.4	107.97	108.00	-29.4	27,868	-0.11%
2021/10/20	24.2	107.02	19.8	107.52	107.50	4.5	27,916	0.02%
2021/10/19	31.2	107.11	5	107.50	107.00	26.2	27,785	0.09%
2021/10/18	39.1	109.23	20	109.20	107.50	19.1	28,334	0.07%
2021/10/15	5.7	108.72	74	108.87	109.50	-68.3	28,682	-0.24%
2021/10/14	5.1	106.80	15.3	107.03	106.50	-10.1	28,303	-0.04%
2021/10/13	4	105.25	8	105.63	105.50	-4	28,537	-0.01%
2021/10/12	26.5	104.98	7	105.14	105.00	19.5	28,786	0.07%
2021/10/08	10.1	107.25	24.8	107.49	108.00	-14.7	29,185	-0.05%
2021/10/07	13.2	106.87	49.6	106.13	107.00	-36.4	29,179	-0.12%
2021/10/06	12.5	103.64	19.2	103.56	103.00	-6.7	29,150	-0.02%
2021/10/05	30.3	101.53	14.1	101.82	101.50	16.3	28,786	0.06%
2021/10/04	25.8	103.25	7.3	103.50	103.00	18.6	28,567	0.07%
2021/10/01	58.7	103.97	11	103.59	103.00	47.7	28,543	0.17%
2021/09/30	14	104.82	5	105.00	105.00	9	28,439	0.03%
2021/09/29	38.1	104.77	10	105.00	105.00	28.1	28,792	0.10%
2021/09/28	20.1	106.28	10	106.50	106.50	10.1	29,592	0.03%
2021/09/27	6.2	107.61	9	108.33	107.50	-2.8	29,497	-0.01%
2021/09/24	8.1	107.50	9	107.72	107.50	-0.9	29,530	0.00%
2021/09/23	9	106.56	0	0.00	106.50	9	29,793	0.03%
2021/09/22	41.3	106.49	15.3	107.00	107.00	26	29,774	0.09%
2021/09/17	35	108.42	8	109.13	108.50	27	29,528	0.09%
2021/09/16	12.9	108.13	4	108.00	107.50	8.9	29,476	0.03%
2021/09/15	26.7	109.55	57.1	109.60	108.50	-30.4	29,612	-0.10%
2021/09/14	7	107.22	7	107.50	107.50	0	29,019	0.00%
2021/09/13	11.4	106.89	2.2	107.00	106.50	9.2	29,065	0.03%
2021/09/10	2	108.50	3	107.67	108.00	-1	29,390	0.00%
2021/09/09	15	106.57	0	0.00	107.00	15	29,660	0.05%
2021/09/08	22.6	107.63	5	107.90	107.50	17.6	29,623	0.06%
2021/09/07	20	108.88	14	109.04	108.50	6	29,547	0.02%
2021/09/06	8.2	111.15	32.4	111.92	111.00	-24.2	29,553	-0.08%
2021/09/03	10	112.20	38.3	112.29	112.50	-28.3	29,849	-0.09%
2021/09/02	19	111.29	26.6	111.61	111.50	-7.6	29,768	-0.03%
2021/09/01	13	111.38	6	110.92	111.00	7	29,654	0.02%
2021/08/31	4	108.75	14.1	109.21	111.00	-10.1	29,587	-0.03%
2021/08/30	3.1	108.00	3.1	108.00	109.00	0	29,418	0.00%
2021/08/27	1.2	107.13	18	107.86	108.00	-16.8	29,666	-0.06%
2021/08/26	29	107.60	2	107.75	107.50	27	29,835	0.09%
2021/08/25	7	108.36	11	108.23	108.50	-4	30,168	-0.01%
2021/08/24	6.2	108.24	7	108.21	109.00	-0.8	30,304	0.00%
2021/08/23	8.2	106.39	10.2	107.16	107.50	-2	30,576	-0.01%
2021/08/20	1.4	103.29	25	104.70	104.50	-23.6	30,649	-0.08%
2021/08/19	30.9	103.83	13.5	103.50	103.00	17.4	31,163	0.06%
2021/08/18	20.1	105.38	16	105.63	107.00	4.1	30,717	0.01%
2021/08/17	21.1	106.46	6	107.25	106.50	15.1	31,031	0.05%
2021/08/16	26.3	107.14	10.1	107.50	107.50	16.2	31,124	0.05%
2021/08/13	17.6	109.15	9.1	109.16	109.00	8.5	31,441	0.03%
2021/08/12	0.4	109.00	5	109.20	109.00	-4.6	31,378	-0.01%
2021/08/11	25	107.06	19	108.08	109.00	6	31,859	0.02%
2021/08/10	59.2	109.60	4	109.63	108.50	55.2	32,440	0.17%
2021/08/09	3.1	111.52	3.5	112.00	112.00	-0.4	33,341	0.00%
2021/08/06	10.1	111.51	12.2	112.75	112.50	-2.2	33,684	-0.01%
2021/08/05	3.1	111.51	9.1	111.28	112.00	-6.1	34,169	-0.02%
2021/08/04	6.5	111.85	7	112.50	112.00	-0.5	36,329	0.00%
2021/08/03	10	111.05	2	111.50	111.50	8	37,309	0.02%
2021/08/02	2	111.75	23	111.50	113.00	-21	37,640	-0.06%
2021/07/30	11.2	110.50	20	110.10	110.00	-8.9	38,246	-0.02%
2021/07/29	4.3	110.75	3.5	111.00	111.00	0.8	38,400	0.00%
2021/07/28	15.4	109.75	23	109.83	110.50	-7.6	39,142	-0.02%
2021/07/27	23.1	110.79	21.7	111.31	111.50	1.4	40,042	0.00%
2021/07/26	28.7	109.64	11.3	110.15	110.00	17.4	40,774	0.04%
2021/07/23	17.5	110.69	2	110.25	110.50	15.5	40,978	0.04%
2021/07/22	39.7	110.00	65.2	110.92	110.50	-25.5	41,267	-0.06%
2021/07/21	66.9	113.33	33.1	113.24	112.50	33.8	41,185	0.08%
2021/07/20	35.8	114.81	11.1	114.60	114.50	24.7	40,817	0.06%
2021/07/19	22.8	116.92	6.2	116.76	116.50	16.6	41,033	0.04%
2021/07/16	17.3	118.62	34.6	118.42	119.50	-17.4	41,627	-0.04%
2021/07/15	22.9	118.86	58.9	118.83	119.50	-36.1	41,646	-0.09%
2021/07/14	7.1	116.72	22.1	117.20	116.00	-15	41,038	-0.04%
2021/07/13	4.7	116.47	20.1	116.55	116.50	-15.4	41,122	-0.04%
2021/07/12	5.4	114.91	5.1	115.00	115.00	0.3	41,396	0.00%
2021/07/09	8.3	113.88	18	113.97	114.00	-9.7	41,770	-0.02%
2021/07/08	11.4	115.01	3.5	115.37	115.50	7.9	42,184	0.02%
2021/07/07	11	115.45	3	115.83	115.00	8	42,614	0.02%
2021/07/06	9.1	116.33	22.8	116.71	116.50	-13.7	43,302	-0.03%
2021/07/05	39.1	115.69	119.8	115.12	117.00	-80.6	43,911	-0.18%	大賣/
2021/07/02	18.1	111.75	3.1	111.50	111.50	15.1	43,223	0.03%
2021/07/01	10.5	111.88	10	111.75	112.00	0.5	43,510	0.00%
2021/06/30	7.2	112.71	6.2	113.16	112.00	1	43,940	0.00%
2021/06/29	3.2	111.81	3	112.00	111.50	0.2	45,039	0.00%
2021/06/28	13.3	111.81	7.4	111.80	111.50	5.9	46,909	0.01%
2021/06/25	24	114.08	38.9	114.26	113.00	-14.8	47,286	-0.03%
2021/06/24	12.1	112.46	16.2	112.87	113.00	-4.1	47,379	-0.01%
2021/06/23	10.1	110.30	71.5	110.42	111.50	-61.4	47,741	-0.13%
2021/06/22	23.3	108.89	10.8	109.32	108.50	12.5	48,354	0.03%
2021/06/21	49.1	109.28	5	109.90	108.50	44.1	49,335	0.09%
2021/06/18	17	112.15	6	112.42	111.50	11	50,635	0.02%
2021/06/17	12.5	110.85	5	111.90	113.00	7.5	51,947	0.01%
2021/06/16	45.2	111.90	4.2	112.50	111.50	41	54,351	0.08%
2021/06/15	9.1	112.78	4.3	113.00	113.00	4.8	56,251	0.01%
2021/06/11	7.1	113.42	48.5	113.31	113.50	-41.4	58,242	-0.07%
2021/06/10	2	110.75	17	111.06	110.50	-15	59,189	-0.03%
2021/06/09	12.3	110.33	4	109.88	109.50	8.3	60,027	0.01%
2021/06/08	4.4	110.28	0	0.00	110.50	4.4	61,243	0.01%
2021/06/07	9.5	110.10	17.1	110.61	110.50	-7.6	62,197	-0.01%
2021/06/04	24.3	110.60	7.5	111.63	112.00	16.8	62,654	0.03%
2021/06/03	10.2	111.40	9.1	111.07	111.00	1.1	62,906	0.00%
2021/06/02	50.6	112.58	6.1	111.93	112.00	44.5	63,414	0.07%
2021/06/01	14.4	114.13	17.3	114.24	114.50	-2.9	64,306	0.00%
2021/05/31	11.1	112.77	23	112.67	113.50	-11.9	65,255	-0.02%
2021/05/28	20.2	110.68	9.9	110.60	111.00	10.3	66,126	0.02%
2021/05/27	24	108.79	3.2	108.42	109.50	20.8	66,575	0.03%
2021/05/26	13.1	111.23	14.7	111.47	111.50	-1.7	67,559	0.00%
2021/05/25	33	112.14	86	111.69	112.00	-53	69,013	-0.08%
2021/05/24	24	109.33	29	108.71	109.50	-5	69,079	-0.01%
2021/05/21	17	108.76	87.8	109.02	109.50	-70.8	69,408	-0.10%
2021/05/20	11	105.73	47.8	105.86	106.00	-36.8	69,516	-0.05%
2021/05/19	20.4	105.09	12.5	105.69	105.00	7.9	70,236	0.01%
2021/05/18	25.8	104.35	98.1	104.40	107.00	-72.3	70,231	-0.10%
2021/05/17	110.4	99.79	49.3	98.78	98.20	61.1	70,387	0.09%	大買/
2021/05/14	70	104.98	25.4	104.94	104.50	44.6	70,236	0.06%
