鴻海 (2317)-元大-新竹券商分點個股進出

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
183.0
漲跌
▲1.0
漲幅
+0.55%
成交量
54,070張
產業
上市其他電子類股
6220人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－元大-新竹券商分點個股進出

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

元大-新竹券商分點個股進出
元大-新竹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
2024/12/17	47.7	183.84	11	184.37	183.00	36.7	65,168	0.06%
2024/12/16	70.8	183.63	12.7	183.88	182.00	58.1	65,542	0.09%
2024/12/13	54.5	186.96	12.5	187.07	186.50	42.1	65,249	0.06%
2024/12/12	296.2	189.80	7	190.99	188.50	289.1	64,965	0.45%	大買/鉅額交易
2024/12/11	49	189.53	18.1	189.78	189.00	30.9	65,054	0.05%
2024/12/10	42.8	192.68	3.4	192.38	192.00	39.4	64,492	0.06%
2024/12/09	38.8	196.46	16.2	197.73	195.00	22.6	65,058	0.03%
2024/12/06	8.9	198.49	4.3	199.68	198.00	4.6	65,521	0.01%
2024/12/05	29.3	200.82	7	199.93	199.00	22.3	65,388	0.03%
2024/12/04	58.3	200.36	15.2	199.77	201.00	43.1	65,884	0.07%
2024/12/03	18.4	198.01	6.3	198.00	196.50	12.1	67,153	0.02%
2024/12/02	20.2	197.01	5.1	197.39	196.00	15.1	67,158	0.02%
2024/11/29	29.3	195.20	59.1	196.08	195.50	-29.8	66,987	-0.04%
2024/11/28	40.4	195.73	20.7	195.36	195.50	19.7	67,030	0.03%
2024/11/27	95.6	198.10	26.3	199.06	196.50	69.4	67,043	0.10%
2024/11/26	83.4	203.54	24	202.25	202.50	59.4	66,507	0.09%
2024/11/25	4.4	208.46	18.1	208.53	210.50	-13.8	65,430	-0.02%
2024/11/22	22.1	204.04	11.3	204.89	203.00	10.8	64,798	0.02%
2024/11/21	27.3	202.74	5.1	203.59	202.50	22.2	65,000	0.03%
2024/11/20	13.1	206.24	17.3	206.76	206.00	-4.2	65,385	-0.01%
2024/11/19	64.8	203.18	19.2	203.49	203.50	45.6	65,849	0.07%
2024/11/18	56.4	203.22	104.6	205.11	202.50	-48.2	66,210	-0.07%	大賣/
2024/11/15	69.3	208.27	17.1	209.90	207.00	52.2	66,169	0.08%
2024/11/14	41.7	212.26	17.1	213.16	211.50	24.6	65,720	0.04%
2024/11/13	38.5	214.10	24	213.54	214.50	14.5	65,927	0.02%
2024/11/12	37.7	215.33	79.1	214.91	214.00	-41.4	66,646	-0.06%
2024/11/11	6.1	218.67	19.4	219.34	220.00	-13.3	67,372	-0.02%
2024/11/08	27.7	218.64	50.2	218.89	218.00	-22.5	68,533	-0.03%
2024/11/07	31.6	214.18	53.7	217.13	217.00	-22.1	69,919	-0.03%
2024/11/06	32.7	214.81	71.5	214.67	213.50	-38.8	71,518	-0.05%
2024/11/05	25	213.02	25.4	213.86	214.00	-0.3	73,247	0.00%
2024/11/04	31.1	211.51	91.6	211.78	214.00	-60.5	77,681	-0.08%
2024/11/01	80.2	204.83	37.6	207.49	208.00	42.6	80,548	0.05%
2024/10/30	15.3	211.23	39.1	212.89	211.50	-23.8	81,929	-0.03%
2024/10/29	65	209.55	29.6	209.48	209.50	35.4	81,977	0.04%
2024/10/28	52.4	217.74	66.7	216.94	215.00	-14.3	81,834	-0.02%
2024/10/25	13.7	214.88	36.9	215.01	216.00	-23.2	81,192	-0.03%
2024/10/24	42.6	211.87	42.5	212.50	211.50	0.1	81,356	0.00%
2024/10/23	25.6	215.12	12	214.90	216.00	13.6	81,746	0.02%
2024/10/22	23.7	214.41	44.9	214.07	215.50	-21.2	82,294	-0.03%
2024/10/21	24.9	211.80	13.5	211.57	210.00	11.4	83,469	0.01%
2024/10/18	39.8	208.95	20.4	209.63	207.50	19.4	83,998	0.02%
2024/10/17	11.5	206.63	80.2	207.76	208.50	-68.8	84,516	-0.08%
2024/10/16	22.1	205.80	58.4	205.08	205.00	-36.3	84,684	-0.04%
2024/10/15	6.9	205.03	58.5	204.88	207.00	-51.6	84,454	-0.06%
2024/10/14	16.9	197.85	18.7	198.14	199.00	-1.8	83,225	0.00%
2024/10/11	31.9	199.97	63.3	200.51	200.00	-31.4	84,917	-0.04%
2024/10/09	20.3	198.57	43.1	198.53	199.00	-22.8	84,841	-0.03%
2024/10/08	39	194.84	16.4	195.82	194.00	22.6	84,628	0.03%
2024/10/07	31.1	196.92	42.7	196.97	197.50	-11.6	86,026	-0.01%
2024/10/04	18.2	193.30	80	193.44	194.00	-61.8	86,540	-0.07%
2024/10/01	18.4	186.96	25	188.22	187.00	-6.6	85,357	-0.01%
2024/09/30	20.4	189.33	28.7	190.08	187.50	-8.3	86,645	-0.01%
2024/09/27	19.8	191.34	22.4	192.08	191.00	-2.6	86,879	0.00%
2024/09/26	55.2	189.58	12.7	190.22	189.50	42.6	88,138	0.05%
2024/09/25	36.8	188.48	64.6	189.23	188.50	-27.8	88,278	-0.03%
2024/09/24	42.5	180.49	17.2	181.60	183.00	25.3	87,589	0.03%
2024/09/23	28.3	178.27	25.2	179.72	180.00	3.1	88,056	0.00%
2024/09/20	43.2	179.99	36.5	179.69	177.00	6.7	89,343	0.01%
2024/09/19	10.5	174.98	3.1	175.62	176.50	7.4	89,933	0.01%
2024/09/18	56.3	175.90	13.1	175.67	174.00	43.2	90,975	0.05%
2024/09/16	17.2	177.85	33.3	178.97	181.00	-16.1	92,423	-0.02%
2024/09/13	12.8	176.51	8.1	177.69	176.00	4.7	94,482	0.00%
2024/09/12	19.5	175.72	31.9	176.05	177.50	-12.4	96,794	-0.01%
2024/09/11	25.9	169.99	19	171.10	169.50	6.8	97,425	0.01%
2024/09/10	33.2	169.86	92	170.16	169.00	-58.8	98,440	-0.06%
2024/09/09	47.7	172.27	34.4	172.83	172.00	13.3	98,999	0.01%
2024/09/06	18.4	176.11	8	177.13	176.50	10.4	100,326	0.01%
2024/09/05	127.4	177.92	13	177.70	175.00	114.4	101,765	0.11%	大買/鉅額交易
2024/09/04	78.8	177.17	100	174.93	179.50	-21.2	101,899	-0.02%
2024/09/03	1.2	185.06	27.5	185.17	185.00	-26.4	100,741	-0.03%
2024/09/02	23.8	184.07	13.4	182.85	183.00	10.5	101,914	0.01%
2024/08/30	21.5	184.47	13	184.23	184.50	8.5	103,273	0.01%
2024/08/29	35.2	181.13	25.1	182.38	184.50	10.1	104,122	0.01%
2024/08/28	14.8	183.61	36.4	183.33	185.50	-21.5	104,648	-0.02%
2024/08/27	11.8	180.09	5.4	179.94	180.50	6.5	106,103	0.01%
2024/08/26	17.2	182.48	8	183.69	182.00	9.2	106,949	0.01%
2024/08/23	59.5	178.68	58	177.88	180.00	1.5	107,498	0.00%
2024/08/22	44.3	180.32	17.7	180.57	179.50	26.7	107,809	0.02%
2024/08/21	43.8	183.47	6.5	184.22	183.50	37.3	108,503	0.03%
2024/08/20	31.5	188.56	33.2	187.44	186.50	-1.7	108,463	0.00%
2024/08/19	29.8	186.15	16.2	186.76	187.00	13.6	108,510	0.01%
2024/08/16	12.7	185.01	28.1	185.57	184.00	-15.3	108,475	-0.01%
2024/08/15	38.2	182.72	11.3	183.85	181.00	26.9	108,044	0.02%
2024/08/14	66.7	185.34	73.1	185.50	185.50	-6.5	107,885	-0.01%
2024/08/13	55.7	180.44	45.4	180.52	181.00	10.3	107,715	0.01%
2024/08/12	43.7	175.68	94	176.71	176.00	-50.3	108,358	-0.05%
2024/08/09	44.2	169.40	104.5	171.02	168.50	-60.4	109,102	-0.06%	大賣/
2024/08/08	67	163.59	52.6	163.74	163.50	14.4	108,889	0.01%
2024/08/07	83.8	171.33	79.4	171.78	170.50	4.5	107,321	0.00%
2024/08/06	576.4	165.20	465.2	164.73	167.50	111.2	105,884	0.11%	大買/大賣/鉅額交易
2024/08/05	775.7	169.37	704.3	170.23	168.00	71.4	102,629	0.07%	大買/大賣/
2024/08/02	201.6	189.93	26.6	189.37	186.50	175	100,061	0.17%	大買/鉅額交易
2024/08/01	45.2	203.37	23	202.48	202.50	22.3	99,293	0.02%
2024/07/31	25.6	198.40	46.2	199.14	198.00	-20.6	101,079	-0.02%
2024/07/30	22.8	193.51	9.5	193.22	196.00	13.3	100,915	0.01%
2024/07/29	23.1	194.13	20.3	194.03	193.00	2.8	101,111	0.00%
2024/07/26	71	191.33	11	192.14	192.00	60	101,334	0.06%
2024/07/23	29.9	199.50	38.8	200.01	201.50	-9	101,273	-0.01%
2024/07/22	98.6	195.68	50.4	194.25	192.50	48.2	101,525	0.05%
2024/07/19	38.2	201.81	53.5	202.32	204.00	-15.2	100,691	-0.02%
2024/07/18	92.7	205.02	69	206.10	204.00	23.7	102,383	0.02%
2024/07/17	42.3	214.11	39.8	212.85	212.00	2.5	101,305	0.00%
2024/07/16	73.6	214.00	15.4	213.90	213.00	58.2	101,241	0.06%
2024/07/15	29.4	216.77	34	216.62	216.50	-4.7	102,079	0.00%
2024/07/12	137.2	216.97	42.1	217.66	216.00	95.1	102,453	0.09%	大買/
2024/07/11	28.2	225.24	24.2	226.44	225.50	4	101,909	0.00%
2024/07/10	68.4	223.77	34.9	223.47	223.50	33.5	103,744	0.03%
2024/07/09	108	228.34	79.8	226.91	225.50	28.2	104,436	0.03%	大買/
2024/07/08	76.1	224.39	56.1	223.76	226.50	20	104,093	0.02%
2024/07/05	20.4	214.21	18.6	213.95	214.50	1.7	105,052	0.00%
2024/07/04	32.3	211.65	72.6	212.73	214.50	-40.3	105,962	-0.04%
2024/07/03	78.8	205.20	64.1	204.86	203.00	14.6	105,809	0.01%
2024/07/02	163.1	207.60	23.3	206.50	204.50	139.8	106,349	0.13%	大買/鉅額交易
2024/07/01	43.6	215.96	50.1	216.11	216.00	-6.5	106,325	-0.01%
2024/06/28	35.8	213.84	15.2	214.28	214.00	20.6	108,067	0.02%
2024/06/27	13	211.77	36.2	213.11	212.50	-23.1	108,103	-0.02%
2024/06/26	75.1	211.66	15.4	212.51	210.00	59.8	109,229	0.05%
2024/06/25	25.2	207.16	77.3	204.31	211.00	-52.1	110,700	-0.05%
2024/06/24	68.4	207.95	55.6	207.33	206.00	12.8	111,189	0.01%
2024/06/21	134.2	212.94	66	213.58	212.00	68.2	112,462	0.06%	大買/
2024/06/20	68.2	210.43	62.7	210.44	217.50	5.5	112,162	0.00%
2024/06/19	77.9	205.45	71.7	204.62	203.00	6.2	113,142	0.01%
2024/06/18	66.6	198.70	10.6	199.27	198.50	56	113,310	0.05%
2024/06/17	40.9	197.62	77.7	198.21	200.00	-36.9	115,217	-0.03%
2024/06/14	22.2	194.19	127	195.50	198.00	-104.8	116,569	-0.09%	大賣/鉅額交易
2024/06/13	84.4	192.27	56.9	191.88	192.00	27.4	118,495	0.02%
2024/06/12	16.5	185.65	65.3	185.36	187.50	-48.8	122,764	-0.04%
2024/06/11	34.3	179.90	41.1	180.11	180.50	-6.8	123,876	-0.01%
2024/06/07	60.7	177.61	28.6	177.83	177.50	32.1	128,123	0.03%
2024/06/06	59	180.19	36.5	180.60	177.50	22.5	132,975	0.02%
2024/06/05	72	174.33	37.4	174.81	175.50	34.6	133,281	0.03%
2024/06/04	90.3	173.29	89	172.99	171.00	1.3	132,468	0.00%
2024/06/03	122.1	176.43	31	177.13	176.50	91.1	131,562	0.07%	大買/
2024/05/31	94.9	175.02	42	175.55	172.00	52.9	130,748	0.04%
2024/05/30	56.7	177.34	59	176.87	176.50	-2.3	129,554	0.00%
2024/05/29	46.9	181.89	34.6	182.30	180.50	12.3	130,014	0.01%
2024/05/28	45.1	184.67	14.2	185.00	185.50	31	129,230	0.02%
2024/05/27	56.4	182.65	33.6	183.16	185.00	22.8	128,741	0.02%
2024/05/24	11.3	174.11	71.9	174.36	176.00	-60.6	127,321	-0.05%
2024/05/23	27.3	171.93	59.8	172.26	173.00	-32.5	126,500	-0.03%
2024/05/22	11.7	168.99	15.8	169.78	169.00	-4.1	125,395	0.00%
2024/05/21	28	166.47	4.3	167.00	166.00	23.7	124,802	0.02%
2024/05/20	53.2	167.94	34.9	167.21	167.50	18.3	124,336	0.01%
2024/05/17	56	169.89	49	169.77	170.00	7	123,763	0.01%
2024/05/16	106.9	175.52	63.8	174.11	171.50	43.1	122,712	0.04%	大買/
2024/05/15	90.5	168.57	138.9	168.99	170.50	-48.5	120,759	-0.04%	大賣/
2024/05/14	82.1	170.07	68.7	170.97	172.00	13.4	118,632	0.01%
2024/05/13	150.2	171.37	15.1	170.58	169.50	135.1	116,850	0.12%	大買/鉅額交易
2024/05/10	48.1	169.33	55.4	169.00	169.50	-7.3	115,830	-0.01%
2024/05/09	137.5	172.98	42.8	171.83	170.50	94.7	114,664	0.08%	大買/
2024/05/08	40.1	169.51	42.2	169.80	169.50	-2.1	113,075	0.00%
2024/05/07	73.3	169.22	102.1	169.07	169.50	-28.8	112,117	-0.03%	大賣/
2024/05/06	114.4	165.23	119.1	165.16	167.50	-4.6	110,314	0.00%	大買/大賣/
2024/05/03	133	158.32	20.5	157.25	156.00	112.5	107,787	0.10%	大買/鉅額交易
2024/05/02	50.6	153.53	33.1	153.48	154.00	17.5	107,073	0.02%
2024/04/30	34.9	157.95	14.4	157.89	156.00	20.4	106,176	0.02%
2024/04/29	48.3	159.02	60.3	158.69	158.50	-12	105,289	-0.01%
2024/04/26	30.1	155.92	63.3	156.43	155.00	-33.2	104,036	-0.03%
2024/04/25	71.1	152.74	23.8	152.71	151.50	47.3	102,659	0.05%
2024/04/24	116.1	151.94	116.1	153.39	156.00	0	101,157	0.00%	大買/大賣/
2024/04/23	53.1	144.56	3.5	145.07	144.00	49.6	98,752	0.05%
2024/04/22	106.1	143.67	14.1	143.53	143.00	92	98,059	0.09%	大買/
2024/04/19	116.1	142.05	219.9	141.84	143.00	-103.8	97,247	-0.11%	大買/大賣/鉅額交易
