鴻海 (2317)-富邦-桃園券商分點個股進出

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

鴻海

(2317)

可現股當沖

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

立即追蹤
本地時間:14:30

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

鴻海 (2317)籌碼相關－富邦-桃園券商分點個股進出

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-桃園券商分點個股進出
富邦-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	121.5	199.03	18.1	198.27	196.50	103.3	67,153	0.15%	大買/鉅額交易
2024/12/02	79.9	196.84	14.6	196.89	196.00	65.3	67,158	0.10%
2024/11/29	66.6	196.01	21.8	196.89	195.50	44.7	66,987	0.07%
2024/11/28	74.3	195.51	80.2	195.24	195.50	-5.9	67,030	-0.01%
2024/11/27	170.8	198.67	219.1	197.66	196.50	-48.3	67,043	-0.07%	大買/大賣/
2024/11/26	159.9	202.99	48.9	203.15	202.50	111	66,507	0.17%	大買/鉅額交易
2024/11/25	30.9	208.24	63.7	208.54	210.50	-32.8	65,430	-0.05%
2024/11/22	95.4	204.06	35.2	205.77	203.00	60.2	64,798	0.09%
2024/11/21	104.3	203.36	26.2	202.78	202.50	78.1	65,000	0.12%	大買/
2024/11/20	39.7	206.36	14.2	206.75	206.00	25.5	65,385	0.04%
2024/11/19	66.7	202.92	75.6	202.19	203.50	-8.8	65,849	-0.01%
2024/11/18	99.8	203.81	39.8	204.35	202.50	60	66,210	0.09%
2024/11/15	163.5	209.03	69.8	208.52	207.00	93.7	66,169	0.14%	大買/
2024/11/14	86.2	211.85	134.8	212.39	211.50	-48.5	65,720	-0.07%	大賣/
2024/11/13	58.3	214.08	64.2	214.66	214.50	-5.9	65,927	-0.01%
2024/11/12	122.5	215.76	47	216.10	214.00	75.5	66,646	0.11%	大買/
2024/11/11	24.5	218.50	47.6	218.84	220.00	-23.1	67,372	-0.03%
2024/11/08	44.3	218.64	100	218.52	218.00	-55.7	68,533	-0.08%
2024/11/07	39.4	216.56	115.1	216.86	217.00	-75.7	69,919	-0.11%	大賣/
2024/11/06	52	214.94	83.6	215.40	213.50	-31.6	71,518	-0.04%
2024/11/05	28.1	213.21	29	213.62	214.00	-0.9	73,247	0.00%
2024/11/04	20.8	211.75	134.6	211.49	214.00	-113.8	77,681	-0.15%	大賣/鉅額交易
2024/11/01	135.5	205.74	39.9	206.59	208.00	95.6	80,548	0.12%	大買/
2024/10/30	36	211.63	59.9	211.93	211.50	-23.9	81,929	-0.03%
2024/10/29	120	210.00	169.8	209.64	209.50	-49.8	81,977	-0.06%	大買/大賣/
2024/10/28	260.6	217.32	309.1	219.00	215.00	-48.5	81,834	-0.06%	大買/大賣/
2024/10/25	7.5	213.63	39.2	214.59	216.00	-31.7	81,192	-0.04%
2024/10/24	92.4	212.54	49.1	212.45	211.50	43.2	81,356	0.05%
2024/10/23	79.3	215.20	49.8	214.94	216.00	29.5	81,746	0.04%
2024/10/22	74.2	213.26	97.4	214.60	215.50	-23.2	82,294	-0.03%
2024/10/21	141.7	211.82	67.9	211.65	210.00	73.8	83,469	0.09%	大買/
2024/10/18	155.7	208.88	113.3	209.29	207.50	42.5	83,998	0.05%	大買/大賣/
2024/10/17	46.7	206.56	86.9	206.62	208.50	-40.2	84,516	-0.05%
2024/10/16	109.9	206.19	47.9	206.09	205.00	62.1	84,684	0.07%	大買/
2024/10/15	28.8	204.50	179.8	204.92	207.00	-151.1	84,454	-0.18%	大賣/鉅額交易
2024/10/14	47.6	197.93	28.9	198.32	199.00	18.7	83,225	0.02%
2024/10/11	45	200.40	77.7	200.60	200.00	-32.7	84,917	-0.04%
2024/10/09	24.9	198.41	75.6	198.44	199.00	-50.7	84,841	-0.06%
2024/10/08	31.8	194.99	33.1	195.30	194.00	-1.3	84,628	0.00%
2024/10/07	153	197.18	41.1	197.27	197.50	111.9	86,026	0.13%	大買/鉅額交易
2024/10/04	78.6	193.46	230.2	192.58	194.00	-151.6	86,540	-0.18%	大賣/鉅額交易
2024/10/01	125.3	186.71	109.3	187.74	187.00	15.9	85,357	0.02%	大買/大賣/
2024/09/30	58.9	188.80	127.8	188.35	187.50	-68.9	86,645	-0.08%	大賣/
2024/09/27	28.3	191.77	112.3	191.81	191.00	-84.1	86,879	-0.10%	大賣/
2024/09/26	55.1	190.42	80.1	190.31	189.50	-24.9	88,138	-0.03%
2024/09/25	82.3	188.77	199.4	189.11	188.50	-117.1	88,278	-0.13%	大賣/鉅額交易
2024/09/24	63.2	180.46	116.9	181.28	183.00	-53.7	87,589	-0.06%	大賣/
2024/09/23	10.3	178.74	84.7	179.86	180.00	-74.4	88,056	-0.08%
2024/09/20	46	180.02	86.1	180.52	177.00	-40.1	89,343	-0.04%
2024/09/19	40.5	174.80	95.1	175.25	176.50	-54.6	89,933	-0.06%
2024/09/18	151	175.76	22.6	175.23	174.00	128.4	90,975	0.14%	大買/鉅額交易
2024/09/16	97	178.67	91.8	179.51	181.00	5.2	92,423	0.01%
2024/09/13	115.2	176.57	43.1	176.73	176.00	72.2	94,482	0.08%	大買/
2024/09/12	82.4	175.93	107.5	176.36	177.50	-25.2	96,794	-0.03%	大賣/
2024/09/11	71.6	171.19	32.4	170.39	169.50	39.2	97,425	0.04%
2024/09/10	135.7	170.00	209.9	169.98	169.00	-74.2	98,440	-0.08%	大買/大賣/
2024/09/09	89.4	172.19	24	172.14	172.00	65.4	98,999	0.07%
2024/09/06	28.9	176.48	27.7	176.46	176.50	1.2	100,326	0.00%
2024/09/05	115	177.82	43.8	176.42	175.00	71.3	101,765	0.07%	大買/
2024/09/04	191.5	177.69	135.4	175.21	179.50	56.1	101,899	0.06%	大買/大賣/
2024/09/03	30.6	185.02	54.9	185.62	185.00	-24.3	100,741	-0.02%
2024/09/02	26.6	183.78	27.1	183.82	183.00	-0.5	101,914	0.00%
2024/08/30	20.1	184.64	25.4	184.37	184.50	-5.3	103,273	-0.01%
2024/08/29	72	181.79	29.6	183.15	184.50	42.4	104,122	0.04%
2024/08/28	44.5	183.43	47.1	183.04	185.50	-2.5	104,648	0.00%
2024/08/27	34	180.30	16.6	180.57	180.50	17.3	106,103	0.02%
2024/08/26	85.8	183.21	53.4	182.51	182.00	32.4	106,949	0.03%
2024/08/23	52.2	177.78	27.4	178.56	180.00	24.8	107,498	0.02%
2024/08/22	101.3	180.52	40.5	180.54	179.50	60.8	107,809	0.06%	大買/
2024/08/21	96.9	183.70	29.8	183.81	183.50	67.1	108,503	0.06%
2024/08/20	88.3	188.75	54	188.18	186.50	34.3	108,463	0.03%
2024/08/19	279.9	187.12	134.1	187.14	187.00	145.8	108,510	0.13%	大買/大賣/鉅額交易
2024/08/16	81.2	185.35	62.8	185.37	184.00	18.5	108,475	0.02%
2024/08/15	64.6	183.10	71.5	182.98	181.00	-6.9	108,044	-0.01%
2024/08/14	80	185.60	189.4	185.22	185.50	-109.5	107,885	-0.10%	大賣/鉅額交易
2024/08/13	80.5	180.70	124.5	180.73	181.00	-44	107,715	-0.04%	大賣/
2024/08/12	90.1	176.31	220.7	176.23	176.00	-130.6	108,358	-0.12%	大賣/鉅額交易
2024/08/09	134.4	169.50	280.6	169.86	168.50	-146.2	109,102	-0.13%	大買/大賣/鉅額交易
2024/08/08	299.2	163.96	121.2	163.91	163.50	178	108,889	0.16%	大買/大賣/鉅額交易
2024/08/07	225.5	171.11	96	171.52	170.50	129.5	107,321	0.12%	大買/鉅額交易
2024/08/06	397	168.05	236.7	169.31	167.50	160.4	105,884	0.15%	大買/大賣/鉅額交易
2024/08/05	372.6	169.15	155.1	169.12	168.00	217.4	102,629	0.21%	大買/大賣/鉅額交易
2024/08/02	356.3	190.65	119.5	188.75	186.50	236.8	100,061	0.24%	大買/大賣/鉅額交易
2024/08/01	108.1	202.99	51	203.20	202.50	57.1	99,293	0.06%	大買/
2024/07/31	118.7	198.82	47.9	198.98	198.00	70.8	101,079	0.07%	大買/
2024/07/30	54.4	193.04	93	192.80	196.00	-38.6	100,915	-0.04%
2024/07/29	48.6	194.33	33.9	193.86	193.00	14.7	101,111	0.01%
2024/07/26	189.4	191.84	88.9	192.26	192.00	100.5	101,334	0.10%	大買/
2024/07/23	121	199.48	70.3	199.91	201.50	50.7	101,273	0.05%	大買/
2024/07/22	199.2	194.86	204.1	194.66	192.50	-5	101,525	0.00%	大買/大賣/
2024/07/19	90.9	202.01	69.8	202.29	204.00	21.1	100,691	0.02%
2024/07/18	188.9	205.23	161.4	204.79	204.00	27.5	102,383	0.03%	大買/大賣/
2024/07/17	81.6	213.40	54.3	213.79	212.00	27.4	101,305	0.03%
2024/07/16	98.5	214.10	67.7	213.78	213.00	30.8	101,241	0.03%
2024/07/15	72.7	217.33	42.5	216.56	216.50	30.2	102,079	0.03%
2024/07/12	375.8	217.41	72.5	216.64	216.00	303.3	102,453	0.30%	大買/鉅額交易
2024/07/11	334.5	226.28	57.3	225.92	225.50	277.2	101,909	0.27%	大買/鉅額交易
2024/07/10	137.2	223.34	62.5	223.92	223.50	74.7	103,744	0.07%	大買/
2024/07/09	349.8	226.84	135.3	227.46	225.50	214.6	104,436	0.21%	大買/大賣/鉅額交易
2024/07/08	272.4	223.59	202.6	224.44	226.50	69.9	104,093	0.07%	大買/大賣/
2024/07/05	166.2	213.33	46.3	214.06	214.50	120	105,052	0.11%	大買/鉅額交易
2024/07/04	93.6	212.69	180.4	212.06	214.50	-86.8	105,962	-0.08%	大賣/
2024/07/03	112.3	205.23	41.1	205.29	203.00	71.1	105,809	0.07%	大買/
2024/07/02	245.7	207.98	95.8	208.49	204.50	149.9	106,349	0.14%	大買/鉅額交易
2024/07/01	64.5	215.64	37	216.03	216.00	27.5	106,325	0.03%
2024/06/28	57	214.63	57.5	214.55	214.00	-0.5	108,067	0.00%
2024/06/27	70.1	212.33	56.9	212.54	212.50	13.1	108,103	0.01%
2024/06/26	87.8	212.32	52	210.90	210.00	35.8	109,229	0.03%
2024/06/25	119.6	207.32	112.3	206.68	211.00	7.3	110,700	0.01%	大買/大賣/
2024/06/24	145.8	207.00	138.5	207.09	206.00	7.3	111,189	0.01%	大買/大賣/
2024/06/21	155.2	213.63	87.1	213.67	212.00	68.1	112,462	0.06%	大買/
2024/06/20	124.5	211.02	212.6	210.99	217.50	-88.1	112,162	-0.08%	大買/大賣/
2024/06/19	98.6	205.00	172.3	205.61	203.00	-73.7	113,142	-0.07%	大賣/
2024/06/18	96.7	199.08	43.4	198.80	198.50	53.3	113,310	0.05%
2024/06/17	48.9	197.43	35	197.47	200.00	13.9	115,217	0.01%
2024/06/14	80	195.39	246.8	194.89	198.00	-166.9	116,569	-0.14%	大賣/鉅額交易
2024/06/13	128	191.27	136.7	191.19	192.00	-8.7	118,495	-0.01%	大買/大賣/
2024/06/12	107.3	184.84	260.9	184.89	187.50	-153.6	122,764	-0.13%	大買/大賣/鉅額交易
2024/06/11	52.1	179.10	203	179.44	180.50	-150.9	123,876	-0.12%	大賣/鉅額交易
2024/06/07	39.3	177.70	23.2	177.88	177.50	16.2	128,123	0.01%
2024/06/06	228.5	180.70	160	179.85	177.50	68.5	132,975	0.05%	大買/大賣/
2024/06/05	144.8	174.44	134.3	174.95	175.50	10.6	133,281	0.01%	大買/大賣/
2024/06/04	156.3	172.16	61.5	172.19	171.00	94.8	132,468	0.07%	大買/
2024/06/03	207	176.10	74	176.77	176.50	133	131,562	0.10%	大買/鉅額交易
2024/05/31	213.5	175.23	39.6	174.58	172.00	173.8	130,748	0.13%	大買/鉅額交易
2024/05/30	103.9	177.37	56	177.42	176.50	47.9	129,554	0.04%	大買/
2024/05/29	92.1	182.41	44.5	181.68	180.50	47.6	130,014	0.04%
2024/05/28	63.4	184.79	53.7	184.79	185.50	9.7	129,230	0.01%
2024/05/27	84.6	183.67	191.6	183.46	185.00	-107	128,741	-0.08%	大賣/鉅額交易
2024/05/24	102.3	174.65	108.1	174.86	176.00	-5.8	127,321	0.00%	大買/大賣/
2024/05/23	89.2	172.39	161.3	172.15	173.00	-72.1	126,500	-0.06%	大賣/
2024/05/22	68.4	169.02	114.3	169.71	169.00	-45.9	125,395	-0.04%	大賣/
2024/05/21	45	166.62	116.4	166.92	166.00	-71.4	124,802	-0.06%	大賣/
2024/05/20	98.5	167.65	50.4	167.49	167.50	48.2	124,336	0.04%
2024/05/17	139.4	169.38	96.7	168.91	170.00	42.8	123,763	0.03%	大買/
2024/05/16	160.5	174.90	151.6	174.43	171.50	8.9	122,712	0.01%	大買/大賣/
2024/05/15	139.9	168.19	183.2	170.14	170.50	-43.3	120,759	-0.04%	大買/大賣/
2024/05/14	106.2	171.31	68.8	171.64	172.00	37.4	118,632	0.03%	大買/
2024/05/13	147	171.13	41.9	170.95	169.50	105.1	116,850	0.09%	大買/鉅額交易
2024/05/10	92.9	169.74	44.5	169.29	169.50	48.4	115,830	0.04%
2024/05/09	156.5	172.42	137.8	173.15	170.50	18.7	114,664	0.02%	大買/大賣/
2024/05/08	86.5	169.55	34.7	169.50	169.50	51.8	113,075	0.05%
2024/05/07	153.8	168.78	146.8	169.24	169.50	7	112,117	0.01%	大買/大賣/
2024/05/06	123	165.35	271.6	165.70	167.50	-148.6	110,314	-0.13%	大買/大賣/鉅額交易
2024/05/03	212.4	157.73	72.1	157.19	156.00	140.3	107,787	0.13%	大買/鉅額交易
2024/05/02	80.5	153.44	56.7	153.44	154.00	23.8	107,073	0.02%
2024/04/30	82.2	157.45	43.9	157.90	156.00	38.4	106,176	0.04%
2024/04/29	59.1	158.20	73.3	158.98	158.50	-14.2	105,289	-0.01%
2024/04/26	55.7	155.82	115.3	155.82	155.00	-59.6	104,036	-0.06%	大賣/
2024/04/25	211.8	153.18	66.5	152.28	151.50	145.2	102,659	0.14%	大買/鉅額交易
2024/04/24	93.6	151.62	216	151.96	156.00	-122.4	101,157	-0.12%	大賣/鉅額交易
2024/04/23	72.1	145.03	29.5	144.54	144.00	42.6	98,752	0.04%
2024/04/22	47.8	143.24	56.5	143.64	143.00	-8.7	98,059	-0.01%
2024/04/19	187.1	142.65	176	142.13	143.00	11.2	97,247	0.01%	大買/大賣/
2024/04/18	50.9	146.91	66.9	147.75	148.00	-16	95,526	-0.02%
2024/04/17	100.7	144.14	103.3	144.96	146.50	-2.6	94,851	0.00%	大賣/
2024/04/16	272.3	140.20	153.2	140.06	141.00	119.1	93,480	0.13%	大買/大賣/鉅額交易
2024/04/15	127.4	147.03	102.4	146.42	146.00	25	90,976	0.03%	大買/大賣/
2024/04/12	123.3	151.18	133.9	151.46	150.50	-10.6	89,690	-0.01%	大買/大賣/
2024/04/11	217.9	149.87	439.7	150.55	150.00	-221.7	87,961	-0.25%	大買/大賣/鉅額交易
2024/04/10	127.6	156.19	183.2	156.02	154.50	-55.5	85,355	-0.07%	大買/大賣/
2024/04/09	94.4	158.56	296.5	158.88	158.00	-202.2	84,044	-0.24%	大賣/鉅額交易
2024/04/08	99.6	157.74	91.3	157.82	158.00	8.3	82,682	0.01%
2024/04/03	186.5	156.29	128.9	157.11	159.00	57.7	81,311	0.07%	大買/大賣/
2024/04/02	89.7	154.77	370.5	157.03	159.00	-280.8	79,344	-0.35%	大賣/鉅額交易
2024/04/01	110	151.76	79.6	151.17	150.50	30.4	76,692	0.04%	大買/
2024/03/29	369.6	153.16	133.1	152.01	150.00	236.6	75,560	0.31%	大買/大賣/鉅額交易
2024/03/28	144.5	153.27	243.2	154.31	155.50	-98.6	73,210	-0.13%	大買/大賣/
2024/03/27	64.9	146.58	82.4	147.24	148.50	-17.5	70,339	-0.02%
2024/03/26	177.8	144.19	444.8	143.07	142.00	-267	68,483	-0.39%	大買/大賣/鉅額交易
2024/03/25	303.9	146.18	76.7	146.03	145.50	227.2	66,381	0.34%	大買/鉅額交易
2024/03/22	239.5	145.18	145.5	145.68	145.50	93.9	64,505	0.15%	大買/大賣/
2024/03/21	329.4	141.20	127.2	142.08	142.50	202.2	61,032	0.33%	大買/大賣/鉅額交易
2024/03/20	362.1	139.30	159.9	138.63	138.00	202.2	58,649	0.34%	大買/大賣/鉅額交易
2024/03/19	147	133.26	164.9	133.98	136.00	-17.9	55,781	-0.03%	大買/大賣/
2024/03/18	185.2	133.20	321.3	134.09	136.00	-136.2	53,182	-0.26%	大買/大賣/鉅額交易
2024/03/15	154.9	130.73	470.2	130.91	132.00	-315.4	49,532	-0.64%	大買/大賣/鉅額交易