2021/05/13	45	102.08	65	102.00	103.00	-20	70,571	-0.03%
2021/05/12	113	100.50	93.1	101.39	102.00	19.9	70,334	0.03%	大買/
2021/05/11	135.2	108.09	13	108.04	107.00	122.2	69,233	0.18%	大買/鉅額交易
2021/05/10	47.1	113.48	8.1	115.05	113.00	39	69,994	0.06%
2021/05/07	27.9	116.34	117.1	115.73	117.50	-89.2	72,312	-0.12%	大賣/
2021/05/06	9.4	111.59	29.1	111.98	112.50	-19.7	73,359	-0.03%
2021/05/05	76.8	110.76	39.2	111.88	110.00	37.5	74,195	0.05%
2021/05/04	122.2	109.27	68.6	109.31	108.50	53.6	75,249	0.07%	大買/
2021/05/03	65.6	113.07	23.4	113.28	112.50	42.3	76,133	0.06%
2021/04/29	41.2	116.85	15.2	117.57	116.00	26	78,603	0.03%
2021/04/28	70.1	117.27	15.5	117.16	117.00	54.6	79,282	0.07%
2021/04/27	44	118.88	26.9	119.13	118.50	17.1	80,842	0.02%
2021/04/26	39.7	118.10	31	118.05	117.50	8.7	81,368	0.01%
2021/04/23	15.4	118.25	108.1	118.01	119.00	-92.6	82,262	-0.11%	大賣/
2021/04/22	88.5	118.93	48.9	118.31	117.50	39.6	84,441	0.05%
2021/04/21	37.6	120.28	10.5	120.36	120.00	27.1	88,574	0.03%
2021/04/20	12.5	121.48	6.2	121.75	122.00	6.3	89,305	0.01%
2021/04/19	32	121.82	34	121.91	121.50	-2	90,633	0.00%
2021/04/16	21.2	123.02	35.9	122.99	123.50	-14.7	91,260	-0.02%
2021/04/15	27	120.33	42.3	120.67	121.00	-15.3	92,273	-0.02%
2021/04/14	47.1	121.05	26.4	121.05	121.50	20.7	93,500	0.02%
2021/04/13	18.5	122.36	27.7	122.14	122.50	-9.2	96,281	-0.01%
2021/04/12	73.4	120.74	20	121.35	120.50	53.4	99,322	0.05%
2021/04/09	82.9	120.84	31.6	120.98	120.00	51.3	102,027	0.05%
2021/04/08	27.5	122.33	7.3	122.73	122.50	20.2	101,224	0.02%
2021/04/07	50.2	123.32	26.5	123.63	123.50	23.7	101,243	0.02%
2021/04/06	20.8	122.87	26.2	123.25	122.50	-5.3	101,439	-0.01%
2021/04/01	135.6	122.08	50.6	122.03	121.50	85	101,864	0.08%	大買/
2021/03/31	143.5	124.60	62.5	124.58	124.00	81.1	102,143	0.08%	大買/
2021/03/30	10	129.30	34.1	129.21	129.50	-24.1	100,661	-0.02%
2021/03/29	9.3	128.21	33.6	128.27	128.50	-24.3	100,823	-0.02%
2021/03/26	40.4	126.83	29.3	127.27	126.50	11.1	101,700	0.01%
2021/03/25	66.3	127.30	41.1	127.58	126.50	25.2	101,299	0.02%
2021/03/24	58.1	128.43	30.2	129.03	128.00	27.9	100,686	0.03%
2021/03/23	93.4	132.68	193.5	131.57	130.50	-100.1	99,806	-0.10%	大賣/
2021/03/22	158.6	127.59	78.2	127.64	130.00	80.4	98,701	0.08%	大買/
2021/03/19	135.9	124.90	90.9	125.38	123.50	45	97,546	0.05%	大買/
2021/03/18	52.4	129.47	96.5	129.77	129.50	-44.1	95,637	-0.05%
2021/03/17	71.4	126.00	103.2	126.23	126.00	-31.8	94,357	-0.03%	大賣/
2021/03/16	38.2	122.09	93.7	122.60	123.00	-55.5	92,873	-0.06%
2021/03/15	17.3	120.57	59.5	119.80	121.00	-42.2	92,452	-0.05%
2021/03/12	39.9	119.45	132.4	119.30	120.00	-92.5	93,263	-0.10%	大賣/
2021/03/11	20.5	116.83	52.2	117.02	117.00	-31.6	94,385	-0.03%
2021/03/10	21.4	115.88	13.2	116.11	115.50	8.2	93,926	0.01%
2021/03/09	26.2	113.01	66.2	114.41	115.00	-40	93,640	-0.04%
2021/03/08	31.3	114.50	9.3	114.85	113.50	22	93,481	0.02%
2021/03/05	55.4	114.62	39.8	115.05	115.00	15.6	92,985	0.02%
2021/03/04	58.1	113.21	42	114.69	114.50	16.1	92,545	0.02%
2021/03/03	15.8	114.30	63.8	114.89	115.50	-48	91,575	-0.05%
2021/03/02	29.8	112.76	17	113.00	112.00	12.8	90,689	0.01%
2021/02/26	147.3	112.79	21.8	113.16	112.00	125.5	90,179	0.14%	大買/鉅額交易
2021/02/25	18.5	115.11	116.6	115.37	116.50	-98.1	88,553	-0.11%	大賣/
2021/02/24	43.3	112.39	23.1	112.63	110.50	20.2	87,097	0.02%
2021/02/23	34.9	109.86	20.2	110.33	111.50	14.7	86,598	0.02%
2021/02/22	36	112.12	27.6	112.23	111.00	8.3	86,137	0.01%
2021/02/19	42.4	110.32	32.7	110.40	110.00	9.7	85,645	0.01%
2021/02/18	15.5	113.44	47	113.48	113.00	-31.5	84,850	-0.04%
2021/02/17	63.9	114.07	58	114.17	114.00	5.9	84,908	0.01%
2021/02/05	56.9	114.06	45.8	115.21	113.50	11.1	83,928	0.01%
2021/02/04	78.4	114.17	18.4	114.46	114.00	60	83,134	0.07%
2021/02/03	18.6	116.77	42.1	116.15	116.50	-23.5	82,680	-0.03%
2021/02/02	38.5	115.92	38.5	116.18	116.50	0	82,107	0.00%
2021/02/01	49.3	110.84	144	110.71	113.00	-94.7	81,389	-0.12%	大賣/
2021/01/29	195.7	114.75	76.6	114.58	111.50	119.1	79,640	0.15%	大買/鉅額交易
2021/01/28	111.8	118.94	83	119.23	118.50	28.8	76,874	0.04%	大買/
2021/01/27	67.8	123.26	70.1	123.47	123.00	-2.3	75,136	0.00%
2021/01/26	75.4	122.34	87.5	122.57	122.00	-12.2	73,916	-0.02%
2021/01/25	121.3	120.41	132	120.91	123.00	-10.8	72,070	-0.01%	大買/大賣/
2021/01/22	81.4	120.10	287.3	120.13	121.50	-205.9	70,174	-0.29%	大賣/鉅額交易
2021/01/21	27.4	116.35	53.7	116.32	117.00	-26.3	67,021	-0.04%
2021/01/20	81.9	116.05	130.1	115.94	114.50	-48.2	66,129	-0.07%	大賣/
2021/01/19	55.3	115.12	82.2	115.26	115.00	-26.9	64,197	-0.04%
2021/01/18	97.3	113.22	44.8	113.46	114.00	52.5	63,005	0.08%
2021/01/15	118	115.81	102.1	115.62	115.50	16	61,737	0.03%	大買/大賣/
2021/01/14	88.3	113.96	326.5	113.32	116.00	-238.2	59,302	-0.40%	大賣/鉅額交易
2021/01/13	36.1	106.02	38.4	106.04	106.50	-2.3	54,542	0.00%
2021/01/12	62.5	103.94	88.2	104.04	104.00	-25.7	53,983	-0.05%
2021/01/11	33.6	107.51	63.3	107.65	107.50	-29.8	53,647	-0.06%
2021/01/08	86.5	107.55	80.1	107.70	108.00	6.4	53,291	0.01%
2021/01/07	77	106.85	109	106.75	107.00	-32	51,832	-0.06%	大賣/
2021/01/06	129.3	105.39	121.5	105.31	105.00	7.9	50,561	0.02%	大買/大賣/
2021/01/05	265.5	103.09	217.2	103.37	104.00	48.3	47,274	0.10%	大買/大賣/
2021/01/04	108.5	97.09	407.1	96.56	99.90	-298.5	44,037	-0.68%	大買/大賣/鉅額交易
2020/12/31	24.5	91.54	19.9	91.73	92.00	4.6	40,427	0.01%
2020/12/30	1.2	90.70	53	90.91	91.60	-51.8	40,179	-0.13%
2020/12/29	57.2	90.80	26.2	90.87	90.40	31.1	39,796	0.08%
2020/12/28	67.2	92.32	47.3	92.31	91.80	19.9	39,355	0.05%
2020/12/25	70.7	91.59	123.1	91.66	91.80	-52.4	38,556	-0.14%	大賣/
2020/12/24	20.6	89.31	40.1	89.46	89.60	-19.5	37,188	-0.05%
2020/12/23	29.2	88.92	73.2	88.89	88.80	-44	37,032	-0.12%
2020/12/22	89.8	88.98	86.3	89.29	87.70	3.5	36,732	0.01%
2020/12/21	16.1	87.81	18	87.96	88.00	-1.9	36,124	-0.01%
2020/12/18	4.2	87.77	12	87.75	87.70	-7.8	35,941	-0.02%
2020/12/17	11	88.00	13.2	87.84	87.80	-2.2	35,866	-0.01%
2020/12/16	39.2	87.82	16.8	87.87	88.20	22.4	35,716	0.06%
2020/12/15	26.4	86.99	33	86.81	87.10	-6.6	35,463	-0.02%
2020/12/14	14.1	88.39	31	88.45	87.70	-16.9	35,162	-0.05%
2020/12/11	30.5	87.10	42.7	87.47	87.60	-12.2	34,666	-0.04%
2020/12/10	36.5	88.00	47.3	87.96	87.70	-10.8	33,930	-0.03%
2020/12/09	40	88.66	59.9	88.79	89.00	-19.9	33,480	-0.06%
2020/12/08	73.8	88.26	87	88.38	87.60	-13.2	32,621	-0.04%
2020/12/07	65.8	85.72	147.6	85.76	87.90	-81.8	31,140	-0.26%	大賣/
2020/12/04	39.2	83.08	46.1	83.04	82.90	-6.9	28,798	-0.02%
2020/12/03	26.3	82.14	6.1	82.08	82.00	20.2	28,368	0.07%
2020/12/02	31	82.70	5.2	82.52	82.70	25.8	28,204	0.09%
2020/12/01	7.5	82.60	34.5	82.53	82.90	-27	28,227	-0.10%