2024/04/18	21.1	147.17	259.6	147.83	148.00	-238.5	95,526	-0.25%	大賣/鉅額交易
2024/04/17	35	143.97	63.6	145.63	146.50	-28.5	94,851	-0.03%
2024/04/16	102.3	139.98	45	140.61	141.00	57.3	93,480	0.06%	大買/
2024/04/15	94.6	146.32	26.5	146.91	146.00	68.1	90,976	0.07%
2024/04/12	38.4	151.93	15.1	151.63	150.50	23.3	89,690	0.03%
2024/04/11	85	149.64	67.3	148.92	150.00	17.7	87,961	0.02%
2024/04/10	51.9	155.76	9.7	155.50	154.50	42.2	85,355	0.05%
2024/04/09	33.8	158.32	35.3	158.46	158.00	-1.5	84,044	0.00%
2024/04/08	23.2	157.95	27.5	158.23	158.00	-4.3	82,682	-0.01%
2024/04/03	50.8	156.81	26.8	156.52	159.00	24	81,311	0.03%
2024/04/02	33.7	155.21	76.4	155.54	159.00	-42.8	79,344	-0.05%
2024/04/01	35.1	152.22	41.5	150.91	150.50	-6.4	76,692	-0.01%
2024/03/29	75.7	153.50	64.8	151.94	150.00	10.8	75,560	0.01%
2024/03/28	93.4	153.40	85.1	154.30	155.50	8.4	73,210	0.01%
2024/03/27	36	147.11	71.3	146.86	148.50	-35.3	70,339	-0.05%
2024/03/26	39.7	143.46	45.7	142.19	142.00	-6	68,483	-0.01%
2024/03/25	65.7	145.62	51.8	145.57	145.50	14	66,381	0.02%
2024/03/22	81.3	145.25	90.8	145.98	145.50	-9.5	64,505	-0.01%
2024/03/21	31.7	142.41	67	142.50	142.50	-35.3	61,032	-0.06%
2024/03/20	90.6	138.24	78.1	138.37	138.00	12.5	58,649	0.02%
2024/03/19	46.1	133.91	78.3	134.49	136.00	-32.2	55,781	-0.06%
2024/03/18	88	132.71	124.9	133.47	136.00	-36.9	53,182	-0.07%	大賣/
2024/03/15	81.7	131.32	278.7	130.41	132.00	-197	49,532	-0.40%	大賣/鉅額交易
2024/03/14	34.4	118.91	135.7	119.84	121.00	-101.3	43,236	-0.23%	大賣/鉅額交易
2024/03/13	50.2	120.49	148.2	120.83	120.50	-98	40,314	-0.24%	大賣/
2024/03/12	68	116.19	212.4	115.84	119.00	-144.4	34,910	-0.41%	大賣/鉅額交易
2024/03/11	2.2	109.73	178.1	108.91	109.50	-175.9	29,389	-0.60%	大賣/鉅額交易
2024/03/08	29	105.47	36.2	107.16	105.00	-7.2	27,431	-0.03%
2024/03/07	0.3	107.09	26	107.89	107.50	-25.7	26,533	-0.10%
2024/03/06	7	106.57	32.1	106.42	106.50	-25.1	26,183	-0.10%
2024/03/05	30.2	107.50	55.5	107.65	106.50	-25.3	26,190	-0.10%
2024/03/04	2.8	106.18	108.2	105.08	106.50	-105.4	25,463	-0.41%	大賣/鉅額交易
2024/03/01	8	102.75	0	103.00	102.00	8	24,125	0.03%
2024/02/29	6.2	103.16	2	103.50	103.00	4.2	24,041	0.02%
2024/02/27	20	103.75	8.1	103.32	103.50	11.9	23,750	0.05%
2024/02/26	1	103.49	15.2	103.50	103.50	-14.1	23,649	-0.06%
2024/02/23	4.1	103.37	12.1	103.08	103.00	-8	23,790	-0.03%
2024/02/22	4	103.25	10	103.50	103.50	-6	24,119	-0.02%
2024/02/21	6	103.08	7	103.21	103.00	-1	24,289	0.00%
2024/02/20	19.2	103.96	25.1	103.94	103.50	-5.8	24,762	-0.02%
2024/02/19	11	102.09	9.1	102.17	103.00	1.9	24,617	0.01%
2024/02/16	2.1	101.00	11	101.45	101.50	-8.9	25,053	-0.04%
2024/02/15	9	101.33	25	101.50	101.00	-16	25,287	-0.06%
2024/02/05	1.1	101.97	0	101.75	101.50	1.1	25,125	0.00%
2024/02/02	9.1	101.78	0	0.00	102.00	9.1	25,105	0.04%
2024/02/01	4	102.50	0.2	102.49	103.00	3.8	25,344	0.02%
2024/01/31	0	101.97	20.2	102.50	102.50	-20.2	25,428	-0.08%
2024/01/30	0	102.50	8.1	102.38	102.00	-8.1	25,581	-0.03%
2024/01/29	4	102.13	7	102.71	102.50	-3	25,927	-0.01%
2024/01/26	8.3	102.80	25.1	102.78	102.50	-16.8	26,364	-0.06%
2024/01/25	0	101.47	15.7	101.80	102.00	-15.7	26,353	-0.06%
2024/01/24	0	100.50	15	100.50	100.50	-15	26,387	-0.06%
2024/01/23	3	100.50	6	100.83	101.00	-3	27,103	-0.01%
2024/01/22	5	99.98	0	0.00	99.90	5	29,035	0.02%
2024/01/19	1	100.01	10.6	100.41	100.50	-9.6	29,204	-0.03%
2024/01/18	7.3	99.38	46	99.23	99.90	-38.7	29,563	-0.13%
2024/01/17	28.8	99.18	4	99.03	98.60	24.8	29,936	0.08%
2024/01/16	9.4	99.89	14	99.99	100.00	-4.6	30,976	-0.01%
2024/01/15	12.1	100.42	2	100.50	100.00	10.1	31,922	0.03%
2024/01/12	5	100.50	8	100.50	100.50	-3	32,081	-0.01%
2024/01/11	33.1	100.61	14	100.93	100.50	19.1	32,209	0.06%
2024/01/10	19.5	100.61	41.5	100.74	100.00	-22	32,083	-0.07%
2024/01/09	15	101.23	0	0.00	101.00	15	31,963	0.05%
2024/01/08	25.1	102.46	25	102.80	101.50	0	31,828	0.00%
2024/01/05	4	104.00	0.2	104.00	104.00	3.8	31,693	0.01%
2024/01/04	20	104.50	11.1	104.41	104.00	8.9	31,937	0.03%
2024/01/03	1	104.50	3.2	104.50	104.50	-2.2	32,154	-0.01%
2024/01/02	2.2	104.50	6.1	104.91	105.00	-3.9	32,305	-0.01%
2023/12/29	0	104.00	19.9	104.48	104.50	-19.9	32,250	-0.06%
2023/12/28	3	103.50	7.5	103.97	104.00	-4.5	32,274	-0.01%
2023/12/27	11.5	103.50	0.5	103.50	103.50	11	32,180	0.03%
2023/12/26	14.5	103.53	2.1	103.51	104.00	12.3	32,097	0.04%
2023/12/25	0	0.00	1.4	103.55	103.50	-1.4	32,284	0.00%
2023/12/22	12	103.46	7	103.36	103.50	5	32,363	0.02%
2023/12/21	6	103.08	27.5	103.10	103.50	-21.5	32,468	-0.07%
2023/12/20	10	103.30	41.2	103.29	104.50	-31.2	32,160	-0.10%
2023/12/19	5	101.80	7	102.36	102.50	-2	31,507	-0.01%
2023/12/18	9	101.56	3	102.00	102.00	6	31,329	0.02%
2023/12/15	15	101.40	0	0.00	101.50	15	31,177	0.05%
2023/12/14	4	101.50	10	101.75	102.00	-6	30,726	-0.02%
2023/12/13	1.4	101.00	12	100.96	101.00	-10.6	30,500	-0.03%
2023/12/12	2.2	101.00	4.2	101.00	101.00	-2	30,839	-0.01%
2023/12/11	8.2	100.88	4.7	101.00	101.00	3.4	30,769	0.01%
2023/12/08	4	101.50	5	101.60	101.50	-1	30,658	0.00%
2023/12/07	5	100.90	1.4	101.00	101.00	3.6	30,887	0.01%
2023/12/06	5.3	101.02	6.2	101.49	101.00	-0.9	30,950	0.00%
2023/12/05	7	100.72	3	101.33	101.00	4	30,895	0.01%
2023/12/04	2	100.50	2.2	100.55	101.00	-0.2	30,773	0.00%
2023/12/01	30.1	100.68	1.1	100.55	100.50	29	30,811	0.09%
2023/11/30	10.1	101.50	1.2	101.59	101.50	8.8	30,592	0.03%
2023/11/29	8	102.00	3	102.17	102.00	5	30,267	0.02%
2023/11/28	2.1	102.02	3	102.17	102.50	-0.9	29,970	0.00%
2023/11/27	6.2	102.31	4	102.13	101.50	2.2	30,482	0.01%
2023/11/24	7.7	101.57	0	0.00	101.50	7.7	30,442	0.03%
2023/11/22	2.5	102.60	5.6	102.82	102.00	-3.1	31,063	-0.01%
2023/11/21	3	101.67	29.5	101.83	102.50	-26.5	30,942	-0.09%
2023/11/20	10	101.20	2	101.25	101.00	8	31,170	0.03%
2023/11/17	18.5	102.42	34.4	102.69	102.50	-15.9	30,949	-0.05%
2023/11/16	2.5	100.90	49.2	100.79	101.00	-46.7	30,387	-0.15%
2023/11/15	16	100.28	15	100.43	100.50	1	30,054	0.00%
2023/11/14	21	99.34	12.2	100.15	100.00	8.8	29,488	0.03%
2023/11/13	14	98.03	3.3	97.82	97.70	10.7	29,120	0.04%
2023/11/10	15	97.28	9	97.24	97.20	6	29,544	0.02%
2023/11/09	9.3	98.01	21	98.16	97.90	-11.7	30,337	-0.04%
2023/11/08	14.2	96.76	14.5	96.98	97.00	-0.3	30,321	0.00%
2023/11/07	27.8	95.76	1.3	95.81	96.10	26.5	30,373	0.09%
2023/11/06	20.3	96.73	5.1	97.04	96.40	15.3	30,281	0.05%
2023/11/03	13.6	95.63	40	95.77	95.80	-26.4	29,982	-0.09%
2023/11/02	12.4	96.78	20.2	96.88	97.00	-7.7	29,758	-0.03%
2023/11/01	17.5	95.99	1	95.90	95.60	16.5	30,097	0.05%
2023/10/31	16.7	96.01	16.2	96.26	96.50	0.5	30,309	0.00%
2023/10/30	97.7	95.41	27	95.36	94.50	70.7	29,933	0.24%
2023/10/27	21.2	98.37	2	98.30	98.20	19.2	28,083	0.07%
2023/10/26	30.2	98.40	4	98.50	98.50	26.2	28,036	0.09%
2023/10/25	33.8	99.14	25.1	98.90	99.00	8.7	27,773	0.03%
2023/10/24	77	98.49	28	98.58	98.30	49	27,620	0.18%
2023/10/23	69.4	100.96	48	100.47	100.50	21.4	26,288	0.08%
2023/10/20	8	103.13	4	103.75	103.50	4	25,919	0.02%
2023/10/19	35.3	103.72	50.4	103.50	103.50	-15.1	25,714	-0.06%
2023/10/18	6.3	105.68	15	106.00	105.50	-8.7	25,514	-0.03%
2023/10/17	11.1	106.95	0	0.00	106.50	11.1	25,614	0.04%
2023/10/16	1	106.99	0	0.00	107.00	1	26,265	0.00%
2023/10/13	1.6	107.00	13.1	107.38	107.50	-11.5	26,851	-0.04%
2023/10/12	1	106.99	23.7	106.83	107.00	-22.7	27,096	-0.08%
2023/10/11	0	106.00	12.3	106.28	106.00	-12.3	27,348	-0.05%
2023/10/06	7.2	105.36	6.4	105.19	105.50	0.8	27,369	0.00%
2023/10/05	5.1	103.21	12	103.17	103.50	-6.9	27,528	-0.03%
2023/10/04	22.2	102.95	1	103.00	103.00	21.2	27,645	0.08%
2023/10/03	9.1	104.22	0.3	104.00	104.00	8.8	27,599	0.03%
2023/10/02	1	104.50	0	104.50	104.50	1	27,816	0.00%
2023/09/28	10.2	103.80	19.2	104.00	104.00	-9	28,735	-0.03%
2023/09/27	12.7	103.97	1	104.00	104.00	11.7	29,226	0.04%
2023/09/26	19.1	104.42	0.2	104.51	104.00	18.9	30,286	0.06%
2023/09/25	17	105.03	0	0.00	105.50	17	31,242	0.05%
2023/09/22	15.1	105.00	1.1	105.50	105.00	14	31,773	0.04%
2023/09/21	14.1	105.32	0	0.00	105.00	14.1	32,181	0.04%
2023/09/20	17	106.18	2	106.50	106.00	15	32,555	0.05%
2023/09/19	1	106.50	7.1	107.00	106.50	-6.1	33,360	-0.02%
2023/09/18	8.1	106.13	3.1	106.01	106.50	5.1	34,796	0.01%
2023/09/15	18.2	106.23	6	106.50	106.00	12.2	35,058	0.03%
2023/09/13	2	106.00	0.3	106.00	106.00	1.7	35,116	0.00%
2023/09/12	1	107.50	5	106.90	107.50	-4	35,594	-0.01%
2023/09/11	18	105.33	4	105.00	105.00	14	35,679	0.04%
2023/09/08	0	105.50	0	0.00	106.00	0	35,975	0.00%
2023/09/07	5	105.50	0	0.00	105.50	5	36,936	0.01%
2023/09/06	3	106.00	4	106.38	106.00	-1	38,325	0.00%
2023/09/05	3	106.50	1	106.50	107.00	2	38,319	0.01%
2023/09/04	14.5	106.43	7	106.07	106.50	7.5	38,384	0.02%
2023/09/01	0	0.00	19.3	106.81	107.50	-19.3	38,403	-0.05%
2023/08/31	4	106.62	1	107.00	106.50	3	38,772	0.01%
2023/08/30	8	106.12	0	106.50	106.00	8	38,234	0.02%
2023/08/29	27	105.67	2	105.75	106.00	25	38,783	0.06%
2023/08/28	3.2	108.53	7.4	108.41	108.00	-4.2	38,485	-0.01%
2023/08/25	14	108.29	2	108.00	108.00	12	39,185	0.03%
2023/08/24	29.1	109.29	48.6	109.33	109.50	-19.5	40,302	-0.05%
2023/08/23	10	106.50	0	0.00	106.50	10	40,756	0.02%
2023/08/21	2	106.00	0	0.00	106.00	2	41,271	0.00%
2023/08/18	4	106.25	2	106.00	106.00	2	41,354	0.00%
2023/08/17	6.2	106.10	8	106.13	106.50	-1.8	41,432	0.00%
2023/08/16	39.2	105.92	1	105.50	105.50	38.2	41,323	0.09%
2023/08/15	45	107.80	1.2	108.02	107.00	43.9	41,146	0.11%
2023/08/14	6.2	109.66	23.8	109.23	110.00	-17.7	40,542	-0.04%
2023/08/11	40.8	108.61	1	109.50	108.50	39.8	40,690	0.10%
2023/08/10	7	109.72	8	109.69	110.00	-1	41,012	0.00%
2023/08/09	2.2	110.73	8	110.69	110.50	-5.8	41,109	-0.01%
2023/08/08	0.3	110.50	6	110.50	110.50	-5.7	41,947	-0.01%
2023/08/07	22.7	110.41	2.5	112.00	109.50	20.2	41,823	0.05%
2023/08/04	10	111.00	5.9	110.40	111.00	4.1	41,358	0.01%
2023/08/02	14.9	109.24	0.7	108.50	108.00	14.2	41,384	0.03%
2023/08/01	0	0.00	17.6	109.62	110.50	-17.6	40,993	-0.04%
2023/07/31	6.1	109.43	6	108.83	108.50	0.1	40,803	0.00%
2023/07/28	6	109.67	2.4	109.58	109.50	3.6	40,510	0.01%
2023/07/27	19	110.89	16.5	111.47	110.50	2.5	40,589	0.01%
2023/07/26	7	111.57	30.9	111.11	111.50	-23.9	40,899	-0.06%
2023/07/25	0.3	110.00	35.7	111.15	112.00	-35.4	40,721	-0.09%
2023/07/24	1.1	108.43	9.1	107.89	108.00	-7.9	39,989	-0.02%
2023/07/21	9.7	107.45	0.5	108.00	107.50	9.2	40,226	0.02%
2023/07/20	13.6	108.41	2.1	107.60	108.00	11.5	40,260	0.03%
2023/07/19	20.6	110.02	73	110.54	108.50	-52.4	40,018	-0.13%
2023/07/18	9	111.61	25.3	111.87	112.00	-16.3	39,654	-0.04%
2023/07/17	80.5	110.20	10.2	110.10	110.50	70.3	39,110	0.18%
2023/07/14	15.3	108.54	128.1	107.08	109.50	-112.9	38,735	-0.29%	大賣/鉅額交易