2024/03/14	101.3	119.19	164.6	119.96	121.00	-63.3	43,236	-0.15%	大買/大賣/
2024/03/13	148.2	120.54	291.6	120.58	120.50	-143.4	40,314	-0.36%	大買/大賣/鉅額交易
2024/03/12	195.4	115.35	443.3	115.70	119.00	-247.9	34,910	-0.71%	大買/大賣/鉅額交易
2024/03/11	60.2	107.92	267	108.88	109.50	-206.8	29,389	-0.70%	大賣/鉅額交易
2024/03/08	51.9	105.43	40.3	106.70	105.00	11.6	27,431	0.04%
2024/03/07	10.2	107.59	154.1	107.80	107.50	-143.9	26,533	-0.54%	大賣/鉅額交易
2024/03/06	15.4	106.37	62.2	106.39	106.50	-46.9	26,183	-0.18%
2024/03/05	63.7	107.70	61.1	107.31	106.50	2.6	26,190	0.01%
2024/03/04	41.9	105.86	254.7	105.23	106.50	-212.9	25,463	-0.84%	大賣/鉅額交易
2024/03/01	63.4	102.78	10.2	102.85	102.00	53.1	24,125	0.22%
2024/02/29	8.4	103.14	35.1	103.36	103.00	-26.7	24,041	-0.11%
2024/02/27	26.5	103.52	24.5	103.66	103.50	2	23,750	0.01%
2024/02/26	8.5	103.50	38	103.42	103.50	-29.4	23,649	-0.12%
2024/02/23	8.5	103.18	7.1	103.36	103.00	1.3	23,790	0.01%
2024/02/22	6.7	103.19	24.1	103.42	103.50	-17.4	24,119	-0.07%
2024/02/21	5	103.40	20	103.48	103.00	-15	24,289	-0.06%
2024/02/20	10.7	104.06	27.4	103.92	103.50	-16.7	24,762	-0.07%
2024/02/19	20.7	102.29	70.3	102.47	103.00	-49.7	24,617	-0.20%
2024/02/16	5.2	101.03	97.6	101.00	101.50	-92.4	25,053	-0.37%
2024/02/15	14	101.17	1.1	101.54	101.00	12.9	25,287	0.05%
2024/02/05	6.9	101.53	5	101.42	101.50	1.9	25,125	0.01%
2024/02/02	12.6	102.00	13	101.73	102.00	-0.4	25,105	0.00%
2024/02/01	4.4	102.25	2.1	102.50	103.00	2.4	25,344	0.01%
2024/01/31	4	102.03	5.5	101.76	102.50	-1.5	25,428	-0.01%
2024/01/30	7.2	102.35	25.1	102.48	102.00	-17.9	25,581	-0.07%
2024/01/29	3.1	102.65	17.2	102.74	102.50	-14.1	25,927	-0.05%
2024/01/26	58.8	102.97	13.5	102.73	102.50	45.3	26,364	0.17%
2024/01/25	12.2	101.86	24.3	101.68	102.00	-12.1	26,353	-0.05%
2024/01/24	1.6	101.00	9.2	100.88	100.50	-7.7	26,387	-0.03%
2024/01/23	3	100.83	27.3	100.96	101.00	-24.3	27,103	-0.09%
2024/01/22	17.1	100.03	63	100.04	99.90	-46	29,035	-0.16%
2024/01/19	15.1	100.43	16.1	100.34	100.50	-1	29,204	0.00%
2024/01/18	27.3	99.32	3.7	99.74	99.90	23.5	29,563	0.08%
2024/01/17	58.8	99.27	11.4	99.11	98.60	47.4	29,936	0.16%
2024/01/16	36.6	99.83	14.3	100.00	100.00	22.3	30,976	0.07%
2024/01/15	17.4	100.24	1.1	100.55	100.00	16.3	31,922	0.05%
2024/01/12	9.1	100.45	30	100.98	100.50	-20.9	32,081	-0.07%
2024/01/11	21.3	100.33	30	100.57	100.50	-8.7	32,209	-0.03%
2024/01/10	7	100.52	1	100.50	100.00	6	32,083	0.02%
2024/01/09	19.7	101.33	2	101.50	101.00	17.7	31,963	0.06%
2024/01/08	31.6	102.28	98.4	103.43	101.50	-66.8	31,828	-0.21%
2024/01/05	3.4	104.15	14	104.50	104.00	-10.6	31,693	-0.03%
2024/01/04	3	104.50	12.6	104.20	104.00	-9.6	31,937	-0.03%
2024/01/03	0.5	104.40	18.3	104.42	104.50	-17.8	32,154	-0.06%
2024/01/02	4.4	104.84	44.2	104.78	105.00	-39.8	32,305	-0.12%
2023/12/29	2.4	104.29	16.7	104.23	104.50	-14.3	32,250	-0.04%
2023/12/28	8	103.63	19.6	103.83	104.00	-11.5	32,274	-0.04%
2023/12/27	10.3	103.50	11.1	103.52	103.50	-0.8	32,180	0.00%
2023/12/26	0.1	104.00	16.1	103.53	104.00	-16	32,097	-0.05%
2023/12/25	40.2	103.50	4.7	103.93	103.50	35.5	32,284	0.11%
2023/12/22	15.1	103.46	5.4	103.38	103.50	9.7	32,363	0.03%
2023/12/21	31.5	103.13	13.6	103.04	103.50	17.9	32,468	0.06%
2023/12/20	35.2	103.77	70.1	103.74	104.50	-34.9	32,160	-0.11%
2023/12/19	5.2	101.80	12.2	102.00	102.50	-7	31,507	-0.02%
2023/12/18	22.3	101.95	19.3	101.84	102.00	3	31,329	0.01%
2023/12/15	5.5	101.22	12.3	101.54	101.50	-6.8	31,177	-0.02%
2023/12/14	47.2	101.60	63	101.72	102.00	-15.8	30,726	-0.05%
2023/12/13	6.7	101.07	7.6	100.61	101.00	-0.9	30,500	0.00%
2023/12/12	34.5	100.98	17.1	101.00	101.00	17.4	30,839	0.06%
2023/12/11	18.3	100.60	8	101.00	101.00	10.3	30,769	0.03%
2023/12/08	3.1	101.13	2	101.50	101.50	1.1	30,658	0.00%
2023/12/07	18.6	101.24	3	101.00	101.00	15.6	30,887	0.05%
2023/12/06	15.4	101.07	1.4	101.50	101.00	14	30,950	0.05%
2023/12/05	9	100.88	0.1	101.00	101.00	8.9	30,895	0.03%
2023/12/04	22.3	100.59	5.3	100.91	101.00	16.9	30,773	0.06%
2023/12/01	21.3	100.77	3.5	100.57	100.50	17.8	30,811	0.06%
2023/11/30	23.4	101.52	8	101.56	101.50	15.4	30,592	0.05%
2023/11/29	13.5	101.93	10.9	102.15	102.00	2.6	30,267	0.01%
2023/11/28	3	102.17	25.3	102.54	102.50	-22.3	29,970	-0.07%
2023/11/27	29.4	102.18	10.1	101.72	101.50	19.3	30,482	0.06%
2023/11/24	16.4	101.69	35.5	101.42	101.50	-19.1	30,442	-0.06%
2023/11/22	7.2	102.49	23.2	103.00	102.00	-16	31,063	-0.05%
2023/11/21	6	102.33	24.9	101.82	102.50	-18.9	30,942	-0.06%
2023/11/20	20.6	101.13	17.9	101.16	101.00	2.7	31,170	0.01%
2023/11/17	27	102.35	43.6	102.58	102.50	-16.7	30,949	-0.05%
2023/11/16	10.2	101.09	12.6	101.00	101.00	-2.3	30,387	-0.01%
2023/11/15	63.1	100.35	19.7	100.18	100.50	43.4	30,054	0.14%
2023/11/14	30.7	100.15	69.7	99.78	100.00	-39	29,488	-0.13%
2023/11/13	17.5	97.81	56.1	97.96	97.70	-38.7	29,120	-0.13%
2023/11/10	60.1	97.44	18.3	97.23	97.20	41.8	29,544	0.14%
2023/11/09	60.7	97.99	23.4	97.96	97.90	37.3	30,337	0.12%
2023/11/08	22.5	96.87	19.3	96.94	97.00	3.3	30,321	0.01%
2023/11/07	59.2	95.84	13.3	95.83	96.10	45.9	30,373	0.15%
2023/11/06	76.8	96.60	11.7	97.30	96.40	65.2	30,281	0.22%
2023/11/03	133.6	95.61	23	95.57	95.80	110.6	29,982	0.37%	大買/鉅額交易
2023/11/02	50.2	96.67	39.3	97.12	97.00	10.9	29,758	0.04%
2023/11/01	116.8	96.05	26.1	95.86	95.60	90.7	30,097	0.30%	大買/
2023/10/31	118.9	96.16	67.5	96.18	96.50	51.4	30,309	0.17%	大買/
2023/10/30	336.7	95.01	179.3	95.16	94.50	157.3	29,933	0.53%	大買/大賣/鉅額交易
2023/10/27	58.1	98.39	17.6	98.45	98.20	40.5	28,083	0.14%
2023/10/26	81.6	98.43	23	98.31	98.50	58.6	28,036	0.21%
2023/10/25	87.8	99.07	4.2	99.00	99.00	83.6	27,773	0.30%
2023/10/24	216.9	98.47	39.5	98.55	98.30	177.4	27,620	0.64%	大買/鉅額交易
2023/10/23	146.2	100.85	18.2	101.01	100.50	128	26,288	0.49%	大買/鉅額交易
2023/10/20	14.4	103.95	7.9	104.41	103.50	6.4	25,919	0.02%
2023/10/19	45.1	103.92	0.6	104.00	103.50	44.5	25,714	0.17%
2023/10/18	25.5	105.92	12.5	105.74	105.50	13	25,514	0.05%
2023/10/17	7.1	106.99	7	107.21	106.50	0.1	25,614	0.00%
2023/10/16	13.1	106.84	6.6	106.96	107.00	6.6	26,265	0.02%
2023/10/13	6	106.90	18.2	107.16	107.50	-12.2	26,851	-0.05%
2023/10/12	7	106.62	21.7	106.94	107.00	-14.7	27,096	-0.05%
2023/10/11	10.3	106.29	28.7	106.09	106.00	-18.4	27,348	-0.07%
2023/10/06	2.1	105.30	24	105.08	105.50	-21.9	27,369	-0.08%
2023/10/05	6.3	103.50	1.2	103.08	103.50	5.1	27,528	0.02%
2023/10/04	30.2	102.94	53.1	103.22	103.00	-22.9	27,645	-0.08%
2023/10/03	12.2	103.98	0.1	104.00	104.00	12.2	27,599	0.04%
2023/10/02	10.3	104.50	2	104.50	104.50	8.3	27,816	0.03%
2023/09/28	15.9	103.39	8.5	103.97	104.00	7.4	28,735	0.03%
2023/09/27	17.9	103.95	6.3	104.02	104.00	11.6	29,226	0.04%
2023/09/26	32.9	104.34	21.5	104.31	104.00	11.4	30,286	0.04%
2023/09/25	8.3	105.26	20.5	105.40	105.50	-12.2	31,242	-0.04%
2023/09/22	8.5	105.09	13	105.19	105.00	-4.5	31,773	-0.01%
2023/09/21	9.5	105.23	42	105.01	105.00	-32.5	32,181	-0.10%
2023/09/20	10.4	106.30	24.8	106.48	106.00	-14.4	32,555	-0.04%
2023/09/19	6.1	106.99	12.1	106.95	106.50	-6	33,360	-0.02%
2023/09/18	19.4	106.00	6.1	106.09	106.50	13.2	34,796	0.04%
2023/09/15	15.1	106.07	4.2	106.50	106.00	10.9	35,058	0.03%
2023/09/14	17.2	106.50	55.9	106.43	106.50	-38.7	34,962	-0.11%
2023/09/13	24.3	106.24	9.2	106.16	106.00	15.1	35,116	0.04%
2023/09/12	15.3	105.91	30.6	106.83	107.50	-15.3	35,594	-0.04%
2023/09/11	8.1	105.17	0.2	106.00	105.00	7.9	35,679	0.02%
2023/09/08	7.6	105.37	7	105.43	106.00	0.6	35,975	0.00%
2023/09/07	2.5	105.58	17	105.79	105.50	-14.5	36,936	-0.04%
2023/09/06	12.4	106.05	19.3	106.35	106.00	-6.8	38,325	-0.02%
2023/09/05	2	106.73	1	106.50	107.00	1	38,319	0.00%
2023/09/04	43.9	106.07	24.1	106.05	106.50	19.8	38,384	0.05%
2023/09/01	6.4	106.99	28.2	106.84	107.50	-21.8	38,403	-0.06%
2023/08/31	16.7	105.74	25	106.28	106.50	-8.3	38,772	-0.02%
2023/08/30	14.5	106.04	17	106.03	106.00	-2.5	38,234	-0.01%
2023/08/29	96.8	105.98	19.2	105.88	106.00	77.6	38,783	0.20%
2023/08/28	10.6	108.55	2.7	108.20	108.00	7.9	38,485	0.02%
2023/08/25	36.3	108.08	61.5	108.47	108.00	-25.2	39,185	-0.06%
2023/08/24	102.1	109.09	57	109.53	109.50	45.1	40,302	0.11%	大買/
2023/08/23	3.5	106.69	2	106.75	106.50	1.5	40,756	0.00%
2023/08/22	8.4	106.50	10.4	106.50	106.50	-2	41,061	0.00%
2023/08/21	7.5	106.07	11.9	105.83	106.00	-4.4	41,271	-0.01%
2023/08/18	29.7	106.20	4.6	106.07	106.00	25.1	41,354	0.06%
2023/08/17	19.9	106.30	25.2	106.90	106.50	-5.3	41,432	-0.01%
2023/08/16	59.6	105.82	72.6	106.37	105.50	-13	41,323	-0.03%
2023/08/15	109.7	107.64	19	107.45	107.00	90.7	41,146	0.22%	大買/
2023/08/14	22.1	109.68	31.6	109.53	110.00	-9.5	40,542	-0.02%
2023/08/11	8.2	109.29	6	109.17	108.50	2.2	40,690	0.01%
2023/08/10	5.9	109.88	35.6	109.83	110.00	-29.7	41,012	-0.07%
2023/08/09	5.2	110.60	6	110.83	110.50	-0.9	41,109	0.00%
2023/08/08	12.9	110.12	37.4	110.62	110.50	-24.5	41,947	-0.06%
2023/08/07	25.9	111.03	43.7	111.75	109.50	-17.8	41,823	-0.04%
2023/08/04	5.9	110.46	32.5	110.46	111.00	-26.6	41,358	-0.06%
2023/08/02	42.3	108.41	2.1	108.50	108.00	40.2	41,384	0.10%
2023/08/01	14.7	109.92	13	110.04	110.50	1.7	40,993	0.00%
2023/07/31	31.3	108.99	14.8	108.97	108.50	16.5	40,803	0.04%
2023/07/28	29.1	110.09	27.1	110.04	109.50	2	40,510	0.00%
2023/07/27	33.7	111.53	31.5	111.17	110.50	2.2	40,589	0.01%
2023/07/26	12.3	111.34	26.9	111.65	111.50	-14.6	40,899	-0.04%
2023/07/25	11.4	110.50	73.1	111.16	112.00	-61.7	40,721	-0.15%
2023/07/24	26.1	107.85	13.2	107.96	108.00	12.9	39,989	0.03%
2023/07/21	23.6	107.32	18.1	107.20	107.50	5.5	40,226	0.01%
2023/07/20	34.4	108.10	22.3	108.50	108.00	12.1	40,260	0.03%
2023/07/19	64	109.71	23.3	109.81	108.50	40.7	40,018	0.10%
2023/07/18	20.2	112.62	74.5	111.59	112.00	-54.3	39,654	-0.14%
2023/07/17	25.7	110.23	26.6	110.13	110.50	-0.9	39,110	0.00%
2023/07/14	8.9	107.89	86.7	108.41	109.50	-77.8	38,735	-0.20%
2023/07/13	29.7	108.13	60.7	108.04	107.00	-31	38,284	-0.08%
2023/07/12	89.4	106.23	35.7	106.84	107.50	53.8	38,042	0.14%
2023/07/11	20.5	104.84	4.1	104.88	105.00	16.5	37,842	0.04%
2023/07/10	37.8	104.97	0.1	106.00	104.50	37.7	37,828	0.10%
2023/07/07	45.8	105.15	33.7	105.11	105.50	12.1	37,756	0.03%
2023/07/06	100.8	106.18	82.1	106.02	105.50	18.7	37,732	0.05%
2023/07/05	48.4	108.58	20.2	108.77	108.50	28.2	36,789	0.08%
2023/07/04	250.8	111.07	60.4	110.59	110.00	190.4	36,139	0.53%	大買/鉅額交易
2023/07/03	114.7	114.57	114.9	114.64	115.00	-0.2	35,462	0.00%	大買/大賣/
2023/06/30	50.9	112.39	93.5	111.98	113.00	-42.6	34,309	-0.12%
2023/06/29	103	114.39	56	114.02	113.00	47	33,829	0.14%	大買/
2023/06/28	129.3	115.22	16.4	115.00	115.00	112.9	33,522	0.34%	大買/鉅額交易
2023/06/27	35.6	114.76	53.1	114.87	114.00	-17.5	33,179	-0.05%
2023/06/26	82.7	115.07	64.3	114.85	115.50	18.4	32,601	0.06%
2023/06/21	8.1	112.44	12	112.88	113.00	-4	32,082	-0.01%
2023/06/20	14.4	112.50	9.1	112.77	112.50	5.3	32,028	0.02%
2023/06/19	56.9	112.48	42.1	112.00	112.50	14.8	31,892	0.05%
2023/06/16	15.6	111.52	77	111.64	111.00	-61.5	31,825	-0.19%
2023/06/15	32.9	111.75	11.2	111.37	111.50	21.7	31,398	0.07%
2023/06/14	26.3	112.55	60.7	112.55	112.50	-34.4	31,855	-0.11%
2023/06/13	42.3	112.43	67.1	112.66	112.50	-24.9	31,723	-0.08%
2023/06/12	68.5	110.52	117.5	110.07	110.50	-49	30,901	-0.16%	大賣/
2023/06/09	1	107.50	11	107.68	108.00	-10	29,760	-0.03%
2023/06/08	11.2	107.19	14.1	107.50	107.00	-2.9	29,876	-0.01%
2023/06/07	30.1	107.73	34.3	107.69	108.00	-4.2	30,051	-0.01%
2023/06/06	21.2	106.52	43.2	106.74	107.00	-22	30,703	-0.07%
2023/06/05	28.4	107.74	10.6	107.50	107.50	17.8	30,622	0.06%
2023/06/02	47.5	108.08	56.6	108.18	108.00	-9.1	31,419	-0.03%
2023/06/01	57.6	107.40	3.2	107.66	108.00	54.5	31,156	0.17%
2023/05/31	60.1	106.77	31.4	106.29	106.50	28.6	30,871	0.09%
2023/05/30	41.6	107.20	148.1	106.99	107.00	-106.6	30,356	-0.35%	大賣/鉅額交易
2023/05/29	25.4	104.98	75.9	104.72	105.50	-50.4	29,635	-0.17%
2023/05/26	19.6	102.47	5.2	102.48	102.50	14.4	29,233	0.05%
2023/05/25	8.1	102.50	3.1	102.84	102.50	5	28,999	0.02%
2023/05/24	5.1	102.99	0.1	102.50	103.00	5	28,936	0.02%
2023/05/23	1.1	102.55	2.4	103.00	102.50	-1.3	28,904	0.00%
2023/05/22	16.5	102.82	31.1	102.90	103.00	-14.6	28,907	-0.05%
2023/05/19	12.5	102.60	25.1	102.50	103.00	-12.6	29,083	-0.04%
2023/05/18	13	102.73	2.1	103.00	103.00	10.9	29,193	0.04%
2023/05/17	6.1	102.50	10	102.55	102.50	-3.9	29,333	-0.01%
2023/05/16	10.7	102.27	9.2	102.23	102.00	1.5	28,993	0.01%