2020/11/30	8.2	82.66	11.1	82.66	82.30	-2.9	28,504	-0.01%
2020/11/27	9.5	82.61	12.1	82.68	82.60	-2.7	27,917	-0.01%
2020/11/26	38.1	82.92	23.4	82.91	83.00	14.7	27,869	0.05%
2020/11/25	17.5	82.05	5.4	82.13	82.00	12.1	27,823	0.04%
2020/11/24	15.7	82.27	14.1	82.18	82.00	1.6	27,853	0.01%
2020/11/23	27.3	82.64	12	82.87	82.90	15.3	27,877	0.06%
2020/11/20	13.5	82.33	32	82.34	82.50	-18.5	27,738	-0.07%
2020/11/19	4	82.65	8.1	82.69	82.90	-4.1	27,618	-0.01%
2020/11/18	14.5	83.08	17	83.14	83.20	-2.5	27,595	-0.01%
2020/11/17	35.6	82.94	35	82.79	83.00	0.6	27,491	0.00%
2020/11/16	30	82.43	38.2	82.52	82.60	-8.2	27,885	-0.03%
2020/11/13	33.7	81.45	10.2	81.69	81.40	23.6	27,577	0.09%
2020/11/12	15.1	81.68	36.7	81.65	81.90	-21.6	27,494	-0.08%
2020/11/11	18	81.24	40.9	81.30	81.60	-22.9	27,213	-0.08%
2020/11/10	8	80.93	12	80.70	80.80	-4	27,174	-0.01%
2020/11/09	11	80.96	78.5	80.86	81.20	-67.5	28,235	-0.24%
2020/11/06	10.1	79.63	10.2	79.62	79.70	-0.2	28,321	0.00%
2020/11/05	4.3	78.95	16.6	78.92	79.00	-12.4	28,488	-0.04%
2020/11/04	14.2	79.00	16	78.84	78.80	-1.8	29,073	-0.01%
2020/11/03	9.2	78.39	1	78.60	78.30	8.2	29,122	0.03%
2020/11/02	16.2	77.99	17.2	78.00	78.30	-1	29,432	0.00%
2020/10/30	7	77.56	6	77.72	77.50	1	29,600	0.00%
2020/10/29	24.9	77.40	20	77.53	78.00	4.9	29,550	0.02%
2020/10/28	48.5	78.75	16.1	78.74	78.30	32.4	30,059	0.11%
2020/10/27	10.2	79.69	111.9	79.69	80.00	-101.7	30,234	-0.34%	大賣/鉅額交易
2020/10/26	22.7	80.33	14	80.36	80.20	8.7	30,632	0.03%
2020/10/23	21	81.00	10	81.00	80.70	11	31,049	0.04%
2020/10/22	3	80.50	6.8	80.66	80.80	-3.8	32,073	-0.01%
2020/10/21	18.3	80.81	33	80.81	80.40	-14.7	32,779	-0.04%
2020/10/20	28.2	81.40	27	81.32	81.40	1.2	33,058	0.00%
2020/10/19	30	80.84	125.1	80.75	81.30	-95.1	33,610	-0.28%	大賣/
2020/10/16	16	79.29	39	79.09	78.60	-23	33,408	-0.07%
2020/10/15	5	78.00	8	78.25	78.10	-3	33,847	-0.01%
2020/10/14	6.6	78.18	4	78.43	78.00	2.6	34,602	0.01%
2020/10/13	8.8	78.70	6.7	78.59	78.90	2.1	34,800	0.01%
2020/10/12	2	78.55	35.8	78.58	78.70	-33.8	35,259	-0.10%
2020/10/08	3	77.80	2	77.95	78.00	1	35,425	0.00%
2020/10/07	8	77.46	3	77.53	77.40	5	35,744	0.01%
2020/10/06	12	77.88	6.8	78.00	77.80	5.2	36,066	0.01%
2020/10/05	6.1	78.22	2	78.35	77.70	4.1	36,653	0.01%
2020/09/30	5	77.56	3	77.77	77.40	2	37,159	0.01%
2020/09/29	18.1	78.08	19	78.07	77.00	-0.9	37,455	0.00%
2020/09/28	3	76.27	14	76.43	76.90	-11	37,793	-0.03%
2020/09/25	47.3	74.57	6	74.78	74.30	41.3	38,001	0.11%
2020/09/24	92.1	75.54	9.3	75.09	75.00	82.8	38,076	0.22%
2020/09/23	10.1	76.80	0	0.00	76.70	10.1	37,687	0.03%
2020/09/22	20	76.92	4	77.03	76.80	16	38,132	0.04%
2020/09/21	10.2	77.64	8	77.66	77.40	2.2	38,706	0.01%
2020/09/18	8.1	77.74	1	78.10	77.60	7.1	40,000	0.02%
2020/09/17	14	78.31	18	78.10	78.10	-4	40,947	-0.01%
2020/09/16	10.2	78.80	4.2	78.82	78.80	6	41,362	0.01%
2020/09/15	17	79.06	19	79.21	79.10	-2	41,339	0.00%
2020/09/14	8.1	79.14	28	79.28	79.40	-20	41,646	-0.05%
2020/09/11	3	78.23	12	78.33	78.50	-9	41,491	-0.02%
2020/09/10	3.1	78.37	15	78.47	78.50	-11.9	41,523	-0.03%
2020/09/09	11	77.05	5	77.40	77.90	6	41,410	0.01%
2020/09/08	30	77.66	1	77.40	77.50	29	41,473	0.07%
2020/09/07	10.4	77.02	7	77.16	77.30	3.4	41,611	0.01%
2020/09/04	35.1	76.91	3	76.93	76.90	32.1	41,954	0.08%
2020/09/03	39	78.38	27	78.49	77.70	12	41,789	0.03%
2020/09/02	18.1	77.14	5	77.06	77.80	13.1	41,734	0.03%
2020/09/01	8.2	76.79	0	0.00	77.00	8.2	42,211	0.02%
2020/08/31	14.3	77.33	2	77.60	76.90	12.3	42,474	0.03%
2020/08/28	14.2	77.51	12	77.78	77.50	2.2	42,692	0.01%
2020/08/27	15.2	77.61	5	77.74	77.50	10.2	42,988	0.02%
2020/08/26	3	77.90	4.6	78.16	78.20	-1.6	43,281	0.00%
2020/08/25	4.3	78.12	8	78.34	78.30	-3.7	43,441	-0.01%
2020/08/24	14	77.96	22.3	77.82	77.60	-8.3	43,891	-0.02%
2020/08/21	14.1	77.90	19	78.05	78.20	-4.9	43,964	-0.01%
2020/08/20	65	77.23	14	77.61	77.10	51	43,929	0.12%
2020/08/19	30	79.52	19.2	79.84	79.30	10.8	43,368	0.02%
2020/08/18	19	79.48	5.2	79.70	79.80	13.8	43,283	0.03%
2020/08/17	19	80.40	17	80.21	80.20	2	43,604	0.00%
2020/08/14	4	80.10	44	80.05	80.40	-40	43,618	-0.09%
2020/08/13	59	80.51	36	80.04	79.50	23	43,559	0.05%
2020/08/12	52	80.56	70	80.83	81.40	-18	42,948	-0.04%
2020/08/11	16.6	80.28	8	79.98	79.80	8.6	43,139	0.02%
2020/08/10	39.2	80.09	84	80.29	80.50	-44.8	43,407	-0.10%
2020/08/07	14.4	78.61	4	78.48	78.30	10.4	43,275	0.02%
2020/08/06	28	78.98	12	79.42	79.00	16	43,625	0.04%
2020/08/05	20.5	78.09	5.3	78.12	77.90	15.2	43,829	0.03%
2020/08/04	9.7	77.84	11	78.00	78.10	-1.3	44,340	0.00%
2020/08/03	54.1	77.70	3	77.37	77.10	51.1	44,597	0.11%
2020/07/31	36	78.88	28.5	78.70	78.40	7.5	44,108	0.02%
2020/07/30	29.1	77.88	112	77.92	78.00	-83	43,832	-0.19%	大賣/
2020/07/29	20	78.59	6	78.25	78.00	14	43,666	0.03%
2020/07/28	91	79.41	39	79.41	78.40	52	43,848	0.12%
2020/07/27	62.5	78.43	32.6	78.47	78.00	29.9	43,342	0.07%
2020/07/24	64.9	80.88	10.2	80.67	80.00	54.7	42,760	0.13%
2020/07/23	72	81.83	35	82.24	82.10	37	42,348	0.09%
2020/07/22	65.2	85.63	222.3	85.51	85.90	-157.1	41,517	-0.38%	大賣/鉅額交易
2020/07/21	79.7	85.43	36.8	85.59	85.30	42.9	40,594	0.11%
2020/07/20	48.1	86.21	41.6	86.63	86.80	6.5	39,798	0.02%
2020/07/17	82	88.25	128	88.46	88.00	-46	39,066	-0.12%	大賣/
2020/07/16	75.3	87.29	67	87.69	87.60	8.3	39,095	0.02%
2020/07/15	131	86.68	18	86.89	86.60	113	38,790	0.29%	大買/鉅額交易
2020/07/14	30	86.73	25.1	86.98	86.30	4.9	39,163	0.01%
2020/07/13	5	85.94	144	85.97	86.70	-139	39,298	-0.35%	大賣/鉅額交易
2020/07/10	19	85.36	41	85.44	84.80	-22	39,392	-0.06%
2020/07/09	62.4	86.44	13	86.22	86.20	49.4	39,134	0.13%
2020/07/08	11.5	86.94	14	86.98	87.00	-2.5	38,728	-0.01%
2020/07/07	15.1	86.26	16	86.59	87.00	-0.9	38,430	0.00%
2020/07/06	21.2	86.36	26	86.44	86.40	-4.8	38,484	-0.01%
2020/07/03	46.6	85.34	42.2	85.31	85.30	4.3	39,251	0.01%
2020/07/02	21	85.59	71	85.61	86.00	-50	39,318	-0.13%
2020/07/01	55	86.57	28	86.85	85.90	27	39,567	0.07%
2020/06/30	25	86.13	60.5	86.04	86.30	-35.5	39,234	-0.09%
2020/06/29	50	84.48	58.8	84.42	85.20	-8.8	38,911	-0.02%
2020/06/24	45.1	83.06	99	82.75	83.50	-53.9	37,861	-0.14%
2020/06/23	37.2	80.02	82	80.00	80.20	-44.8	37,387	-0.12%
2020/06/22	10.5	78.51	12	78.63	78.90	-1.5	37,269	0.00%
2020/06/19	5	78.44	30.5	78.72	78.80	-25.5	37,883	-0.07%
2020/06/18	0	0.00	4	78.58	78.50	-4	37,988	-0.01%
2020/06/17	9	78.09	9	78.36	78.20	0	38,713	0.00%
2020/06/16	6	78.23	44	78.32	78.40	-38	40,122	-0.09%
2020/06/15	23	77.33	1	77.50	77.00	22	41,533	0.05%
2020/06/12	39.2	77.58	38	77.29	78.00	1.2	42,349	0.00%
2020/06/11	46	78.98	22	79.80	78.60	24	42,992	0.06%