2023/07/13	7.8	108.31	23.1	108.43	107.00	-15.3	38,284	-0.04%
2023/07/12	40.3	106.85	8.2	106.82	107.50	32.1	38,042	0.08%
2023/07/11	7.2	104.86	6	105.00	105.00	1.2	37,842	0.00%
2023/07/10	46.1	105.84	13.1	105.58	104.50	33	37,828	0.09%
2023/07/07	16.8	104.72	22.4	105.24	105.50	-5.6	37,756	-0.01%
2023/07/06	137.4	106.83	19.2	105.94	105.50	118.2	37,732	0.31%	大買/鉅額交易
2023/07/05	29.5	108.39	6.6	109.11	108.50	22.9	36,789	0.06%
2023/07/04	80.7	110.70	53	110.80	110.00	27.7	36,139	0.08%
2023/07/03	29.2	114.57	32.1	114.87	115.00	-2.9	35,462	-0.01%
2023/06/30	97.2	112.17	49.1	112.37	113.00	48.1	34,309	0.14%
2023/06/29	45.6	114.51	18	113.92	113.00	27.6	33,829	0.08%
2023/06/28	21.1	115.22	17	115.44	115.00	4.1	33,522	0.01%
2023/06/27	33.3	114.71	14.2	114.84	114.00	19.1	33,179	0.06%
2023/06/26	48.3	114.62	96.2	115.50	115.50	-47.9	32,601	-0.15%
2023/06/21	4.1	112.39	24.2	112.71	113.00	-20.1	32,082	-0.06%
2023/06/20	17	112.47	28.4	112.42	112.50	-11.4	32,028	-0.04%
2023/06/19	3	112.00	16	112.34	112.50	-13	31,892	-0.04%
2023/06/16	15.3	111.86	11.1	112.04	111.00	4.2	31,825	0.01%
2023/06/15	12.2	111.34	0	112.00	111.50	12.2	31,398	0.04%
2023/06/14	13.4	112.01	17.5	112.67	112.50	-4.1	31,855	-0.01%
2023/06/13	13.1	112.24	46.7	112.78	112.50	-33.5	31,723	-0.11%
2023/06/12	11.1	110.50	73.3	110.19	110.50	-62.3	30,901	-0.20%
2023/06/09	7.1	107.64	10.9	107.55	108.00	-3.8	29,760	-0.01%
2023/06/08	5.2	107.21	8.7	107.00	107.00	-3.5	29,876	-0.01%
2023/06/07	16.1	107.50	14	107.32	108.00	2.1	30,051	0.01%
2023/06/06	7	106.22	14	106.96	107.00	-7	30,703	-0.02%
2023/06/05	22.8	108.01	9.2	107.67	107.50	13.6	30,622	0.04%
2023/06/02	22.3	108.20	29.3	108.02	108.00	-7.1	31,419	-0.02%
2023/06/01	109	106.55	13	107.46	108.00	96	31,156	0.31%	大買/
2023/05/31	17.3	106.64	19.9	106.30	106.50	-2.6	30,871	-0.01%
2023/05/30	18.7	106.92	46.7	106.95	107.00	-28.1	30,356	-0.09%
2023/05/29	21	105.30	39.6	104.77	105.50	-18.6	29,635	-0.06%
2023/05/26	114.4	102.49	11	102.00	102.50	103.4	29,233	0.35%	大買/鉅額交易
2023/05/25	10.2	102.51	0.1	103.00	102.50	10.1	28,999	0.03%
2023/05/24	0	0.00	3	102.50	103.00	-3	28,936	-0.01%
2023/05/23	5	102.70	2	102.50	102.50	3	28,904	0.01%
2023/05/22	1	102.51	0	0.00	103.00	1	28,907	0.00%
2023/05/19	6.2	102.50	4	102.75	103.00	2.2	29,083	0.01%
2023/05/18	1.8	103.28	18	103.00	103.00	-16.2	29,193	-0.06%
2023/05/17	6	102.33	2	102.50	102.50	4	29,333	0.01%
2023/05/16	17.7	102.47	24	102.67	102.00	-6.3	28,993	-0.02%
2023/05/15	7.1	102.08	0	0.00	102.00	7.1	28,601	0.02%
2023/05/12	7	105.93	10	105.50	102.50	-3	28,557	-0.01%
2023/05/11	7	105.93	10	105.50	105.00	-3	27,867	-0.01%
2023/05/10	2	106.25	20	106.40	106.50	-18	27,910	-0.06%
2023/05/09	5	105.30	32.8	106.14	106.50	-27.8	28,140	-0.10%
2023/05/08	1	105.01	19	105.00	105.00	-18	28,301	-0.06%
2023/05/05	0	0.00	1	105.00	105.00	-1	28,849	0.00%
2023/05/04	25	105.30	11	105.00	105.00	14	29,465	0.05%
2023/05/03	31	105.50	5.6	105.59	105.50	25.4	29,917	0.08%
2023/05/02	5	105.20	27.7	105.56	106.00	-22.7	30,781	-0.07%
2023/04/28	0	104.00	4.1	104.25	104.50	-4	31,312	-0.01%
2023/04/27	0.1	103.42	2	103.50	103.50	-1.9	31,454	-0.01%
2023/04/26	0	103.50	22.5	103.72	103.50	-22.5	31,624	-0.07%
2023/04/25	3	103.17	9.7	103.34	103.00	-6.7	31,354	-0.02%
2023/04/24	1	103.50	2.1	103.50	103.50	-1.1	31,215	0.00%
2023/04/21	1	104.99	13.4	104.78	104.00	-12.4	31,240	-0.04%
2023/04/20	0.1	104.50	11	104.32	104.50	-11	31,018	-0.04%
2023/04/19	4.1	104.49	7	104.29	104.00	-2.9	31,244	-0.01%
2023/04/18	1	104.00	10	104.15	104.50	-9	31,266	-0.03%
2023/04/17	3	104.00	8.7	104.29	104.00	-5.7	31,594	-0.02%
2023/04/14	0	103.50	12.2	104.28	104.50	-12.2	32,030	-0.04%
2023/04/13	11.5	103.13	5	102.80	103.00	6.5	32,380	0.02%
2023/04/12	1.5	102.73	6	102.58	102.50	-4.5	32,302	-0.01%
2023/04/11	4.1	103.13	2	103.50	103.50	2.1	32,585	0.01%
2023/04/10	3	103.17	0.2	103.50	103.00	2.9	32,478	0.01%
2023/04/07	0.6	103.54	0.4	103.53	103.00	0.2	32,418	0.00%
2023/04/06	6	103.50	6.3	104.89	103.50	-0.3	32,371	0.00%
2023/03/31	3.2	104.02	0.4	104.00	104.00	2.9	31,976	0.01%
2023/03/30	0.1	104.00	4	104.38	104.50	-3.9	32,025	-0.01%
2023/03/29	3	103.50	2	103.75	103.50	1	32,165	0.00%
2023/03/28	7	103.57	2	103.00	103.00	5	32,556	0.02%
2023/03/27	11	104.05	5	104.00	103.50	6	32,645	0.02%
2023/03/24	12.1	105.09	37.2	105.09	105.50	-25.1	33,306	-0.08%
2023/03/23	3.2	103.67	1.3	104.38	103.50	1.9	32,568	0.01%
2023/03/22	5	103.60	6	103.58	103.50	-1	32,454	0.00%
2023/03/21	0	0.00	9.1	103.94	103.50	-9.1	32,672	-0.03%
2023/03/20	13.1	103.00	0	0.00	102.50	13.1	32,644	0.04%
2023/03/17	6	104.00	41.4	103.09	103.50	-35.4	32,828	-0.11%
2023/03/16	16	102.84	0.3	102.50	102.00	15.7	32,303	0.05%
2023/03/15	3.1	102.17	3	102.50	102.50	0.1	32,585	0.00%
2023/03/14	5	102.00	5.6	102.18	102.00	-0.6	33,160	0.00%
2023/03/13	6	102.83	3.1	103.00	103.00	2.9	33,434	0.01%
2023/03/10	18.4	101.96	13.6	102.00	102.00	4.8	34,333	0.01%
2023/03/09	19.1	102.87	0	0.00	102.50	19.1	34,973	0.05%
2023/03/08	9.2	104.61	21	104.50	104.00	-11.8	35,167	-0.03%
2023/03/07	13.1	105.00	61.5	105.29	105.00	-48.4	35,211	-0.14%
2023/03/06	1.2	103.00	18.5	103.80	103.50	-17.3	34,782	-0.05%
2023/03/03	1	102.50	6.1	103.24	102.50	-5.1	34,733	-0.01%
2023/03/02	0	0.00	2.6	102.50	102.50	-2.6	34,949	-0.01%
2023/03/01	6.4	101.06	2	101.25	102.00	4.4	35,010	0.01%
2023/02/24	26.5	101.97	5.6	101.97	101.00	20.9	34,736	0.06%
2023/02/23	0	0.00	9	103.00	103.00	-9	34,341	-0.03%
2023/02/22	8.2	101.63	1	101.50	102.00	7.2	34,713	0.02%
2023/02/21	4	102.75	0.3	102.54	102.50	3.7	34,783	0.01%
2023/02/20	8.4	103.02	1.5	103.33	103.00	6.9	35,331	0.02%
2023/02/17	24	102.98	4.1	103.48	103.50	19.9	35,745	0.06%
2023/02/16	35.1	103.01	25.9	103.41	103.50	9.2	36,384	0.03%
2023/02/15	2.1	102.00	15	102.23	102.50	-12.9	37,202	-0.03%
2023/02/14	2.2	101.55	3.1	101.99	102.00	-0.9	37,250	0.00%
2023/02/13	1	101.00	0.1	101.50	101.00	1	37,616	0.00%
2023/02/10	0.1	101.51	5.1	101.24	101.50	-5	37,809	-0.01%
2023/02/09	3	100.83	4.2	101.35	101.00	-1.2	38,059	0.00%
2023/02/08	11.1	100.55	9	100.50	100.50	2.1	38,379	0.01%
2023/02/07	9.1	101.25	12	101.66	100.50	-3	38,627	-0.01%
2023/02/06	18.2	101.72	12	101.46	101.50	6.2	38,581	0.02%
2023/02/03	16.6	99.65	8	99.62	99.60	8.7	38,523	0.02%
2023/02/02	33.4	100.43	4.5	100.28	100.00	29	38,531	0.08%
2023/02/01	11.4	100.28	6	100.25	100.00	5.4	38,077	0.01%
2023/01/31	14.1	100.09	25	100.06	99.70	-10.9	37,933	-0.03%
2023/01/30	31.1	98.20	10	98.61	98.10	21.1	37,093	0.06%
2023/01/17	9.4	98.21	2.2	98.32	98.10	7.2	36,341	0.02%
2023/01/16	15.5	98.51	3.2	98.72	98.10	12.3	36,361	0.03%
2023/01/13	6.2	98.92	5.1	99.09	98.60	1.1	36,315	0.00%
2023/01/12	8.8	98.93	0	0.00	98.60	8.8	36,978	0.02%
2023/01/11	12.1	99.34	2.2	99.34	99.10	9.9	37,569	0.03%
2023/01/10	7	99.30	0.4	99.70	99.40	6.6	37,879	0.02%
2023/01/09	29.3	99.28	5	99.30	99.10	24.3	38,027	0.06%
2023/01/06	39.4	98.49	1	98.60	98.40	38.4	37,890	0.10%
2023/01/05	25.3	98.13	4	98.05	98.00	21.3	38,045	0.06%
2023/01/04	20.1	98.25	4	98.28	98.10	16.1	38,079	0.04%
2023/01/03	18.8	98.61	9	98.53	99.10	9.8	38,013	0.03%
2022/12/30	16.1	100.14	0	0.00	99.90	16.1	37,602	0.04%
2022/12/29	18.4	99.73	58	99.71	99.70	-39.6	37,753	-0.10%
2022/12/28	6.1	100.42	3	100.00	100.50	3.1	38,005	0.01%
2022/12/27	4	100.88	1.9	100.51	100.50	2.2	37,915	0.01%
2022/12/26	0.1	101.00	2	101.00	101.00	-1.9	38,115	0.00%
2022/12/23	2.1	100.50	0	0.00	101.00	2.1	38,434	0.01%
2022/12/22	17.1	100.53	5	100.70	101.00	12.1	38,849	0.03%
2022/12/21	8.1	100.07	30	100.00	100.00	-21.9	39,308	-0.06%
2022/12/20	11.3	100.41	3	100.33	100.00	8.3	39,198	0.02%
2022/12/19	15.1	100.93	12	100.71	101.50	3.1	39,135	0.01%
2022/12/16	33.3	100.72	0	0.00	100.50	33.3	38,899	0.09%
2022/12/15	11.1	101.68	1.4	102.36	101.50	9.7	38,102	0.03%
2022/12/14	1	102.00	0	0.00	102.50	1	38,124	0.00%
2022/12/13	10.1	101.31	1	101.50	101.00	9.1	38,141	0.02%
2022/12/12	3	101.67	1	102.00	102.00	2	37,850	0.01%
2022/12/09	16	102.22	0	0.00	102.00	16	38,145	0.04%
2022/12/08	6.2	101.84	13	102.00	101.50	-6.8	37,890	-0.02%
2022/12/07	23.3	102.89	13	102.85	102.00	10.3	37,817	0.03%
2022/12/06	31.3	103.44	18	103.33	103.00	13.3	37,621	0.04%
2022/12/05	35.3	106.30	30	106.20	105.50	5.3	37,014	0.01%
2022/12/02	22.4	105.42	40.7	104.97	105.50	-18.3	36,500	-0.05%
2022/12/01	15.1	102.57	42	102.42	103.00	-26.9	35,734	-0.08%
2022/11/30	34	100.75	0	0.00	100.50	34	34,905	0.10%
2022/11/29	4.4	100.32	1.3	100.00	100.00	3	34,038	0.01%
2022/11/28	17.5	99.98	0	0.00	100.00	17.5	33,757	0.05%
2022/11/25	7.1	100.64	6	100.92	100.50	1.1	33,605	0.00%
2022/11/24	8.1	100.01	1	100.50	101.00	7.1	33,507	0.02%
2022/11/23	17	100.71	2.4	100.63	100.50	14.6	33,169	0.04%
2022/11/22	13.2	100.05	2	100.25	100.50	11.2	33,091	0.03%
2022/11/21	15.4	100.76	1	100.50	100.00	14.4	32,902	0.04%
2022/11/18	21.2	101.09	9	101.33	100.50	12.2	32,636	0.04%
2022/11/17	4.3	101.28	1.4	101.54	101.50	2.9	32,326	0.01%
2022/11/16	17	101.85	6	101.75	101.50	11	32,188	0.03%
2022/11/15	11.2	101.68	2	102.00	101.50	9.2	31,685	0.03%
2022/11/14	9.3	100.07	3.3	101.15	101.50	6	31,198	0.02%
2022/11/11	61.5	100.32	8	101.25	100.00	53.5	30,512	0.18%
2022/11/10	10.1	100.60	0	0.00	100.50	10.1	29,543	0.03%
2022/11/09	18.5	101.99	8.3	101.75	102.50	10.2	29,373	0.03%
2022/11/08	14.6	100.19	0	0.00	100.00	14.6	29,190	0.05%
2022/11/07	15.5	100.08	5.1	100.01	100.00	10.5	29,498	0.04%
2022/11/04	17.5	100.08	5	99.92	100.50	12.5	29,858	0.04%
2022/11/03	4.7	101.05	6.4	101.02	101.00	-1.7	29,990	-0.01%
2022/11/02	2.1	101.51	1.1	101.02	102.00	1	29,765	0.00%
2022/11/01	24	101.34	2	101.25	101.50	22	29,668	0.07%
2022/10/31	14.3	101.98	0	0.00	102.50	14.3	29,304	0.05%
2022/10/28	4.2	103.86	2	103.51	104.00	2.1	29,222	0.01%
2022/10/27	0.3	104.15	3	104.67	104.00	-2.7	29,368	-0.01%
2022/10/26	3.1	103.35	5	104.00	104.00	-1.9	29,519	-0.01%
2022/10/25	3	102.17	8.1	103.12	103.50	-5	29,293	-0.02%
2022/10/24	8	104.38	4	103.00	103.00	4	29,045	0.01%
2022/10/21	2	102.50	0	0.00	103.50	2	28,923	0.01%
2022/10/20	13.2	101.77	18	101.94	102.50	-4.8	29,034	-0.02%
2022/10/19	19.2	103.79	9	104.11	103.00	10.2	28,453	0.04%
2022/10/18	12.4	104.01	10	103.50	103.50	2.4	28,204	0.01%
2022/10/17	3.2	104.69	2.1	105.00	105.00	1.1	28,041	0.00%
2022/10/14	14.4	104.97	33.1	104.97	105.00	-18.8	27,956	-0.07%
2022/10/13	13.1	103.92	1	103.50	103.50	12.1	28,122	0.04%
2022/10/12	35.2	103.81	1	104.00	103.00	34.2	27,974	0.12%
2022/10/11	9.3	104.40	2	104.50	104.00	7.3	27,628	0.03%
2022/10/07	4.3	107.70	8	106.75	107.50	-3.7	27,413	-0.01%
2022/10/06	21.2	107.90	24.1	107.06	107.50	-2.9	27,815	-0.01%
2022/10/05	30.1	105.82	18.2	106.53	107.00	12	27,893	0.04%