2023/05/15	31.4	102.01	2	102.00	102.00	29.4	28,601	0.10%
2023/05/12	34.2	105.43	3.6	105.51	102.50	30.6	28,557	0.11%
2023/05/11	34.2	105.43	3.6	105.51	105.00	30.6	27,867	0.11%
2023/05/10	17.3	106.47	6.1	106.90	106.50	11.2	27,910	0.04%
2023/05/09	7.5	106.07	33.4	106.04	106.50	-26	28,140	-0.09%
2023/05/08	16.2	105.19	0	0.00	105.00	16.2	28,301	0.06%
2023/05/05	30.5	105.02	0	0.00	105.00	30.5	28,849	0.11%
2023/05/04	10.2	105.00	2	105.00	105.00	8.2	29,465	0.03%
2023/05/03	19.2	105.58	1.1	105.50	105.50	18.2	29,917	0.06%
2023/05/02	7.1	105.50	81.8	105.52	106.00	-74.7	30,781	-0.24%
2023/04/28	30.5	104.00	9	104.06	104.50	21.5	31,312	0.07%
2023/04/27	12.3	103.50	3	103.50	103.50	9.3	31,454	0.03%
2023/04/26	4.2	103.52	2	103.75	103.50	2.2	31,624	0.01%
2023/04/25	5.1	103.10	14.4	103.05	103.00	-9.2	31,354	-0.03%
2023/04/24	0	0.00	6.4	103.69	103.50	-6.4	31,215	-0.02%
2023/04/21	8.6	104.87	17	104.44	104.00	-8.4	31,240	-0.03%
2023/04/20	11.2	104.45	8.5	104.35	104.50	2.7	31,018	0.01%
2023/04/19	4.2	104.12	4	104.50	104.00	0.2	31,244	0.00%
2023/04/18	1.3	104.00	4	104.00	104.50	-2.7	31,266	-0.01%
2023/04/17	13.3	104.00	4	104.00	104.00	9.2	31,594	0.03%
2023/04/14	13.2	103.51	14	104.07	104.50	-0.8	32,030	0.00%
2023/04/13	7.7	102.81	3.8	103.00	103.00	3.9	32,380	0.01%
2023/04/12	6	102.85	1	102.50	102.50	5	32,302	0.02%
2023/04/11	24.2	103.31	6	103.50	103.50	18.2	32,585	0.06%
2023/04/10	25.1	103.04	1.6	103.22	103.00	23.5	32,478	0.07%
2023/04/07	36	103.22	22.8	103.50	103.00	13.2	32,418	0.04%
2023/04/06	35.8	104.32	5.2	104.68	103.50	30.6	32,371	0.09%
2023/03/31	9	104.33	2.1	104.76	104.00	7	31,976	0.02%
2023/03/30	9.1	104.06	2	104.25	104.50	7.1	32,025	0.02%
2023/03/29	5	103.40	2	103.25	103.50	3	32,165	0.01%
2023/03/28	6.1	103.09	2.1	103.50	103.00	4	32,556	0.01%
2023/03/27	123.2	104.87	8.2	104.02	103.50	115	32,645	0.35%	大買/鉅額交易
2023/03/24	42.3	104.93	28.2	105.14	105.50	14.1	33,306	0.04%
2023/03/23	6	104.25	6.2	103.75	103.50	-0.1	32,568	0.00%
2023/03/22	0	103.50	0.4	103.87	103.50	-0.3	32,454	0.00%
2023/03/21	9	103.83	11.6	103.84	103.50	-2.6	32,672	-0.01%
2023/03/20	4.1	102.76	0	0.00	102.50	4.1	32,644	0.01%
2023/03/17	17.1	103.62	32.2	103.86	103.50	-15.1	32,828	-0.05%
2023/03/16	26.6	102.53	15.1	102.50	102.00	11.5	32,303	0.04%
2023/03/15	11	102.50	1	103.00	102.50	10	32,585	0.03%
2023/03/14	12.1	102.00	2	102.00	102.00	10.1	33,160	0.03%
2023/03/13	3.2	102.48	9.1	102.16	103.00	-5.9	33,434	-0.02%
2023/03/10	11.7	102.00	4.1	101.75	102.00	7.6	34,333	0.02%
2023/03/09	43.3	103.15	5	102.60	102.50	38.3	34,973	0.11%
2023/03/08	15.7	104.47	10.6	104.41	104.00	5.1	35,167	0.01%
2023/03/07	6.4	105.28	40.8	105.09	105.00	-34.4	35,211	-0.10%
2023/03/06	7.2	103.43	20.4	103.57	103.50	-13.2	34,782	-0.04%
2023/03/03	3.7	102.86	3.1	103.47	102.50	0.6	34,733	0.00%
2023/03/02	2.3	102.26	2	102.50	102.50	0.3	34,949	0.00%
2023/03/01	3.1	100.05	15	102.33	102.00	-11.9	35,010	-0.03%
2023/02/24	17.2	101.59	2	102.50	101.00	15.2	34,736	0.04%
2023/02/23	7	102.50	5	102.80	103.00	2	34,341	0.01%
2023/02/22	13.3	101.70	8	101.88	102.00	5.3	34,713	0.02%
2023/02/21	6	102.58	14	102.86	102.50	-8	34,783	-0.02%
2023/02/20	22.4	103.36	14.6	103.18	103.00	7.7	35,331	0.02%
2023/02/17	21.3	103.16	23.5	103.15	103.50	-2.2	35,745	-0.01%
2023/02/16	3	103.00	13.4	103.34	103.50	-10.4	36,384	-0.03%
2023/02/15	11.7	102.00	13.8	102.22	102.50	-2.2	37,202	-0.01%
2023/02/14	9	101.72	14.2	101.64	102.00	-5.2	37,250	-0.01%
2023/02/13	5.1	101.69	0.1	101.50	101.00	5	37,616	0.01%
2023/02/10	15	101.50	14.3	101.50	101.50	0.8	37,809	0.00%
2023/02/09	4.4	100.76	4.1	101.12	101.00	0.3	38,059	0.00%
2023/02/08	19.6	100.51	1	100.50	100.50	18.6	38,379	0.05%
2023/02/07	12.1	100.84	6	100.50	100.50	6.1	38,627	0.02%
2023/02/06	9.1	101.51	29.4	101.57	101.50	-20.3	38,581	-0.05%
2023/02/03	39.8	99.74	1	99.80	99.60	38.7	38,523	0.10%
2023/02/02	25.2	100.28	11.3	100.06	100.00	13.9	38,531	0.04%
2023/02/01	14.2	100.11	4.1	100.35	100.00	10.1	38,077	0.03%
2023/01/31	23.5	99.61	33.2	99.68	99.70	-9.7	37,933	-0.03%
2023/01/30	62.4	98.42	2	99.00	98.10	60.4	37,093	0.16%
2023/01/17	35	98.26	1.3	98.24	98.10	33.7	36,341	0.09%
2023/01/16	23.7	98.46	5.1	98.70	98.10	18.6	36,361	0.05%
2023/01/13	7.8	99.01	2	98.85	98.60	5.8	36,315	0.02%
2023/01/12	12.3	98.87	8	98.89	98.60	4.3	36,978	0.01%
2023/01/11	13.7	99.50	2	99.45	99.10	11.7	37,569	0.03%
2023/01/10	2.7	99.37	9.3	99.28	99.40	-6.6	37,879	-0.02%
2023/01/09	6.5	99.13	13	99.24	99.10	-6.5	38,027	-0.02%
2023/01/06	9.2	98.59	2	98.70	98.40	7.2	37,890	0.02%
2023/01/05	28.7	98.21	8	98.33	98.00	20.7	38,045	0.05%
2023/01/04	31.5	98.23	3.1	98.30	98.10	28.4	38,079	0.07%
2023/01/03	37.5	98.51	13	98.73	99.10	24.5	38,013	0.06%
2022/12/30	12.1	99.93	31.4	99.90	99.90	-19.3	37,602	-0.05%
2022/12/29	51.6	99.78	3	99.70	99.70	48.6	37,753	0.13%
2022/12/28	21.6	100.06	4.4	100.04	100.50	17.2	38,005	0.05%
2022/12/27	0.3	101.00	0	0.00	100.50	0.3	37,915	0.00%
2022/12/26	0	0.00	1.5	101.00	101.00	-1.5	38,115	0.00%
2022/12/23	0.1	101.00	6	100.50	101.00	-5.9	38,434	-0.02%
2022/12/22	2.1	100.50	1	100.50	101.00	1.1	38,849	0.00%
2022/12/21	9.3	100.46	4.2	100.02	100.00	5.1	39,308	0.01%
2022/12/20	30.1	100.44	0	0.00	100.00	30.1	39,198	0.08%
2022/12/19	5.3	101.02	2	100.50	101.50	3.3	39,135	0.01%
2022/12/16	20.4	100.71	9	100.78	100.50	11.4	38,899	0.03%
2022/12/15	2.6	101.81	3	102.00	101.50	-0.4	38,102	0.00%
2022/12/14	0	102.50	6.1	102.25	102.50	-6.1	38,124	-0.02%
2022/12/13	5.4	101.22	2	101.25	101.00	3.4	38,141	0.01%
2022/12/12	7.1	101.58	1	102.00	102.00	6.1	37,850	0.02%
2022/12/09	12.1	102.38	6	102.50	102.00	6.1	38,145	0.02%
2022/12/08	18.7	101.76	9	101.78	101.50	9.7	37,890	0.03%
2022/12/07	9.5	102.55	8	103.00	102.00	1.5	37,817	0.00%
2022/12/06	36.2	103.22	22.1	103.45	103.00	14.1	37,621	0.04%
2022/12/05	10	106.70	30.1	106.10	105.50	-20.1	37,014	-0.05%
2022/12/02	26.2	105.00	66.8	105.43	105.50	-40.7	36,500	-0.11%
2022/12/01	16	102.54	64.6	102.44	103.00	-48.6	35,734	-0.14%
2022/11/30	17	100.97	8.1	101.00	100.50	8.9	34,905	0.03%
2022/11/29	42.4	99.96	7	99.94	100.00	35.4	34,038	0.10%
2022/11/28	31.1	99.97	16	99.93	100.00	15.1	33,757	0.04%
2022/11/25	32.1	100.73	6	100.50	100.50	26.1	33,605	0.08%
2022/11/24	16.9	100.29	9.1	100.72	101.00	7.8	33,507	0.02%
2022/11/23	8.5	101.07	4	101.00	100.50	4.5	33,169	0.01%
2022/11/22	6.5	100.19	0.2	100.75	100.50	6.3	33,091	0.02%
2022/11/21	9.4	100.66	0	0.00	100.00	9.4	32,902	0.03%
2022/11/18	14.1	101.08	1.1	102.05	100.50	13	32,636	0.04%
2022/11/17	12.3	101.50	2	101.50	101.50	10.3	32,326	0.03%
2022/11/16	9	101.72	9.4	101.79	101.50	-0.4	32,188	0.00%
2022/11/15	19.5	101.77	9.1	101.56	101.50	10.4	31,685	0.03%
2022/11/14	25.5	100.69	11	100.95	101.50	14.5	31,198	0.05%
2022/11/11	64.4	100.33	10	100.45	100.00	54.4	30,512	0.18%
2022/11/10	28	100.55	1	100.50	100.50	27	29,543	0.09%
2022/11/09	9.1	101.78	7.4	101.80	102.50	1.8	29,373	0.01%
2022/11/08	35.4	100.19	1	100.00	100.00	34.4	29,190	0.12%
2022/11/07	14.8	100.07	4	100.25	100.00	10.8	29,498	0.04%
2022/11/04	80.5	99.99	8	99.81	100.50	72.5	29,858	0.24%
2022/11/03	12.4	100.97	2	101.25	101.00	10.4	29,990	0.03%
2022/11/02	15.1	101.15	15	101.47	102.00	0.1	29,765	0.00%
2022/11/01	21.6	101.32	6	101.50	101.50	15.6	29,668	0.05%
2022/10/31	21.7	101.99	10	102.50	102.50	11.7	29,304	0.04%
2022/10/28	2.5	103.58	0	0.00	104.00	2.5	29,222	0.01%
2022/10/27	5	104.40	5	104.70	104.00	0	29,368	0.00%
2022/10/26	3	103.17	4.2	103.73	104.00	-1.2	29,519	0.00%
2022/10/25	3.5	102.52	9.2	103.11	103.50	-5.6	29,293	-0.02%
2022/10/24	12.3	103.01	2	103.50	103.00	10.3	29,045	0.04%
2022/10/21	2.4	102.94	2	103.25	103.50	0.4	28,923	0.00%
2022/10/20	23.4	101.87	5	101.60	102.50	18.4	29,034	0.06%
2022/10/19	2.4	103.54	5	103.00	103.00	-2.6	28,453	-0.01%
2022/10/18	23.6	103.92	19	103.89	103.50	4.6	28,204	0.02%
2022/10/17	1.2	104.57	0.8	105.00	105.00	0.4	28,041	0.00%
2022/10/14	2.1	104.98	5.3	104.52	105.00	-3.1	27,956	-0.01%
2022/10/13	15	103.48	6.1	103.50	103.50	8.9	28,122	0.03%
2022/10/12	10.5	103.45	0	0.00	103.00	10.5	27,974	0.04%
2022/10/11	33.4	104.74	6.1	104.75	104.00	27.3	27,628	0.10%
2022/10/07	5.3	107.23	4	107.00	107.50	1.3	27,413	0.00%
2022/10/06	6.5	107.00	10.2	107.00	107.50	-3.7	27,815	-0.01%
2022/10/05	27.5	106.11	24.8	106.47	107.00	2.7	27,893	0.01%
2022/10/04	17.3	102.22	8	102.50	102.50	9.3	27,455	0.03%
2022/10/03	10.6	101.10	5.1	101.30	101.00	5.5	27,474	0.02%
2022/09/30	14.2	101.10	10	101.25	102.00	4.2	27,695	0.02%
2022/09/29	18.9	101.41	5	101.60	101.50	13.9	27,913	0.05%
2022/09/28	37.5	101.34	55.4	102.17	100.50	-17.9	28,002	-0.06%
2022/09/27	11.6	103.66	0	0.00	103.50	11.6	27,942	0.04%
2022/09/26	27.2	104.42	25.1	104.42	104.00	2.1	28,760	0.01%
2022/09/23	33.4	106.65	0	0.00	106.50	33.4	29,122	0.11%
2022/09/22	7.7	106.79	5.1	106.71	107.00	2.6	29,606	0.01%
2022/09/21	43.3	107.44	1.3	108.00	107.00	42	29,763	0.14%
2022/09/20	0	108.00	11	107.45	108.50	-11	29,793	-0.04%
2022/09/19	1	107.00	7	107.00	107.00	-6	29,797	-0.02%
2022/09/16	4.3	107.03	0	0.00	107.50	4.3	30,004	0.01%
2022/09/15	9	108.00	11	108.05	108.00	-2	30,148	-0.01%
2022/09/14	12.4	107.68	0	0.00	107.50	12.4	30,383	0.04%
2022/09/13	1	109.50	13.2	109.95	110.00	-12.2	30,584	-0.04%
2022/09/12	13.1	108.42	3	108.17	108.50	10.1	30,594	0.03%
2022/09/08	5.5	106.73	0	0.00	107.00	5.5	31,113	0.02%
2022/09/07	27.3	106.81	1	107.00	106.00	26.3	31,387	0.08%
2022/09/06	3.1	107.68	6.1	107.68	108.50	-3	31,270	-0.01%
2022/09/05	5	107.90	15.6	107.97	108.00	-10.5	31,528	-0.03%
2022/09/02	2.7	107.39	5	108.00	107.50	-2.3	31,931	-0.01%
2022/09/01	25.9	107.41	4	107.63	107.50	21.9	32,046	0.07%
2022/08/31	2.2	107.80	6	108.33	109.00	-3.8	31,915	-0.01%
2022/08/30	10	108.25	2	108.00	108.50	8	31,741	0.03%
2022/08/29	17.7	108.25	15	108.33	108.00	2.7	32,006	0.01%
2022/08/26	3.1	109.84	1	110.50	110.50	2.1	32,155	0.01%
2022/08/25	4	109.50	2.3	109.73	109.50	1.7	32,478	0.01%
2022/08/24	7.7	109.65	5	110.10	109.50	2.7	33,426	0.01%
2022/08/23	22.2	110.00	1	110.00	110.00	21.2	34,509	0.06%
2022/08/22	24.1	110.44	1.2	110.50	111.00	22.8	34,940	0.07%
2022/08/19	9.3	111.07	0	0.00	111.00	9.3	35,525	0.03%
2022/08/18	2.3	111.54	5.8	112.36	112.00	-3.5	35,898	-0.01%
2022/08/17	3.1	111.81	7	111.71	112.50	-3.9	36,728	-0.01%
2022/08/16	15.3	110.74	3	111.00	111.00	12.3	36,840	0.03%
2022/08/15	11.3	112.09	8.5	112.19	112.00	2.7	36,930	0.01%
2022/08/12	2.6	112.79	6.1	113.41	112.50	-3.5	37,208	-0.01%
2022/08/11	8.3	112.47	53.7	112.14	113.00	-45.4	37,022	-0.12%
2022/08/10	14.3	110.14	27.6	109.90	110.00	-13.3	36,918	-0.04%
2022/08/09	1.3	108.38	7.6	108.71	109.00	-6.3	36,398	-0.02%
2022/08/08	4.3	107.16	57	107.00	108.00	-52.7	36,343	-0.15%
2022/08/05	2.8	108.24	14.1	108.31	108.00	-11.3	36,295	-0.03%
2022/08/04	6.1	107.26	46	107.24	108.00	-39.9	36,249	-0.11%
2022/08/03	7.1	107.36	8	107.38	108.50	-1	35,932	0.00%
2022/08/02	3.6	107.51	22.4	107.30	108.00	-18.7	35,709	-0.05%
2022/08/01	5.2	108.52	2.1	108.52	109.00	3.1	35,441	0.01%
2022/07/29	2.2	108.50	7.9	108.89	109.00	-5.7	35,652	-0.02%
2022/07/28	15.3	108.41	8.1	108.50	108.50	7.2	35,867	0.02%
2022/07/27	3	107.83	12.1	108.26	108.00	-9.1	36,003	-0.03%
2022/07/26	2	107.75	4.1	107.74	108.00	-2.1	35,778	-0.01%
2022/07/25	2	107.49	10.4	107.21	107.50	-8.4	35,635	-0.02%
2022/07/22	3.1	105.52	9.3	106.05	106.00	-6.2	35,447	-0.02%
2022/07/21	1	104.00	10	104.75	105.50	-9	35,462	-0.03%
2022/07/20	10	103.90	7	104.36	103.50	3	35,419	0.01%
2022/07/19	3	104.00	1	104.00	104.00	2	35,511	0.01%
2022/07/18	4.1	104.88	12	104.92	105.00	-7.9	35,446	-0.02%
2022/07/15	3.3	105.17	12.3	105.46	105.00	-9	35,469	-0.03%
2022/07/14	11.4	104.47	20	104.78	105.00	-8.6	35,384	-0.02%
2022/07/13	6.4	103.09	21	103.17	102.50	-14.6	34,910	-0.04%
2022/07/12	25.2	100.24	7.4	100.51	100.50	17.8	34,569	0.05%
2022/07/11	10.2	101.01	4.1	101.50	101.00	6.2	34,330	0.02%
2022/07/08	14	102.65	7	102.50	102.00	7	34,172	0.02%
2022/07/07	9.1	102.66	10	102.75	103.50	-0.9	33,867	0.00%
2022/07/06	53.4	102.24	5.1	101.30	100.50	48.4	33,478	0.14%
2022/07/05	16.8	102.00	7.8	101.63	102.50	9.1	33,199	0.03%
2022/07/04	75.3	100.55	17	100.55	100.00	58.3	32,860	0.18%
2022/07/01	32.6	106.99	8.2	106.32	106.00	24.4	32,262	0.08%
2022/06/30	26.4	109.14	10	109.55	109.00	16.4	31,744	0.05%
2022/06/29	10.1	111.01	4	111.38	111.00	6.1	31,393	0.02%