2020/06/10	6	79.75	6	79.68	79.90	0	43,388	0.00%
2020/06/09	4.2	79.29	35	79.87	79.50	-30.8	44,767	-0.07%
2020/06/08	21	79.29	30.4	79.47	79.70	-9.4	45,559	-0.02%
2020/06/05	3	78.00	32.4	78.08	78.50	-29.4	45,175	-0.07%
2020/06/04	8	78.41	31	78.28	78.40	-23	45,232	-0.05%
2020/06/03	13	77.91	34	78.03	78.10	-21	45,254	-0.05%
2020/06/02	17	77.02	43	77.12	77.10	-26	45,186	-0.06%
2020/06/01	41	76.57	16	76.45	76.20	25	45,106	0.06%
2020/05/29	7	74.44	10	75.03	75.80	-3	45,158	-0.01%
2020/05/28	14	75.63	7	75.53	75.30	7	44,994	0.02%
2020/05/27	3	75.10	35	75.17	75.30	-32	45,453	-0.07%
2020/05/26	22.4	74.66	9.8	74.97	74.80	12.6	45,969	0.03%
2020/05/25	15	73.27	36	73.23	73.60	-21	46,216	-0.05%
2020/05/22	56	73.89	17	73.99	73.60	39	46,552	0.08%
2020/05/21	23	74.76	14.6	74.90	74.70	8.4	46,325	0.02%
2020/05/20	12.2	74.79	3	74.83	74.50	9.2	46,417	0.02%
2020/05/19	31	75.03	31.2	75.47	74.80	-0.2	46,489	0.00%
2020/05/18	38.2	75.37	41	75.75	75.00	-2.8	46,100	-0.01%
2020/05/15	61	77.73	20	77.50	77.10	41	45,526	0.09%
2020/05/14	49	78.24	10	78.24	78.20	39	45,023	0.09%
2020/05/13	70	78.19	26	78.35	78.80	44	44,680	0.10%
2020/05/12	55	77.57	23	77.75	77.30	32	44,565	0.07%
2020/05/11	42	78.54	77.1	78.43	78.90	-35.1	44,747	-0.08%
2020/05/08	3	76.23	28	76.48	76.20	-25	44,242	-0.06%
2020/05/07	7.3	75.23	29	75.10	75.20	-21.7	44,308	-0.05%
2020/05/06	20.2	74.34	7.1	74.57	74.30	13.1	44,218	0.03%
2020/05/05	27	74.54	3	74.43	74.10	24	44,492	0.05%
2020/05/04	84	74.50	8	74.56	74.50	76	44,768	0.17%
2020/04/30	17	76.55	53.5	76.56	77.00	-36.5	44,694	-0.08%
2020/04/29	10.4	75.86	25	75.84	75.60	-14.6	44,975	-0.03%
2020/04/28	6.5	74.97	9	75.03	75.20	-2.5	45,609	-0.01%
2020/04/27	3	75.00	20	74.88	74.90	-17	47,798	-0.04%
2020/04/24	5	73.96	3.3	74.06	73.80	1.7	47,910	0.00%
2020/04/23	1	74.10	2	74.40	74.00	-1	48,896	0.00%
2020/04/22	17	72.85	29	73.04	73.90	-12	48,768	-0.02%
2020/04/21	56	74.40	13	74.37	73.50	43	48,703	0.09%
2020/04/20	30	76.00	72	76.06	76.20	-42	48,171	-0.09%
2020/04/17	43.2	75.75	77	75.97	75.80	-33.8	48,024	-0.07%
2020/04/16	17.1	74.48	36	74.20	74.00	-18.9	47,392	-0.04%
2020/04/15	34	74.52	9	74.38	74.10	25	47,157	0.05%
2020/04/14	37.2	74.04	32	73.85	74.40	5.2	47,387	0.01%
2020/04/13	8.4	73.28	21	73.57	73.10	-12.6	47,485	-0.03%
2020/04/10	14	73.69	10	73.66	73.90	4	47,506	0.01%
2020/04/09	107	74.92	58	74.34	74.00	49	47,817	0.10%	大買/
2020/04/08	80.7	73.55	73	74.18	75.00	7.7	47,242	0.02%
2020/04/07	40	71.43	23	71.17	71.20	17	45,981	0.04%
2020/04/06	25	69.81	18.1	69.70	70.20	6.9	45,466	0.02%
2020/04/01	20.1	70.05	2	70.05	70.00	18.1	44,975	0.04%
2020/03/31	32.8	70.10	5.8	70.13	69.90	27	44,733	0.06%
2020/03/30	13.3	69.71	58	69.27	70.00	-44.7	44,283	-0.10%
2020/03/27	70.4	71.17	13	71.32	70.10	57.4	43,919	0.13%
2020/03/26	28	70.91	14.4	70.92	71.00	13.6	43,204	0.03%
2020/03/25	74.8	71.90	123.1	72.06	71.40	-48.3	43,208	-0.11%	大賣/
2020/03/24	19.2	69.94	27.2	70.15	69.40	-8	42,793	-0.02%
2020/03/23	39.6	67.89	44	67.64	67.50	-4.4	43,074	-0.01%
2020/03/20	46.1	69.65	48	69.92	70.80	-1.9	42,561	0.00%
2020/03/19	103.5	67.58	75	67.22	66.30	28.5	41,412	0.07%	大買/
2020/03/18	42.2	70.35	24	70.65	70.00	18.2	40,185	0.05%
2020/03/17	37	71.16	21	71.48	70.60	16	39,472	0.04%
2020/03/16	42	72.92	24	72.50	71.10	18	38,858	0.05%
2020/03/13	69	71.60	28.9	72.07	74.60	40.1	38,007	0.11%
2020/03/12	115.1	75.54	25	76.31	74.70	90.1	36,846	0.24%	大買/
2020/03/11	37.6	79.08	6	79.27	78.60	31.6	35,761	0.09%
2020/03/10	32.5	79.28	40.8	78.99	79.40	-8.3	35,582	-0.02%
2020/03/09	36.1	79.32	24	79.47	79.10	12.1	35,358	0.03%
2020/03/06	31	81.05	7.8	80.98	80.80	23.2	35,166	0.07%
2020/03/05	17	83.08	18.1	83.12	82.70	-1.1	35,040	0.00%
2020/03/04	22.1	81.46	25	81.44	81.70	-2.9	35,049	-0.01%
2020/03/03	36	81.44	124.7	81.35	81.00	-88.7	34,888	-0.25%	大賣/
2020/03/02	123.1	79.04	35	79.11	79.20	88.1	34,638	0.25%	大買/
2020/02/27	49	80.44	17.8	80.40	80.30	31.2	34,937	0.09%
2020/02/26	22	81.26	26	81.50	81.10	-4	34,982	-0.01%
2020/02/25	28	80.96	406.6	81.70	82.30	-378.6	34,763	-1.09%	大賣/鉅額交易
2020/02/24	16.1	80.65	5	80.58	80.70	11.1	34,847	0.03%
2020/02/21	35.2	81.86	25.2	81.88	81.70	10	35,036	0.03%
2020/02/20	34	83.18	10.1	83.40	82.80	23.9	36,338	0.07%
2020/02/19	2.8	83.95	8	84.10	83.80	-5.2	36,346	-0.01%
2020/02/18	39.6	83.35	1	83.50	83.40	38.6	36,642	0.11%
2020/02/17	21.1	83.91	9	83.93	83.90	12.1	37,750	0.03%
2020/02/14	10.1	84.79	16.8	84.91	84.90	-6.7	38,341	-0.02%
2020/02/13	35	85.23	27.5	85.61	84.70	7.5	39,439	0.02%
2020/02/12	9.8	84.32	51.1	84.72	85.50	-41.3	40,708	-0.10%
2020/02/11	16.8	82.60	10	82.85	82.90	6.8	41,559	0.02%
2020/02/10	16.8	80.63	13.4	80.97	82.00	3.4	42,608	0.01%
2020/02/07	19.3	82.95	48	82.86	82.90	-28.7	43,602	-0.07%
2020/02/06	23.5	82.90	16.8	83.33	83.60	6.7	45,059	0.01%
2020/02/05	23.4	82.06	26.7	82.16	82.20	-3.3	46,922	-0.01%
2020/02/04	19	82.99	46.6	83.32	82.20	-27.6	48,200	-0.06%
2020/02/03	25.5	79.66	49	81.08	82.20	-23.6	48,094	-0.05%
2020/01/31	52.4	83.70	29.3	83.48	83.20	23.1	47,505	0.05%
2020/01/30	226.7	83.72	84.6	83.56	83.10	142.1	47,070	0.30%	大買/鉅額交易
2020/01/20	18.2	92.21	15	92.73	92.30	3.2	44,925	0.01%
2020/01/17	16	92.09	80.6	92.08	92.30	-64.6	44,926	-0.14%
2020/01/16	2.2	89.87	8	89.95	90.00	-5.8	44,307	-0.01%
2020/01/15	1.2	89.85	6.1	89.98	89.90	-4.9	45,467	-0.01%
2020/01/14	4	89.90	29.8	89.82	90.00	-25.8	46,469	-0.06%
2020/01/13	3.3	89.02	9.5	89.44	89.60	-6.2	46,698	-0.01%
2020/01/10	7	88.53	49	88.38	89.00	-42	47,630	-0.09%
2020/01/09	6.1	87.36	41.4	87.32	87.10	-35.4	48,452	-0.07%
2020/01/08	47.3	87.16	18.5	87.02	86.50	28.8	48,573	0.06%
2020/01/07	31.1	89.11	2	89.60	89.10	29.1	48,302	0.06%
2020/01/06	24	90.64	6	90.58	90.50	18	48,395	0.04%
2020/01/03	12.2	91.58	82.4	91.34	91.60	-70.2	48,271	-0.15%
2020/01/02	2.3	90.47	20.6	91.28	90.80	-18.3	48,116	-0.04%
2019/12/31	2	90.80	6	90.93	90.80	-4	48,193	-0.01%
2019/12/30	4.4	90.99	1.8	91.12	90.90	2.6	48,265	0.01%
2019/12/27	9	91.67	6.6	91.58	91.50	2.4	48,462	0.00%
2019/12/26	8.8	90.94	8.3	90.89	90.80	0.5	48,560	0.00%
2019/12/25	2	90.85	3	91.00	91.00	-1	49,146	0.00%
2019/12/24	5	90.90	7	91.14	90.90	-2	49,384	0.00%
2019/12/23	3	91.20	8	91.20	91.50	-5	49,552	-0.01%
2019/12/20	48.6	91.93	5	92.02	91.10	43.6	49,578	0.09%
2019/12/19	4	91.60	5.9	91.88	92.20	-1.9	49,260	0.00%
2019/12/18	14	92.26	81.4	92.30	92.40	-67.4	48,958	-0.14%
2019/12/17	6.2	91.30	8.8	91.22	91.60	-2.6	48,539	-0.01%
2019/12/16	8.2	91.42	11	91.83	91.60	-2.8	48,561	-0.01%
2019/12/13	11	91.56	21.8	91.28	91.00	-10.8	48,552	-0.02%