2022/10/04	4	102.00	1	102.49	102.50	3	27,455	0.01%
2022/10/03	16.2	101.31	2	101.00	101.00	14.2	27,474	0.05%
2022/09/30	7.6	101.38	5	100.30	102.00	2.6	27,695	0.01%
2022/09/29	17.2	101.09	6	101.75	101.50	11.2	27,913	0.04%
2022/09/28	22.4	101.75	4.3	102.06	100.50	18.1	28,002	0.06%
2022/09/27	5.2	103.61	32	103.89	103.50	-26.8	27,942	-0.10%
2022/09/26	14.6	104.53	15.6	105.46	104.00	-0.9	28,760	0.00%
2022/09/23	3.1	106.68	1.1	106.09	106.50	2	29,122	0.01%
2022/09/22	4.5	106.50	1	107.00	107.00	3.5	29,606	0.01%
2022/09/21	29.1	107.59	0	0.00	107.00	29.1	29,763	0.10%
2022/09/20	2.3	108.37	14.1	108.11	108.50	-11.8	29,793	-0.04%
2022/09/19	2	107.00	3	106.50	107.00	-1	29,797	0.00%
2022/09/16	16.1	107.38	0	0.00	107.50	16.1	30,004	0.05%
2022/09/15	8.2	107.64	1	108.50	108.00	7.2	30,148	0.02%
2022/09/14	24.1	107.67	10.5	108.00	107.50	13.6	30,383	0.04%
2022/09/13	4.2	109.86	15.4	109.56	110.00	-11.2	30,584	-0.04%
2022/09/12	4.4	108.01	2.7	108.50	108.50	1.7	30,594	0.01%
2022/09/08	1.1	106.55	0	0.00	107.00	1.1	31,113	0.00%
2022/09/07	18.9	106.95	11	106.37	106.00	7.9	31,387	0.03%
2022/09/06	6.2	107.53	4	108.00	108.50	2.2	31,270	0.01%
2022/09/05	1	108.00	1	108.00	108.00	0	31,528	0.00%
2022/09/02	8.1	107.51	66	107.05	107.50	-57.9	31,931	-0.18%
2022/09/01	18.5	107.58	1	107.00	107.50	17.5	32,046	0.05%
2022/08/31	3.1	108.19	0	0.00	109.00	3.1	31,915	0.01%
2022/08/30	8.1	108.13	4.3	108.50	108.50	3.8	31,741	0.01%
2022/08/29	10.3	108.16	14	108.43	108.00	-3.7	32,006	-0.01%
2022/08/26	3	110.17	13	110.00	110.50	-10	32,155	-0.03%
2022/08/25	20	110.00	1	110.47	109.50	19	32,478	0.06%
2022/08/24	1.2	109.14	4.3	109.38	109.50	-3.1	33,426	-0.01%
2022/08/23	11.1	110.00	43	110.00	110.00	-31.9	34,509	-0.09%
2022/08/22	1	110.50	1.8	110.50	111.00	-0.8	34,940	0.00%
2022/08/19	12.3	111.04	28.5	111.49	111.00	-16.2	35,525	-0.05%
2022/08/18	20	111.50	10.6	112.00	112.00	9.4	35,898	0.03%
2022/08/17	0.1	112.00	8.6	112.02	112.50	-8.6	36,728	-0.02%
2022/08/16	10.7	111.24	33.5	110.69	111.00	-22.8	36,840	-0.06%
2022/08/15	47	112.45	30	112.15	112.00	17	36,930	0.05%
2022/08/12	19.1	112.84	19.5	113.13	112.50	-0.3	37,208	0.00%
2022/08/11	54.1	111.60	48.7	112.46	113.00	5.4	37,022	0.01%
2022/08/10	32.6	110.47	21.3	110.05	110.00	11.4	36,918	0.03%
2022/08/09	3	107.50	3	108.67	109.00	0	36,398	0.00%
2022/08/08	7.3	107.32	3	107.50	108.00	4.3	36,343	0.01%
2022/08/05	15.5	108.29	2.1	108.48	108.00	13.4	36,295	0.04%
2022/08/04	10.1	107.20	18	108.03	108.00	-7.9	36,249	-0.02%
2022/08/03	3.2	107.03	9.1	108.05	108.50	-6	35,932	-0.02%
2022/08/02	10.3	107.25	21.1	106.58	108.00	-10.8	35,709	-0.03%
2022/08/01	1.1	108.55	2.2	108.55	109.00	-1.1	35,441	0.00%
2022/07/29	4	108.75	7.1	108.72	109.00	-3.1	35,652	-0.01%
2022/07/28	27.6	108.45	1.3	108.48	108.50	26.4	35,867	0.07%
2022/07/27	5.2	108.60	5.6	108.60	108.00	-0.4	36,003	0.00%
2022/07/26	1	107.50	5.2	107.88	108.00	-4.2	35,778	-0.01%
2022/07/25	12.8	107.51	5.2	106.82	107.50	7.7	35,635	0.02%
2022/07/22	0	0.00	7.2	106.00	106.00	-7.2	35,447	-0.02%
2022/07/21	2	104.50	0.3	105.00	105.50	1.7	35,462	0.00%
2022/07/20	4	103.88	6.5	103.95	103.50	-2.5	35,419	-0.01%
2022/07/19	8	104.19	0	0.00	104.00	8	35,511	0.02%
2022/07/18	36	104.90	0	0.00	105.00	36	35,446	0.10%
2022/07/15	9.2	105.43	1.6	105.44	105.00	7.6	35,469	0.02%
2022/07/14	16.2	104.69	30.3	104.67	105.00	-14.2	35,384	-0.04%
2022/07/13	2.4	103.21	3.6	103.28	102.50	-1.2	34,910	0.00%
2022/07/12	1.6	100.01	2	100.25	100.50	-0.4	34,569	0.00%
2022/07/11	45.2	101.01	2	101.50	101.00	43.2	34,330	0.13%
2022/07/08	11.2	102.87	3	102.50	102.00	8.2	34,172	0.02%
2022/07/07	4.6	102.59	26	101.46	103.50	-21.4	33,867	-0.06%
2022/07/06	5.2	101.41	5.6	100.70	100.50	-0.4	33,478	0.00%
2022/07/05	49.5	102.44	1	103.00	102.50	48.5	33,199	0.15%
2022/07/04	25.9	100.45	30	100.50	100.00	-4.2	32,860	-0.01%
2022/07/01	34.2	106.93	37.1	106.81	106.00	-2.8	32,262	-0.01%
2022/06/30	11.4	109.24	48.1	109.56	109.00	-36.7	31,744	-0.12%
2022/06/29	20.2	111.20	3.1	111.18	111.00	17.1	31,393	0.05%
2022/06/28	4	111.25	15	111.87	112.00	-11	31,168	-0.04%
2022/06/27	14	111.39	4.3	111.97	111.00	9.7	31,040	0.03%
2022/06/24	13.5	109.46	11	109.64	110.00	2.5	30,863	0.01%
2022/06/23	14.6	108.42	15	108.33	108.00	-0.5	30,701	0.00%
2022/06/22	23.8	110.49	2	110.25	109.50	21.8	30,281	0.07%
2022/06/21	5.1	111.00	7.4	111.35	112.00	-2.3	30,597	-0.01%
2022/06/20	15.1	109.39	4	109.88	109.00	11.1	30,276	0.04%
2022/06/17	18.7	110.06	6	110.00	109.50	12.7	30,071	0.04%
2022/06/16	7	112.00	1	111.00	111.50	6	29,597	0.02%
2022/06/15	4	112.00	1	112.00	112.00	3	30,439	0.01%
2022/06/14	9.3	110.85	19.1	110.69	111.50	-9.8	30,755	-0.03%
2022/06/13	14.1	111.71	31.2	111.41	111.50	-17	30,823	-0.06%
2022/06/10	29.1	114.47	1.3	114.50	114.00	27.8	30,587	0.09%
2022/06/09	9.5	114.68	8	115.12	115.50	1.5	30,617	0.00%
2022/06/08	8	114.06	11	114.18	114.00	-3	30,518	-0.01%
2022/06/07	14.1	113.96	7	114.29	113.50	7.1	30,625	0.02%
2022/06/06	7.1	114.79	49.2	115.40	115.50	-42	30,483	-0.14%
2022/06/02	13.1	114.31	24.1	115.07	114.00	-11	30,890	-0.04%
2022/06/01	28.3	113.74	29.4	114.76	114.50	-1.1	31,010	0.00%
2022/05/31	21	112.69	62.1	111.81	113.00	-41.1	30,133	-0.14%
2022/05/30	4.3	109.64	15.2	109.54	110.50	-11	28,871	-0.04%
2022/05/27	9.1	110.50	19	110.37	110.00	-9.9	28,372	-0.03%
2022/05/26	11	109.14	12.3	109.21	109.00	-1.3	27,992	0.00%
2022/05/25	16.1	109.53	61.9	109.78	109.50	-45.8	27,818	-0.16%
2022/05/24	6	108.17	14	108.54	108.00	-8	27,347	-0.03%
2022/05/23	11	108.27	14.1	107.72	108.00	-3.1	26,969	-0.01%
2022/05/20	13	108.19	18.4	108.13	107.00	-5.4	26,832	-0.02%
2022/05/19	2	105.51	22.9	106.32	107.50	-20.9	26,456	-0.08%
2022/05/18	34.6	106.07	45.4	106.72	107.00	-10.8	26,023	-0.04%
2022/05/17	0.1	104.50	33	104.61	105.00	-32.9	25,518	-0.13%
2022/05/16	4	104.00	19	104.00	104.50	-15	25,323	-0.06%
2022/05/13	0	0.00	1	104.00	104.00	-1	25,172	0.00%
2022/05/12	4	102.63	8	102.44	102.00	-4	25,217	-0.02%
2022/05/11	5	103.40	0.2	103.50	103.00	4.8	25,124	0.02%
2022/05/10	0	0.00	4	103.50	104.00	-4	25,133	-0.02%
2022/05/09	1	103.50	17	103.97	104.00	-16	25,217	-0.06%
2022/05/06	4	103.00	4	103.88	104.00	0	25,527	0.00%
2022/05/05	16.5	104.98	18.3	104.88	104.50	-1.8	25,631	-0.01%
2022/05/04	4	104.00	6.1	104.25	104.00	-2.1	25,602	-0.01%
2022/05/03	1	102.50	1.1	102.05	102.50	-0.1	25,586	0.00%
2022/04/29	5	101.70	8	101.50	102.00	-3	25,993	-0.01%
2022/04/28	4.3	100.70	9	101.33	101.50	-4.7	26,305	-0.02%
2022/04/27	11.7	100.18	13.1	100.00	100.00	-1.4	26,323	-0.01%
2022/04/26	3	100.51	17	100.59	101.00	-14	26,227	-0.05%
2022/04/25	20.5	101.10	5	100.50	100.50	15.5	26,131	0.06%
2022/04/22	2.3	103.00	8	102.75	103.50	-5.7	25,723	-0.02%
2022/04/21	6	103.00	0.1	103.50	103.00	5.9	26,086	0.02%
2022/04/20	7.1	102.36	1.2	102.18	103.00	5.9	26,106	0.02%
2022/04/19	11.1	102.77	3	102.50	102.00	8.1	26,095	0.03%
2022/04/18	3.3	102.50	15	102.50	102.50	-11.7	26,235	-0.04%
2022/04/15	7.1	103.43	0	0.00	103.00	7.1	26,622	0.03%
2022/04/14	0	0.00	12	104.42	104.00	-12	27,070	-0.04%
2022/04/13	1	104.00	4	103.75	104.00	-3	27,740	-0.01%
2022/04/12	3.4	102.94	0	0.00	102.00	3.4	29,846	0.01%
2022/04/11	33.9	102.16	9.1	101.73	102.00	24.9	29,853	0.08%
2022/04/08	15.6	102.91	2.1	103.26	103.00	13.5	29,736	0.05%
2022/04/07	21.3	103.60	1	104.00	103.00	20.3	29,605	0.07%
2022/04/06	15	104.53	1	105.00	105.00	14	29,253	0.05%
2022/04/01	6.3	104.84	0	105.50	104.50	6.3	28,990	0.02%
2022/03/31	16.5	106.45	26	105.62	106.00	-9.5	28,748	-0.03%
2022/03/30	6	105.58	2.1	105.54	105.50	3.9	28,608	0.01%
2022/03/29	8	105.06	4	105.00	105.50	4	28,506	0.01%
2022/03/28	7.1	106.14	13.1	106.00	106.00	-6.1	28,443	-0.02%
2022/03/25	9.1	106.40	14.8	106.28	106.00	-5.7	28,332	-0.02%
2022/03/24	16.8	107.02	28.4	106.77	106.50	-11.6	28,289	-0.04%
2022/03/23	3	104.50	4	105.00	105.50	-1	27,980	0.00%
2022/03/22	13.1	104.15	10.1	104.00	104.00	3	28,224	0.01%
2022/03/21	13.4	105.52	17.2	105.20	104.50	-3.8	28,256	-0.01%
2022/03/18	18.3	104.73	14.2	105.03	106.00	4.1	28,271	0.01%
2022/03/17	28.3	103.98	45	103.84	104.00	-16.7	27,192	-0.06%
2022/03/16	6.2	101.18	3	100.83	101.50	3.2	26,806	0.01%
2022/03/15	16	101.41	10	101.25	101.00	6	26,458	0.02%
2022/03/14	4	102.75	4	103.50	102.50	0	26,525	0.00%
2022/03/11	6	103.50	4	103.38	103.50	2	26,516	0.01%
2022/03/10	27	103.19	10	103.35	103.00	17	26,500	0.06%
2022/03/09	6.2	101.52	2	102.00	101.50	4.2	26,385	0.02%
2022/03/08	33.7	101.01	113	101.34	101.50	-79.3	26,349	-0.30%	大賣/
2022/03/07	30.6	103.00	2	103.25	102.50	28.6	25,720	0.11%
2022/03/04	2	104.75	1	104.50	105.00	1	25,816	0.00%
2022/03/03	7	105.00	6.2	104.52	104.50	0.8	25,972	0.00%
2022/03/02	3.5	104.64	27.1	104.54	104.50	-23.6	26,143	-0.09%
2022/03/01	44.1	104.50	13	105.00	104.50	31.1	26,204	0.12%
2022/02/25	17	103.03	7.2	103.43	103.00	9.8	26,220	0.04%
2022/02/24	20.4	103.28	17	103.00	102.50	3.4	26,098	0.01%
2022/02/23	0.1	105.00	15	104.83	105.00	-15	25,606	-0.06%
2022/02/22	3.2	104.35	14	104.07	104.50	-10.8	25,709	-0.04%
2022/02/21	11	106.41	14	106.39	106.00	-3	25,784	-0.01%
2022/02/18	1	105.50	9	105.44	105.50	-8	25,924	-0.03%
2022/02/17	5	106.50	49.6	106.04	106.00	-44.6	25,998	-0.17%
2022/02/16	0	0.00	17	105.50	105.50	-17	26,003	-0.07%
2022/02/15	1.5	104.50	11.4	104.95	104.00	-9.9	26,223	-0.04%
2022/02/14	21.1	104.14	11	104.36	104.00	10.1	26,310	0.04%
2022/02/11	3	105.50	5	105.50	106.00	-2	26,318	-0.01%
2022/02/10	0	0.00	3.7	106.16	106.50	-3.7	26,440	-0.01%
2022/02/09	6.2	105.99	24	105.79	106.50	-17.9	26,437	-0.07%
2022/02/08	8.1	105.00	24.3	104.28	105.50	-16.2	26,352	-0.06%
2022/02/07	24.2	103.23	12	103.75	103.00	12.2	25,826	0.05%
2022/01/26	14.7	102.40	12	102.21	102.00	2.7	25,471	0.01%
2022/01/25	8	102.75	12.1	102.83	103.00	-4	25,257	-0.02%
2022/01/24	27.4	103.81	9.2	103.33	103.00	18.2	25,076	0.07%
2022/01/21	18.3	102.34	5.1	102.11	102.00	13.2	24,727	0.05%
2022/01/20	34.7	103.43	3.2	103.50	103.00	31.5	24,415	0.13%
2022/01/19	13.1	103.50	6	104.08	103.50	7.1	24,199	0.03%
2022/01/18	4.2	104.12	4	104.00	103.50	0.2	24,100	0.00%
2022/01/17	47.4	103.96	36	103.51	103.50	11.4	24,204	0.05%
2022/01/14	29	103.53	11	103.50	103.50	18	24,181	0.07%
2022/01/13	18	105.14	22	105.00	105.50	-4	24,050	-0.02%
2022/01/12	10.4	104.40	18.1	104.42	104.50	-7.7	24,214	-0.03%
2022/01/11	10.2	104.40	3.1	104.34	104.50	7.2	24,338	0.03%
2022/01/10	16.5	104.92	1	104.50	104.50	15.5	24,605	0.06%
2022/01/07	10.1	106.75	95	107.35	106.50	-84.9	24,846	-0.34%
2022/01/06	30.4	107.15	27	108.22	107.00	3.4	24,497	0.01%
2022/01/05	120	108.95	83.3	108.72	109.00	36.8	23,990	0.15%	大買/