2022/06/28	5	111.60	31.1	111.39	112.00	-26.1	31,168	-0.08%
2022/06/27	9.1	111.12	10	111.75	111.00	-0.9	31,040	0.00%
2022/06/24	15.1	109.67	8	109.75	110.00	7.1	30,863	0.02%
2022/06/23	28.3	108.38	18.7	108.30	108.00	9.6	30,701	0.03%
2022/06/22	7.9	110.45	4	110.00	109.50	3.9	30,281	0.01%
2022/06/21	7.1	111.78	4.3	111.25	112.00	2.8	30,597	0.01%
2022/06/20	7.1	110.07	18	109.47	109.00	-10.9	30,276	-0.04%
2022/06/17	8.7	109.94	21.2	109.65	109.50	-12.5	30,071	-0.04%
2022/06/16	47.8	112.61	24	111.54	111.50	23.8	29,597	0.08%
2022/06/15	32.1	112.00	4	112.13	112.00	28.1	30,439	0.09%
2022/06/14	9.3	110.76	14.4	111.01	111.50	-5	30,755	-0.02%
2022/06/13	22.7	112.04	32.1	111.89	111.50	-9.4	30,823	-0.03%
2022/06/10	9	114.22	7.4	114.43	114.00	1.6	30,587	0.01%
2022/06/09	10	114.45	17.4	114.70	115.50	-7.4	30,617	-0.02%
2022/06/08	3.8	114.13	13.8	114.14	114.00	-10	30,518	-0.03%
2022/06/07	19.1	114.03	25.3	114.12	113.50	-6.2	30,625	-0.02%
2022/06/06	6.4	115.00	16.2	115.09	115.50	-9.8	30,483	-0.03%
2022/06/02	20.2	114.63	16.7	114.75	114.00	3.5	30,890	0.01%
2022/06/01	101.3	114.60	86.2	114.67	114.50	15.1	31,010	0.05%	大買/
2022/05/31	9.7	112.52	40	111.91	113.00	-30.3	30,133	-0.10%
2022/05/30	16	109.97	26.7	109.87	110.50	-10.7	28,871	-0.04%
2022/05/27	10.2	110.24	51.4	110.55	110.00	-41.2	28,372	-0.15%
2022/05/26	34.1	109.60	9	109.33	109.00	25.1	27,992	0.09%
2022/05/25	13.1	109.92	50.7	109.29	109.50	-37.7	27,818	-0.14%
2022/05/24	10	108.15	47.8	108.47	108.00	-37.8	27,347	-0.14%
2022/05/23	11.7	107.96	21.9	108.28	108.00	-10.2	26,969	-0.04%
2022/05/20	27.3	107.89	44	107.95	107.00	-16.8	26,832	-0.06%
2022/05/19	17	106.56	18.4	106.05	107.50	-1.4	26,456	-0.01%
2022/05/18	17.3	106.56	76.2	106.63	107.00	-58.9	26,023	-0.23%
2022/05/17	5.3	104.53	13	104.92	105.00	-7.7	25,518	-0.03%
2022/05/16	7.2	104.00	9.2	104.05	104.50	-2	25,323	-0.01%
2022/05/13	5.8	103.50	4	103.50	104.00	1.8	25,172	0.01%
2022/05/12	10	102.45	2	102.50	102.00	8	25,217	0.03%
2022/05/11	1.7	103.50	2	103.25	103.00	-0.3	25,124	0.00%
2022/05/10	3	104.00	5	102.50	104.00	-2	25,133	-0.01%
2022/05/09	15	103.67	14	103.46	104.00	1	25,217	0.00%
2022/05/06	5.3	103.00	10.2	103.35	104.00	-4.9	25,527	-0.02%
2022/05/05	0.3	104.50	9	105.06	104.50	-8.7	25,631	-0.03%
2022/05/04	10.2	104.14	7	104.36	104.00	3.2	25,602	0.01%
2022/05/03	1	102.01	2	102.25	102.50	-1	25,586	0.00%
2022/04/29	5	101.90	7	101.79	102.00	-2	25,993	-0.01%
2022/04/28	23.5	100.53	39.3	100.56	101.50	-15.7	26,305	-0.06%
2022/04/27	27.3	100.07	7	100.07	100.00	20.3	26,323	0.08%
2022/04/26	13.1	100.73	2.2	101.05	101.00	10.8	26,227	0.04%
2022/04/25	49.7	101.01	4	101.00	100.50	45.7	26,131	0.18%
2022/04/22	0.4	102.78	3	103.00	103.50	-2.6	25,723	-0.01%
2022/04/21	1	103.50	1	103.50	103.00	0	26,086	0.00%
2022/04/20	6.3	102.50	1	103.00	103.00	5.3	26,106	0.02%
2022/04/19	6.2	102.58	1.3	102.20	102.00	4.9	26,095	0.02%
2022/04/18	11.2	102.51	7.1	102.37	102.50	4.1	26,235	0.02%
2022/04/15	24.1	103.11	2	103.00	103.00	22.1	26,622	0.08%
2022/04/14	12.2	104.01	5.4	104.00	104.00	6.8	27,070	0.03%
2022/04/13	19.1	103.53	4	103.50	104.00	15.1	27,740	0.05%
2022/04/12	7.1	102.50	10	102.55	102.00	-2.9	29,846	-0.01%
2022/04/11	33.9	102.09	3	102.50	102.00	30.9	29,853	0.10%
2022/04/08	9.6	102.95	4	103.00	103.00	5.6	29,736	0.02%
2022/04/07	13.4	103.93	3	103.50	103.00	10.4	29,605	0.04%
2022/04/06	6.3	104.60	1.4	104.64	105.00	4.9	29,253	0.02%
2022/04/01	24.2	104.75	6.6	104.77	104.50	17.6	28,990	0.06%
2022/03/31	4.6	106.01	4	106.00	106.00	0.6	28,748	0.00%
2022/03/30	14.1	105.78	2	105.75	105.50	12.1	28,608	0.04%
2022/03/29	12	105.13	1	105.00	105.50	11	28,506	0.04%
2022/03/28	3.1	105.68	6	105.58	106.00	-2.9	28,443	-0.01%
2022/03/25	2.1	106.26	4	106.50	106.00	-1.9	28,332	-0.01%
2022/03/24	11.6	106.70	11.3	106.24	106.50	0.4	28,289	0.00%
2022/03/23	8	104.56	4.1	104.63	105.50	3.9	27,980	0.01%
2022/03/22	8	104.00	7	104.00	104.00	1	28,224	0.00%
2022/03/21	14.1	104.93	9	105.89	104.50	5.1	28,256	0.02%
2022/03/18	5.3	105.08	123.1	105.17	106.00	-117.8	28,271	-0.42%	大賣/鉅額交易
2022/03/17	4.1	103.88	18	103.77	104.00	-13.8	27,192	-0.05%
2022/03/16	21.1	100.83	32	101.44	101.50	-10.9	26,806	-0.04%
2022/03/15	14.2	101.29	5	101.70	101.00	9.2	26,458	0.03%
2022/03/14	4.1	103.00	16.1	102.84	102.50	-12	26,525	-0.05%
2022/03/11	8	103.31	7	103.29	103.50	1	26,516	0.00%
2022/03/10	5.2	103.11	16.3	103.13	103.00	-11.1	26,500	-0.04%
2022/03/09	17.1	101.82	2	102.00	101.50	15.1	26,385	0.06%
2022/03/08	33.7	101.14	10.1	101.30	101.50	23.6	26,349	0.09%
2022/03/07	13.9	102.90	6	102.67	102.50	7.9	25,720	0.03%
2022/03/04	14.2	104.78	7.2	104.31	105.00	7	25,816	0.03%
2022/03/03	3	104.83	2	104.50	104.50	1	25,972	0.00%
2022/03/02	2	104.50	14	104.39	104.50	-12	26,143	-0.05%
2022/03/01	2	104.50	9	104.56	104.50	-7	26,204	-0.03%
2022/02/25	8.2	103.00	5	102.86	103.00	3.2	26,220	0.01%
2022/02/24	52.6	103.15	5	103.00	102.50	47.6	26,098	0.18%
2022/02/23	5.5	105.00	1	105.00	105.00	4.5	25,606	0.02%
2022/02/22	8	104.38	6.1	104.43	104.50	1.9	25,709	0.01%
2022/02/21	2	105.50	9	106.06	106.00	-7	25,784	-0.03%
2022/02/18	14	105.11	5	105.80	105.50	9	25,924	0.03%
2022/02/17	4.4	105.61	14.1	105.96	106.00	-9.8	25,998	-0.04%
2022/02/16	3.2	105.16	13.4	105.13	105.50	-10.2	26,003	-0.04%
2022/02/15	3.4	104.22	1.2	104.46	104.00	2.2	26,223	0.01%
2022/02/14	7.3	104.22	13.1	104.08	104.00	-5.8	26,310	-0.02%
2022/02/11	3.3	105.23	13	105.38	106.00	-9.7	26,318	-0.04%
2022/02/10	11	106.00	21.2	106.19	106.50	-10.2	26,440	-0.04%
2022/02/09	31	105.97	20	106.13	106.50	11	26,437	0.04%
2022/02/08	9.2	105.34	20.4	105.43	105.50	-11.2	26,352	-0.04%
2022/02/07	18.4	102.68	5.2	103.61	103.00	13.2	25,826	0.05%
2022/01/26	43.7	102.44	15	102.37	102.00	28.7	25,471	0.11%
2022/01/25	26.8	102.62	6	102.50	103.00	20.8	25,257	0.08%
2022/01/24	27.2	103.37	5.3	103.41	103.00	21.9	25,076	0.09%
2022/01/21	75.3	102.41	13.4	102.16	102.00	61.9	24,727	0.25%
2022/01/20	13.1	103.35	8	103.50	103.00	5.1	24,415	0.02%
2022/01/19	13.5	103.76	13	104.08	103.50	0.5	24,199	0.00%
2022/01/18	3	104.00	3	103.50	103.50	0	24,100	0.00%
2022/01/17	13	103.73	15.8	103.71	103.50	-2.8	24,204	-0.01%
2022/01/14	39.9	103.65	3	103.33	103.50	36.9	24,181	0.15%
2022/01/13	7.5	105.13	2.2	105.27	105.50	5.3	24,050	0.02%
2022/01/12	8.3	104.51	5	104.30	104.50	3.3	24,214	0.01%
2022/01/11	17.4	104.24	1	104.50	104.50	16.4	24,338	0.07%
2022/01/10	57.5	105.05	15.1	104.61	104.50	42.4	24,605	0.17%
2022/01/07	12	106.88	15.2	106.53	106.50	-3.2	24,846	-0.01%
2022/01/06	63.7	107.61	30	107.25	107.00	33.7	24,497	0.14%
2022/01/05	55.4	109.01	150.7	109.27	109.00	-95.3	23,990	-0.40%	大賣/
2022/01/04	8.5	103.52	2.3	103.50	103.50	6.2	22,264	0.03%
2022/01/03	10.5	103.95	2	103.75	103.00	8.5	22,420	0.04%
2021/12/30	6.2	104.09	7	104.00	104.00	-0.9	22,693	0.00%
2021/12/29	0.1	104.54	1	104.50	105.00	-0.9	23,058	0.00%
2021/12/28	10	104.75	7	104.57	105.50	3	23,528	0.01%
2021/12/27	7	104.14	4.1	104.50	104.50	2.9	23,690	0.01%
2021/12/24	11	104.18	1	104.50	104.00	10	24,112	0.04%
2021/12/23	3	103.83	8.5	104.00	104.00	-5.5	24,295	-0.02%
2021/12/22	3.4	104.00	0	0.00	103.50	3.4	24,599	0.01%
2021/12/21	20	104.02	7.1	103.72	104.50	12.9	24,777	0.05%
2021/12/20	13.7	103.14	1	103.00	103.00	12.7	24,788	0.05%
2021/12/17	29.7	103.58	11.6	103.51	103.50	18.2	24,743	0.07%
2021/12/16	11.1	103.91	5.1	104.29	103.50	6	24,530	0.02%
2021/12/15	10.1	104.55	5.5	104.55	105.00	4.5	24,606	0.02%
2021/12/14	19	104.29	43	104.53	104.50	-24	24,867	-0.10%
2021/12/13	41.7	105.67	2	105.00	104.50	39.7	24,882	0.16%
2021/12/10	9.8	105.24	6	105.50	105.00	3.8	25,648	0.01%
2021/12/09	2.1	105.52	1	106.00	106.00	1.1	25,628	0.00%
2021/12/08	9	105.39	0	0.00	105.00	9	25,632	0.04%
2021/12/07	8.6	106.41	3.3	106.45	106.00	5.3	25,267	0.02%
2021/12/06	8.2	106.43	72.2	106.49	106.50	-63.9	25,185	-0.25%
2021/12/03	51.1	105.50	1	105.00	105.00	50.1	25,281	0.20%
2021/12/02	15.2	105.34	12	105.96	105.00	3.2	25,365	0.01%
2021/12/01	2	105.74	6.1	104.92	105.50	-4	25,219	-0.02%
2021/11/30	27.4	104.26	1.2	104.92	103.50	26.2	25,243	0.10%
2021/11/29	43.6	103.67	3	104.00	103.50	40.6	24,913	0.16%
2021/11/26	20	103.84	9.1	103.94	103.50	10.9	24,820	0.04%
2021/11/25	29.7	105.75	0	0.00	105.00	29.7	24,927	0.12%
2021/11/24	11.3	105.24	2	105.25	105.50	9.3	24,868	0.04%
2021/11/23	17.3	106.21	0.6	106.50	106.00	16.7	24,601	0.07%
2021/11/22	18.1	106.64	0	0.00	106.50	18.1	24,446	0.07%
2021/11/19	4.1	107.12	2	107.00	106.50	2.1	24,384	0.01%
2021/11/18	16.2	106.88	3.4	107.00	107.00	12.9	24,337	0.05%
2021/11/17	13.4	107.32	6	107.92	107.00	7.4	24,205	0.03%
2021/11/16	2.1	108.50	3	108.50	108.00	-0.9	24,180	0.00%
2021/11/15	5	108.90	14	109.00	108.00	-9	24,775	-0.04%
2021/11/12	1	108.50	19	108.87	109.00	-18	24,877	-0.07%
2021/11/11	0.4	108.00	10.6	107.53	107.50	-10.3	24,858	-0.04%
2021/11/10	12.1	108.50	8	108.94	109.00	4.1	25,126	0.02%
2021/11/09	13	107.48	7	107.14	108.00	6	25,521	0.02%
2021/11/08	10.1	107.50	1	107.00	107.50	9.1	25,431	0.04%
2021/11/05	14	108.04	3.7	108.29	109.00	10.3	25,877	0.04%
2021/11/04	3	108.16	6.8	108.09	108.00	-3.7	26,297	-0.01%
2021/11/03	36.2	107.89	7	107.93	107.50	29.2	26,495	0.11%
2021/11/02	2	107.50	8	108.13	107.50	-6	26,978	-0.02%
2021/11/01	3	107.00	23.1	107.07	106.50	-20.1	26,974	-0.07%
2021/10/29	5	107.20	5	107.40	107.00	0	27,025	0.00%
2021/10/28	5	108.20	21	108.26	108.50	-16	27,041	-0.06%
2021/10/27	24.1	108.23	0.1	108.00	108.00	24	27,205	0.09%
2021/10/26	3.1	108.82	12	108.87	109.00	-8.9	27,413	-0.03%
2021/10/25	3	107.83	14.1	108.21	108.00	-11.1	27,459	-0.04%
2021/10/22	7.1	107.86	1	108.50	107.50	6.1	27,653	0.02%
2021/10/21	1	107.50	21	107.98	108.00	-20	27,868	-0.07%
2021/10/20	10	107.50	8.1	108.00	107.50	1.9	27,916	0.01%
2021/10/19	15.1	107.26	5	107.00	107.00	10.1	27,785	0.04%
2021/10/18	34.2	109.82	29.2	109.66	107.50	5	28,334	0.02%
2021/10/15	12.9	109.20	48.2	108.72	109.50	-35.4	28,682	-0.12%
2021/10/14	11.1	107.00	4	107.00	106.50	7.1	28,303	0.03%
2021/10/13	3.3	105.77	7	105.14	105.50	-3.7	28,537	-0.01%
2021/10/12	9	104.89	3	106.33	105.00	6	28,786	0.02%
2021/10/08	4.1	107.49	12.6	107.44	108.00	-8.6	29,185	-0.03%
2021/10/07	13.3	105.99	17.2	106.26	107.00	-3.9	29,179	-0.01%
2021/10/06	20.2	104.05	21.1	104.07	103.00	-0.9	29,150	0.00%
2021/10/05	66.5	101.57	5.1	101.51	101.50	61.4	28,786	0.21%
2021/10/04	26.3	103.31	7.1	102.79	103.00	19.3	28,567	0.07%
2021/10/01	33.7	103.71	5	103.60	103.00	28.7	28,543	0.10%
2021/09/30	4.3	105.00	2.1	105.51	105.00	2.2	28,439	0.01%
2021/09/29	27.3	104.70	0	0.00	105.00	27.3	28,792	0.09%
2021/09/28	3.7	106.86	2	106.75	106.50	1.7	29,592	0.01%
2021/09/27	4	107.88	5	108.00	107.50	-1	29,497	0.00%
2021/09/24	3	107.67	4.3	107.53	107.50	-1.3	29,530	0.00%
2021/09/23	9.1	106.73	0	0.00	106.50	9.1	29,793	0.03%
2021/09/22	8.5	106.38	2	107.00	107.00	6.5	29,774	0.02%
2021/09/17	6	108.54	1	109.00	108.50	5	29,528	0.02%
2021/09/16	5	107.61	1	108.00	107.50	4	29,476	0.01%
2021/09/15	17	109.18	27.2	109.85	108.50	-10.2	29,612	-0.03%
2021/09/14	2.6	107.31	2	107.25	107.50	0.6	29,019	0.00%
2021/09/13	21.1	106.86	12	106.54	106.50	9.1	29,065	0.03%
2021/09/10	2	107.26	2	108.00	108.00	0	29,390	0.00%
2021/09/09	11	106.73	3.9	107.12	107.00	7.1	29,660	0.02%
2021/09/08	10.2	107.76	72	108.42	107.50	-61.8	29,623	-0.21%
2021/09/07	11.3	108.78	0	0.00	108.50	11.3	29,547	0.04%
2021/09/06	9.3	111.51	3.1	111.35	111.00	6.2	29,553	0.02%
2021/09/03	5	112.10	5.5	112.11	112.50	-0.5	29,849	0.00%
2021/09/02	16	111.63	39.5	111.62	111.50	-23.5	29,768	-0.08%
2021/09/01	3.2	110.53	16.6	110.86	111.00	-13.4	29,654	-0.05%
2021/08/31	8.3	108.77	5.2	109.27	111.00	3.1	29,587	0.01%
2021/08/30	5	108.00	14	107.89	109.00	-9	29,418	-0.03%
2021/08/27	2.1	107.53	1.1	108.05	108.00	1	29,666	0.00%
2021/08/26	4.7	108.00	3	107.33	107.50	1.7	29,835	0.01%
2021/08/25	3.1	108.18	34	108.38	108.50	-30.9	30,168	-0.10%
2021/08/24	0.4	108.01	25.1	108.50	109.00	-24.7	30,304	-0.08%
2021/08/23	2.1	106.75	9	106.94	107.50	-6.9	30,576	-0.02%
2021/08/20	15.2	103.84	14	103.07	104.50	1.2	30,649	0.00%
2021/08/19	70.1	103.60	4	103.50	103.00	66.1	31,163	0.21%
2021/08/18	25.4	105.50	5	105.70	107.00	20.4	30,717	0.07%
2021/08/17	17.3	106.69	7	107.21	106.50	10.3	31,031	0.03%
2021/08/16	25	107.31	8.3	107.87	107.50	16.7	31,124	0.05%
2021/08/13	16.3	108.73	17	109.38	109.00	-0.7	31,441	0.00%