2019/12/12	6	91.42	12	91.63	91.00	-6	48,727	-0.01%
2019/12/11	2.8	91.11	128	90.98	91.30	-125.2	48,865	-0.26%	大賣/鉅額交易
2019/12/10	5.2	90.17	0	0.00	90.30	5.2	49,354	0.01%
2019/12/09	10	91.04	55	91.19	91.00	-45	49,715	-0.09%
2019/12/06	4	90.25	14.2	90.32	90.50	-10.2	49,472	-0.02%
2019/12/05	4.3	89.84	41.4	90.23	89.90	-37.1	49,467	-0.07%
2019/12/04	18.2	88.96	20.8	89.33	89.50	-2.6	49,622	-0.01%
2019/12/03	20	89.76	50.8	89.74	90.00	-30.8	49,672	-0.06%
2019/12/02	20	87.52	34.7	87.87	88.60	-14.7	49,485	-0.03%
2019/11/29	33.2	88.89	4	89.43	88.50	29.2	49,213	0.06%
2019/11/28	2.7	89.80	8	90.44	89.80	-5.4	48,897	-0.01%
2019/11/27	9	90.08	11.9	90.39	90.60	-2.9	49,237	-0.01%
2019/11/26	11.9	89.93	19.6	90.09	89.90	-7.7	49,243	-0.02%
2019/11/25	131.1	89.58	42.1	89.72	89.60	89	48,294	0.18%	大買/
2019/11/22	23.2	92.12	18.8	91.93	91.40	4.5	47,978	0.01%
2019/11/21	12.2	91.66	119	91.10	92.50	-106.8	47,972	-0.22%	大賣/鉅額交易
2019/11/20	12	91.57	14.7	91.88	91.90	-2.7	47,375	-0.01%
2019/11/19	9.1	92.11	125.7	92.14	92.80	-116.6	47,024	-0.25%	大賣/鉅額交易
2019/11/18	8	90.25	38	90.29	90.50	-30	45,679	-0.07%
2019/11/15	17	90.41	41.5	90.24	90.10	-24.5	45,397	-0.05%
2019/11/14	16	89.69	61.9	90.64	89.30	-45.9	45,007	-0.10%
2019/11/13	29.7	89.72	57.6	89.87	89.70	-27.9	44,081	-0.06%
2019/11/12	19.6	89.47	84.2	89.64	91.00	-64.6	43,699	-0.15%
2019/11/11	65.9	88.19	140.4	87.45	87.90	-74.5	42,815	-0.17%	大賣/
2019/11/08	19.3	91.43	110	91.65	90.90	-90.7	41,247	-0.22%	大賣/
2019/11/07	3	90.20	79	90.23	90.80	-76	39,749	-0.19%
2019/11/06	42.7	90.13	111	90.10	90.40	-68.3	38,542	-0.18%	大賣/
2019/11/05	26.6	89.89	85.1	89.71	90.00	-58.5	37,282	-0.16%
2019/11/04	61	87.98	238.3	88.20	89.00	-177.3	36,054	-0.49%	大賣/鉅額交易
2019/11/01	98.3	83.17	139.5	83.21	84.80	-41.2	34,294	-0.12%	大賣/
2019/10/31	1	80.80	24	80.93	80.60	-23	33,093	-0.07%
2019/10/30	16.5	79.97	7.4	80.41	80.20	9.1	32,959	0.03%
2019/10/29	46	80.95	41.4	80.83	80.80	4.6	32,835	0.01%
2019/10/28	8	80.29	15	80.39	80.10	-7	32,576	-0.02%
2019/10/25	12	79.88	23.2	79.90	80.20	-11.2	32,470	-0.03%
2019/10/24	34	80.72	34.1	80.46	80.50	-0.1	32,252	0.00%
2019/10/23	39	79.98	40.4	80.26	80.50	-1.4	32,630	0.00%
2019/10/22	12	78.71	70.6	79.25	79.50	-58.6	32,364	-0.18%
2019/10/21	13	77.10	29	76.96	77.60	-16	31,601	-0.05%
2019/10/18	26.1	77.42	51.6	77.52	76.90	-25.5	31,704	-0.08%
2019/10/17	45.2	76.23	102.1	76.61	77.20	-56.9	30,791	-0.18%	大賣/
2019/10/16	10.3	74.91	68.5	74.91	75.00	-58.2	29,769	-0.20%
2019/10/15	23	74.83	28	74.79	74.70	-5	29,704	-0.02%
2019/10/14	7	74.34	30.8	74.27	74.50	-23.8	30,027	-0.08%
2019/10/09	13	73.20	1	73.80	72.90	12	29,767	0.04%
2019/10/08	8	73.84	91	73.90	74.00	-83	29,894	-0.28%
2019/10/07	44	73.59	26.1	73.55	73.40	17.9	29,759	0.06%
2019/10/04	13.2	72.18	4.1	72.60	72.70	9.1	29,672	0.03%
2019/10/03	37	71.84	11.2	71.84	72.00	25.8	29,708	0.09%
2019/10/02	9.1	72.34	6	72.37	72.30	3.1	29,572	0.01%
2019/10/01	54.1	72.53	20	72.61	72.60	34.1	29,331	0.12%
2019/09/27	43.1	73.54	0	0.00	73.20	43.1	28,815	0.15%
2019/09/26	16.2	74.39	1	74.10	74.00	15.2	28,901	0.05%
2019/09/25	1	74.50	6	74.28	74.80	-5	28,895	-0.02%
2019/09/24	5.1	74.78	3	74.87	74.90	2.1	29,218	0.01%
2019/09/23	7.2	74.42	4	74.65	74.70	3.2	29,240	0.01%
2019/09/20	10.1	74.12	4.1	74.08	74.50	6.1	29,577	0.02%
2019/09/19	14.3	73.97	15.8	73.82	73.50	-1.5	29,314	-0.01%
2019/09/18	10	74.47	13	74.42	74.40	-3	29,144	-0.01%
2019/09/17	26.5	74.61	17.2	74.72	74.60	9.3	29,059	0.03%
2019/09/16	17.1	75.81	7	75.61	76.00	10.1	29,303	0.03%
2019/09/12	16.3	75.52	40	75.67	76.00	-23.7	29,068	-0.08%
2019/09/11	14.1	74.59	0	0.00	74.50	14.1	28,869	0.05%
2019/09/10	16	73.96	5	74.04	74.10	11	28,884	0.04%
2019/09/09	5	75.14	8.6	75.10	74.70	-3.6	29,030	-0.01%
2019/09/06	16.1	75.34	10.1	75.51	75.00	6	29,372	0.02%
2019/09/05	9.1	74.99	78	74.54	74.90	-68.9	29,587	-0.23%
2019/09/04	1.1	74.21	10.1	74.14	74.30	-9	29,815	-0.03%
2019/09/03	4.1	73.80	7.2	74.05	73.60	-3.1	29,905	-0.01%
2019/09/02	3.1	74.16	6	74.10	74.00	-2.9	30,251	-0.01%
2019/08/30	1.5	73.39	34	73.60	74.20	-32.5	30,587	-0.11%
2019/08/29	33.9	71.98	2	71.90	71.90	31.9	30,724	0.10%
2019/08/28	5	72.16	1	72.10	72.40	4	31,041	0.01%
2019/08/27	7	72.04	4.1	72.11	72.20	2.9	31,307	0.01%
2019/08/26	46	71.86	45	71.93	72.00	1	31,562	0.00%
2019/08/23	40.1	73.33	0	0.00	73.30	40.1	31,812	0.13%
2019/08/22	10	73.75	1	74.30	73.90	9	32,267	0.03%
2019/08/21	51	73.42	9	73.43	73.50	42	34,158	0.12%
2019/08/20	10	72.48	3	72.57	72.40	7	34,127	0.02%
2019/08/19	18	72.48	4	72.58	72.40	14	34,491	0.04%
2019/08/16	39.4	71.52	4	72.40	72.00	35.4	35,197	0.10%
2019/08/15	39.4	71.65	4	71.63	71.60	35.4	35,147	0.10%
2019/08/14	44.2	73.12	6	73.28	72.60	38.2	35,268	0.11%
2019/08/13	23.7	73.01	5	73.32	72.90	18.7	35,218	0.05%
2019/08/12	50.5	73.52	6	74.12	73.70	44.5	35,749	0.12%
2019/08/08	5.6	73.15	2	73.45	73.10	3.6	36,472	0.01%
2019/08/07	5	73.30	0	0.00	72.90	5	37,306	0.01%
2019/08/06	33	72.21	24	72.74	73.30	9	37,843	0.02%
2019/08/05	42	73.35	14	73.34	72.80	28	37,786	0.07%
2019/08/02	48	75.96	5.1	76.04	75.50	42.9	37,404	0.11%
2019/08/01	8	77.90	50	77.94	77.90	-42	37,162	-0.11%
2019/07/31	4	77.98	5	77.82	78.60	-1	37,041	0.00%
2019/07/30	25.4	78.09	36	77.80	77.80	-10.6	37,167	-0.03%
2019/07/29	11	78.46	13.5	78.39	78.40	-2.5	37,511	-0.01%
2019/07/26	13.7	78.45	9	78.51	78.40	4.7	37,626	0.01%
2019/07/25	118.2	78.25	34.3	78.43	78.60	83.9	37,671	0.22%	大買/
2019/07/24	71.4	81.06	129	81.22	81.30	-57.6	37,192	-0.15%	大賣/
2019/07/23	14.3	80.92	21.4	80.86	80.90	-7.1	36,534	-0.02%
2019/07/22	21	80.18	28	80.24	80.60	-7	36,414	-0.02%
2019/07/19	12.4	79.37	4	79.63	79.30	8.4	36,308	0.02%
2019/07/18	21	79.13	1	79.30	79.00	20	36,773	0.05%
2019/07/17	26.3	79.53	22.8	79.65	79.30	3.5	37,533	0.01%
2019/07/16	55.1	80.03	33	79.89	80.00	22.1	37,702	0.06%
2019/07/15	7.5	76.96	15.2	77.01	78.10	-7.7	38,121	-0.02%
2019/07/12	19.2	77.74	3	77.80	77.60	16.2	40,175	0.04%
2019/07/11	4.7	78.24	38.9	78.27	78.20	-34.2	41,245	-0.08%
2019/07/10	23.3	77.89	14	77.90	77.90	9.3	42,238	0.02%
2019/07/09	54.1	78.35	6	78.20	77.90	48.1	43,101	0.11%
2019/07/08	11.1	78.79	29	78.70	79.00	-17.9	43,727	-0.04%
2019/07/05	11.1	78.11	3	78.10	78.20	8.1	44,148	0.02%
2019/07/04	13	77.82	14	77.81	77.70	-1	44,538	0.00%
2019/07/03	26	77.94	19.2	78.09	77.50	6.8	44,768	0.02%
2019/07/02	7.8	78.92	9	79.36	79.10	-1.2	45,091	0.00%
2019/07/01	25	78.96	35.1	79.40	79.40	-10.1	45,435	-0.02%
2019/06/28	5	77.80	8.9	77.67	77.40	-3.9	46,469	-0.01%
2019/06/27	5	77.50	22.5	77.65	77.40	-17.5	48,925	-0.04%
2019/06/26	8	76.51	31	76.32	76.30	-23	49,037	-0.05%