2022/01/04	20.3	103.75	1.1	104.00	103.50	19.2	22,264	0.09%
2022/01/03	5.4	103.62	11	104.23	103.00	-5.6	22,420	-0.02%
2021/12/30	13	104.00	4.4	104.39	104.00	8.6	22,693	0.04%
2021/12/29	11	104.82	16	104.69	105.00	-5	23,058	-0.02%
2021/12/28	0.1	105.00	33.3	105.00	105.50	-33.2	23,528	-0.14%
2021/12/27	1	104.50	20	104.50	104.50	-19	23,690	-0.08%
2021/12/24	11.1	104.09	2	104.74	104.00	9.1	24,112	0.04%
2021/12/23	4.4	104.11	5.2	103.52	104.00	-0.8	24,295	0.00%
2021/12/22	11.3	103.60	5	104.00	103.50	6.3	24,599	0.03%
2021/12/21	0.1	104.50	0	0.00	104.50	0.1	24,777	0.00%
2021/12/20	11.4	103.15	1	103.00	103.00	10.4	24,788	0.04%
2021/12/17	18.3	103.51	0.5	104.00	103.50	17.8	24,743	0.07%
2021/12/16	23	103.95	3	103.50	103.50	20	24,530	0.08%
2021/12/15	12.1	104.46	2	104.75	105.00	10.1	24,606	0.04%
2021/12/14	8.2	104.50	9	104.44	104.50	-0.9	24,867	0.00%
2021/12/13	6.1	104.59	1.2	105.41	104.50	4.8	24,882	0.02%
2021/12/10	11.1	105.50	2.1	105.26	105.00	9	25,648	0.04%
2021/12/09	10.1	105.51	9.1	105.73	106.00	1	25,628	0.00%
2021/12/08	27.5	105.55	6	105.50	105.00	21.5	25,632	0.08%
2021/12/07	8.5	105.71	2	106.50	106.00	6.5	25,267	0.03%
2021/12/06	2.2	106.25	4.2	106.83	106.50	-2	25,185	-0.01%
2021/12/03	3	105.67	1	105.50	105.00	2	25,281	0.01%
2021/12/02	10.2	105.49	4	106.63	105.00	6.2	25,365	0.02%
2021/12/01	12.2	105.38	6.1	105.57	105.50	6.1	25,219	0.02%
2021/11/30	15.4	104.14	0.5	105.00	103.50	15	25,243	0.06%
2021/11/29	15.3	104.07	3	103.33	103.50	12.3	24,913	0.05%
2021/11/26	32.3	103.83	28	104.48	103.50	4.3	24,820	0.02%
2021/11/25	18.7	105.69	4	105.50	105.00	14.7	24,927	0.06%
2021/11/24	19.7	105.22	4	105.00	105.50	15.7	24,868	0.06%
2021/11/23	16.5	106.26	3.2	106.18	106.00	13.4	24,601	0.05%
2021/11/22	13.3	106.55	0	0.00	106.50	13.3	24,446	0.05%
2021/11/19	11.7	106.93	6.1	107.41	106.50	5.6	24,384	0.02%
2021/11/18	5.2	106.52	4.6	106.68	107.00	0.6	24,337	0.00%
2021/11/17	39.2	107.30	4	107.75	107.00	35.2	24,205	0.15%
2021/11/16	8.1	108.31	2.1	108.41	108.00	6	24,180	0.02%
2021/11/15	13.4	109.06	4.6	108.89	108.00	8.8	24,775	0.04%
2021/11/12	0.2	108.50	4.2	108.74	109.00	-4	24,877	-0.02%
2021/11/11	9.1	107.84	2	108.00	107.50	7.1	24,858	0.03%
2021/11/10	14.2	108.57	25.2	109.14	109.00	-11	25,126	-0.04%
2021/11/09	7.3	107.16	5	107.70	108.00	2.3	25,521	0.01%
2021/11/08	9.2	107.12	18	107.17	107.50	-8.9	25,431	-0.03%
2021/11/05	5	108.30	20	108.38	109.00	-15	25,877	-0.06%
2021/11/04	11	108.14	3.1	108.02	108.00	7.9	26,297	0.03%
2021/11/03	16.2	108.03	8.8	107.67	107.50	7.4	26,495	0.03%
2021/11/02	1.3	108.00	22	108.02	107.50	-20.8	26,978	-0.08%
2021/11/01	8.2	107.19	12	107.00	106.50	-3.9	26,974	-0.01%
2021/10/29	17.3	107.07	0	0.00	107.00	17.3	27,025	0.06%
2021/10/28	1	108.00	5.2	108.98	108.50	-4.2	27,041	-0.02%
2021/10/27	4.8	108.03	1	107.50	108.00	3.8	27,205	0.01%
2021/10/26	2.1	108.74	5	108.80	109.00	-2.9	27,413	-0.01%
2021/10/25	2.2	107.80	5.2	108.71	108.00	-3.1	27,459	-0.01%
2021/10/22	2	107.75	1	108.50	107.50	1	27,653	0.00%
2021/10/21	0	0.00	4.2	108.00	108.00	-4.2	27,868	-0.02%
2021/10/20	17.2	107.30	1.3	107.88	107.50	15.9	27,916	0.06%
2021/10/19	24.1	107.35	13	107.23	107.00	11.1	27,785	0.04%
2021/10/18	15.1	109.30	11.8	109.21	107.50	3.3	28,334	0.01%
2021/10/15	20	109.13	44.7	109.04	109.50	-24.7	28,682	-0.09%
2021/10/14	2.3	106.57	4.1	106.99	106.50	-1.8	28,303	-0.01%
2021/10/13	2.2	105.03	0.2	105.50	105.50	2	28,537	0.01%
2021/10/12	17.6	105.21	3	105.50	105.00	14.6	28,786	0.05%
2021/10/08	3.6	107.36	18.4	107.42	108.00	-14.9	29,185	-0.05%
2021/10/07	8.6	106.08	14.5	106.26	107.00	-5.9	29,179	-0.02%
2021/10/06	10	103.82	8	103.81	103.00	2	29,150	0.01%
2021/10/05	38	101.50	2.1	101.52	101.50	35.9	28,786	0.12%
2021/10/04	15.1	103.24	32.1	103.42	103.00	-17	28,567	-0.06%
2021/10/01	49.2	103.52	6	103.50	103.00	43.2	28,543	0.15%
2021/09/30	6.6	105.21	4	104.88	105.00	2.6	28,439	0.01%
2021/09/29	33	105.00	19	105.08	105.00	14	28,792	0.05%
2021/09/28	9.3	106.46	1	106.00	106.50	8.3	29,592	0.03%
2021/09/27	0.3	108.00	7	107.57	107.50	-6.7	29,497	-0.02%
2021/09/24	2	107.74	4.9	107.50	107.50	-2.9	29,530	-0.01%
2021/09/23	3.1	106.51	1.6	107.19	106.50	1.5	29,793	0.00%
2021/09/22	38.6	106.54	1	106.50	107.00	37.6	29,774	0.13%
2021/09/17	11.1	108.86	7	108.21	108.50	4.1	29,528	0.01%
2021/09/16	11.3	108.46	0.6	109.00	107.50	10.7	29,476	0.04%
2021/09/15	68.2	109.85	40	109.76	108.50	28.2	29,612	0.10%
2021/09/14	3.2	107.34	1.1	107.50	107.50	2.1	29,019	0.01%
2021/09/13	15.2	107.10	0	0.00	106.50	15.2	29,065	0.05%
2021/09/10	17.8	108.09	2	108.00	108.00	15.7	29,390	0.05%
2021/09/09	12.4	107.28	0	0.00	107.00	12.4	29,660	0.04%
2021/09/08	16.2	107.79	4	107.50	107.50	12.2	29,623	0.04%
2021/09/07	18.4	108.81	27	109.20	108.50	-8.6	29,547	-0.03%
2021/09/06	8.3	111.63	7	111.36	111.00	1.3	29,553	0.00%
2021/09/03	25.5	112.00	47.5	112.33	112.50	-22	29,849	-0.07%
2021/09/02	17	111.56	6	111.75	111.50	11	29,768	0.04%
2021/09/01	12	111.08	19	110.74	111.00	-7	29,654	-0.02%
2021/08/31	19.1	108.50	7	110.29	111.00	12.1	29,587	0.04%
2021/08/30	3	108.50	14	107.50	109.00	-11	29,418	-0.04%
2021/08/27	7.1	107.50	2	106.75	108.00	5.1	29,666	0.02%
2021/08/26	5	107.50	0	0.00	107.50	5	29,835	0.02%
2021/08/25	11.4	108.02	15.1	108.47	108.50	-3.7	30,168	-0.01%
2021/08/24	0.3	108.62	3.2	108.63	109.00	-2.9	30,304	-0.01%
2021/08/23	6.3	106.39	7	107.00	107.50	-0.7	30,576	0.00%
2021/08/20	19.5	104.45	40	103.69	104.50	-20.5	30,649	-0.07%
2021/08/19	60.2	103.86	26	105.37	103.00	34.2	31,163	0.11%
2021/08/18	28.1	105.84	18.1	105.01	107.00	10	30,717	0.03%
2021/08/17	14.3	106.97	6	107.17	106.50	8.3	31,031	0.03%
2021/08/16	7.2	107.15	7	107.57	107.50	0.2	31,124	0.00%
2021/08/13	15.2	109.36	27.2	109.26	109.00	-12	31,441	-0.04%
2021/08/12	4.1	109.13	3	109.17	109.00	1.1	31,378	0.00%
2021/08/11	24.4	106.79	43.1	107.43	109.00	-18.7	31,859	-0.06%
2021/08/10	50.1	108.97	1	109.00	108.50	49.1	32,440	0.15%
2021/08/09	2.8	112.00	0	0.00	112.00	2.8	33,341	0.01%
2021/08/06	24.6	111.81	4	112.63	112.50	20.6	33,684	0.06%
2021/08/05	11.3	111.37	0	0.00	112.00	11.3	34,169	0.03%
2021/08/04	2.2	111.55	2	111.75	112.00	0.2	36,329	0.00%
2021/08/03	13	111.54	0.1	111.50	111.50	12.9	37,309	0.03%
2021/08/02	6.4	111.08	31	112.34	113.00	-24.6	37,640	-0.07%
2021/07/30	6.8	110.07	5	110.00	110.00	1.8	38,246	0.00%
2021/07/29	7	110.14	1	111.00	111.00	6	38,400	0.02%
2021/07/28	3.1	109.69	24.1	110.00	110.50	-21	39,142	-0.05%
2021/07/27	9	110.67	8.2	111.05	111.50	0.8	40,042	0.00%
2021/07/26	7	109.90	1	110.00	110.00	6	40,774	0.01%
2021/07/23	7	110.64	4	110.50	110.50	3	40,978	0.01%
2021/07/22	35.7	110.60	15	110.90	110.50	20.7	41,267	0.05%
2021/07/21	49.8	113.76	25	112.78	112.50	24.8	41,185	0.06%
2021/07/20	21	114.83	10.9	114.72	114.50	10.1	40,817	0.02%
2021/07/19	23.3	116.59	11	117.36	116.50	12.3	41,033	0.03%
2021/07/16	21.1	118.72	7.2	118.92	119.50	14	41,627	0.03%
2021/07/15	22.2	118.96	56.9	118.88	119.50	-34.7	41,646	-0.08%
2021/07/14	16.3	116.68	11	117.05	116.00	5.3	41,038	0.01%
2021/07/13	6	116.25	11	116.09	116.50	-5	41,122	-0.01%
2021/07/12	16.2	115.06	55	115.45	115.00	-38.8	41,396	-0.09%
2021/07/09	37.2	113.69	10	113.75	114.00	27.2	41,770	0.07%
2021/07/08	5.1	115.70	8	115.81	115.50	-2.9	42,184	-0.01%
2021/07/07	15.3	115.62	10.6	115.61	115.00	4.7	42,614	0.01%
2021/07/06	3	117.00	33.8	116.95	116.50	-30.8	43,302	-0.07%
2021/07/05	6.4	115.82	35.1	115.80	117.00	-28.7	43,911	-0.07%
2021/07/02	21.4	111.84	2.6	111.81	111.50	18.8	43,223	0.04%
2021/07/01	5.2	111.90	8.2	111.93	112.00	-3	43,510	-0.01%
2021/06/30	38.9	112.71	1.3	113.18	112.00	37.6	43,940	0.09%
2021/06/29	13.2	111.58	2	112.00	111.50	11.2	45,039	0.02%
2021/06/28	9.1	112.11	5.1	111.91	111.50	4	46,909	0.01%
2021/06/25	30.3	113.99	34	114.00	113.00	-3.8	47,286	-0.01%
2021/06/24	5	112.50	17.1	112.41	113.00	-12.1	47,379	-0.03%
2021/06/23	10.5	110.95	11.1	110.63	111.50	-0.5	47,741	0.00%
2021/06/22	7.1	109.07	6	109.50	108.50	1.1	48,354	0.00%
2021/06/21	29.3	109.24	31.4	108.86	108.50	-2.1	49,335	0.00%
2021/06/18	24.3	112.11	3	112.00	111.50	21.3	50,635	0.04%
2021/06/17	17	111.03	5.1	111.49	113.00	11.9	51,947	0.02%
2021/06/16	16.1	112.28	7.3	111.93	111.50	8.8	54,351	0.02%
2021/06/15	5.8	112.72	19.2	112.69	113.00	-13.4	56,251	-0.02%
2021/06/11	8.3	113.80	20.5	113.35	113.50	-12.2	58,242	-0.02%
2021/06/10	14.1	111.00	15	111.30	110.50	-0.9	59,189	0.00%
2021/06/09	17	109.94	19.1	109.95	109.50	-2.1	60,027	0.00%
2021/06/08	4.4	110.52	7	110.79	110.50	-2.7	61,243	0.00%
2021/06/07	7	110.50	14	110.89	110.50	-7	62,197	-0.01%
2021/06/04	17.4	110.32	5	111.20	112.00	12.4	62,654	0.02%
2021/06/03	15.1	111.76	21	111.67	111.00	-5.9	62,906	-0.01%
2021/06/02	26.3	112.65	5.5	113.09	112.00	20.8	63,414	0.03%
2021/06/01	15.2	114.04	9	114.11	114.50	6.2	64,306	0.01%
2021/05/31	15	112.50	38.1	112.71	113.50	-23	65,255	-0.04%
2021/05/28	14.5	111.17	6.2	110.84	111.00	8.2	66,126	0.01%
2021/05/27	15.9	108.65	4	109.50	109.50	11.9	66,575	0.02%
2021/05/26	24.9	111.87	24.3	110.68	111.50	0.7	67,559	0.00%
2021/05/25	7	112.91	12.1	111.67	112.00	-5.1	69,013	-0.01%
2021/05/24	16.1	109.13	7.1	109.00	109.50	9	69,079	0.01%
2021/05/21	21	108.88	54.3	108.92	109.50	-33.2	69,408	-0.05%
2021/05/20	7.2	105.85	32	105.98	106.00	-24.8	69,516	-0.04%
2021/05/19	29.4	105.04	15	105.20	105.00	14.4	70,236	0.02%
2021/05/18	31.5	104.46	20.2	104.52	107.00	11.3	70,231	0.02%
2021/05/17	43.8	99.86	27.1	100.14	98.20	16.7	70,387	0.02%
2021/05/14	22.2	104.96	20	104.25	104.50	2.2	70,236	0.00%
2021/05/13	51	103.18	25.2	100.92	103.00	25.8	70,571	0.04%
2021/05/12	111.8	100.90	103.2	100.45	102.00	8.6	70,334	0.01%	大買/大賣/
2021/05/11	73.9	107.36	42.7	108.23	107.00	31.2	69,233	0.05%
2021/05/10	18.1	113.83	25.1	114.84	113.00	-7	69,994	-0.01%
2021/05/07	23.4	116.22	25.6	115.75	117.50	-2.2	72,312	0.00%
2021/05/06	16.2	112.43	29	111.76	112.50	-12.8	73,359	-0.02%
2021/05/05	40.5	111.60	67.4	110.73	110.00	-26.9	74,195	-0.04%
2021/05/04	42.4	109.17	120.4	109.09	108.50	-78	75,249	-0.10%	大賣/
2021/05/03	47	113.11	35.5	112.91	112.50	11.5	76,133	0.02%
2021/04/29	24.4	117.17	12	117.50	116.00	12.4	78,603	0.02%
2021/04/28	48.9	117.18	32.2	117.70	117.00	16.7	79,282	0.02%
2021/04/27	19.2	120.05	5.9	119.29	118.50	13.4	80,842	0.02%
2021/04/26	47.7	118.41	24.3	117.93	117.50	23.4	81,368	0.03%
2021/04/23	12.1	118.17	47.3	118.36	119.00	-35.2	82,262	-0.04%
2021/04/22	50.2	118.49	25.2	118.99	117.50	24.9	84,441	0.03%
2021/04/21	40.9	120.37	81	120.53	120.00	-40.1	88,574	-0.05%
2021/04/20	14.6	121.86	18.1	121.94	122.00	-3.5	89,305	0.00%
2021/04/19	54.5	122.17	59.6	121.67	121.50	-5.2	90,633	-0.01%