2021/08/12	8.4	108.78	12	109.13	109.00	-3.6	31,378	-0.01%
2021/08/11	25.5	107.31	7.5	107.73	109.00	18	31,859	0.06%
2021/08/10	41.5	109.37	5	109.10	108.50	36.5	32,440	0.11%
2021/08/09	2.5	111.80	3	111.83	112.00	-0.5	33,341	0.00%
2021/08/06	13	112.08	22	112.50	112.50	-9	33,684	-0.03%
2021/08/05	3.2	111.19	6.2	111.50	112.00	-3.1	34,169	-0.01%
2021/08/04	4.5	111.72	9	112.00	112.00	-4.5	36,329	-0.01%
2021/08/03	7	111.29	3	111.67	111.50	4	37,309	0.01%
2021/08/02	0.3	111.33	20.4	111.86	113.00	-20.1	37,640	-0.05%
2021/07/30	16	109.84	10	110.70	110.00	6	38,246	0.02%
2021/07/29	3.3	110.98	16.1	110.97	111.00	-12.8	38,400	-0.03%
2021/07/28	14.9	109.65	5.6	109.79	110.50	9.3	39,142	0.02%
2021/07/27	8	110.81	16.3	111.06	111.50	-8.3	40,042	-0.02%
2021/07/26	15.7	109.46	8.3	110.16	110.00	7.4	40,774	0.02%
2021/07/23	26	111.46	15.1	111.00	110.50	10.9	40,978	0.03%
2021/07/22	50.4	110.27	28.5	110.25	110.50	21.9	41,267	0.05%
2021/07/21	79.5	113.70	17.1	114.41	112.50	62.4	41,185	0.15%
2021/07/20	98.7	114.90	39	114.87	114.50	59.7	40,817	0.15%
2021/07/19	30.1	116.83	8.2	117.00	116.50	21.9	41,033	0.05%
2021/07/16	17	118.50	7.1	118.86	119.50	9.9	41,627	0.02%
2021/07/15	26.5	119.17	28.3	118.92	119.50	-1.8	41,646	0.00%
2021/07/14	9.4	117.03	35	116.66	116.00	-25.6	41,038	-0.06%
2021/07/13	5	116.60	71.1	116.33	116.50	-66.1	41,122	-0.16%
2021/07/12	14.1	115.00	18.2	114.92	115.00	-4.1	41,396	-0.01%
2021/07/09	35.1	113.72	17	113.88	114.00	18.1	41,770	0.04%
2021/07/08	31.5	115.54	3.8	115.24	115.50	27.7	42,184	0.07%
2021/07/07	10.4	115.60	34	115.88	115.00	-23.6	42,614	-0.06%
2021/07/06	6.3	116.17	64.2	116.58	116.50	-57.9	43,302	-0.13%
2021/07/05	27.3	115.50	60.7	115.12	117.00	-33.4	43,911	-0.08%
2021/07/02	18.1	111.50	6	111.92	111.50	12.1	43,223	0.03%
2021/07/01	14	112.00	10.8	111.86	112.00	3.2	43,510	0.01%
2021/06/30	31.3	112.62	11.9	112.60	112.00	19.4	43,940	0.04%
2021/06/29	14.1	112.00	13.1	111.96	111.50	1	45,039	0.00%
2021/06/28	10	111.70	4.4	111.64	111.50	5.6	46,909	0.01%
2021/06/25	17	114.00	28.1	114.21	113.00	-11	47,286	-0.02%
2021/06/24	2.2	112.95	57	112.42	113.00	-54.8	47,379	-0.12%
2021/06/23	5.5	109.36	123	110.43	111.50	-117.5	47,741	-0.25%	大賣/鉅額交易
2021/06/22	37.5	108.76	3	109.00	108.50	34.5	48,354	0.07%
2021/06/21	148.9	109.13	37	108.95	108.50	111.9	49,335	0.23%	大買/鉅額交易
2021/06/18	23.2	112.06	14	112.39	111.50	9.2	50,635	0.02%
2021/06/17	4.3	110.58	1.1	112.09	113.00	3.2	51,947	0.01%
2021/06/16	9.2	111.74	5.1	112.39	111.50	4.1	54,351	0.01%
2021/06/15	30.3	112.60	5.3	112.76	113.00	24.9	56,251	0.04%
2021/06/11	17	113.38	9	113.28	113.50	8	58,242	0.01%
2021/06/10	7	110.00	88	111.06	110.50	-81	59,189	-0.14%
2021/06/09	15	109.73	6	110.17	109.50	9	60,027	0.01%
2021/06/08	1	111.00	2	110.75	110.50	-1	61,243	0.00%
2021/06/07	15.1	110.37	12	110.83	110.50	3	62,197	0.00%
2021/06/04	8.4	109.89	11.6	111.47	112.00	-3.2	62,654	-0.01%
2021/06/03	18.3	111.62	18.2	111.97	111.00	0.1	62,906	0.00%
2021/06/02	22.3	111.89	15	111.93	112.00	7.3	63,414	0.01%
2021/06/01	8	114.31	4.5	114.22	114.50	3.5	64,306	0.01%
2021/05/31	10	112.75	33.7	113.10	113.50	-23.7	65,255	-0.04%
2021/05/28	6	111.00	18	110.61	111.00	-12	66,126	-0.02%
2021/05/27	20.5	109.24	33	108.59	109.50	-12.5	66,575	-0.02%
2021/05/26	21	111.71	11	111.55	111.50	10	67,559	0.01%
2021/05/25	18.2	112.17	32.3	112.20	112.00	-14.1	69,013	-0.02%
2021/05/24	16.1	109.09	14	109.07	109.50	2.1	69,079	0.00%
2021/05/21	38	108.91	64.9	108.97	109.50	-26.9	69,408	-0.04%
2021/05/20	15	105.60	28	105.91	106.00	-13	69,516	-0.02%
2021/05/19	45	104.98	17.2	105.36	105.00	27.9	70,236	0.04%
2021/05/18	105.2	105.47	67.6	104.37	107.00	37.6	70,231	0.05%	大買/
2021/05/17	78.4	99.32	80.3	100.21	98.20	-1.9	70,387	0.00%
2021/05/14	22.1	105.09	27	104.54	104.50	-4.9	70,236	-0.01%
2021/05/13	70.4	102.70	53.8	102.31	103.00	16.6	70,571	0.02%
2021/05/12	82.2	102.06	127.9	100.33	102.00	-45.7	70,334	-0.06%	大賣/
2021/05/11	56	107.89	51.1	108.11	107.00	4.9	69,233	0.01%
2021/05/10	22.6	113.73	5.1	113.75	113.00	17.5	69,994	0.02%
2021/05/07	21	116.64	25.2	115.96	117.50	-4.1	72,312	-0.01%
2021/05/06	25.6	111.57	11.4	111.81	112.50	14.2	73,359	0.02%
2021/05/05	31.1	110.78	8	111.56	110.00	23.1	74,195	0.03%
2021/05/04	69.7	109.22	68.1	108.97	108.50	1.6	75,249	0.00%
2021/05/03	45	113.16	51.2	112.95	112.50	-6.1	76,133	-0.01%
2021/04/29	32.1	117.02	6.2	117.34	116.00	25.8	78,603	0.03%
2021/04/28	63.5	117.36	8	117.19	117.00	55.5	79,282	0.07%
2021/04/27	26.5	119.02	32	119.47	118.50	-5.6	80,842	-0.01%
2021/04/26	24.3	118.09	9	118.50	117.50	15.3	81,368	0.02%
2021/04/23	23.1	118.15	31	118.05	119.00	-8	82,262	-0.01%
2021/04/22	66.3	118.62	33.9	119.37	117.50	32.4	84,441	0.04%
2021/04/21	36.5	120.23	26	120.90	120.00	10.5	88,574	0.01%
2021/04/20	21.4	121.48	14.2	121.88	122.00	7.2	89,305	0.01%
2021/04/19	20.6	122.34	9.5	121.90	121.50	11.1	90,633	0.01%
2021/04/16	36.7	122.81	23.1	123.13	123.50	13.6	91,260	0.01%
2021/04/15	37.1	120.20	16.4	120.72	121.00	20.7	92,273	0.02%
2021/04/14	51.2	121.08	42.5	120.13	121.50	8.7	93,500	0.01%
2021/04/13	35.6	121.98	89.3	122.20	122.50	-53.7	96,281	-0.06%
2021/04/12	25.5	120.61	7.5	120.90	120.50	18	99,322	0.02%
2021/04/09	35.7	120.92	9.1	120.78	120.00	26.6	102,027	0.03%
2021/04/08	26.7	122.29	11.2	122.59	122.50	15.5	101,224	0.02%
2021/04/07	28.7	123.60	7.1	123.29	123.50	21.7	101,243	0.02%
2021/04/06	32.6	123.01	13.3	123.01	122.50	19.2	101,439	0.02%
2021/04/01	112.3	121.97	61.5	122.82	121.50	50.8	101,864	0.05%	大買/
2021/03/31	87.8	124.77	47.8	124.65	124.00	40	102,143	0.04%
2021/03/30	24.8	129.04	45.8	129.11	129.50	-21	100,661	-0.02%
2021/03/29	31	128.06	13.3	128.08	128.50	17.7	100,823	0.02%
2021/03/26	25.3	126.96	34.4	127.33	126.50	-9.1	101,700	-0.01%
2021/03/25	24.9	127.49	24.7	127.59	126.50	0.2	101,299	0.00%
2021/03/24	51.6	128.35	41.6	129.43	128.00	10	100,686	0.01%
2021/03/23	60.5	132.38	145.1	132.84	130.50	-84.6	99,806	-0.08%	大賣/
2021/03/22	30	126.95	61	127.71	130.00	-31	98,701	-0.03%
2021/03/19	136.2	125.59	118.5	124.85	123.50	17.7	97,546	0.02%	大買/大賣/
2021/03/18	52.8	129.85	82.4	129.94	129.50	-29.5	95,637	-0.03%
2021/03/17	81.3	126.15	156.9	125.32	126.00	-75.6	94,357	-0.08%	大賣/
2021/03/16	37.5	122.46	38	122.69	123.00	-0.5	92,873	0.00%
2021/03/15	46	119.79	62.4	120.05	121.00	-16.4	92,452	-0.02%
2021/03/12	41.9	119.07	61.7	119.43	120.00	-19.8	93,263	-0.02%
2021/03/11	16.1	117.06	30.6	117.08	117.00	-14.5	94,385	-0.02%
2021/03/10	7	115.86	36.8	116.02	115.50	-29.8	93,926	-0.03%
2021/03/09	19.1	112.95	13.6	114.22	115.00	5.5	93,640	0.01%
2021/03/08	32.6	115.06	13.5	115.13	113.50	19.1	93,481	0.02%
2021/03/05	62.4	114.96	43.4	114.84	115.00	19	92,985	0.02%
2021/03/04	33.9	113.48	17	113.83	114.50	16.8	92,545	0.02%
2021/03/03	33.2	113.77	47.6	114.53	115.50	-14.4	91,575	-0.02%
2021/03/02	34	113.19	11.1	113.19	112.00	22.9	90,689	0.03%
2021/02/26	92.4	112.98	12.4	113.36	112.00	80	90,179	0.09%
2021/02/25	27.4	114.90	79.6	115.19	116.50	-52.2	88,553	-0.06%
2021/02/24	40.2	111.53	36.1	112.49	110.50	4.1	87,097	0.00%
2021/02/23	43.1	110.47	29	110.79	111.50	14.1	86,598	0.02%
2021/02/22	63.5	112.17	19	112.21	111.00	44.5	86,137	0.05%
2021/02/19	83.6	110.40	42	110.57	110.00	41.6	85,645	0.05%
2021/02/18	20	113.48	21.8	113.78	113.00	-1.8	84,850	0.00%
2021/02/17	25.2	113.86	29.5	113.70	114.00	-4.3	84,908	-0.01%
2021/02/05	45.9	114.26	17.8	114.78	113.50	28.1	83,928	0.03%
2021/02/04	38.7	114.12	27.5	114.38	114.00	11.2	83,134	0.01%
2021/02/03	16.7	116.50	28.5	116.06	116.50	-11.8	82,680	-0.01%
2021/02/02	38.2	116.13	50.9	115.64	116.50	-12.6	82,107	-0.02%
2021/02/01	60	111.09	87.2	111.22	113.00	-27.2	81,389	-0.03%
2021/01/29	131.9	115.76	91	115.21	111.50	40.9	79,640	0.05%	大買/
2021/01/28	72.2	119.14	49.2	119.19	118.50	22.9	76,874	0.03%
2021/01/27	25.8	123.30	55.4	123.01	123.00	-29.6	75,136	-0.04%
2021/01/26	56.5	122.55	52.6	121.88	122.00	3.9	73,916	0.01%
2021/01/25	57.6	119.59	35.1	120.45	123.00	22.6	72,070	0.03%
2021/01/22	79.4	120.09	145.3	120.33	121.50	-65.9	70,174	-0.09%	大賣/
2021/01/21	16.7	116.56	54	116.18	117.00	-37.2	67,021	-0.06%
2021/01/20	43.5	116.10	92.4	116.81	114.50	-49	66,129	-0.07%
2021/01/19	26.5	114.92	71.6	115.14	115.00	-45.2	64,197	-0.07%
2021/01/18	48.1	112.95	39.7	113.44	114.00	8.4	63,005	0.01%
2021/01/15	89	115.38	59.8	116.09	115.50	29.1	61,737	0.05%
2021/01/14	81.9	113.40	231.4	112.58	116.00	-149.5	59,302	-0.25%	大賣/鉅額交易
2021/01/13	16.8	105.80	30.8	106.24	106.50	-14	54,542	-0.03%
2021/01/12	44.1	104.19	158.9	104.28	104.00	-114.9	53,983	-0.21%	大賣/鉅額交易
2021/01/11	37.4	107.82	29.9	107.71	107.50	7.6	53,647	0.01%
2021/01/08	44	107.69	55.8	107.33	108.00	-11.8	53,291	-0.02%
2021/01/07	58.5	106.64	99.6	106.78	107.00	-41.2	51,832	-0.08%
2021/01/06	132.6	105.34	155	105.70	105.00	-22.4	50,561	-0.04%	大買/大賣/
2021/01/05	158.8	103.16	199.3	104.01	104.00	-40.5	47,274	-0.09%	大買/大賣/
2021/01/04	104.6	97.14	256	96.50	99.90	-151.3	44,037	-0.34%	大買/大賣/鉅額交易
2020/12/31	22.2	91.55	19.2	91.70	92.00	3	40,427	0.01%
2020/12/30	13.3	91.45	38.7	90.97	91.60	-25.4	40,179	-0.06%
2020/12/29	22.8	90.80	34	90.79	90.40	-11.2	39,796	-0.03%
2020/12/28	51.5	92.20	30.8	92.33	91.80	20.7	39,355	0.05%
2020/12/25	55.8	91.69	118.5	91.55	91.80	-62.6	38,556	-0.16%	大賣/
2020/12/24	12.2	89.43	16.2	89.43	89.60	-4	37,188	-0.01%
2020/12/23	15.3	88.74	45.5	88.81	88.80	-30.2	37,032	-0.08%
2020/12/22	21.1	88.53	45	89.36	87.70	-23.9	36,732	-0.07%
2020/12/21	35.1	88.20	23.3	87.87	88.00	11.8	36,124	0.03%
2020/12/18	6.1	87.75	12.3	88.07	87.70	-6.2	35,941	-0.02%
2020/12/17	6.1	87.98	41.1	87.80	87.80	-35	35,866	-0.10%
2020/12/16	14.2	87.59	53.9	88.00	88.20	-39.7	35,716	-0.11%
2020/12/15	25.2	87.06	10.4	87.23	87.10	14.8	35,463	0.04%
2020/12/14	4.9	88.28	18.4	88.68	87.70	-13.5	35,162	-0.04%
2020/12/11	24.2	87.16	47	86.91	87.60	-22.8	34,666	-0.07%
2020/12/10	35.4	87.70	32.3	87.70	87.70	3.1	33,930	0.01%
2020/12/09	37	88.72	49.7	88.72	89.00	-12.7	33,480	-0.04%
2020/12/08	95.4	88.79	141	88.30	87.60	-45.6	32,621	-0.14%	大賣/
2020/12/07	100.7	85.81	142.4	86.08	87.90	-41.7	31,140	-0.13%	大賣/
2020/12/04	8.1	83.10	49.3	82.93	82.90	-41.2	28,798	-0.14%
2020/12/03	13.2	82.06	67.8	82.12	82.00	-54.6	28,368	-0.19%
2020/12/02	17.2	83.00	13.6	82.81	82.70	3.7	28,204	0.01%
2020/12/01	8.3	82.59	9	82.68	82.90	-0.7	28,227	0.00%
2020/11/30	16	82.58	20.7	82.53	82.30	-4.7	28,504	-0.02%
2020/11/27	1	82.50	0.9	82.70	82.60	0.2	27,917	0.00%
2020/11/26	32.4	82.98	36.2	82.87	83.00	-3.8	27,869	-0.01%
2020/11/25	13	82.24	36.4	81.97	82.00	-23.4	27,823	-0.08%
2020/11/24	4	82.38	23	82.73	82.00	-19	27,853	-0.07%
2020/11/23	15	82.81	28	82.79	82.90	-13	27,877	-0.05%
2020/11/20	7	82.37	4.4	82.39	82.50	2.6	27,738	0.01%
2020/11/19	19.9	82.85	4	82.65	82.90	15.9	27,618	0.06%
2020/11/18	27.1	83.14	15.2	82.97	83.20	11.9	27,595	0.04%
2020/11/17	9.2	82.76	51	82.69	83.00	-41.8	27,491	-0.15%
2020/11/16	12.1	82.45	67	82.41	82.60	-54.9	27,885	-0.20%
2020/11/13	11	81.75	17	81.30	81.40	-6	27,577	-0.02%
2020/11/12	9.1	81.67	44.1	81.73	81.90	-35	27,494	-0.13%
2020/11/11	5.2	81.12	42	81.32	81.60	-36.8	27,213	-0.14%
2020/11/10	15.1	80.88	25.8	80.63	80.80	-10.7	27,174	-0.04%
2020/11/09	32.5	80.97	50	80.87	81.20	-17.5	28,235	-0.06%
2020/11/06	1.3	79.58	19	79.57	79.70	-17.7	28,321	-0.06%
2020/11/05	3	78.93	3	78.93	79.00	0	28,488	0.00%
2020/11/04	2.5	78.41	7	78.76	78.80	-4.5	29,073	-0.02%
2020/11/03	1	78.30	1	78.60	78.30	0	29,122	0.00%
2020/11/02	10.1	77.90	20	78.03	78.30	-9.9	29,432	-0.03%
2020/10/30	13	77.65	1	77.90	77.50	12	29,600	0.04%
2020/10/29	25	77.31	7	77.27	78.00	18	29,550	0.06%
2020/10/28	67	79.23	5.6	78.98	78.30	61.4	30,059	0.20%
2020/10/27	66	79.88	6	79.67	80.00	60	30,234	0.20%
2020/10/26	35.1	80.46	24	80.34	80.20	11.1	30,632	0.04%
2020/10/23	30	80.77	3	80.73	80.70	27	31,049	0.09%
2020/10/22	4.1	80.50	6	80.67	80.80	-1.9	32,073	-0.01%
2020/10/21	16	80.78	53	80.81	80.40	-37	32,779	-0.11%
2020/10/20	42.2	81.34	37.1	81.48	81.40	5.1	33,058	0.02%
2020/10/19	25	80.90	138	80.87	81.30	-113	33,610	-0.34%	大賣/鉅額交易
2020/10/16	31.1	79.24	17.6	79.00	78.60	13.5	33,408	0.04%
2020/10/15	7	78.03	4.6	78.03	78.10	2.4	33,847	0.01%
2020/10/14	18	78.29	3	78.17	78.00	15	34,602	0.04%
2020/10/13	18.1	78.56	23	78.47	78.90	-5	34,800	-0.01%
2020/10/12	8.2	78.44	46.4	78.52	78.70	-38.2	35,259	-0.11%