2019/06/25	7.1	76.95	10	76.55	76.40	-2.9	48,862	-0.01%
2019/06/24	6.5	76.68	10.4	76.54	77.10	-3.9	48,644	-0.01%
2019/06/21	29.4	77.94	7	77.31	76.80	22.4	48,291	0.05%
2019/06/20	4	77.50	28	77.38	77.70	-24	47,665	-0.05%
2019/06/19	11.1	76.95	14.4	76.90	77.20	-3.3	47,481	-0.01%
2019/06/18	38	76.23	14	75.99	75.90	24	46,966	0.05%
2019/06/17	14.2	75.98	19	76.04	76.40	-4.8	46,586	-0.01%
2019/06/14	45.1	74.69	35	74.99	75.10	10.1	46,296	0.02%
2019/06/13	11	73.82	67.4	73.80	74.20	-56.4	45,938	-0.12%
2019/06/12	28.7	72.56	13	73.28	73.70	15.7	45,892	0.03%
2019/06/11	4	72.43	7	72.49	72.40	-3	45,480	-0.01%
2019/06/10	15	71.75	9	71.89	72.10	6	45,277	0.01%
2019/06/06	26	71.15	0.6	71.50	71.10	25.4	44,971	0.06%
2019/06/05	23.5	71.59	9	71.59	71.00	14.5	44,606	0.03%
2019/06/04	33.9	72.19	3	72.50	71.80	30.9	44,249	0.07%
2019/06/03	14	73.07	22.8	72.63	73.40	-8.8	43,903	-0.02%
2019/05/31	48.1	73.86	25	74.54	73.90	23.1	43,607	0.05%
2019/05/30	45.7	72.95	17	73.06	73.40	28.7	42,989	0.07%
2019/05/29	16.2	71.13	9	71.23	72.20	7.2	42,844	0.02%
2019/05/28	18.4	71.43	1.8	71.60	71.20	16.6	42,521	0.04%
2019/05/27	30	71.43	7	71.37	71.40	23	40,574	0.06%
2019/05/24	49	71.60	12	71.73	71.40	37	40,541	0.09%
2019/05/23	42.6	71.92	18	71.94	71.50	24.6	40,262	0.06%
2019/05/22	23	74.42	15	74.39	74.00	8	39,723	0.02%
2019/05/21	19	74.91	7.4	75.00	75.00	11.6	39,988	0.03%
2019/05/20	10.5	75.39	2	75.20	75.00	8.5	39,825	0.02%
2019/05/17	44.2	75.48	30.4	75.19	74.70	13.8	39,707	0.03%
2019/05/16	46.6	77.25	22	76.51	75.90	24.6	39,278	0.06%
2019/05/15	66.5	77.83	35.6	77.88	77.80	30.9	38,512	0.08%
2019/05/14	45.5	79.61	28	79.46	79.70	17.5	37,886	0.05%
2019/05/13	48.5	81.68	13.1	81.74	81.20	35.4	37,563	0.09%
2019/05/10	27.6	84.49	20	84.01	83.70	7.6	37,575	0.02%
2019/05/09	13.3	84.95	8.9	84.83	84.30	4.4	37,560	0.01%
2019/05/08	2.2	85.95	123	85.66	85.90	-120.8	37,350	-0.32%	大賣/鉅額交易
2019/05/07	9.7	86.79	20.8	86.76	86.60	-11.1	37,276	-0.03%
2019/05/06	37.9	85.23	85	85.14	84.90	-47.1	37,269	-0.13%
2019/05/03	16.2	87.23	22	87.23	88.20	-5.8	36,812	-0.02%
2019/05/02	8	86.61	7.1	86.84	86.90	1	36,616	0.00%
2019/04/30	12	86.73	9.4	87.05	86.90	2.6	36,365	0.01%
2019/04/29	30	88.27	27	87.98	87.80	3	36,026	0.01%
2019/04/26	47	87.23	13	87.25	87.40	34	35,703	0.10%
2019/04/25	20.4	86.50	26.1	86.75	86.80	-5.7	35,423	-0.02%
2019/04/24	27.6	87.45	21.1	87.41	86.90	6.5	35,170	0.02%
2019/04/23	34.1	87.65	33.9	87.62	88.30	0.2	34,864	0.00%
2019/04/22	42.2	88.72	19.4	88.16	87.80	22.8	34,003	0.07%
2019/04/19	57.8	89.69	62.5	90.07	88.90	-4.7	33,706	-0.01%
2019/04/18	126	94.16	177.6	94.24	91.60	-51.6	32,619	-0.16%	大買/大賣/
2019/04/17	45.4	91.63	123.3	91.31	91.80	-78	30,553	-0.26%	大賣/
2019/04/16	50.5	90.10	59.9	90.06	89.90	-9.4	29,346	-0.03%
2019/04/15	25.1	88.20	51.2	88.70	89.30	-26.1	28,411	-0.09%
2019/04/12	41.3	86.22	52.6	85.99	86.50	-11.3	27,828	-0.04%
2019/04/11	27.2	83.80	49.8	84.17	83.80	-22.6	27,456	-0.08%
2019/04/10	8	83.00	31.1	83.02	83.00	-23.1	26,990	-0.09%
2019/04/09	10.2	82.34	22.8	82.38	82.50	-12.6	26,686	-0.05%
2019/04/08	16.7	82.51	5.7	82.66	82.40	11	26,501	0.04%
2019/04/03	25.3	81.30	40.3	81.21	81.90	-15	25,825	-0.06%
2019/04/02	89.8	82.64	39.2	82.52	82.00	50.6	25,304	0.20%
2019/04/01	49.1	79.61	209.8	79.73	80.80	-160.7	23,838	-0.67%	大賣/鉅額交易
2019/03/29	12.2	73.25	32	73.03	73.50	-19.8	21,133	-0.09%
2019/03/28	1.2	71.63	9.4	71.62	71.80	-8.2	21,058	-0.04%
2019/03/27	1	72.00	2.6	71.90	71.90	-1.6	21,359	-0.01%
2019/03/26	4	71.60	33	71.62	71.80	-29	21,516	-0.13%
2019/03/25	22.3	71.37	5	71.68	71.20	17.3	21,784	0.08%
2019/03/22	5.2	73.17	1.8	73.23	73.00	3.4	21,732	0.02%
2019/03/21	3	72.90	13.5	72.97	73.00	-10.5	21,996	-0.05%
2019/03/20	4.7	72.22	4	72.38	72.40	0.7	22,458	0.00%
2019/03/19	2.3	72.13	11	72.06	72.30	-8.7	23,024	-0.04%
2019/03/18	5.5	71.53	24	71.76	72.00	-18.5	23,226	-0.08%
2019/03/15	24.1	70.82	1	70.90	70.60	23.1	23,470	0.10%
2019/03/14	1	70.90	3	70.90	71.10	-2	23,311	-0.01%
2019/03/13	4	70.75	1	70.80	70.70	3	24,214	0.01%
2019/03/12	6.8	71.14	11.4	71.22	71.20	-4.6	24,353	-0.02%
2019/03/11	9.5	70.55	1.4	70.67	70.40	8.1	24,453	0.03%
2019/03/08	30	70.76	1	70.70	70.70	29	24,916	0.12%
2019/03/07	10.9	71.75	19	71.86	71.60	-8.1	25,765	-0.03%
2019/03/06	4.6	72.40	7	72.27	72.50	-2.4	26,193	-0.01%
2019/03/05	21	71.90	2	71.85	71.90	19	26,787	0.07%
2019/03/04	19.3	71.83	3	72.13	72.20	16.3	26,928	0.06%
2019/02/27	8.2	72.53	15.6	72.68	72.70	-7.4	26,754	-0.03%
2019/02/26	17.2	73.12	22	73.04	72.80	-4.8	26,722	-0.02%
2019/02/25	7.4	73.09	5	73.32	73.40	2.4	26,937	0.01%
2019/02/22	11.4	73.44	15	73.29	73.50	-3.6	27,267	-0.01%
2019/02/21	7.4	73.49	32.2	73.33	73.80	-24.7	27,552	-0.09%
2019/02/20	7.1	72.87	46.6	73.00	73.20	-39.5	27,545	-0.14%
2019/02/19	11.1	71.86	13.9	71.95	72.00	-2.8	27,169	-0.01%
2019/02/18	7.1	71.15	11.6	71.35	71.00	-4.5	27,351	-0.02%
2019/02/15	29	70.60	2	70.50	70.30	27	27,533	0.10%
2019/02/14	13	71.72	3	71.60	71.40	10	27,638	0.04%
2019/02/13	15.2	71.97	14	72.42	72.00	1.2	27,733	0.00%
2019/02/12	2.3	71.92	38.7	71.55	72.00	-36.4	27,694	-0.13%
2019/02/11	8.2	70.29	9.3	70.18	69.90	-1.1	27,543	0.00%
2019/01/30	7	70.06	0	0.00	70.00	7	27,311	0.03%
2019/01/29	2.9	69.97	11	69.91	69.90	-8.1	27,329	-0.03%
2019/01/28	2.4	70.87	7	70.94	70.80	-4.6	27,288	-0.02%
2019/01/25	4	70.65	8	70.59	70.70	-4	27,511	-0.01%
2019/01/24	1.3	69.92	4	70.00	70.00	-2.7	27,455	-0.01%
2019/01/23	12.6	69.97	17	69.80	69.70	-4.4	27,740	-0.02%
2019/01/22	6	70.55	1	70.90	70.70	5	27,933	0.02%
2019/01/21	11	71.09	39	71.22	71.20	-28	28,393	-0.10%
2019/01/18	1.2	70.35	6.8	70.60	70.80	-5.6	29,728	-0.02%
2019/01/17	5.3	70.47	15	70.53	70.40	-9.7	30,927	-0.03%
2019/01/16	7.8	70.02	4	70.15	70.20	3.8	31,610	0.01%
2019/01/15	8.5	70.51	20.8	70.30	70.30	-12.3	31,959	-0.04%
2019/01/14	12.1	68.95	2	68.80	68.70	10.1	32,168	0.03%
2019/01/11	6.2	69.50	1	69.70	69.40	5.2	33,547	0.02%
2019/01/10	5.1	69.22	0.8	69.40	69.30	4.3	33,515	0.01%
2019/01/09	4	69.63	23	69.51	69.90	-19	33,515	-0.06%
2019/01/08	4.5	68.70	1	68.50	68.60	3.5	33,510	0.01%
2019/01/07	6.7	68.75	26.8	69.19	69.30	-20.1	33,710	-0.06%
2019/01/04	25.3	67.42	4	67.33	67.60	21.3	33,606	0.06%
2019/01/03	23	68.92	20	68.99	68.90	3	33,646	0.01%
2019/01/02	7	70.16	3.3	70.02	70.10	3.7	33,501	0.01%
2018/12/28	2.6	70.80	2.2	70.85	70.80	0.4	33,856	0.00%
2018/12/27	4	71.35	6	71.52	70.80	-2	34,100	-0.01%
2018/12/26	0.6	70.30	4.5	70.41	70.20	-3.9	34,354	-0.01%
2018/12/25	7.6	70.27	3.6	70.67	70.70	4	34,538	0.01%
2018/12/24	4.2	71.20	6.7	71.23	71.40	-2.5	35,126	-0.01%