2021/04/16	60	123.25	42.2	123.06	123.50	17.8	91,260	0.02%
2021/04/15	43.2	120.40	8.2	120.08	121.00	35	92,273	0.04%
2021/04/14	35.5	120.77	260	121.07	121.50	-224.5	93,500	-0.24%	大賣/鉅額交易
2021/04/13	38.2	122.54	111.6	121.29	122.50	-73.4	96,281	-0.08%	大賣/
2021/04/12	49.5	120.82	3	121.00	120.50	46.5	99,322	0.05%
2021/04/09	46.4	120.74	9.6	121.01	120.00	36.8	102,027	0.04%
2021/04/08	10.6	122.57	11.2	122.60	122.50	-0.6	101,224	0.00%
2021/04/07	26	123.60	16.8	123.64	123.50	9.2	101,243	0.01%
2021/04/06	79.6	123.42	18.2	122.83	122.50	61.5	101,439	0.06%
2021/04/01	80	122.06	76.1	122.36	121.50	3.9	101,864	0.00%
2021/03/31	118.8	124.71	89.3	125.21	124.00	29.5	102,143	0.03%	大買/
2021/03/30	14.5	128.88	16.6	129.41	129.50	-2.1	100,661	0.00%
2021/03/29	32.5	127.82	20	128.05	128.50	12.5	100,823	0.01%
2021/03/26	14.1	127.06	25.3	126.88	126.50	-11.2	101,700	-0.01%
2021/03/25	21.3	127.33	28.4	127.19	126.50	-7.1	101,299	-0.01%
2021/03/24	79.2	129.36	62.1	128.32	128.00	17.1	100,686	0.02%
2021/03/23	48.3	132.49	73.4	132.29	130.50	-25.1	99,806	-0.03%
2021/03/22	35.3	126.44	142	126.34	130.00	-106.6	98,701	-0.11%	大賣/鉅額交易
2021/03/19	113.9	125.17	70.1	124.76	123.50	43.7	97,546	0.04%	大買/
2021/03/18	48.3	129.62	77.5	129.64	129.50	-29.1	95,637	-0.03%
2021/03/17	56.5	126.13	92.3	125.87	126.00	-35.7	94,357	-0.04%
2021/03/16	112.9	122.46	46.2	122.46	123.00	66.7	92,873	0.07%	大買/
2021/03/15	14.6	119.69	38.3	120.34	121.00	-23.7	92,452	-0.03%
2021/03/12	40.3	119.02	74.7	119.44	120.00	-34.5	93,263	-0.04%
2021/03/11	26.3	117.06	170.4	117.32	117.00	-144.1	94,385	-0.15%	大賣/鉅額交易
2021/03/10	12.8	115.73	23.1	115.98	115.50	-10.3	93,926	-0.01%
2021/03/09	15.2	113.43	28.5	114.03	115.00	-13.3	93,640	-0.01%
2021/03/08	26.4	114.73	14.4	115.20	113.50	12	93,481	0.01%
2021/03/05	42.2	114.84	46.8	114.54	115.00	-4.5	92,985	0.00%
2021/03/04	48.7	113.84	20.6	114.60	114.50	28.1	92,545	0.03%
2021/03/03	41.5	114.40	55.5	114.62	115.50	-14	91,575	-0.02%
2021/03/02	21.3	113.49	60.2	113.63	112.00	-38.9	90,689	-0.04%
2021/02/26	109.6	112.70	23	113.57	112.00	86.6	90,179	0.10%	大買/
2021/02/25	40.9	115.45	101.3	114.89	116.50	-60.5	88,553	-0.07%	大賣/
2021/02/24	26.3	112.34	13.2	112.62	110.50	13.1	87,097	0.02%
2021/02/23	20.1	111.14	20.3	110.64	111.50	-0.2	86,598	0.00%
2021/02/22	135.5	112.30	37	112.20	111.00	98.5	86,137	0.11%	大買/
2021/02/19	43.6	110.25	30	110.63	110.00	13.6	85,645	0.02%
2021/02/18	24	113.50	21.8	114.02	113.00	2.2	84,850	0.00%
2021/02/17	58.2	113.94	56.2	114.35	114.00	2	84,908	0.00%
2021/02/05	119.4	114.08	54.1	114.10	113.50	65.3	83,928	0.08%	大買/
2021/02/04	69.5	114.29	19.2	114.53	114.00	50.3	83,134	0.06%
2021/02/03	9.9	115.98	31.7	116.41	116.50	-21.8	82,680	-0.03%
2021/02/02	70.5	116.27	50.9	116.29	116.50	19.6	82,107	0.02%
2021/02/01	115.7	110.94	94.4	111.53	113.00	21.3	81,389	0.03%	大買/
2021/01/29	148.5	115.32	170	115.44	111.50	-21.6	79,640	-0.03%	大買/大賣/
2021/01/28	98.7	119.38	76	119.19	118.50	22.7	76,874	0.03%
2021/01/27	65.7	123.41	46.4	123.44	123.00	19.3	75,136	0.03%
2021/01/26	46.9	122.55	47.5	122.53	122.00	-0.6	73,916	0.00%
2021/01/25	99.9	121.12	100	120.69	123.00	-0.1	72,070	0.00%
2021/01/22	128	120.06	174.8	120.34	121.50	-46.8	70,174	-0.07%	大買/大賣/
2021/01/21	44.5	116.43	60.7	116.44	117.00	-16.2	67,021	-0.02%
2021/01/20	94.1	116.60	63.4	116.34	114.50	30.7	66,129	0.05%
2021/01/19	63.6	115.16	55.6	115.16	115.00	8	64,197	0.01%
2021/01/18	80.7	113.13	67.3	113.33	114.00	13.4	63,005	0.02%
2021/01/15	147.5	116.39	91	115.59	115.50	56.4	61,737	0.09%	大買/
2021/01/14	81.2	113.47	314	113.26	116.00	-232.9	59,302	-0.39%	大賣/鉅額交易
2021/01/13	47.6	106.29	67.5	105.95	106.50	-19.9	54,542	-0.04%
2021/01/12	56.2	104.23	60.4	104.27	104.00	-4.2	53,983	-0.01%
2021/01/11	40.2	107.42	43.5	107.51	107.50	-3.3	53,647	-0.01%
2021/01/08	57.8	107.80	114.4	107.82	108.00	-56.6	53,291	-0.11%	大賣/
2021/01/07	44.5	106.64	94.6	106.84	107.00	-50.1	51,832	-0.10%
2021/01/06	252	105.22	139.6	105.74	105.00	112.4	50,561	0.22%	大買/大賣/鉅額交易
2021/01/05	100.6	103.28	378.6	103.76	104.00	-277.9	47,274	-0.59%	大賣/鉅額交易
2021/01/04	102.4	96.63	167.1	96.10	99.90	-64.7	44,037	-0.15%	大買/大賣/
2020/12/31	13.1	91.92	26.5	91.79	92.00	-13.4	40,427	-0.03%
2020/12/30	16.3	91.18	32.4	91.12	91.60	-16.1	40,179	-0.04%
2020/12/29	34	90.93	29.5	90.90	90.40	4.5	39,796	0.01%
2020/12/28	94	92.27	85	92.18	91.80	9	39,355	0.02%
2020/12/25	124.4	91.59	106.2	91.67	91.80	18.2	38,556	0.05%	大買/大賣/
2020/12/24	39	89.49	72.8	89.34	89.60	-33.8	37,188	-0.09%
2020/12/23	35	88.88	61	88.97	88.80	-26	37,032	-0.07%
2020/12/22	74.1	88.76	52	89.49	87.70	22	36,732	0.06%
2020/12/21	17	87.84	9.8	88.22	88.00	7.2	36,124	0.02%
2020/12/18	12.6	87.87	16	87.82	87.70	-3.4	35,941	-0.01%
2020/12/17	37	87.90	19.1	87.96	87.80	17.9	35,866	0.05%
2020/12/16	10	87.61	38	87.82	88.20	-28	35,716	-0.08%
2020/12/15	4	86.65	23	87.41	87.10	-19	35,463	-0.05%
2020/12/14	7	88.31	18.6	88.66	87.70	-11.6	35,162	-0.03%
2020/12/11	46.2	87.08	133.3	87.15	87.60	-87.1	34,666	-0.25%	大賣/
2020/12/10	22	87.95	85	87.51	87.70	-63	33,930	-0.19%
2020/12/09	75.8	88.82	51.2	88.78	89.00	24.6	33,480	0.07%
2020/12/08	125.3	88.46	64	88.28	87.60	61.3	32,621	0.19%	大買/
2020/12/07	238	86.09	188.2	86.82	87.90	49.8	31,140	0.16%	大買/大賣/
2020/12/04	32.1	83.05	47.5	83.08	82.90	-15.4	28,798	-0.05%
2020/12/03	35.7	82.14	18	82.07	82.00	17.7	28,368	0.06%
2020/12/02	16	82.58	0.1	82.60	82.70	15.9	28,204	0.06%
2020/12/01	15	82.71	21	82.41	82.90	-6	28,227	-0.02%
2020/11/30	5	82.66	28.1	82.58	82.30	-23.1	28,504	-0.08%
2020/11/27	31.1	82.69	2	82.60	82.60	29.1	27,917	0.10%
2020/11/26	9	82.96	15	82.77	83.00	-6	27,869	-0.02%
2020/11/25	12	82.28	16	81.78	82.00	-4	27,823	-0.01%
2020/11/24	9	82.28	10	82.24	82.00	-1	27,853	0.00%
2020/11/23	17	82.69	6	82.96	82.90	11	27,877	0.04%
2020/11/20	10.9	82.31	26	82.60	82.50	-15.1	27,738	-0.05%
2020/11/19	4.2	82.58	15	82.80	82.90	-10.8	27,618	-0.04%
2020/11/18	20	83.01	32	83.12	83.20	-12	27,595	-0.04%
2020/11/17	20	82.78	46	82.64	83.00	-26	27,491	-0.09%
2020/11/16	18.5	82.55	23	82.51	82.60	-4.6	27,885	-0.02%
2020/11/13	15.1	81.61	24	81.19	81.40	-8.9	27,577	-0.03%
2020/11/12	5	81.80	32	81.60	81.90	-27	27,494	-0.10%
2020/11/11	6	80.67	36.2	81.31	81.60	-30.2	27,213	-0.11%
2020/11/10	3	80.70	5.7	80.69	80.80	-2.7	27,174	-0.01%
2020/11/09	15	81.06	42.3	80.81	81.20	-27.3	28,235	-0.10%
2020/11/06	0	0.00	6.5	79.50	79.70	-6.5	28,321	-0.02%
2020/11/05	1	78.90	10.1	78.60	79.00	-9.1	28,488	-0.03%
2020/11/04	4	78.50	10.2	78.93	78.80	-6.2	29,073	-0.02%
2020/11/03	5	78.42	2	78.35	78.30	3	29,122	0.01%
2020/11/02	0	78.00	4	77.83	78.30	-4	29,432	-0.01%
2020/10/30	4.1	77.41	4	77.83	77.50	0.1	29,600	0.00%
2020/10/29	16	77.55	22	77.95	78.00	-6	29,550	-0.02%
2020/10/28	12	78.90	23	78.92	78.30	-11	30,059	-0.04%
2020/10/27	2.4	79.62	31.4	79.77	80.00	-28.9	30,234	-0.10%
2020/10/26	6	80.25	3	80.63	80.20	3	30,632	0.01%
2020/10/23	6	80.75	3	80.83	80.70	3	31,049	0.01%
2020/10/22	41	80.71	14.5	80.61	80.80	26.5	32,073	0.08%
2020/10/21	26.3	80.88	15.2	80.68	80.40	11.1	32,779	0.03%
2020/10/20	26	81.35	5	81.54	81.40	21	33,058	0.06%
2020/10/19	34	80.75	30	81.07	81.30	4	33,610	0.01%
2020/10/16	20	79.43	26	79.15	78.60	-6	33,408	-0.02%
2020/10/15	2	78.25	5	78.04	78.10	-3	33,847	-0.01%
2020/10/14	13	78.15	4	78.33	78.00	9	34,602	0.03%
2020/10/13	14	78.52	16	78.44	78.90	-2	34,800	-0.01%
2020/10/12	6	78.55	64	78.51	78.70	-58	35,259	-0.16%
2020/10/08	0	0.00	14	77.81	78.00	-14	35,425	-0.04%
2020/10/07	9	77.46	3	77.40	77.40	6	35,744	0.02%
2020/10/06	14	77.94	6.6	77.90	77.80	7.4	36,066	0.02%
2020/10/05	1	77.70	2	77.90	77.70	-1	36,653	0.00%
2020/09/30	3	77.70	6	77.85	77.40	-3	37,159	-0.01%
2020/09/29	10.2	77.79	6	77.80	77.00	4.2	37,455	0.01%
2020/09/28	5.2	76.71	18	76.62	76.90	-12.9	37,793	-0.03%
2020/09/25	28	74.73	34	74.48	74.30	-6	38,001	-0.02%
2020/09/24	57	75.41	0	0.00	75.00	57	38,076	0.15%
2020/09/23	3.1	76.71	4	76.83	76.70	-0.9	37,687	0.00%
2020/09/22	9	76.96	0	0.00	76.80	9	38,132	0.02%
2020/09/21	15	77.57	3	77.80	77.40	12	38,706	0.03%
2020/09/18	120	77.79	2	77.90	77.60	118	40,000	0.29%	大買/鉅額交易
2020/09/17	3	78.07	0	0.00	78.10	3	40,947	0.01%
2020/09/16	2	79.10	11	78.90	78.80	-9	41,362	-0.02%
2020/09/15	2	79.05	1	79.10	79.10	1	41,339	0.00%
2020/09/14	0	79.40	62	79.35	79.40	-62	41,646	-0.15%
2020/09/11	2.5	78.30	2	78.25	78.50	0.5	41,491	0.00%
2020/09/10	10	78.42	50	78.44	78.50	-40	41,523	-0.10%
2020/09/09	13	77.02	32	77.60	77.90	-19	41,410	-0.05%
2020/09/08	13	77.49	6	77.77	77.50	7	41,473	0.02%
2020/09/07	3	76.93	13	77.09	77.30	-10	41,611	-0.02%
2020/09/04	25	76.81	4	76.98	76.90	21	41,954	0.05%
2020/09/03	35.5	78.60	19.8	78.41	77.70	15.7	41,789	0.04%
2020/09/02	4	77.20	14	77.72	77.80	-10	41,734	-0.02%
2020/09/01	15.2	76.67	15	76.91	77.00	0.2	42,211	0.00%
2020/08/31	49.1	77.44	15	77.80	76.90	34.1	42,474	0.08%
2020/08/28	24	77.57	0	0.00	77.50	24	42,692	0.06%
2020/08/27	51.4	77.90	71	77.80	77.50	-19.6	42,988	-0.05%
2020/08/26	6.2	78.06	10	77.90	78.20	-3.8	43,281	-0.01%
2020/08/25	9	78.12	10	78.21	78.30	-1	43,441	0.00%
2020/08/24	8	77.79	5	77.90	77.60	3	43,891	0.01%
2020/08/21	13	78.08	7	78.14	78.20	6	43,964	0.01%
2020/08/20	52	77.21	17	77.00	77.10	35	43,929	0.08%
2020/08/19	7.7	79.56	19	79.93	79.30	-11.3	43,368	-0.03%
2020/08/18	21.3	79.71	27	79.87	79.80	-5.7	43,283	-0.01%
2020/08/17	7.1	80.27	18	80.33	80.20	-10.9	43,604	-0.02%
2020/08/14	0.1	80.30	6	80.00	80.40	-5.9	43,618	-0.01%
2020/08/13	49.5	80.22	8	79.70	79.50	41.5	43,559	0.10%
2020/08/12	8	80.58	19	80.69	81.40	-11	42,948	-0.03%
2020/08/11	24	80.19	11.8	80.14	79.80	12.2	43,139	0.03%
2020/08/10	24.1	80.14	78	80.02	80.50	-53.9	43,407	-0.12%
2020/08/07	16	78.95	7	78.97	78.30	9	43,275	0.02%
2020/08/06	20	79.00	32.1	79.41	79.00	-12.1	43,625	-0.03%
2020/08/05	16	77.98	108	78.19	77.90	-92	43,829	-0.21%	大賣/
2020/08/04	9.3	77.85	0	0.00	78.10	9.3	44,340	0.02%
2020/08/03	34.8	77.69	3	77.50	77.10	31.8	44,597	0.07%
2020/07/31	12	78.83	3	79.07	78.40	9	44,108	0.02%
2020/07/30	27	77.91	0.8	78.20	78.00	26.2	43,832	0.06%
2020/07/29	26	78.21	1	79.10	78.00	25	43,666	0.06%
2020/07/28	53.2	79.59	13.4	79.55	78.40	39.8	43,848	0.09%
2020/07/27	32.3	78.34	17.4	79.11	78.00	14.9	43,342	0.03%
2020/07/24	9	80.86	14	80.89	80.00	-5	42,760	-0.01%
2020/07/23	63	81.95	20.3	81.76	82.10	42.7	42,348	0.10%
2020/07/22	51	85.45	22.2	85.51	85.90	28.8	41,517	0.07%
2020/07/21	76.5	85.48	60.8	85.50	85.30	15.7	40,594	0.04%
2020/07/20	59.6	86.15	11.1	86.21	86.80	48.5	39,798	0.12%
2020/07/17	15.2	88.25	22	88.15	88.00	-6.8	39,066	-0.02%
2020/07/16	19	87.51	34	87.51	87.60	-15	39,095	-0.04%
2020/07/15	21	86.90	33	86.67	86.60	-12	38,790	-0.03%