2020/10/08	7.2	77.69	13	77.79	78.00	-5.8	35,425	-0.02%
2020/10/07	6	77.32	2	77.30	77.40	4	35,744	0.01%
2020/10/06	2	78.10	5	78.06	77.80	-3	36,066	-0.01%
2020/10/05	49	77.79	13.2	78.18	77.70	35.8	36,653	0.10%
2020/09/30	9	77.68	12	77.77	77.40	-3	37,159	-0.01%
2020/09/29	6.7	77.83	17	77.84	77.00	-10.3	37,455	-0.03%
2020/09/28	24	76.45	27	76.21	76.90	-3	37,793	-0.01%
2020/09/25	16	74.69	13	74.93	74.30	3	38,001	0.01%
2020/09/24	56.1	75.26	9.4	75.15	75.00	46.7	38,076	0.12%
2020/09/23	7	76.81	7.1	76.92	76.70	-0.1	37,687	0.00%
2020/09/22	17	76.85	10	76.96	76.80	7	38,132	0.02%
2020/09/21	48.6	77.65	23.6	77.71	77.40	25	38,706	0.06%
2020/09/18	4	77.75	5.1	78.06	77.60	-1.1	40,000	0.00%
2020/09/17	10	78.30	5.3	78.60	78.10	4.7	40,947	0.01%
2020/09/16	4.2	78.85	10.5	78.91	78.80	-6.3	41,362	-0.02%
2020/09/15	36	79.16	11	79.05	79.10	25	41,339	0.06%
2020/09/14	22	79.30	19	79.21	79.40	3	41,646	0.01%
2020/09/11	12.2	78.39	1	78.50	78.50	11.2	41,491	0.03%
2020/09/10	6.4	78.52	16	78.48	78.50	-9.7	41,523	-0.02%
2020/09/09	8	77.16	10	77.15	77.90	-2	41,410	0.00%
2020/09/08	14	77.61	0	0.00	77.50	14	41,473	0.03%
2020/09/07	11.1	77.01	0	0.00	77.30	11.1	41,611	0.03%
2020/09/04	24.1	76.88	55	76.91	76.90	-30.9	41,954	-0.07%
2020/09/03	55	77.92	6	78.70	77.70	49	41,789	0.12%
2020/09/02	26.1	77.11	5.6	77.23	77.80	20.5	41,734	0.05%
2020/09/01	19	76.79	91	76.89	77.00	-72	42,211	-0.17%
2020/08/31	5.2	77.50	3	77.50	76.90	2.2	42,474	0.01%
2020/08/28	28	77.51	3.4	77.65	77.50	24.6	42,692	0.06%
2020/08/27	27.2	77.69	19	78.50	77.50	8.2	42,988	0.02%
2020/08/26	1	77.90	1	78.00	78.20	0	43,281	0.00%
2020/08/25	7.1	78.22	8	78.20	78.30	-0.9	43,441	0.00%
2020/08/24	8.1	77.91	7	77.86	77.60	1.1	43,891	0.00%
2020/08/21	11.1	77.95	14	78.16	78.20	-2.9	43,964	-0.01%
2020/08/20	46.4	77.52	42.2	77.45	77.10	4.2	43,929	0.01%
2020/08/19	11.4	79.43	6	79.65	79.30	5.4	43,368	0.01%
2020/08/18	23	79.79	22.2	79.44	79.80	0.8	43,283	0.00%
2020/08/17	101.6	80.36	17	80.16	80.20	84.6	43,604	0.19%	大買/
2020/08/14	11.1	80.07	4	80.03	80.40	7.1	43,618	0.02%
2020/08/13	66.1	80.26	11	79.93	79.50	55.1	43,559	0.13%
2020/08/12	38	80.77	24.2	80.66	81.40	13.8	42,948	0.03%
2020/08/11	37.5	80.04	1	80.90	79.80	36.5	43,139	0.08%
2020/08/10	16.1	80.32	21.6	80.12	80.50	-5.5	43,407	-0.01%
2020/08/07	35	78.52	7	78.66	78.30	28	43,275	0.06%
2020/08/06	54.3	79.06	13	79.08	79.00	41.3	43,625	0.09%
2020/08/05	10	77.99	5.6	78.01	77.90	4.4	43,829	0.01%
2020/08/04	3	77.80	0	0.00	78.10	3	44,340	0.01%
2020/08/03	23.1	77.54	1	77.10	77.10	22.1	44,597	0.05%
2020/07/31	23	78.90	12	79.12	78.40	11	44,108	0.02%
2020/07/30	20.2	77.95	42	78.39	78.00	-21.8	43,832	-0.05%
2020/07/29	12	78.44	1	78.00	78.00	11	43,666	0.03%
2020/07/28	69	79.43	57	80.51	78.40	12	43,848	0.03%
2020/07/27	45.3	78.28	103	78.31	78.00	-57.7	43,342	-0.13%	大賣/
2020/07/24	22.6	80.72	38	81.16	80.00	-15.4	42,760	-0.04%
2020/07/23	58.2	81.84	13.6	81.92	82.10	44.6	42,348	0.11%
2020/07/22	77.4	85.54	92.2	85.44	85.90	-14.8	41,517	-0.04%
2020/07/21	143.4	85.35	125.8	85.85	85.30	17.6	40,594	0.04%	大買/大賣/
2020/07/20	42.2	86.36	25	86.26	86.80	17.2	39,798	0.04%
2020/07/17	11.2	88.16	20	88.38	88.00	-8.8	39,066	-0.02%
2020/07/16	33	87.16	11	87.51	87.60	22	39,095	0.06%
2020/07/15	14.2	86.92	28	86.79	86.60	-13.8	38,790	-0.04%
2020/07/14	13	86.90	16	86.61	86.30	-3	39,163	-0.01%
2020/07/13	6.3	86.06	21.3	86.24	86.70	-15	39,298	-0.04%
2020/07/10	27.1	85.43	10	85.20	84.80	17.1	39,392	0.04%
2020/07/09	63.2	86.78	55	86.33	86.20	8.2	39,134	0.02%
2020/07/08	4	86.90	22	86.98	87.00	-18	38,728	-0.05%
2020/07/07	22.1	86.40	9.1	86.85	87.00	12.9	38,430	0.03%
2020/07/06	6.2	85.91	27	86.34	86.40	-20.8	38,484	-0.05%
2020/07/03	35	85.46	11	85.28	85.30	24	39,251	0.06%
2020/07/02	36	85.58	21.2	85.53	86.00	14.8	39,318	0.04%
2020/07/01	10	86.63	15.6	86.40	85.90	-5.6	39,567	-0.01%
2020/06/30	21	85.98	28.6	86.08	86.30	-7.6	39,234	-0.02%
2020/06/29	58.1	84.30	40	84.51	85.20	18.1	38,911	0.05%
2020/06/24	26.6	82.94	67.2	82.42	83.50	-40.6	37,861	-0.11%
2020/06/23	22.2	79.94	38	79.98	80.20	-15.8	37,387	-0.04%
2020/06/22	17.3	78.60	4.3	78.71	78.90	12.9	37,269	0.03%
2020/06/19	6.1	78.43	4.1	78.38	78.80	2.1	37,883	0.01%
2020/06/18	24	78.10	0	0.00	78.50	24	37,988	0.06%
2020/06/17	7.5	78.31	6.2	78.70	78.20	1.3	38,713	0.00%
2020/06/16	1	77.80	6	78.27	78.40	-5	40,122	-0.01%
2020/06/15	12	77.49	7	77.20	77.00	5	41,533	0.01%
2020/06/12	21	77.50	36.3	77.53	78.00	-15.3	42,349	-0.04%
2020/06/11	13	79.08	44	79.28	78.60	-31	42,992	-0.07%
2020/06/10	2	79.75	8.3	79.72	79.90	-6.2	43,388	-0.01%
2020/06/09	7	79.36	49.3	79.48	79.50	-42.3	44,767	-0.09%
2020/06/08	30.4	79.27	73	79.33	79.70	-42.6	45,559	-0.09%
2020/06/05	7.3	78.13	14	78.21	78.50	-6.7	45,175	-0.01%
2020/06/04	44	77.96	50	78.35	78.40	-6	45,232	-0.01%
2020/06/03	13.6	77.95	40	78.16	78.10	-26.4	45,254	-0.06%
2020/06/02	9.4	77.12	27.3	77.16	77.10	-17.8	45,186	-0.04%
2020/06/01	32.3	76.39	32	76.46	76.20	0.3	45,106	0.00%
2020/05/29	6	74.87	7	75.49	75.80	-1	45,158	0.00%
2020/05/28	59	75.47	44	75.31	75.30	15	44,994	0.03%
2020/05/27	11.1	75.03	1	75.10	75.30	10.1	45,453	0.02%
2020/05/26	25	73.91	71.1	74.87	74.80	-46.1	45,969	-0.10%
2020/05/25	32	73.32	10.6	73.23	73.60	21.4	46,216	0.05%
2020/05/22	36	73.76	9	73.79	73.60	27	46,552	0.06%
2020/05/21	18	74.81	13	74.58	74.70	5	46,325	0.01%
2020/05/20	21.2	74.62	1	74.60	74.50	20.2	46,417	0.04%
2020/05/19	27.1	75.14	10.2	75.08	74.80	16.9	46,489	0.04%
2020/05/18	40.2	75.67	37.3	75.67	75.00	2.9	46,100	0.01%
2020/05/15	38.3	77.29	34.2	76.89	77.10	4.1	45,526	0.01%
2020/05/14	22	78.42	18	78.29	78.20	4	45,023	0.01%
2020/05/13	23.5	78.37	16	78.37	78.80	7.5	44,680	0.02%
2020/05/12	28	77.68	17	77.74	77.30	11	44,565	0.02%
2020/05/11	34	77.75	51	78.50	78.90	-17	44,747	-0.04%
2020/05/08	13	76.41	26	76.39	76.20	-13	44,242	-0.03%
2020/05/07	12.1	75.32	29.5	75.14	75.20	-17.5	44,308	-0.04%
2020/05/06	32.1	74.45	18	74.79	74.30	14.1	44,218	0.03%
2020/05/05	32.1	74.11	7	74.40	74.10	25.1	44,492	0.06%
2020/05/04	58	74.45	49.5	74.49	74.50	8.5	44,768	0.02%
2020/04/30	19.1	76.39	27	76.76	77.00	-7.9	44,694	-0.02%
2020/04/29	10.2	75.72	27.4	75.94	75.60	-17.2	44,975	-0.04%
2020/04/28	47	75.29	3	74.90	75.20	44	45,609	0.10%
2020/04/27	3.1	74.58	36	74.93	74.90	-32.9	47,798	-0.07%
2020/04/24	24.3	73.83	12	73.83	73.80	12.3	47,910	0.03%
2020/04/23	30	74.08	28	74.19	74.00	2	48,896	0.00%
2020/04/22	3	73.33	22	73.58	73.90	-19	48,768	-0.04%
2020/04/21	85	74.26	18	74.97	73.50	67	48,703	0.14%
2020/04/20	13	75.89	17.2	76.03	76.20	-4.2	48,171	-0.01%
2020/04/17	30.2	75.83	79	75.97	75.80	-48.8	48,024	-0.10%
2020/04/16	74.5	74.35	33	74.65	74.00	41.5	47,392	0.09%
2020/04/15	31.2	74.63	35	74.26	74.10	-3.8	47,157	-0.01%
2020/04/14	11.2	73.79	14	74.14	74.40	-2.8	47,387	-0.01%
2020/04/13	13	73.30	12	73.35	73.10	1	47,485	0.00%
2020/04/10	6	73.67	4	73.75	73.90	2	47,506	0.00%
2020/04/09	71.5	74.50	14	74.86	74.00	57.5	47,817	0.12%
2020/04/08	64	73.59	119.1	73.83	75.00	-55.1	47,242	-0.12%	大賣/
2020/04/07	18	71.33	17	71.11	71.20	1	45,981	0.00%
2020/04/06	15.1	69.80	5	70.02	70.20	10.1	45,466	0.02%
2020/04/01	3.6	70.10	7	70.06	70.00	-3.5	44,975	-0.01%
2020/03/31	19.8	70.10	19.8	70.21	69.90	0	44,733	0.00%
2020/03/30	18.1	69.49	7	69.23	70.00	11.1	44,283	0.03%
2020/03/27	115.2	71.24	18	71.17	70.10	97.2	43,919	0.22%	大買/
2020/03/26	39.4	70.92	6.3	70.97	71.00	33.2	43,204	0.08%
2020/03/25	10.2	71.71	32	71.81	71.40	-21.8	43,208	-0.05%
2020/03/24	12	70.00	49.1	70.07	69.40	-37.1	42,793	-0.09%
2020/03/23	59.4	67.70	23	67.90	67.50	36.4	43,074	0.08%
2020/03/20	54.3	69.62	95	69.79	70.80	-40.7	42,561	-0.10%
2020/03/19	81.1	67.60	24.8	67.27	66.30	56.3	41,412	0.14%
2020/03/18	35.1	70.55	17	70.41	70.00	18.1	40,185	0.05%
2020/03/17	55.4	70.83	25.7	71.20	70.60	29.8	39,472	0.08%
2020/03/16	24.1	72.75	12.3	72.97	71.10	11.8	38,858	0.03%
2020/03/13	57.5	71.02	48	72.90	74.60	9.5	38,007	0.03%
2020/03/12	102.1	75.83	68	75.70	74.70	34.1	36,846	0.09%	大買/
2020/03/11	6.1	79.20	5	80.00	78.60	1.1	35,761	0.00%
2020/03/10	34	79.06	83	78.94	79.40	-49	35,582	-0.14%
2020/03/09	46.2	79.39	2	79.25	79.10	44.2	35,358	0.12%
2020/03/06	12.1	81.00	7	81.14	80.80	5.1	35,166	0.01%
2020/03/05	6.1	83.10	11	82.99	82.70	-5	35,040	-0.01%
2020/03/04	0.1	81.70	9.9	81.59	81.70	-9.8	35,049	-0.03%
2020/03/03	11	81.11	14	81.19	81.00	-3	34,888	-0.01%
2020/03/02	44.1	79.19	21	79.30	79.20	23.1	34,638	0.07%
2020/02/27	25	80.44	4	80.15	80.30	21	34,937	0.06%
2020/02/26	23.8	81.26	4.3	81.34	81.10	19.6	34,982	0.06%
2020/02/25	8.1	81.61	16	81.58	82.30	-7.9	34,763	-0.02%
2020/02/24	4	80.63	10.5	80.72	80.70	-6.5	34,847	-0.02%
2020/02/21	18.1	81.85	12.3	81.84	81.70	5.8	35,036	0.02%
2020/02/20	14	82.88	2	83.90	82.80	12	36,338	0.03%
2020/02/19	0.1	83.80	1.1	84.17	83.80	-1	36,346	0.00%
2020/02/18	5.2	83.59	9	83.30	83.40	-3.8	36,642	-0.01%
2020/02/17	1.1	83.99	3	83.93	83.90	-1.9	37,750	-0.01%
2020/02/14	1.1	84.71	7.3	84.87	84.90	-6.2	38,341	-0.02%
2020/02/13	13.1	85.41	14	85.43	84.70	-1	39,439	0.00%
2020/02/12	19	84.53	14	84.89	85.50	5	40,708	0.01%
2020/02/11	5.4	82.71	22.4	82.78	82.90	-17	41,559	-0.04%
2020/02/10	10.3	81.46	46.2	81.78	82.00	-35.9	42,608	-0.08%
2020/02/07	12.7	82.84	1.5	83.17	82.90	11.3	43,602	0.03%
2020/02/06	6	82.87	9	83.17	83.60	-3	45,059	-0.01%
2020/02/05	15.6	82.28	10	82.32	82.20	5.6	46,922	0.01%
2020/02/04	10	82.73	20.6	82.85	82.20	-10.6	48,200	-0.02%
2020/02/03	17.2	80.06	48.8	80.31	82.20	-31.6	48,094	-0.07%
2020/01/31	22.2	83.27	17.3	83.89	83.20	4.9	47,505	0.01%
2020/01/30	79	83.85	100.9	83.87	83.10	-21.9	47,070	-0.05%
2020/01/20	0.1	92.00	28	92.73	92.30	-28	44,925	-0.06%
2020/01/17	2	92.15	51.8	91.91	92.30	-49.8	44,926	-0.11%
2020/01/16	0	0.00	18.1	89.90	90.00	-18.1	44,307	-0.04%
2020/01/15	0	0.00	6	90.07	89.90	-6	45,467	-0.01%
2020/01/14	1.1	89.80	7	90.00	90.00	-5.9	46,469	-0.01%
2020/01/13	5.1	89.00	22.7	89.05	89.60	-17.6	46,698	-0.04%
2020/01/10	3.1	88.50	26	88.15	89.00	-22.9	47,630	-0.05%
2020/01/09	10	87.32	27.5	87.45	87.10	-17.5	48,452	-0.04%
2020/01/08	55.2	87.15	61	87.38	86.50	-5.8	48,573	-0.01%
2020/01/07	20.4	88.90	10	89.22	89.10	10.4	48,302	0.02%
2020/01/06	35.7	90.79	11.8	90.61	90.50	23.8	48,395	0.05%
2020/01/03	8	90.96	41.4	91.51	91.60	-33.4	48,271	-0.07%
2020/01/02	25	90.62	14.5	90.84	90.80	10.5	48,116	0.02%
2019/12/31	2	90.90	6	90.93	90.80	-4	48,193	-0.01%
2019/12/30	11	91.19	0	0.00	90.90	11	48,265	0.02%
2019/12/27	4	91.68	9	91.58	91.50	-5	48,462	-0.01%
2019/12/26	20	90.93	33	90.89	90.80	-13	48,560	-0.03%
2019/12/25	32.2	90.92	43.2	91.15	91.00	-11	49,146	-0.02%
2019/12/24	18	90.92	31	91.00	90.90	-13	49,384	-0.03%
2019/12/23	63	91.17	57	91.02	91.50	6	49,552	0.01%
2019/12/20	14.4	91.57	18	91.96	91.10	-3.6	49,578	-0.01%
2019/12/19	10.2	91.55	24.8	91.80	92.20	-14.6	49,260	-0.03%
2019/12/18	3.1	91.94	32	92.04	92.40	-28.9	48,958	-0.06%
2019/12/17	3.5	91.20	27	91.20	91.60	-23.5	48,539	-0.05%
2019/12/16	4	91.50	19.3	91.83	91.60	-15.3	48,561	-0.03%
2019/12/13	2.3	91.38	27.6	91.40	91.00	-25.3	48,552	-0.05%
2019/12/12	1	91.40	15.8	91.65	91.00	-14.8	48,727	-0.03%
2019/12/11	1.4	91.07	11.3	91.03	91.30	-9.9	48,865	-0.02%
2019/12/10	2.1	90.49	1	90.40	90.30	1.1	49,354	0.00%
2019/12/09	2.1	91.26	7.5	91.13	91.00	-5.4	49,715	-0.01%
2019/12/06	3.5	90.11	4.9	90.31	90.50	-1.4	49,472	0.00%
2019/12/05	3	89.77	6	90.17	89.90	-3	49,467	-0.01%
2019/12/04	4	89.03	3	88.97	89.50	1	49,622	0.00%
2019/12/03	3	89.43	5.9	90.00	90.00	-2.9	49,672	-0.01%
2019/12/02	4	88.38	2	87.95	88.60	2	49,485	0.00%
2019/11/29	33.1	88.78	37	88.48	88.50	-3.9	49,213	-0.01%
2019/11/28	13	89.80	26.4	90.14	89.80	-13.5	48,897	-0.03%
2019/11/27	8	90.11	12.5	90.26	90.60	-4.5	49,237	-0.01%
2019/11/26	5	89.88	3	90.10	89.90	2	49,243	0.00%
2019/11/25	14.4	89.77	26.8	89.67	89.60	-12.4	48,294	-0.03%
2019/11/22	14	91.67	6	91.90	91.40	8	47,978	0.02%
2019/11/21	5.1	91.14	21	91.23	92.50	-15.9	47,972	-0.03%
2019/11/20	6	91.60	10.4	91.63	91.90	-4.4	47,375	-0.01%
2019/11/19	9.1	91.78	80.8	92.17	92.80	-71.7	47,024	-0.15%
2019/11/18	6	90.17	74	90.46	90.50	-68	45,679	-0.15%
2019/11/15	7	90.29	16	90.10	90.10	-9	45,397	-0.02%
2019/11/14	19.2	89.75	66	90.29	89.30	-46.8	45,007	-0.10%
2019/11/13	15.2	89.96	9	90.13	89.70	6.2	44,081	0.01%
2019/11/12	20.2	89.37	88.4	89.75	91.00	-68.3	43,699	-0.16%
2019/11/11	22	88.30	120.6	87.64	87.90	-98.6	42,815	-0.23%	大賣/