2018/12/22	6.1	71.11	4	71.00	70.90	2.1	35,373	0.01%
2018/12/21	11.3	70.50	9.6	70.90	71.40	1.7	35,779	0.00%
2018/12/20	6	71.52	6.3	71.74	71.50	-0.3	35,804	0.00%
2018/12/19	1	71.30	23	71.30	71.80	-22	35,643	-0.06%
2018/12/18	9	70.38	51.2	70.45	70.80	-42.2	35,873	-0.12%
2018/12/17	17	71.21	16	71.53	71.10	1	36,093	0.00%
2018/12/14	24.2	71.71	8.8	71.60	71.50	15.4	36,528	0.04%
2018/12/13	29.4	71.91	33.3	72.63	73.00	-3.9	36,813	-0.01%
2018/12/12	26.2	71.06	46.6	70.95	71.20	-20.4	37,341	-0.05%
2018/12/11	8.2	68.73	11.6	68.65	68.40	-3.4	37,568	-0.01%
2018/12/10	39.9	68.03	4	68.10	67.70	35.9	37,759	0.09%
2018/12/07	17	69.31	20	69.29	69.10	-3	37,568	-0.01%
2018/12/06	82.1	69.34	40.1	69.41	69.00	42	37,365	0.11%
2018/12/05	42.1	71.78	0	0.00	71.60	42.1	36,597	0.12%
2018/12/04	12	73.91	4	73.80	73.40	8	36,922	0.02%
2018/12/03	23.4	73.67	17.6	73.91	74.00	5.8	36,977	0.02%
2018/11/30	5.6	72.56	7	73.46	71.90	-1.4	36,598	0.00%
2018/11/29	8.5	73.14	7	73.46	72.40	1.5	35,692	0.00%
2018/11/28	40.6	72.26	22.1	72.50	73.10	18.5	35,289	0.05%
2018/11/27	10.2	70.49	1	70.70	70.70	9.2	34,839	0.03%
2018/11/26	14.4	71.14	31	71.19	71.00	-16.6	34,800	-0.05%
2018/11/23	9	70.04	4.8	70.02	70.00	4.2	34,663	0.01%
2018/11/22	50.2	69.75	21.5	70.15	69.50	28.7	34,653	0.08%
2018/11/21	29.4	69.58	12.8	70.03	70.60	16.5	34,466	0.05%
2018/11/20	35.3	71.42	9.4	71.34	71.00	25.9	34,147	0.08%
2018/11/19	16.7	73.37	7	73.51	73.40	9.7	33,901	0.03%
2018/11/16	4.4	74.16	8.8	74.33	74.30	-4.4	34,199	-0.01%
2018/11/15	11.2	73.70	34.6	73.01	74.50	-23.4	35,037	-0.07%
2018/11/14	39.9	73.96	11	74.14	73.30	28.9	34,998	0.08%
2018/11/13	7.2	74.44	4	74.45	74.40	3.2	34,972	0.01%
2018/11/12	7.1	76.53	5	76.10	76.20	2.1	34,899	0.01%
2018/11/09	8.4	76.08	6.8	76.15	76.10	1.6	35,101	0.00%
2018/11/08	26.6	76.89	27	77.33	76.60	-0.4	35,138	0.00%
2018/11/07	0.4	78.00	1	78.00	77.90	-0.6	35,022	0.00%
2018/11/06	18.2	77.68	8	77.91	77.30	10.2	35,016	0.03%
2018/11/05	8.3	80.17	25	79.70	80.00	-16.7	35,081	-0.05%
2018/11/02	7	80.67	21.5	80.68	81.00	-14.4	35,222	-0.04%
2018/11/01	8.4	79.43	9	79.72	79.90	-0.6	35,105	0.00%
2018/10/31	26.9	78.50	26.2	78.45	78.80	0.7	35,267	0.00%
2018/10/30	3.2	75.81	11.4	75.75	76.40	-8.2	35,030	-0.02%
2018/10/29	12.3	76.31	30.3	76.81	75.50	-18	35,063	-0.05%
2018/10/26	94.8	77.50	122.9	77.16	76.20	-28.1	35,074	-0.08%	大賣/
2018/10/17	82.4	69.55	32.3	70.19	68.10	50.1	34,592	0.14%
2018/10/16	46.3	70.06	15.6	70.12	70.40	30.7	33,758	0.09%
2018/10/15	48.1	70.78	23.2	70.63	70.50	24.9	33,489	0.07%
2018/10/12	59.4	71.08	21.3	71.31	71.90	38	33,508	0.11%
2018/10/11	136.8	70.58	50.3	70.48	70.10	86.5	33,512	0.26%	大買/
2018/10/09	8.7	75.57	13	75.68	75.30	-4.3	32,293	-0.01%
2018/10/08	49.6	75.59	6	75.83	75.50	43.6	32,342	0.13%
2018/10/05	44	75.62	17	75.75	75.60	27	32,631	0.08%
2018/10/04	37.1	76.70	19	76.56	76.20	18.1	32,542	0.06%
2018/10/03	6	77.75	3	77.77	77.80	3	32,668	0.01%
2018/10/02	69.1	78.49	6	78.77	78.10	63.1	32,896	0.19%
2018/10/01	15.3	79.92	9.1	79.99	79.90	6.2	32,641	0.02%
2018/09/28	21	78.63	32.2	79.04	79.20	-11.2	32,840	-0.03%
2018/09/27	10.5	77.99	29	78.09	78.70	-18.5	32,499	-0.06%
2018/09/26	14	77.35	19	77.61	77.30	-5	32,279	-0.02%
2018/09/25	29	75.85	14	75.96	76.10	15	32,142	0.05%
2018/09/21	30	75.33	15	75.43	75.80	15	32,370	0.05%
2018/09/20	8.1	75.64	5	75.64	75.60	3.1	32,265	0.01%
2018/09/19	7	76.16	8	76.16	76.40	-1	32,294	0.00%
2018/09/18	26.6	76.30	4.3	76.56	75.80	22.3	32,335	0.07%
2018/09/17	8	77.81	5	77.80	77.80	3	32,456	0.01%
2018/09/14	15.4	77.64	11	77.77	77.90	4.4	32,799	0.01%
2018/09/13	33	76.13	2.4	76.09	76.00	30.6	32,828	0.09%
2018/09/12	30	77.49	12	77.37	77.00	18	32,740	0.05%
2018/09/11	43	76.30	27	76.57	77.70	16	32,803	0.05%
2018/09/10	57.7	75.38	15	75.92	75.10	42.7	33,096	0.13%
2018/09/07	123.5	77.85	19	77.83	77.70	104.5	32,715	0.32%	大買/鉅額交易
2018/09/06	48.1	79.46	4	79.50	79.30	44.1	32,743	0.13%
2018/09/05	24.1	80.21	1.7	80.29	80.10	22.3	32,558	0.07%
2018/09/04	6.6	80.23	1	80.30	80.10	5.6	32,939	0.02%
2018/09/03	17.1	80.26	3.5	80.28	80.10	13.6	33,317	0.04%
2018/08/31	27	80.50	2	80.50	80.50	25	34,592	0.07%
2018/08/30	8.3	81.27	0.6	81.10	80.90	7.6	35,372	0.02%
2018/08/29	6	81.18	0	0.00	81.40	6	35,704	0.02%
2018/08/28	13.1	81.24	8	81.24	81.20	5.1	35,877	0.01%
2018/08/27	8.7	80.99	1	81.00	81.00	7.7	36,077	0.02%
2018/08/24	12.6	80.84	5	80.70	81.10	7.6	36,106	0.02%
2018/08/23	11.3	81.47	12	81.39	81.80	-0.8	37,143	0.00%
2018/08/22	7.9	81.58	13	81.43	81.70	-5.2	37,444	-0.01%
2018/08/21	9.2	81.05	4	81.25	81.00	5.2	37,825	0.01%
2018/08/20	7	81.24	4	81.30	81.00	3	38,555	0.01%
2018/08/17	7.5	81.28	6	81.65	81.10	1.5	39,047	0.00%
2018/08/16	29	80.89	5	80.78	81.20	24	39,033	0.06%
2018/08/15	32.5	80.58	6	80.74	81.10	26.4	38,932	0.07%
2018/08/14	67	81.62	10	81.59	81.30	57	38,576	0.15%
2018/08/13	42.1	84.28	31	84.83	83.80	11.1	37,744	0.03%
2018/08/10	0	0.00	15	85.81	85.90	-15	37,559	-0.04%
2018/08/09	6.1	85.35	43	85.35	85.20	-36.9	37,496	-0.10%
2018/08/08	14	84.96	8.1	85.00	85.00	6	37,984	0.02%
2018/08/07	17.1	84.71	32.1	84.99	84.40	-15	38,653	-0.04%
2018/08/06	30	84.31	13.2	84.61	84.60	16.8	40,277	0.04%
2018/08/03	5	83.30	25	83.35	83.80	-20	40,685	-0.05%
2018/08/02	9.1	83.23	20	83.50	82.80	-10.9	40,725	-0.03%
2018/08/01	5.2	83.97	13.1	83.98	84.10	-7.9	40,747	-0.02%
2018/07/31	11	83.56	8	83.75	83.80	3	40,718	0.01%
2018/07/30	3.8	83.95	34.3	84.10	84.20	-30.5	40,734	-0.07%
2018/07/27	0.7	83.20	8	83.27	83.20	-7.3	40,533	-0.02%
2018/07/26	2.1	82.50	18.3	82.83	83.50	-16.2	40,985	-0.04%
2018/07/25	27	82.81	1	83.10	82.70	26	41,156	0.06%
2018/07/24	54.6	85.43	31.6	85.48	85.20	23	41,023	0.06%
2018/07/23	46.1	85.21	12.2	85.28	85.50	33.9	40,405	0.08%
2018/07/20	14.9	84.94	7.1	85.47	85.30	7.7	40,448	0.02%
2018/07/19	7	84.97	29	84.91	85.20	-22	40,634	-0.05%
2018/07/18	19	83.76	30	84.15	84.10	-11	41,177	-0.03%
2018/07/17	7.3	82.57	5	82.82	82.90	2.3	41,148	0.01%
2018/07/16	7.3	83.03	8	83.15	82.80	-0.7	41,273	0.00%
2018/07/13	1.1	82.35	17.2	82.32	82.90	-16.1	42,018	-0.04%
2018/07/12	15.1	81.23	0	0.00	81.20	15.1	42,639	0.04%
2018/07/11	7	81.20	10	81.64	81.60	-3	42,885	-0.01%
2018/07/10	17.1	80.60	0	0.00	80.50	17.1	42,680	0.04%
2018/07/09	3	81.30	10	81.00	80.80	-7	42,584	-0.02%
2018/07/06	58.1	80.45	3	80.60	80.50	55.1	42,830	0.13%
2018/07/05	7.3	81.19	2	81.10	81.20	5.3	42,840	0.01%
2018/07/04	21	81.45	7	81.44	81.60	14	43,143	0.03%
2018/07/03	52.1	80.86	4	80.88	80.70	48.1	43,802	0.11%
2018/07/02	56.1	81.56	18	82.14	81.00	38.1	44,386	0.09%
2018/06/29	11	81.81	17.8	82.62	83.20	-6.8	44,722	-0.02%