2020/07/14	10.3	86.43	3	87.03	86.30	7.3	39,163	0.02%
2020/07/13	5	86.30	95	86.14	86.70	-90	39,298	-0.23%
2020/07/10	182	85.14	14	85.58	84.80	168	39,392	0.43%	大買/鉅額交易
2020/07/09	25	86.17	13.1	86.76	86.20	11.9	39,134	0.03%
2020/07/08	21.3	86.98	2	86.90	87.00	19.3	38,728	0.05%
2020/07/07	2.3	86.36	26	86.17	87.00	-23.7	38,430	-0.06%
2020/07/06	4	86.48	20	86.44	86.40	-16	38,484	-0.04%
2020/07/03	16.3	85.31	48	85.15	85.30	-31.7	39,251	-0.08%
2020/07/02	15	85.45	7.4	85.71	86.00	7.6	39,318	0.02%
2020/07/01	31.5	86.87	43.1	86.14	85.90	-11.6	39,567	-0.03%
2020/06/30	11	86.03	20.1	86.13	86.30	-9.1	39,234	-0.02%
2020/06/29	60.5	83.94	43	84.34	85.20	17.5	38,911	0.05%
2020/06/24	44	82.99	167	82.96	83.50	-123	37,861	-0.32%	大賣/鉅額交易
2020/06/23	107.4	80.09	11	79.95	80.20	96.4	37,387	0.26%	大買/
2020/06/22	2.5	78.50	11	78.57	78.90	-8.5	37,269	-0.02%
2020/06/19	6	78.35	17	78.40	78.80	-11	37,883	-0.03%
2020/06/18	1.6	78.06	1	78.00	78.50	0.6	37,988	0.00%
2020/06/17	13	78.15	1	78.10	78.20	12	38,713	0.03%
2020/06/16	0	0.00	102	78.30	78.40	-102	40,122	-0.25%	大賣/鉅額交易
2020/06/15	17	77.26	2	77.65	77.00	15	41,533	0.04%
2020/06/12	223	77.18	10	77.28	78.00	213	42,349	0.50%	大買/鉅額交易
2020/06/11	20	79.82	105	78.23	78.60	-85	42,992	-0.20%	大賣/
2020/06/10	1	79.80	108	79.90	79.90	-107	43,388	-0.25%	大賣/鉅額交易
2020/06/09	6	79.88	34	79.74	79.50	-28	44,767	-0.06%
2020/06/08	8.2	79.14	74.8	79.46	79.70	-66.6	45,559	-0.15%
2020/06/05	1	77.90	18	78.07	78.50	-17	45,175	-0.04%
2020/06/04	7	78.20	31.1	78.20	78.40	-24.1	45,232	-0.05%
2020/06/03	18	77.88	20.2	78.04	78.10	-2.2	45,254	0.00%
2020/06/02	2	77.10	122	77.08	77.10	-120	45,186	-0.27%	大賣/鉅額交易
2020/06/01	104	76.53	1	76.50	76.20	103	45,106	0.23%	大買/鉅額交易
2020/05/29	11	74.60	7	75.34	75.80	4	45,158	0.01%
2020/05/28	13	75.63	1	75.10	75.30	12	44,994	0.03%
2020/05/27	2.2	75.26	14	75.00	75.30	-11.8	45,453	-0.03%
2020/05/26	2.2	75.00	13	74.88	74.80	-10.8	45,969	-0.02%
2020/05/25	58.4	73.33	6	73.03	73.60	52.4	46,216	0.11%
2020/05/22	126.4	74.11	5	73.62	73.60	121.4	46,552	0.26%	大買/鉅額交易
2020/05/21	4	74.90	0	0.00	74.70	4	46,325	0.01%
2020/05/20	18	74.73	6	74.70	74.50	12	46,417	0.03%
2020/05/19	39	75.10	35	75.06	74.80	4	46,489	0.01%
2020/05/18	46	75.51	6	75.62	75.00	40	46,100	0.09%
2020/05/15	16	77.12	33.5	77.13	77.10	-17.5	45,526	-0.04%
2020/05/14	41	78.36	5	78.32	78.20	36	45,023	0.08%
2020/05/13	38	78.34	8	78.29	78.80	30	44,680	0.07%
2020/05/12	30.2	77.71	10	77.95	77.30	20.2	44,565	0.05%
2020/05/11	65.7	78.15	33	78.64	78.90	32.7	44,747	0.07%
2020/05/08	5	76.18	33	76.36	76.20	-28	44,242	-0.06%
2020/05/07	6.5	75.28	20	75.21	75.20	-13.5	44,308	-0.03%
2020/05/06	6	74.30	2	74.50	74.30	4	44,218	0.01%
2020/05/05	23	74.32	5	74.26	74.10	18	44,492	0.04%
2020/05/04	43	74.47	2	74.40	74.50	41	44,768	0.09%
2020/04/30	15	76.44	21	76.55	77.00	-6	44,694	-0.01%
2020/04/29	2	75.70	34	75.88	75.60	-32	44,975	-0.07%
2020/04/28	14	74.99	3	75.07	75.20	11	45,609	0.02%
2020/04/27	6	74.62	5	75.02	74.90	1	47,798	0.00%
2020/04/24	18	74.03	21	74.00	73.80	-3	47,910	-0.01%
2020/04/23	4	74.23	22	74.74	74.00	-18	48,896	-0.04%
2020/04/22	67	73.05	60	73.32	73.90	7	48,768	0.01%
2020/04/21	44	73.97	45.9	74.01	73.50	-1.9	48,703	0.00%
2020/04/20	110	76.10	34.2	75.71	76.20	75.8	48,171	0.16%	大買/
2020/04/17	20.5	75.77	68	76.10	75.80	-47.5	48,024	-0.10%
2020/04/16	31.2	74.31	21	74.67	74.00	10.2	47,392	0.02%
2020/04/15	34	74.21	11.5	74.25	74.10	22.5	47,157	0.05%
2020/04/14	13.2	73.86	14	74.09	74.40	-0.8	47,387	0.00%
2020/04/13	16	73.47	1	73.30	73.10	15	47,485	0.03%
2020/04/10	4	73.78	7	73.74	73.90	-3	47,506	-0.01%
2020/04/09	51	74.45	28	74.47	74.00	23	47,817	0.05%
2020/04/08	40.2	73.51	63	74.22	75.00	-22.8	47,242	-0.05%
2020/04/07	42	71.07	43	71.19	71.20	-1	45,981	0.00%
2020/04/06	27.1	69.97	7	69.77	70.20	20.1	45,466	0.04%
2020/04/01	3	70.07	3.7	70.35	70.00	-0.7	44,975	0.00%
2020/03/31	13	70.08	6	70.05	69.90	7	44,733	0.02%
2020/03/30	20	69.78	12	70.14	70.00	8	44,283	0.02%
2020/03/27	16	70.99	46	71.05	70.10	-30	43,919	-0.07%
2020/03/26	41.2	70.88	14	71.01	71.00	27.2	43,204	0.06%
2020/03/25	47	71.86	54	71.67	71.40	-7	43,208	-0.02%
2020/03/24	41.5	70.06	29.4	70.06	69.40	12.1	42,793	0.03%
2020/03/23	73.2	67.66	43	68.18	67.50	30.2	43,074	0.07%
2020/03/20	116	69.73	104.9	70.02	70.80	11.1	42,561	0.03%	大買/大賣/
2020/03/19	38.3	67.30	16.7	67.17	66.30	21.7	41,412	0.05%
2020/03/18	49.3	70.61	27	70.80	70.00	22.3	40,185	0.06%
2020/03/17	36.4	70.98	22	71.09	70.60	14.4	39,472	0.04%
2020/03/16	33.3	72.39	118.2	72.17	71.10	-84.9	38,858	-0.22%	大賣/
2020/03/13	235.1	71.48	26.6	72.96	74.60	208.5	38,007	0.55%	大買/鉅額交易
2020/03/12	97.4	75.14	78.1	75.32	74.70	19.3	36,846	0.05%
2020/03/11	18.1	79.34	8	79.61	78.60	10.1	35,761	0.03%
2020/03/10	44.1	79.04	25	78.75	79.40	19.1	35,582	0.05%
2020/03/09	33.1	79.43	1	79.40	79.10	32.1	35,358	0.09%
2020/03/06	56	80.98	6	80.97	80.80	50	35,166	0.14%
2020/03/05	7.2	83.20	24.8	83.07	82.70	-17.6	35,040	-0.05%
2020/03/04	63.2	81.38	6.6	81.67	81.70	56.6	35,049	0.16%
2020/03/03	6	81.00	11	81.26	81.00	-5	34,888	-0.01%
2020/03/02	24.2	79.26	7	79.36	79.20	17.2	34,638	0.05%
2020/02/27	23.5	80.37	43.6	80.54	80.30	-20.1	34,937	-0.06%
2020/02/26	17	81.02	0	0.00	81.10	17	34,982	0.05%
2020/02/25	24.2	82.15	11.2	81.13	82.30	13	34,763	0.04%
2020/02/24	17.1	80.67	2	80.50	80.70	15.1	34,847	0.04%
2020/02/21	21	81.85	3	81.93	81.70	18	35,036	0.05%
2020/02/20	15.2	82.83	2	83.40	82.80	13.2	36,338	0.04%
2020/02/19	7	83.77	0	0.00	83.80	7	36,346	0.02%
2020/02/18	0.1	83.40	11	83.57	83.40	-10.9	36,642	-0.03%
2020/02/17	12.1	83.98	4.1	83.90	83.90	8	37,750	0.02%
2020/02/14	7	84.70	3	85.07	84.90	4	38,341	0.01%
2020/02/13	10.2	85.71	9.4	85.59	84.70	0.8	39,439	0.00%
2020/02/12	6	84.45	62	84.47	85.50	-56	40,708	-0.14%
2020/02/11	9	82.74	5	83.02	82.90	4	41,559	0.01%
2020/02/10	15.2	81.38	32	81.84	82.00	-16.8	42,608	-0.04%
2020/02/07	13	82.88	2	83.15	82.90	11	43,602	0.03%
2020/02/06	15.2	82.78	5	83.26	83.60	10.2	45,059	0.02%
2020/02/05	17	82.22	20.3	82.27	82.20	-3.3	46,922	-0.01%
2020/02/04	12.6	82.72	41.9	83.17	82.20	-29.3	48,200	-0.06%
2020/02/03	31.2	79.96	87.4	79.99	82.20	-56.2	48,094	-0.12%
2020/01/31	49	84.00	8.4	83.50	83.20	40.6	47,505	0.09%
2020/01/30	84.1	83.59	118.4	84.27	83.10	-34.3	47,070	-0.07%	大賣/
2020/01/20	1	92.20	70.8	92.35	92.30	-69.8	44,925	-0.16%
2020/01/17	2	91.90	55.4	92.07	92.30	-53.4	44,926	-0.12%
2020/01/16	0.4	89.60	5.6	89.96	90.00	-5.2	44,307	-0.01%
2020/01/15	6	89.62	5	89.98	89.90	1	45,467	0.00%
2020/01/14	1	89.90	13.9	89.82	90.00	-12.9	46,469	-0.03%
2020/01/13	3	89.33	18.8	89.05	89.60	-15.8	46,698	-0.03%
2020/01/10	7	88.30	20.9	88.40	89.00	-13.9	47,630	-0.03%
2020/01/09	12.2	87.38	55	87.51	87.10	-42.8	48,452	-0.09%
2020/01/08	45.7	87.07	7.2	87.20	86.50	38.5	48,573	0.08%
2020/01/07	35.1	89.07	6.6	89.48	89.10	28.5	48,302	0.06%
2020/01/06	9.1	90.72	19	90.76	90.50	-9.9	48,395	-0.02%
2020/01/03	6	91.45	10	91.65	91.60	-4	48,271	-0.01%
2020/01/02	3	90.53	7	91.01	90.80	-4	48,116	-0.01%
2019/12/31	1	90.90	2.3	90.88	90.80	-1.3	48,193	0.00%
2019/12/30	2.5	90.90	2	91.20	90.90	0.5	48,265	0.00%
2019/12/27	1	91.70	63	91.61	91.50	-62	48,462	-0.13%
2019/12/26	0	0.00	3	91.00	90.80	-3	48,560	-0.01%
2019/12/25	0.5	90.80	1	91.00	91.00	-0.5	49,146	0.00%
2019/12/24	0	0.00	6.8	91.08	90.90	-6.8	49,384	-0.01%
2019/12/23	0.8	91.10	1.2	90.93	91.50	-0.4	49,552	0.00%
2019/12/20	0.2	91.10	2	92.10	91.10	-1.8	49,578	0.00%
2019/12/19	0	0.00	34	91.69	92.20	-34	49,260	-0.07%
2019/12/18	6.3	92.33	29.1	92.22	92.40	-22.8	48,958	-0.05%
2019/12/17	3.1	91.14	1	91.10	91.60	2.1	48,539	0.00%
2019/12/16	3	92.03	9	91.81	91.60	-6	48,561	-0.01%
2019/12/13	1	91.50	5	91.72	91.00	-4	48,552	-0.01%
2019/12/12	3	91.70	11	91.61	91.00	-8	48,727	-0.02%
2019/12/11	0	0.00	18.2	90.98	91.30	-18.2	48,865	-0.04%
2019/12/10	0.1	90.00	3	90.30	90.30	-2.9	49,354	-0.01%
2019/12/09	12	90.95	15.8	91.25	91.00	-3.8	49,715	-0.01%
2019/12/06	3	90.50	1	90.30	90.50	2	49,472	0.00%
2019/12/05	1.8	89.98	10	90.21	89.90	-8.2	49,467	-0.02%
2019/12/04	1	89.00	15	89.67	89.50	-14	49,622	-0.03%
2019/12/03	5.2	89.65	18	89.76	90.00	-12.8	49,672	-0.03%
2019/12/02	17	87.49	68	88.57	88.60	-51	49,485	-0.10%
2019/11/29	11	88.62	0.3	88.50	88.50	10.7	49,213	0.02%
2019/11/28	4	90.05	5	90.48	89.80	-1	48,897	0.00%
2019/11/27	1	90.50	3	90.10	90.60	-2	49,237	0.00%
2019/11/26	3	89.70	10	90.05	89.90	-7	49,243	-0.01%
2019/11/25	16	89.73	1	91.60	89.60	15	48,294	0.03%
2019/11/22	14.4	91.72	15.6	91.78	91.40	-1.2	47,978	0.00%
2019/11/21	3	90.90	3	91.87	92.50	0	47,972	0.00%
2019/11/20	7	91.56	7	91.66	91.90	0	47,375	0.00%
2019/11/19	11	92.01	124.4	92.23	92.80	-113.4	47,024	-0.24%	大賣/鉅額交易
2019/11/18	10	90.13	25.8	90.21	90.50	-15.8	45,679	-0.03%
2019/11/15	1	90.00	19.9	90.04	90.10	-18.9	45,397	-0.04%
2019/11/14	20.2	90.85	69	90.21	89.30	-48.8	45,007	-0.11%
2019/11/13	33	89.79	21	89.74	89.70	12	44,081	0.03%
2019/11/12	42	89.63	52.3	89.85	91.00	-10.3	43,699	-0.02%
2019/11/11	28	88.20	86.2	88.13	87.90	-58.2	42,815	-0.14%
2019/11/08	18.6	91.92	60.5	91.74	90.90	-41.9	41,247	-0.10%
2019/11/07	11	90.27	25.8	90.34	90.80	-14.8	39,749	-0.04%
2019/11/06	15.2	90.11	22.1	90.21	90.40	-6.9	38,542	-0.02%
2019/11/05	14.8	89.79	40.2	89.88	90.00	-25.4	37,282	-0.07%
2019/11/04	20	87.21	71.8	87.75	89.00	-51.8	36,054	-0.14%
2019/11/01	21	83.85	60	82.98	84.80	-39	34,294	-0.11%
2019/10/31	3	81.03	2	80.85	80.60	1	33,093	0.00%
2019/10/30	4	80.00	2	80.10	80.20	2	32,959	0.01%
2019/10/29	9	80.87	30	80.93	80.80	-21	32,835	-0.06%
2019/10/28	12	80.24	11.8	80.37	80.10	0.2	32,576	0.00%
2019/10/25	12.2	80.00	25	80.18	80.20	-12.8	32,470	-0.04%
2019/10/24	7	80.34	9	80.43	80.50	-2	32,252	-0.01%
2019/10/23	14	80.24	21.1	79.96	80.50	-7.1	32,630	-0.02%
2019/10/22	21	79.20	229.8	78.98	79.50	-208.8	32,364	-0.65%	大賣/鉅額交易
2019/10/21	2	76.90	11	76.81	77.60	-9	31,601	-0.03%
2019/10/18	26	77.43	34.3	77.42	76.90	-8.3	31,704	-0.03%
2019/10/17	24	75.46	131.2	76.58	77.20	-107.2	30,791	-0.35%	大賣/鉅額交易
2019/10/16	67.2	75.19	51	74.86	75.00	16.2	29,769	0.05%
2019/10/15	4	74.80	43	75.10	74.70	-39	29,704	-0.13%
2019/10/14	13	74.25	15.4	74.33	74.50	-2.4	30,027	-0.01%
2019/10/09	0.5	73.00	5.8	73.43	72.90	-5.3	29,767	-0.02%
2019/10/08	9	73.78	49	73.93	74.00	-40	29,894	-0.13%
2019/10/07	67.2	73.79	19.5	73.55	73.40	47.7	29,759	0.16%
2019/10/04	111	72.39	53	72.36	72.70	58	29,672	0.20%	大買/
2019/10/03	21.2	71.87	14	71.88	72.00	7.2	29,708	0.02%
2019/10/02	23.2	72.35	10.5	72.27	72.30	12.7	29,572	0.04%
2019/10/01	37	72.66	15	72.54	72.60	22	29,331	0.08%
2019/09/27	10	73.66	2	73.55	73.20	8	28,815	0.03%