2019/11/08	25.4	91.72	42	92.15	90.90	-16.6	41,247	-0.04%
2019/11/07	20.2	90.16	42.2	90.37	90.80	-22.1	39,749	-0.06%
2019/11/06	14.9	90.07	58.3	90.17	90.40	-43.4	38,542	-0.11%
2019/11/05	35.4	89.73	47.4	89.77	90.00	-12	37,282	-0.03%
2019/11/04	51.7	87.57	126.3	88.11	89.00	-74.7	36,054	-0.21%	大賣/
2019/11/01	50.9	83.63	91.1	83.33	84.80	-40.2	34,294	-0.12%
2019/10/31	1	81.00	8	81.05	80.60	-7	33,093	-0.02%
2019/10/30	1.6	80.06	1.1	80.35	80.20	0.4	32,959	0.00%
2019/10/29	7.1	80.80	36	80.79	80.80	-28.9	32,835	-0.09%
2019/10/28	4	80.50	41	80.61	80.10	-37	32,576	-0.11%
2019/10/25	7.3	79.94	16	79.96	80.20	-8.7	32,470	-0.03%
2019/10/24	8.4	80.44	26	80.61	80.50	-17.6	32,252	-0.05%
2019/10/23	42	80.15	65.9	79.96	80.50	-23.9	32,630	-0.07%
2019/10/22	14.2	79.04	19.4	79.25	79.50	-5.2	32,364	-0.02%
2019/10/21	13	77.02	11	77.11	77.60	2	31,601	0.01%
2019/10/18	17.5	77.49	33	77.57	76.90	-15.5	31,704	-0.05%
2019/10/17	23.5	76.20	59	75.91	77.20	-35.5	30,791	-0.12%
2019/10/16	3.4	74.98	24	74.85	75.00	-20.6	29,769	-0.07%
2019/10/15	18	74.81	26	74.93	74.70	-8	29,704	-0.03%
2019/10/14	11	74.06	17.1	74.21	74.50	-6.1	30,027	-0.02%
2019/10/09	28.1	73.27	49	73.49	72.90	-20.9	29,767	-0.07%
2019/10/08	23.4	73.81	14	73.85	74.00	9.4	29,894	0.03%
2019/10/07	12	73.56	10.4	73.55	73.40	1.6	29,759	0.01%
2019/10/04	4	72.35	12	72.16	72.70	-8	29,672	-0.03%
2019/10/03	27.6	71.75	9	71.98	72.00	18.6	29,708	0.06%
2019/10/02	16	72.34	3	72.33	72.30	13	29,572	0.04%
2019/10/01	28.7	72.51	0	72.60	72.60	28.7	29,331	0.10%
2019/09/27	3	73.60	12	73.64	73.20	-9	28,815	-0.03%
2019/09/26	8	74.31	13	74.54	74.00	-5	28,901	-0.02%
2019/09/25	0.3	74.80	3.1	74.48	74.80	-2.8	28,895	-0.01%
2019/09/24	0	0.00	11.8	74.83	74.90	-11.8	29,218	-0.04%
2019/09/23	1.4	74.46	21	74.51	74.70	-19.6	29,240	-0.07%
2019/09/20	16.2	74.16	11	74.27	74.50	5.2	29,577	0.02%
2019/09/19	31.3	74.08	1	73.50	73.50	30.3	29,314	0.10%
2019/09/18	41.1	74.65	2	74.70	74.40	39.1	29,144	0.13%
2019/09/17	39.2	74.64	28	74.56	74.60	11.2	29,059	0.04%
2019/09/16	23	75.58	4.9	75.82	76.00	18.1	29,303	0.06%
2019/09/12	50.1	75.65	63	75.50	76.00	-12.9	29,068	-0.04%
2019/09/11	15	74.64	11	74.65	74.50	4	28,869	0.01%
2019/09/10	5.4	74.14	32	74.02	74.10	-26.6	28,884	-0.09%
2019/09/09	29.2	74.75	9	74.86	74.70	20.2	29,030	0.07%
2019/09/06	21.2	75.57	55	75.42	75.00	-33.8	29,372	-0.12%
2019/09/05	13.3	74.79	30	74.98	74.90	-16.7	29,587	-0.06%
2019/09/04	17	74.33	9	74.17	74.30	8	29,815	0.03%
2019/09/03	10.1	73.83	3	74.10	73.60	7.1	29,905	0.02%
2019/09/02	34.4	74.07	4	74.10	74.00	30.4	30,251	0.10%
2019/08/30	2.2	74.20	70.8	73.48	74.20	-68.7	30,587	-0.22%
2019/08/29	33.2	71.93	0	0.00	71.90	33.2	30,724	0.11%
2019/08/28	3	72.07	7	72.10	72.40	-4	31,041	-0.01%
2019/08/27	22.1	72.20	10.8	72.22	72.20	11.3	31,307	0.04%
2019/08/26	16.1	71.80	3	72.00	72.00	13.1	31,562	0.04%
2019/08/23	6.1	73.52	2	73.55	73.30	4.1	31,812	0.01%
2019/08/22	23	73.49	7	73.89	73.90	16	32,267	0.05%
2019/08/21	20	73.50	9	73.47	73.50	11	34,158	0.03%
2019/08/20	4.2	72.50	0.9	72.60	72.40	3.3	34,127	0.01%
2019/08/19	41	72.42	12	72.63	72.40	29	34,491	0.08%
2019/08/16	21.2	72.12	11.4	72.46	72.00	9.8	35,197	0.03%
2019/08/15	19.1	71.65	17.9	71.51	71.60	1.3	35,147	0.00%
2019/08/14	27.3	73.42	31	73.42	72.60	-3.7	35,268	-0.01%
2019/08/13	11.7	73.06	2.8	73.41	72.90	8.9	35,218	0.03%
2019/08/12	9	73.78	4.6	74.04	73.70	4.4	35,749	0.01%
2019/08/08	9.8	73.03	15	73.37	73.10	-5.2	36,472	-0.01%
2019/08/07	30	73.39	34.8	73.13	72.90	-4.8	37,306	-0.01%
2019/08/06	35	71.92	13	73.13	73.30	22	37,843	0.06%
2019/08/05	31	73.22	22	73.57	72.80	9	37,786	0.02%
2019/08/02	50	75.69	81.2	76.08	75.50	-31.2	37,404	-0.08%
2019/08/01	12	78.03	0	0.00	77.90	12	37,162	0.03%
2019/07/31	4.4	78.16	7	78.33	78.60	-2.7	37,041	-0.01%
2019/07/30	15	77.99	13	77.94	77.80	2	37,167	0.01%
2019/07/29	13	78.32	2.5	78.32	78.40	10.5	37,511	0.03%
2019/07/26	13.1	78.48	2.2	78.69	78.40	10.9	37,626	0.03%
2019/07/25	71	78.40	20	78.78	78.60	51	37,671	0.14%
2019/07/24	50.6	81.22	80.5	81.20	81.30	-30	37,192	-0.08%
2019/07/23	38	80.88	31	80.66	80.90	7	36,534	0.02%
2019/07/22	13.3	80.21	28	80.50	80.60	-14.8	36,414	-0.04%
2019/07/19	15	79.55	15	79.68	79.30	0	36,308	0.00%
2019/07/18	17.1	79.28	13	79.12	79.00	4.1	36,773	0.01%
2019/07/17	10	80.07	2	79.70	79.30	8	37,533	0.02%
2019/07/16	49	79.30	56	79.89	80.00	-7	37,702	-0.02%
2019/07/15	10.3	76.72	20	77.62	78.10	-9.7	38,121	-0.03%
2019/07/12	9	77.70	13.1	77.67	77.60	-4.1	40,175	-0.01%
2019/07/11	5.5	78.47	0	0.00	78.20	5.5	41,245	0.01%
2019/07/10	5	77.90	22	77.91	77.90	-17	42,238	-0.04%
2019/07/09	37	78.20	19	78.02	77.90	18	43,101	0.04%
2019/07/08	14	78.71	6	78.73	79.00	8	43,727	0.02%
2019/07/05	5	78.10	1	78.20	78.20	4	44,148	0.01%
2019/07/04	2	77.60	4	77.80	77.70	-2	44,538	0.00%
2019/07/03	16.6	77.65	0	0.00	77.50	16.6	44,768	0.04%
2019/07/02	11	79.07	2.1	79.15	79.10	8.9	45,091	0.02%
2019/07/01	7	79.16	20	79.15	79.40	-13	45,435	-0.03%
2019/06/28	11	77.84	2	77.70	77.40	9	46,469	0.02%
2019/06/27	17	77.63	18	77.36	77.40	-1	48,925	0.00%
2019/06/26	6	76.47	10	76.20	76.30	-4	49,037	-0.01%
2019/06/25	3	76.57	17	76.29	76.40	-14	48,862	-0.03%
2019/06/24	2.5	76.46	38	76.15	77.10	-35.5	48,644	-0.07%
2019/06/21	42	78.01	11.7	78.12	76.80	30.3	48,291	0.06%
2019/06/20	11	77.21	6.1	77.44	77.70	4.9	47,665	0.01%
2019/06/19	20	76.71	31	77.12	77.20	-11	47,481	-0.02%
2019/06/18	9	75.96	36.6	76.76	75.90	-27.6	46,966	-0.06%
2019/06/17	28	76.10	6	76.22	76.40	22	46,586	0.05%
2019/06/14	43	74.97	20.1	75.00	75.10	22.9	46,296	0.05%
2019/06/13	2.2	73.84	11.2	73.72	74.20	-9	45,938	-0.02%
2019/06/12	7.1	72.26	13	73.12	73.70	-5.9	45,892	-0.01%
2019/06/11	11	72.37	3	72.30	72.40	8	45,480	0.02%
2019/06/10	33	71.83	58	72.03	72.10	-25	45,277	-0.06%
2019/06/06	29	71.30	7	71.44	71.10	22	44,971	0.05%
2019/06/05	30	71.82	15	71.42	71.00	15	44,606	0.03%
2019/06/04	15.7	72.34	6	72.08	71.80	9.7	44,249	0.02%
2019/06/03	17.3	72.64	17	73.31	73.40	0.3	43,903	0.00%
2019/05/31	17	74.34	16	74.32	73.90	1	43,607	0.00%
2019/05/30	50	72.96	23	72.86	73.40	27	42,989	0.06%
2019/05/29	17.5	70.89	25.3	71.82	72.20	-7.8	42,844	-0.02%
2019/05/28	10	71.54	0	0.00	71.20	10	42,521	0.02%
2019/05/27	14	71.46	2.6	71.57	71.40	11.4	40,574	0.03%
2019/05/24	33.2	71.69	7	71.61	71.40	26.2	40,541	0.06%
2019/05/23	44.1	71.81	14	72.11	71.50	30.1	40,262	0.07%
2019/05/22	15	74.47	7	74.24	74.00	8	39,723	0.02%
2019/05/21	3	74.97	3	75.17	75.00	0	39,988	0.00%
2019/05/20	11.4	75.21	5	75.44	75.00	6.4	39,825	0.02%
2019/05/17	29.1	75.09	18.3	75.95	74.70	10.8	39,707	0.03%
2019/05/16	11.3	77.15	18	77.07	75.90	-6.7	39,278	-0.02%
2019/05/15	56	77.84	26	78.00	77.80	30	38,512	0.08%
2019/05/14	26.2	79.63	8.1	79.58	79.70	18.1	37,886	0.05%
2019/05/13	36	81.50	42	82.79	81.20	-6	37,563	-0.02%
2019/05/10	24.2	84.00	18	84.88	83.70	6.2	37,575	0.02%
2019/05/09	9	84.69	16.7	84.77	84.30	-7.7	37,560	-0.02%
2019/05/08	0	0.00	10	85.87	85.90	-10	37,350	-0.03%
2019/05/07	4	86.58	12.4	86.40	86.60	-8.4	37,276	-0.02%
2019/05/06	53	85.49	56	85.20	84.90	-3.1	37,269	-0.01%
2019/05/03	8	86.94	36	87.71	88.20	-28	36,812	-0.08%
2019/05/02	9.6	86.82	3.4	86.81	86.90	6.2	36,616	0.02%
2019/04/30	14.4	86.54	6	87.02	86.90	8.4	36,365	0.02%
2019/04/29	34	87.85	16	88.15	87.80	18	36,026	0.05%
2019/04/26	9	87.07	13	87.12	87.40	-4	35,703	-0.01%
2019/04/25	8.9	86.65	5	86.44	86.80	3.9	35,423	0.01%
2019/04/24	14.5	87.37	16.4	87.53	86.90	-1.8	35,170	-0.01%
2019/04/23	9.2	87.67	28	87.40	88.30	-18.8	34,864	-0.05%
2019/04/22	8	88.31	26	88.40	87.80	-18	34,003	-0.05%
2019/04/19	70.6	90.03	48.2	89.94	88.90	22.4	33,706	0.07%
2019/04/18	132.9	94.13	157	93.49	91.60	-24.1	32,619	-0.07%	大買/大賣/
2019/04/17	23	91.91	50	91.68	91.80	-27	30,553	-0.09%
2019/04/16	59.7	90.06	65.4	89.91	89.90	-5.7	29,346	-0.02%
2019/04/15	80.2	87.68	27.4	88.43	89.30	52.8	28,411	0.19%
2019/04/12	31.1	86.32	50.1	86.23	86.50	-18.9	27,828	-0.07%
2019/04/11	26	83.91	6.8	83.75	83.80	19.2	27,456	0.07%
2019/04/10	7	82.94	20	82.92	83.00	-13	26,990	-0.05%
2019/04/09	2	82.10	23	82.49	82.50	-21	26,686	-0.08%
2019/04/08	22.4	82.42	22	82.74	82.40	0.4	26,501	0.00%
2019/04/03	9.5	81.38	42.2	82.03	81.90	-32.7	25,825	-0.13%
2019/04/02	86.2	82.27	44	82.55	82.00	42.2	25,304	0.17%
2019/04/01	33.3	79.83	95	79.77	80.80	-61.8	23,838	-0.26%
2019/03/29	2	72.35	95	73.18	73.50	-93	21,133	-0.44%
2019/03/28	7	71.63	0	0.00	71.80	7	21,058	0.03%
2019/03/27	6.4	71.88	1	71.90	71.90	5.4	21,359	0.03%
2019/03/26	6.1	71.65	4	71.65	71.80	2.1	21,516	0.01%
2019/03/25	23.2	71.55	6	71.70	71.20	17.2	21,784	0.08%
2019/03/22	3.7	73.04	1	72.60	73.00	2.7	21,732	0.01%
2019/03/21	8.3	72.88	17.5	72.96	73.00	-9.2	21,996	-0.04%
2019/03/20	3.6	72.06	15	72.29	72.40	-11.4	22,458	-0.05%
2019/03/19	5	71.98	10.1	72.19	72.30	-5.1	23,024	-0.02%
2019/03/18	3.2	71.39	8.5	71.55	72.00	-5.3	23,226	-0.02%
2019/03/15	1.3	70.98	7	70.90	70.60	-5.7	23,470	-0.02%
2019/03/14	2	70.80	4	70.93	71.10	-2	23,311	-0.01%
2019/03/13	5.3	70.71	1.6	70.80	70.70	3.7	24,214	0.02%
2019/03/12	0	0.00	8	71.19	71.20	-8	24,353	-0.03%
2019/03/11	11.1	70.43	13	70.55	70.40	-1.9	24,453	-0.01%
2019/03/08	21.4	70.83	4	70.78	70.70	17.4	24,916	0.07%
2019/03/07	5.6	71.75	0.8	71.80	71.60	4.8	25,765	0.02%
2019/03/06	0	0.00	11.8	72.21	72.50	-11.8	26,193	-0.05%
2019/03/05	13.2	71.78	3	71.90	71.90	10.2	26,787	0.04%
2019/03/04	12.1	71.98	3	72.03	72.20	9.1	26,928	0.03%
2019/02/27	6	72.63	0.7	72.70	72.70	5.3	26,754	0.02%
2019/02/26	4	73.00	3.5	73.44	72.80	0.5	26,722	0.00%
2019/02/25	12.2	73.04	22.1	72.96	73.40	-9.9	26,937	-0.04%
2019/02/22	6.4	73.26	16	73.39	73.50	-9.6	27,267	-0.04%
2019/02/21	0.2	73.60	9	73.37	73.80	-8.8	27,552	-0.03%
2019/02/20	6	73.15	18.3	73.22	73.20	-12.3	27,545	-0.04%
2019/02/19	3.4	71.97	18	71.94	72.00	-14.6	27,169	-0.05%
2019/02/18	10	71.23	11	71.39	71.00	-1	27,351	0.00%
2019/02/15	16	70.70	0.4	70.50	70.30	15.6	27,533	0.06%
2019/02/14	16.9	71.75	20.1	71.68	71.40	-3.2	27,638	-0.01%
2019/02/13	33.7	72.01	20.8	72.00	72.00	12.9	27,733	0.05%
2019/02/12	2.2	71.97	18.2	71.40	72.00	-16	27,694	-0.06%
2019/02/11	11.3	70.14	0	0.00	69.90	11.3	27,543	0.04%
2019/01/30	2	69.95	4.8	70.21	70.00	-2.8	27,311	-0.01%
2019/01/29	1.5	69.94	11.4	70.09	69.90	-9.9	27,329	-0.04%
2019/01/28	2	70.80	5	70.94	70.80	-3	27,288	-0.01%
2019/01/25	0.6	70.50	3	70.53	70.70	-2.4	27,511	-0.01%
2019/01/24	2	69.90	2.6	69.92	70.00	-0.6	27,455	0.00%
2019/01/23	7	69.83	0	0.00	69.70	7	27,740	0.03%
2019/01/22	5	70.54	10	70.50	70.70	-5	27,933	-0.02%
2019/01/21	0.5	71.00	7	71.09	71.20	-6.6	28,393	-0.02%
2019/01/18	0.1	70.60	2.4	70.60	70.80	-2.3	29,728	-0.01%
2019/01/17	0	0.00	4	70.33	70.40	-4	30,927	-0.01%
2019/01/16	2.4	70.03	6	70.30	70.20	-3.6	31,610	-0.01%
2019/01/15	0	0.00	15	70.19	70.30	-15	31,959	-0.05%
2019/01/14	40.6	68.70	2	69.10	68.70	38.6	32,168	0.12%
2019/01/11	36.4	69.42	12	69.69	69.40	24.4	33,547	0.07%
2019/01/10	10	69.21	1	69.10	69.30	9	33,515	0.03%
2019/01/09	2.4	69.72	49	69.82	69.90	-46.6	33,515	-0.14%
2019/01/08	8.7	68.61	2	69.50	68.60	6.7	33,510	0.02%
2019/01/07	7.1	69.07	6.3	69.09	69.30	0.8	33,710	0.00%
2019/01/04	7.2	67.49	8	67.79	67.60	-0.8	33,606	0.00%
2019/01/03	13.2	68.94	1	68.70	68.90	12.2	33,646	0.04%
2019/01/02	36	70.03	0	0.00	70.10	36	33,501	0.11%
2018/12/28	2.5	70.88	4.8	70.95	70.80	-2.3	33,856	-0.01%
2018/12/27	7.3	71.48	13	71.24	70.80	-5.7	34,100	-0.02%
2018/12/26	5	70.84	2	70.90	70.20	3	34,354	0.01%
2018/12/25	5.1	70.31	17.8	70.40	70.70	-12.7	34,538	-0.04%
2018/12/24	3	71.00	2	71.25	71.40	1	35,126	0.00%
2018/12/22	0	0.00	1	70.80	70.90	-1	35,373	0.00%
2018/12/21	3.2	70.65	5	70.60	71.40	-1.8	35,779	-0.01%
2018/12/20	4.3	71.22	5	71.30	71.50	-0.7	35,804	0.00%
2018/12/19	1.2	71.60	15.4	71.43	71.80	-14.2	35,643	-0.04%
2018/12/18	1	70.31	2	70.20	70.80	-1	35,873	0.00%
2018/12/17	9.1	71.45	2.9	71.33	71.10	6.2	36,093	0.02%
2018/12/14	17.2	71.59	6	71.62	71.50	11.2	36,528	0.03%
2018/12/13	16	72.38	91.2	72.67	73.00	-75.2	36,813	-0.20%
2018/12/12	9.8	70.74	35.2	70.91	71.20	-25.4	37,341	-0.07%
2018/12/11	18.3	68.81	5	68.74	68.40	13.3	37,568	0.04%
2018/12/10	28.6	67.85	34.1	67.79	67.70	-5.5	37,759	-0.01%
2018/12/07	27.5	69.33	11	69.32	69.10	16.5	37,568	0.04%
2018/12/06	63.6	69.62	0	0.00	69.00	63.6	37,365	0.17%
2018/12/05	18	71.97	18	72.18	71.60	0	36,597	0.00%