2018/06/28	49	80.79	22	80.70	80.50	27	46,328	0.06%
2018/06/27	22.4	81.07	11	81.16	80.90	11.4	46,430	0.02%
2018/06/26	68.1	80.67	42	80.69	81.00	26.1	46,386	0.06%
2018/06/25	103.2	81.76	18	81.80	81.50	85.2	46,072	0.18%	大買/
2018/06/22	38.1	82.06	12	82.14	82.30	26.1	45,973	0.06%
2018/06/21	10.7	83.02	20	82.91	82.70	-9.4	45,954	-0.02%
2018/06/20	20.2	82.61	14.3	82.73	83.00	5.9	46,402	0.01%
2018/06/19	68.3	83.38	8.2	83.20	83.00	60	46,024	0.13%
2018/06/15	26	84.81	24	84.78	85.00	2	45,391	0.00%
2018/06/14	51.1	86.19	20	86.09	85.50	31.1	44,934	0.07%
2018/06/13	43	87.85	33	87.96	87.80	10	44,377	0.02%
2018/06/12	66.1	87.38	89	87.30	87.70	-22.9	45,087	-0.05%
2018/06/11	25.8	87.73	15	87.44	87.40	10.8	45,024	0.02%
2018/06/08	50.4	89.50	170	89.64	88.30	-119.6	45,184	-0.26%	大賣/鉅額交易
2018/06/07	130	89.99	135.2	90.07	91.20	-5.2	44,916	-0.01%	大買/大賣/
2018/06/06	17.2	88.65	80	88.93	89.10	-62.8	44,888	-0.14%
2018/06/05	11.1	88.02	12	87.95	88.10	-0.9	45,553	0.00%
2018/06/04	7.2	87.81	6	87.67	87.80	1.2	45,573	0.00%
2018/06/01	20	86.65	14.6	86.48	86.60	5.4	45,724	0.01%
2018/05/31	18	86.84	10	87.21	85.70	8	45,907	0.02%
2018/05/30	54.3	87.79	17	86.99	87.40	37.3	45,020	0.08%
2018/05/29	33	88.00	48	88.19	87.60	-15	44,829	-0.03%
2018/05/28	8.2	88.55	61.9	88.50	88.80	-53.8	44,821	-0.12%
2018/05/25	33.4	86.20	30.5	86.00	86.50	2.9	44,419	0.01%
2018/05/24	10	84.24	11	84.16	84.10	-1	44,188	0.00%
2018/05/23	9.1	83.99	7	83.99	83.60	2.1	44,702	0.00%
2018/05/22	38.2	84.57	17	84.04	84.00	21.2	45,124	0.05%
2018/05/21	25.1	84.95	20	85.08	85.00	5.1	45,700	0.01%
2018/05/18	11.4	84.29	2	84.70	83.90	9.4	46,339	0.02%
2018/05/17	27	84.99	22	84.73	84.20	5	47,022	0.01%
2018/05/16	42.1	84.89	38.7	84.87	84.60	3.4	47,215	0.01%
2018/05/15	85.1	87.14	57	87.49	86.00	28.1	47,488	0.06%
2018/05/14	161.7	88.85	137	88.71	89.00	24.7	48,662	0.05%	大買/大賣/
2018/05/11	25	84.22	54	84.53	85.00	-29	47,388	-0.06%
2018/05/10	2	82.50	9	82.51	82.90	-7	47,391	-0.01%
2018/05/09	18.3	82.10	10	82.31	81.80	8.3	47,644	0.02%
2018/05/08	21	81.70	24.4	82.16	82.60	-3.4	48,053	-0.01%
2018/05/07	23.1	81.22	15	81.48	81.60	8.1	48,209	0.02%
2018/05/04	43	80.64	26	80.55	80.40	17	48,519	0.04%
2018/05/03	66.7	80.41	34	80.19	80.10	32.7	48,855	0.07%
2018/05/02	35.4	82.77	17	82.36	81.80	18.4	48,950	0.04%
2018/04/30	15	82.20	19.2	82.57	82.90	-4.2	49,029	-0.01%
2018/04/27	20.1	81.04	7.3	81.10	81.50	12.8	49,363	0.03%
2018/04/26	30.1	80.94	33	80.74	80.60	-2.9	49,915	-0.01%
2018/04/25	76.1	80.13	52.2	80.19	80.40	23.9	50,957	0.05%
2018/04/24	59.4	81.15	29	80.97	80.60	30.4	51,057	0.06%
2018/04/23	46.3	83.16	6	83.33	83.00	40.3	50,484	0.08%
2018/04/20	34.6	84.00	70	84.00	84.00	-35.4	50,371	-0.07%
2018/04/19	61.1	83.99	56.8	84.55	85.00	4.3	50,547	0.01%
2018/04/18	122.2	85.18	15.8	85.04	84.80	106.4	50,204	0.21%	大買/鉅額交易
2018/04/17	47.3	86.83	59.2	86.60	86.50	-11.9	50,087	-0.02%
2018/04/16	23.1	87.29	13.2	87.38	87.60	9.9	50,333	0.02%
2018/04/13	7	87.00	12.6	87.08	87.00	-5.6	50,506	-0.01%
2018/04/12	54.2	87.03	4	87.00	86.80	50.2	50,851	0.10%
2018/04/11	21.4	87.72	33	87.89	87.30	-11.6	51,181	-0.02%
2018/04/10	68.3	87.18	3	87.10	87.00	65.3	51,411	0.13%
2018/04/09	31.2	87.09	10	87.22	87.40	21.2	51,757	0.04%
2018/04/03	45.4	87.19	6	87.15	87.20	39.4	51,281	0.08%
2018/04/02	39.6	88.37	42	88.05	88.10	-2.4	50,921	0.00%
2018/03/31	195.7	88.92	21	89.14	88.50	174.7	50,680	0.34%	大買/鉅額交易
2018/03/30	14.1	91.86	15	91.72	91.40	-0.9	48,765	0.00%
2018/03/29	13	90.10	1.1	90.32	90.00	11.9	48,632	0.02%
2018/03/28	25	90.44	8	90.30	90.10	17	48,333	0.04%
2018/03/27	22	91.11	20.9	91.25	91.20	1.1	48,237	0.00%
2018/03/26	17	89.93	2.1	90.03	90.20	14.9	48,082	0.03%
2018/03/23	53.5	90.82	3	91.13	90.40	50.5	48,202	0.10%
2018/03/22	5	93.08	7	92.83	92.80	-2	48,376	0.00%
2018/03/21	8	92.48	2	92.40	92.40	6	48,263	0.01%
2018/03/20	13.6	92.62	8	92.60	92.60	5.6	48,615	0.01%
2018/03/19	23	92.89	20	92.80	92.90	3	48,662	0.01%
2018/03/16	12.1	93.11	11.5	93.50	92.80	0.6	48,767	0.00%
2018/03/15	27	93.41	17	93.26	93.40	10	48,424	0.02%
2018/03/14	48	93.55	19	93.66	93.30	29	48,939	0.06%
2018/03/13	20	95.52	53	95.67	95.20	-33	48,868	-0.07%
2018/03/12	14.8	94.06	50.1	93.83	94.30	-35.3	48,136	-0.07%
2018/03/09	80	91.53	65.7	91.85	91.90	14.3	48,311	0.03%
2018/03/08	10.1	89.47	2	89.45	89.40	8.1	48,434	0.02%
2018/03/07	33	89.22	37	89.46	88.50	-4	48,600	-0.01%
2018/03/06	16	88.22	17	88.28	88.20	-1	49,225	0.00%
2018/03/05	36.3	87.36	23.5	87.24	87.00	12.8	49,994	0.03%
2018/03/02	28	87.27	0	0.00	87.80	28	49,680	0.06%
2018/03/01	4	87.80	7	88.00	87.90	-3	49,850	-0.01%
2018/02/27	25	88.87	8	88.88	88.10	17	49,752	0.03%
2018/02/26	53	89.28	14.1	89.34	88.80	39	49,448	0.08%
2018/02/23	27	88.84	7.2	88.95	88.90	19.9	49,325	0.04%
2018/02/22	28	87.79	1	87.80	87.90	27	49,530	0.05%
2018/02/21	38.4	88.53	8.2	88.48	88.20	30.3	49,335	0.06%
2018/02/12	85.1	87.81	4	87.73	87.60	81.1	48,915	0.17%
2018/02/09	45.7	87.13	4	87.65	87.50	41.7	48,743	0.09%
2018/02/08	49.3	89.29	2.6	89.58	89.00	46.7	48,453	0.10%
2018/02/07	77	90.40	22	90.91	90.00	55	49,905	0.11%
2018/02/06	139.1	89.70	20	89.45	89.20	119.1	49,153	0.24%	大買/鉅額交易
2018/02/05	21.2	92.98	1	93.00	92.80	20.2	47,142	0.04%
2018/02/02	28.2	94.87	25	94.83	95.20	3.2	47,140	0.01%
2018/02/01	19.1	93.36	19.2	93.86	93.50	-0.1	47,024	0.00%
2018/01/31	47.1	92.64	3	92.40	92.20	44.1	46,756	0.09%
2018/01/30	79.1	94.16	35	94.08	93.60	44.1	46,299	0.10%
2018/01/29	15.1	94.79	16.9	94.76	94.70	-1.8	46,043	0.00%
2018/01/26	12.7	95.36	9	95.47	95.40	3.7	45,847	0.01%
2018/01/25	15.1	95.77	22	95.73	95.40	-6.9	45,486	-0.02%
2018/01/24	41.5	95.92	13	96.20	95.90	28.5	44,848	0.06%
2018/01/23	19	95.81	66	95.93	96.90	-47	44,696	-0.11%
2018/01/22	29.1	97.07	44	96.68	96.60	-14.9	44,513	-0.03%
2018/01/19	138.1	95.26	163	96.13	96.90	-24.9	43,848	-0.06%	大買/大賣/
2018/01/18	45.7	94.25	29.3	94.30	93.80	16.4	42,486	0.04%
2018/01/17	33	92.97	11	93.25	93.40	22	42,043	0.05%
2018/01/16	31.7	93.39	15	93.37	93.40	16.7	41,887	0.04%
2018/01/15	21	92.96	36.2	92.90	93.30	-15.2	41,766	-0.04%
2018/01/12	21.3	91.91	16.1	92.08	91.80	5.2	41,540	0.01%
2018/01/11	146.4	91.18	37	91.37	91.40	109.4	41,459	0.26%	大買/鉅額交易
2018/01/10	57.1	90.92	8	91.00	90.80	49.1	40,939	0.12%
2018/01/09	27.3	91.91	2	91.80	91.80	25.3	40,640	0.06%
2018/01/08	44.8	91.85	33.7	91.92	91.80	11.1	40,616	0.03%
2018/01/05	39.9	92.17	20	92.29	93.00	19.9	40,275	0.05%
2018/01/04	53	92.79	6	92.78	92.60	47	39,996	0.12%
2018/01/03	45	94.32	23	95.01	94.00	22	39,819	0.06%
2018/01/02	30.9	95.18	4	94.90	95.00	26.9	39,215	0.07%