2018/12/04	1.3	73.50	2	73.45	73.40	-0.8	36,922	0.00%
2018/12/03	18	73.52	22.2	74.01	74.00	-4.2	36,977	-0.01%
2018/11/30	8	73.14	39	73.48	71.90	-31	36,598	-0.08%
2018/11/29	21	73.35	7	73.69	72.40	14	35,692	0.04%
2018/11/28	8.4	72.47	25.2	72.69	73.10	-16.8	35,289	-0.05%
2018/11/27	3	70.60	0.8	71.00	70.70	2.2	34,839	0.01%
2018/11/26	19.3	70.97	13.4	71.00	71.00	5.9	34,800	0.02%
2018/11/23	8.2	70.14	15	70.06	70.00	-6.8	34,663	-0.02%
2018/11/22	20	70.23	13.5	69.99	69.50	6.5	34,653	0.02%
2018/11/21	28.3	69.51	22	70.25	70.60	6.3	34,466	0.02%
2018/11/20	48.5	71.56	8	71.20	71.00	40.5	34,147	0.12%
2018/11/19	10.7	73.54	12	73.51	73.40	-1.3	33,901	0.00%
2018/11/16	3.1	74.34	1	74.00	74.30	2.1	34,199	0.01%
2018/11/15	17.6	73.72	11	74.75	74.50	6.6	35,037	0.02%
2018/11/14	85.8	73.77	2	73.65	73.30	83.8	34,998	0.24%
2018/11/13	15.4	74.37	1	74.00	74.40	14.4	34,972	0.04%
2018/11/12	4.3	76.14	14.4	76.29	76.20	-10.1	34,899	-0.03%
2018/11/09	13.3	75.98	3	76.10	76.10	10.3	35,101	0.03%
2018/11/08	14.5	77.49	7.5	77.04	76.60	7	35,138	0.02%
2018/11/07	1.4	77.64	18.7	77.94	77.90	-17.3	35,022	-0.05%
2018/11/06	2.6	77.99	5	77.56	77.30	-2.4	35,016	-0.01%
2018/11/05	7.5	79.72	10.1	80.09	80.00	-2.6	35,081	-0.01%
2018/11/02	6.7	80.18	67.1	80.87	81.00	-60.4	35,222	-0.17%
2018/11/01	1.6	79.34	3.2	79.71	79.90	-1.6	35,105	0.00%
2018/10/31	17	78.27	21.6	78.40	78.80	-4.6	35,267	-0.01%
2018/10/30	4.7	76.06	4.2	76.19	76.40	0.5	35,030	0.00%
2018/10/29	9.5	76.40	5	76.92	75.50	4.5	35,063	0.01%
2018/10/26	47.1	77.50	22.6	77.70	76.20	24.5	35,074	0.07%
2018/10/17	73.2	70.03	5	70.14	68.10	68.2	34,592	0.20%
2018/10/16	18.7	70.04	13	70.27	70.40	5.7	33,758	0.02%
2018/10/15	17.5	70.71	20	70.61	70.50	-2.5	33,489	-0.01%
2018/10/12	32	70.72	22.2	71.21	71.90	9.8	33,508	0.03%
2018/10/11	143.6	70.67	99	70.16	70.10	44.6	33,512	0.13%	大買/
2018/10/09	25.1	75.53	0	0.00	75.30	25.1	32,293	0.08%
2018/10/08	8	75.59	34	75.41	75.50	-26	32,342	-0.08%
2018/10/05	71.4	75.76	12	75.78	75.60	59.4	32,631	0.18%
2018/10/04	14.3	76.37	4	76.35	76.20	10.3	32,542	0.03%
2018/10/03	8	77.84	4	77.63	77.80	4	32,668	0.01%
2018/10/02	13	78.58	3	78.20	78.10	10	32,896	0.03%
2018/10/01	8.6	80.01	28.1	80.06	79.90	-19.5	32,641	-0.06%
2018/09/28	30.1	78.78	46	79.20	79.20	-15.9	32,840	-0.05%
2018/09/27	15	77.95	6.2	78.08	78.70	8.9	32,499	0.03%
2018/09/26	17	77.66	11	77.37	77.30	6	32,279	0.02%
2018/09/25	12.3	75.74	15.4	76.01	76.10	-3.1	32,142	-0.01%
2018/09/21	23	75.43	0	0.00	75.80	23	32,370	0.07%
2018/09/20	11.2	75.62	16	75.61	75.60	-4.8	32,265	-0.01%
2018/09/19	22	76.12	4.2	76.16	76.40	17.9	32,294	0.06%
2018/09/18	30.4	76.06	1	75.80	75.80	29.4	32,335	0.09%
2018/09/17	5	77.70	3.2	77.81	77.80	1.9	32,456	0.01%
2018/09/14	5	77.00	18.1	77.16	77.90	-13.1	32,799	-0.04%
2018/09/13	13.2	76.40	2	76.10	76.00	11.2	32,828	0.03%
2018/09/12	36	77.41	5	77.16	77.00	31	32,740	0.09%
2018/09/11	43.2	76.69	17.2	76.92	77.70	26	32,803	0.08%
2018/09/10	44	75.46	11	75.54	75.10	33	33,096	0.10%
2018/09/07	39.4	78.09	12.1	77.97	77.70	27.3	32,715	0.08%
2018/09/06	38.4	79.38	9	79.31	79.30	29.4	32,743	0.09%
2018/09/05	5	80.18	10	80.10	80.10	-5	32,558	-0.02%
2018/09/04	10.8	80.29	2	80.35	80.10	8.8	32,939	0.03%
2018/09/03	22	80.24	5.3	80.23	80.10	16.7	33,317	0.05%
2018/08/31	15	80.50	2	80.50	80.50	13	34,592	0.04%
2018/08/30	24.1	80.96	7.2	81.21	80.90	16.9	35,372	0.05%
2018/08/29	4	81.35	14.6	81.36	81.40	-10.6	35,704	-0.03%
2018/08/28	4.2	81.28	6	81.28	81.20	-1.8	35,877	-0.01%
2018/08/27	2	80.90	0.9	81.30	81.00	1.1	36,077	0.00%
2018/08/24	13.1	80.89	6	80.87	81.10	7.1	36,106	0.02%
2018/08/23	2.3	81.27	12	81.06	81.80	-9.8	37,143	-0.03%
2018/08/22	1.5	81.67	2	81.70	81.70	-0.5	37,444	0.00%
2018/08/21	7	81.10	0	0.00	81.00	7	37,825	0.02%
2018/08/20	7	81.19	4	81.18	81.00	3	38,555	0.01%
2018/08/17	0	0.00	13.3	81.68	81.10	-13.3	39,047	-0.03%
2018/08/16	3.3	81.28	8.8	81.16	81.20	-5.6	39,033	-0.01%
2018/08/15	37.3	80.56	83	80.62	81.10	-45.7	38,932	-0.12%
2018/08/14	79.2	81.50	3	81.70	81.30	76.2	38,576	0.20%
2018/08/13	8	84.26	9.4	84.52	83.80	-1.4	37,744	0.00%
2018/08/10	10	85.77	2.5	85.90	85.90	7.5	37,559	0.02%
2018/08/09	0	0.00	31	85.38	85.20	-31	37,496	-0.08%
2018/08/08	0	0.00	10	84.98	85.00	-10	37,984	-0.03%
2018/08/07	1	84.60	32.1	84.92	84.40	-31.1	38,653	-0.08%
2018/08/06	10	84.74	12.1	84.68	84.60	-2.1	40,277	-0.01%
2018/08/03	3	83.43	6	83.60	83.80	-3	40,685	-0.01%
2018/08/02	7	83.26	2	84.15	82.80	5	40,725	0.01%
2018/08/01	3.3	84.01	6.1	83.90	84.10	-2.8	40,747	-0.01%
2018/07/31	2.1	83.51	23.2	83.80	83.80	-21.1	40,718	-0.05%
2018/07/30	2	83.95	4	84.15	84.20	-2	40,734	0.00%
2018/07/27	1.2	83.28	2	83.30	83.20	-0.8	40,533	0.00%
2018/07/26	6.3	82.65	7	82.83	83.50	-0.8	40,985	0.00%
2018/07/25	27.6	82.89	7	82.76	82.70	20.6	41,156	0.05%
2018/07/24	29	85.33	23	85.46	85.20	6	41,023	0.01%
2018/07/23	1	85.00	24	85.33	85.50	-23	40,405	-0.06%
2018/07/20	4.3	84.76	141	84.58	85.30	-136.7	40,448	-0.34%	大賣/鉅額交易
2018/07/19	4.9	84.96	10.1	84.99	85.20	-5.2	40,634	-0.01%
2018/07/18	5.1	83.87	25.1	84.16	84.10	-20	41,177	-0.05%
2018/07/17	1	83.00	9	82.62	82.90	-8	41,148	-0.02%
2018/07/16	2.2	83.23	9	83.18	82.80	-6.8	41,273	-0.02%
2018/07/13	2.2	82.12	25.1	82.42	82.90	-22.9	42,018	-0.05%
2018/07/12	5	81.18	4.1	81.57	81.20	0.9	42,639	0.00%
2018/07/11	17	81.45	33	81.09	81.60	-16	42,885	-0.04%
2018/07/10	41	80.81	5	80.80	80.50	36	42,680	0.08%
2018/07/09	10	81.11	5	81.04	80.80	5	42,584	0.01%
2018/07/06	43.2	80.56	1	80.30	80.50	42.2	42,830	0.10%
2018/07/05	1	81.10	3.2	81.18	81.20	-2.2	42,840	-0.01%
2018/07/04	2.3	81.26	1.1	81.06	81.60	1.2	43,143	0.00%
2018/07/03	19.2	80.84	12	80.97	80.70	7.2	43,802	0.02%
2018/07/02	47.1	81.84	19	82.05	81.00	28.1	44,386	0.06%
2018/06/29	18	81.58	24.1	82.67	83.20	-6.1	44,722	-0.01%
2018/06/28	23.1	80.62	0	0.00	80.50	23.1	46,328	0.05%
2018/06/27	13	81.08	20	81.10	80.90	-7	46,430	-0.02%
2018/06/26	34.1	80.71	8	80.73	81.00	26.1	46,386	0.06%
2018/06/25	27.4	81.85	5.6	81.78	81.50	21.8	46,072	0.05%
2018/06/22	49.2	82.09	14	82.27	82.30	35.2	45,973	0.08%
2018/06/21	14	82.92	5.4	83.00	82.70	8.6	45,954	0.02%
2018/06/20	30.4	82.28	30	82.16	83.00	0.4	46,402	0.00%
2018/06/19	99	83.54	14	83.31	83.00	85	46,024	0.18%
2018/06/15	67.2	84.78	12	84.82	85.00	55.2	45,391	0.12%
2018/06/14	40.2	86.07	15	86.17	85.50	25.2	44,934	0.06%
2018/06/13	3	87.73	8.4	88.03	87.80	-5.4	44,377	-0.01%
2018/06/12	17.1	87.38	1	87.70	87.70	16.1	45,087	0.04%
2018/06/11	22.5	87.68	10	87.81	87.40	12.5	45,024	0.03%
2018/06/08	50.3	89.48	49.2	89.68	88.30	1.1	45,184	0.00%
2018/06/07	16	90.28	32.4	90.28	91.20	-16.4	44,916	-0.04%
2018/06/06	3	89.07	30	88.67	89.10	-27	44,888	-0.06%
2018/06/05	0	0.00	13	88.05	88.10	-13	45,553	-0.03%
2018/06/04	11.4	87.61	7	87.79	87.80	4.4	45,573	0.01%
2018/06/01	19	86.41	16	86.44	86.60	3	45,724	0.01%
2018/05/31	13	86.75	28.4	87.01	85.70	-15.4	45,907	-0.03%
2018/05/30	5.1	87.17	15.1	87.51	87.40	-10	45,020	-0.02%
2018/05/29	21.1	88.05	12	88.07	87.60	9.1	44,829	0.02%
2018/05/28	53.6	88.34	73	88.45	88.80	-19.5	44,821	-0.04%
2018/05/25	12.2	86.22	34.3	85.59	86.50	-22.2	44,419	-0.05%
2018/05/24	10	84.05	254	84.18	84.10	-244	44,188	-0.55%	大賣/鉅額交易
2018/05/23	44	84.10	7	83.83	83.60	37	44,702	0.08%
2018/05/22	30	84.13	2	84.60	84.00	28	45,124	0.06%
2018/05/21	10	84.57	17	85.04	85.00	-7	45,700	-0.02%
2018/05/18	127.5	84.35	13	84.37	83.90	114.5	46,339	0.25%	大買/鉅額交易
2018/05/17	112.8	84.89	206	84.82	84.20	-93.2	47,022	-0.20%	大買/大賣/
2018/05/16	221.2	84.84	6.2	85.32	84.60	215	47,215	0.46%	大買/鉅額交易
2018/05/15	26.2	86.99	269.1	86.91	86.00	-242.9	47,488	-0.51%	大賣/鉅額交易
2018/05/14	198.8	88.45	117.2	88.53	89.00	81.6	48,662	0.17%	大買/大賣/
2018/05/11	11.3	84.42	35	84.27	85.00	-23.7	47,388	-0.05%
2018/05/10	7.1	82.63	21	82.66	82.90	-13.9	47,391	-0.03%
2018/05/09	13.6	81.93	1	82.90	81.80	12.6	47,644	0.03%
2018/05/08	21	81.94	10.2	82.44	82.60	10.8	48,053	0.02%
2018/05/07	11.1	81.48	19	81.69	81.60	-7.9	48,209	-0.02%
2018/05/04	16.6	80.59	4	80.80	80.40	12.6	48,519	0.03%
2018/05/03	30.1	80.32	2	80.45	80.10	28.1	48,855	0.06%
2018/05/02	11	82.91	0	0.00	81.80	11	48,950	0.02%
2018/04/30	14.6	82.48	33	82.40	82.90	-18.4	49,029	-0.04%
2018/04/27	16.2	81.03	4	81.28	81.50	12.2	49,363	0.02%
2018/04/26	25.2	80.87	12	80.68	80.60	13.2	49,915	0.03%
2018/04/25	95.1	80.10	27.8	80.13	80.40	67.3	50,957	0.13%
2018/04/24	100.6	81.32	170.6	81.28	80.60	-70	51,057	-0.14%	大賣/
2018/04/23	42.2	83.16	13.4	83.21	83.00	28.8	50,484	0.06%
2018/04/20	11	83.95	18	83.95	84.00	-7	50,371	-0.01%
2018/04/19	65.2	84.08	24	84.82	85.00	41.2	50,547	0.08%
2018/04/18	67.2	85.41	23	85.60	84.80	44.2	50,204	0.09%
2018/04/17	36.1	86.71	21	86.66	86.50	15.1	50,087	0.03%
2018/04/16	19	87.39	6	87.35	87.60	13	50,333	0.03%
2018/04/13	24.1	87.08	2	87.15	87.00	22.1	50,506	0.04%
2018/04/12	64.1	87.00	12.4	86.93	86.80	51.7	50,851	0.10%
2018/04/11	35	87.65	27.4	88.66	87.30	7.6	51,181	0.01%
2018/04/10	24.1	87.15	5.9	87.20	87.00	18.2	51,411	0.04%
2018/04/09	53.1	87.23	7	86.89	87.40	46.1	51,757	0.09%
2018/04/03	119.3	87.18	1	87.00	87.20	118.3	51,281	0.23%	大買/鉅額交易
2018/04/02	56.2	88.33	3	88.93	88.10	53.2	50,921	0.10%
2018/03/31	222.2	88.83	86	89.22	88.50	136.2	50,680	0.27%	大買/鉅額交易
2018/03/30	22	91.99	10	91.42	91.40	12	48,765	0.02%
2018/03/29	18.2	90.03	3	90.10	90.00	15.2	48,632	0.03%
2018/03/28	22.2	90.47	1	90.30	90.10	21.2	48,333	0.04%
2018/03/27	4.2	91.06	4.2	91.23	91.20	0	48,237	0.00%
2018/03/26	32.3	89.93	11	89.97	90.20	21.3	48,082	0.04%
2018/03/23	43.5	90.86	31	90.72	90.40	12.5	48,202	0.03%
2018/03/22	11.2	92.80	2	92.80	92.80	9.2	48,376	0.02%
2018/03/21	6.7	92.42	5	92.68	92.40	1.7	48,263	0.00%
2018/03/20	7.1	92.56	0	0.00	92.60	7.1	48,615	0.01%
2018/03/19	12.2	92.75	13	93.05	92.90	-0.8	48,662	0.00%
2018/03/16	13	93.12	4	93.35	92.80	9	48,767	0.02%
2018/03/15	33.1	93.58	105.4	93.78	93.40	-72.3	48,424	-0.15%	大賣/
2018/03/14	39.3	93.79	36	93.68	93.30	3.3	48,939	0.01%
2018/03/13	87	95.34	41.6	95.63	95.20	45.4	48,868	0.09%
2018/03/12	30.2	93.96	54.4	94.06	94.30	-24.2	48,136	-0.05%
2018/03/09	18.2	91.65	22.1	91.51	91.90	-3.9	48,311	-0.01%
2018/03/08	22	89.32	10	89.53	89.40	12	48,434	0.02%
2018/03/07	19.7	89.22	23.3	89.38	88.50	-3.6	48,600	-0.01%
2018/03/06	2.2	88.36	31	88.26	88.20	-28.8	49,225	-0.06%
2018/03/05	59.6	87.34	8	87.34	87.00	51.6	49,994	0.10%
2018/03/02	11	87.23	2.6	87.48	87.80	8.4	49,680	0.02%
2018/03/01	20.8	88.02	14	87.79	87.90	6.8	49,850	0.01%
2018/02/27	28.1	89.00	15	89.17	88.10	13.1	49,752	0.03%
2018/02/26	9.2	88.85	6.2	88.88	88.80	3	49,448	0.01%
2018/02/23	30.3	89.06	21.1	88.90	88.90	9.3	49,325	0.02%
2018/02/22	23.2	87.81	3	87.97	87.90	20.2	49,530	0.04%
2018/02/21	50	88.38	33	88.50	88.20	17	49,335	0.03%
2018/02/12	140	87.66	3	87.80	87.60	137	48,915	0.28%	大買/鉅額交易
2018/02/09	108	87.08	44	86.76	87.50	64	48,743	0.13%	大買/
2018/02/08	34	89.56	10	89.60	89.00	24	48,453	0.05%
2018/02/07	39.1	90.41	18	90.96	90.00	21.1	49,905	0.04%
2018/02/06	163.1	89.84	63.2	89.54	89.20	100	49,153	0.20%	大買/
2018/02/05	49	93.00	17	92.88	92.80	32	47,142	0.07%
2018/02/02	26	94.34	21	94.76	95.20	5	47,140	0.01%
2018/02/01	18.7	93.60	21.1	94.14	93.50	-2.4	47,024	-0.01%
2018/01/31	59.1	92.60	24	92.60	92.20	35.1	46,756	0.08%
2018/01/30	17.1	94.06	3	93.93	93.60	14.1	46,299	0.03%
2018/01/29	11	95.12	10	94.73	94.70	1	46,043	0.00%
2018/01/26	5.2	95.23	14.1	95.71	95.40	-8.9	45,847	-0.02%
2018/01/25	15.1	95.52	8	96.03	95.40	7.1	45,486	0.02%
2018/01/24	12.1	96.02	17.5	95.97	95.90	-5.5	44,848	-0.01%
2018/01/23	7.4	96.01	22	96.30	96.90	-14.6	44,696	-0.03%
2018/01/22	37.6	96.81	3.2	96.59	96.60	34.4	44,513	0.08%
2018/01/19	64	95.64	48.3	95.81	96.90	15.7	43,848	0.04%
2018/01/18	9	94.26	32	94.53	93.80	-23	42,486	-0.05%
2018/01/17	9.1	92.92	7	93.19	93.40	2.1	42,043	0.00%
2018/01/16	38	93.40	34	93.41	93.40	4	41,887	0.01%
2018/01/15	7	92.87	29	93.11	93.30	-22	41,766	-0.05%
2018/01/12	30	91.89	6	92.00	91.80	24	41,540	0.06%
2018/01/11	21	91.43	11	91.44	91.40	10	41,459	0.02%
2018/01/10	23.2	90.91	8	91.05	90.80	15.2	40,939	0.04%
2018/01/09	21	91.96	12	92.20	91.80	9	40,640	0.02%
2018/01/08	27.1	91.90	4	92.03	91.80	23.1	40,616	0.06%
2018/01/05	22.1	92.36	15	92.51	93.00	7.1	40,275	0.02%
2018/01/04	22.2	92.86	6	92.63	92.60	16.1	39,996	0.04%
2018/01/03	28.5	94.38	22	94.38	94.00	6.5	39,819	0.02%
2018/01/02	9.2	95.10	10	94.92	95.00	-0.8	39,215	0.00%