2019/09/26	15	74.39	10.8	74.10	74.00	4.2	28,901	0.01%
2019/09/25	3	74.50	0	0.00	74.80	3	28,895	0.01%
2019/09/24	1	75.00	17	74.83	74.90	-16	29,218	-0.05%
2019/09/23	0	0.00	2.8	74.49	74.70	-2.8	29,240	-0.01%
2019/09/20	14	73.96	1	74.30	74.50	13	29,577	0.04%
2019/09/19	27	74.32	4	73.75	73.50	23	29,314	0.08%
2019/09/18	10	74.40	0.2	74.50	74.40	9.8	29,144	0.03%
2019/09/17	22	74.71	14.1	74.65	74.60	7.9	29,059	0.03%
2019/09/16	3.4	75.84	16	75.69	76.00	-12.6	29,303	-0.04%
2019/09/12	13	75.76	10	75.65	76.00	3	29,068	0.01%
2019/09/11	4	74.48	6.4	74.72	74.50	-2.4	28,869	-0.01%
2019/09/10	16	74.02	14	74.16	74.10	2	28,884	0.01%
2019/09/09	3	75.20	25	74.83	74.70	-22	29,030	-0.08%
2019/09/06	5	75.36	6	75.40	75.00	-1	29,372	0.00%
2019/09/05	5	74.72	6	74.73	74.90	-1	29,587	0.00%
2019/09/04	4	74.20	0.1	74.30	74.30	3.9	29,815	0.01%
2019/09/03	5	73.66	2	73.90	73.60	3	29,905	0.01%
2019/09/02	2	74.25	49	74.05	74.00	-47	30,251	-0.16%
2019/08/30	6.4	73.42	43.2	73.68	74.20	-36.8	30,587	-0.12%
2019/08/29	22.2	72.02	0	0.00	71.90	22.2	30,724	0.07%
2019/08/28	3.1	72.08	0	0.00	72.40	3.1	31,041	0.01%
2019/08/27	6	72.12	0	0.00	72.20	6	31,307	0.02%
2019/08/26	20	71.98	7	71.89	72.00	13	31,562	0.04%
2019/08/23	9	73.36	11	73.26	73.30	-2	31,812	-0.01%
2019/08/22	5.2	73.67	4	73.63	73.90	1.2	32,267	0.00%
2019/08/21	6.7	73.48	24.1	73.27	73.50	-17.4	34,158	-0.05%
2019/08/20	3	72.50	41	72.50	72.40	-38	34,127	-0.11%
2019/08/19	30.1	72.52	1	72.50	72.40	29.1	34,491	0.08%
2019/08/16	62.1	71.77	16	71.53	72.00	46.1	35,197	0.13%
2019/08/15	59	71.68	2	71.60	71.60	57	35,147	0.16%
2019/08/14	47	73.38	2	72.90	72.60	45	35,268	0.13%
2019/08/13	8.2	73.09	0	0.00	72.90	8.2	35,218	0.02%
2019/08/12	4	73.35	6.1	73.87	73.70	-2.1	35,749	-0.01%
2019/08/08	14	73.11	8	73.05	73.10	6	36,472	0.02%
2019/08/07	6.1	73.03	7.1	73.17	72.90	-1	37,306	0.00%
2019/08/06	30	72.89	13	72.58	73.30	17	37,843	0.04%
2019/08/05	29.2	73.15	6.6	73.78	72.80	22.6	37,786	0.06%
2019/08/02	34	75.86	16	75.95	75.50	18	37,404	0.05%
2019/08/01	21	77.80	6	78.15	77.90	15	37,162	0.04%
2019/07/31	1.1	78.05	27	78.24	78.60	-25.9	37,041	-0.07%
2019/07/30	55	77.94	20	78.55	77.80	35	37,167	0.09%
2019/07/29	3	78.33	0	0.00	78.40	3	37,511	0.01%
2019/07/26	2	78.50	3	78.63	78.40	-1	37,626	0.00%
2019/07/25	32	78.48	21	78.77	78.60	11	37,671	0.03%
2019/07/24	51	81.26	21.3	81.20	81.30	29.7	37,192	0.08%
2019/07/23	16.6	80.90	21	80.90	80.90	-4.4	36,534	-0.01%
2019/07/22	10	80.10	9	80.32	80.60	1	36,414	0.00%
2019/07/19	2.2	79.58	5	79.78	79.30	-2.8	36,308	-0.01%
2019/07/18	26	79.25	0	0.00	79.00	26	36,773	0.07%
2019/07/17	18	79.66	25.4	79.77	79.30	-7.4	37,533	-0.02%
2019/07/16	109	80.22	51	79.45	80.00	58	37,702	0.15%	大買/
2019/07/15	8	76.61	5	76.76	78.10	3	38,121	0.01%
2019/07/12	15	77.76	3	77.73	77.60	12	40,175	0.03%
2019/07/11	10	78.19	2	78.10	78.20	8	41,245	0.02%
2019/07/10	1	77.80	21	77.82	77.90	-20	42,238	-0.05%
2019/07/09	8	78.04	1.9	78.57	77.90	6.1	43,101	0.01%
2019/07/08	15.2	78.74	3	78.83	79.00	12.2	43,727	0.03%
2019/07/05	12	78.03	1	78.10	78.20	11	44,148	0.02%
2019/07/04	23	77.88	1	78.10	77.70	22	44,538	0.05%
2019/07/03	7	77.84	1	78.60	77.50	6	44,768	0.01%
2019/07/02	1.1	78.83	12.3	79.27	79.10	-11.2	45,091	-0.02%
2019/07/01	5	79.16	26.4	79.13	79.40	-21.4	45,435	-0.05%
2019/06/28	2	77.50	0	0.00	77.40	2	46,469	0.00%
2019/06/27	0	0.00	8.1	77.39	77.40	-8.1	48,925	-0.02%
2019/06/26	1	76.30	5	76.38	76.30	-4	49,037	-0.01%
2019/06/24	1	76.00	6	75.78	77.10	-5	48,644	-0.01%
2019/06/21	13.2	77.83	15	77.61	76.80	-1.8	48,291	0.00%
2019/06/20	3	77.67	23.2	77.63	77.70	-20.2	47,665	-0.04%
2019/06/19	11	76.75	2	77.40	77.20	9	47,481	0.02%
2019/06/18	19	76.41	4	76.43	75.90	15	46,966	0.03%
2019/06/17	9	76.20	10	76.20	76.40	-1	46,586	0.00%
2019/06/14	6.8	74.97	21.4	74.97	75.10	-14.6	46,296	-0.03%
2019/06/13	21	74.09	13	74.04	74.20	8	45,938	0.02%
2019/06/12	3	73.03	5.1	73.31	73.70	-2.1	45,892	0.00%
2019/06/11	4	72.13	12	72.48	72.40	-8	45,480	-0.02%
2019/06/10	4	71.68	2	71.95	72.10	2	45,277	0.00%
2019/06/06	5	71.24	4	71.25	71.10	1	44,971	0.00%
2019/06/05	18	71.81	21	71.80	71.00	-3	44,606	-0.01%
2019/06/04	13.2	72.18	2	72.00	71.80	11.2	44,249	0.03%
2019/06/03	6.3	73.29	13	72.50	73.40	-6.7	43,903	-0.02%
2019/05/31	21	74.00	33	74.42	73.90	-12	43,607	-0.03%
2019/05/30	4	72.98	21	72.75	73.40	-17	42,989	-0.04%
2019/05/29	9.8	70.96	4.3	71.42	72.20	5.5	42,844	0.01%
2019/05/28	17.2	71.47	6	71.38	71.20	11.2	42,521	0.03%
2019/05/27	10.5	71.58	7	71.53	71.40	3.5	40,574	0.01%
2019/05/24	47.1	71.73	1	71.52	71.40	46	40,541	0.11%
2019/05/23	28.5	71.79	11.3	71.69	71.50	17.2	40,262	0.04%
2019/05/22	18.3	74.35	13	74.15	74.00	5.3	39,723	0.01%
2019/05/21	10	74.98	5	75.10	75.00	5	39,988	0.01%
2019/05/20	7	75.14	10	75.12	75.00	-3	39,825	-0.01%
2019/05/17	17	75.42	9.1	75.09	74.70	7.9	39,707	0.02%
2019/05/16	32.2	76.44	4.8	77.20	75.90	27.4	39,278	0.07%
2019/05/15	42	77.89	6	77.92	77.80	36	38,512	0.09%
2019/05/14	7	79.47	3	79.40	79.70	4	37,886	0.01%
2019/05/13	8.6	81.38	6	81.73	81.20	2.6	37,563	0.01%
2019/05/10	6	84.98	1	84.00	83.70	5	37,575	0.01%
2019/05/09	4.2	84.60	11	84.54	84.30	-6.8	37,560	-0.02%
2019/05/08	2	86.00	3	85.80	85.90	-1	37,350	0.00%
2019/05/07	1.6	86.00	8.1	86.80	86.60	-6.5	37,276	-0.02%
2019/05/06	17.3	85.61	14	85.34	84.90	3.3	37,269	0.01%
2019/05/03	4	87.43	25	87.78	88.20	-21	36,812	-0.06%
2019/05/02	7.8	86.75	0	0.00	86.90	7.8	36,616	0.02%
2019/04/30	6	86.65	10	86.35	86.90	-4	36,365	-0.01%
2019/04/29	6	87.55	19	88.05	87.80	-13	36,026	-0.04%
2019/04/26	0.4	87.10	2	87.15	87.40	-1.6	35,703	0.00%
2019/04/25	19	86.33	11	86.45	86.80	8	35,423	0.02%
2019/04/24	33	86.97	5.4	87.51	86.90	27.6	35,170	0.08%
2019/04/23	45.2	87.36	20.1	87.49	88.30	25.1	34,864	0.07%
2019/04/22	20	88.32	10.1	88.39	87.80	9.9	34,003	0.03%
2019/04/19	23.1	89.42	53.8	89.55	88.90	-30.7	33,706	-0.09%
2019/04/18	37.5	93.69	63.2	93.54	91.60	-25.7	32,619	-0.08%
2019/04/17	29.2	91.11	87	91.50	91.80	-57.8	30,553	-0.19%
2019/04/16	40.3	90.17	89.6	90.27	89.90	-49.3	29,346	-0.17%
2019/04/15	16.5	89.05	12.2	88.74	89.30	4.3	28,411	0.02%
2019/04/12	8.1	86.36	38.1	86.25	86.50	-30	27,828	-0.11%
2019/04/11	9.7	84.03	54	84.00	83.80	-44.3	27,456	-0.16%
2019/04/10	4	82.75	8	82.75	83.00	-4	26,990	-0.01%
2019/04/09	4	82.55	4.1	82.37	82.50	-0.1	26,686	0.00%
2019/04/08	23.4	82.72	27	82.49	82.40	-3.6	26,501	-0.01%
2019/04/03	16	81.22	44.2	81.60	81.90	-28.2	25,825	-0.11%
2019/04/02	40.6	82.67	36.8	82.62	82.00	3.8	25,304	0.02%
2019/04/01	14	79.25	228.6	80.09	80.80	-214.6	23,838	-0.90%	大賣/鉅額交易
2019/03/29	7	72.60	32.8	72.84	73.50	-25.8	21,133	-0.12%
2019/03/28	7.3	71.70	0	0.00	71.80	7.3	21,058	0.03%
2019/03/27	2	72.00	0.2	71.90	71.90	1.8	21,359	0.01%
2019/03/26	0	0.00	26	71.80	71.80	-26	21,516	-0.12%
2019/03/25	19	71.52	9	71.78	71.20	10	21,784	0.05%
2019/03/22	5.4	72.88	14.7	72.74	73.00	-9.3	21,732	-0.04%
2019/03/21	1	72.90	5	72.96	73.00	-4	21,996	-0.02%
2019/03/20	3.1	72.04	4	72.30	72.40	-0.9	22,458	0.00%
2019/03/19	0.4	72.00	0.5	72.00	72.30	-0.1	23,024	0.00%
2019/03/18	102	71.21	107	71.97	72.00	-5	23,226	-0.02%	大買/大賣/
2019/03/15	49	70.95	20	70.70	70.60	29	23,470	0.12%
2019/03/14	1	70.80	1	71.00	71.10	0	23,311	0.00%
2019/03/13	4	70.83	10	70.80	70.70	-6	24,214	-0.02%
2019/03/12	8	71.11	22	71.20	71.20	-14	24,353	-0.06%
2019/03/11	7.7	70.47	17.4	70.69	70.40	-9.7	24,453	-0.04%
2019/03/08	11	70.79	3	70.93	70.70	8	24,916	0.03%
2019/03/07	11	71.76	33.2	72.16	71.60	-22.2	25,765	-0.09%
2019/03/06	1.5	72.27	1	72.50	72.50	0.5	26,193	0.00%
2019/03/05	25.1	71.67	3	71.90	71.90	22.1	26,787	0.08%
2019/03/04	33	71.72	5	71.70	72.20	28	26,928	0.10%
2019/02/27	5	72.56	20.1	72.70	72.70	-15.1	26,754	-0.06%
2019/02/26	4	72.98	10	73.50	72.80	-6	26,722	-0.02%
2019/02/25	9	73.26	6	73.28	73.40	3	26,937	0.01%
2019/02/22	8.5	73.21	49.8	73.07	73.50	-41.3	27,267	-0.15%
2019/02/21	5	73.16	86.4	73.60	73.80	-81.4	27,552	-0.30%
2019/02/20	6	73.22	15.3	73.07	73.20	-9.3	27,545	-0.03%
2019/02/19	22	71.95	21	71.93	72.00	1	27,169	0.00%
2019/02/18	59	71.10	8.8	71.32	71.00	50.2	27,351	0.18%
2019/02/15	21.5	70.95	1	71.20	70.30	20.5	27,533	0.07%
2019/02/14	65.1	71.71	0	0.00	71.40	65.1	27,638	0.24%
2019/02/13	53.3	71.97	85	72.31	72.00	-31.7	27,733	-0.11%
2019/02/12	23	71.74	27	71.07	72.00	-4	27,694	-0.01%
2019/02/11	18.6	70.10	5	70.82	69.90	13.6	27,543	0.05%
2019/01/29	32.2	69.99	1.1	70.47	69.90	31.1	27,329	0.11%
2019/01/28	0	0.00	1	70.90	70.80	-1	27,288	0.00%
2019/01/25	1	70.40	5	70.44	70.70	-4	27,511	-0.01%
2019/01/24	1.2	69.57	0	0.00	70.00	1.2	27,455	0.00%
2019/01/23	5.1	69.90	20	69.85	69.70	-14.9	27,740	-0.05%
2019/01/22	0	0.00	3	70.70	70.70	-3	27,933	-0.01%
2019/01/21	0	0.00	41	71.00	71.20	-41	28,393	-0.14%
2019/01/18	4	70.50	17	70.52	70.80	-13	29,728	-0.04%
2019/01/17	3	70.50	4.1	70.52	70.40	-1.1	30,927	0.00%
2019/01/16	6.4	70.25	22.9	70.21	70.20	-16.6	31,610	-0.05%
2019/01/15	3	70.27	20.6	70.29	70.30	-17.6	31,959	-0.06%
2019/01/14	2	69.00	0	0.00	68.70	2	32,168	0.01%
2019/01/11	5	69.64	8	69.81	69.40	-3	33,547	-0.01%
2019/01/10	1	69.80	9.3	69.12	69.30	-8.3	33,515	-0.02%
2019/01/09	4	69.85	23	69.81	69.90	-19	33,515	-0.06%
2019/01/08	4	68.70	13.1	68.56	68.60	-9.1	33,510	-0.03%
2019/01/07	5.2	69.11	16	68.98	69.30	-10.8	33,710	-0.03%
2019/01/04	20.3	67.48	45.2	67.50	67.60	-24.9	33,606	-0.07%
2019/01/03	42	68.90	23	68.63	68.90	19	33,646	0.06%
2019/01/02	5	70.20	5.8	71.06	70.10	-0.8	33,501	0.00%
2018/12/28	5.4	70.80	11	70.90	70.80	-5.6	33,856	-0.02%
2018/12/27	2	71.30	7	71.43	70.80	-5	34,100	-0.01%
2018/12/26	0.4	70.30	1	70.50	70.20	-0.6	34,354	0.00%
2018/12/25	8	70.08	3	70.80	70.70	5	34,538	0.01%
2018/12/24	15	71.20	1	71.30	71.40	14	35,126	0.04%
2018/12/22	2	70.95	2	71.00	70.90	0	35,373	0.00%
2018/12/21	1.1	70.73	5	70.46	71.40	-4	35,779	-0.01%
2018/12/20	0.4	71.50	10	72.00	71.50	-9.6	35,804	-0.03%
2018/12/19	12	71.30	25	71.33	71.80	-13	35,643	-0.04%
2018/12/18	8.2	70.67	17.1	70.52	70.80	-8.9	35,873	-0.02%
2018/12/17	22	71.87	19.6	71.73	71.10	2.4	36,093	0.01%
2018/12/14	12	71.58	1	71.30	71.50	11	36,528	0.03%
2018/12/13	5.1	72.55	28	72.27	73.00	-22.9	36,813	-0.06%
2018/12/12	9.2	70.67	24.8	70.64	71.20	-15.6	37,341	-0.04%
2018/12/11	25.1	68.67	5	68.84	68.40	20.1	37,568	0.05%
2018/12/10	38.1	67.99	14	67.82	67.70	24.1	37,759	0.06%
2018/12/07	22.2	69.39	4.3	69.50	69.10	18	37,568	0.05%
2018/12/06	56	69.30	5.9	70.12	69.00	50.1	37,365	0.13%
2018/12/05	15	71.94	2	72.30	71.60	13	36,597	0.04%
2018/12/04	0.2	73.50	2	73.50	73.40	-1.8	36,922	0.00%
2018/12/03	3	73.73	43.6	73.90	74.00	-40.6	36,977	-0.11%
2018/11/30	1.3	72.02	13	73.37	71.90	-11.7	36,598	-0.03%
2018/11/29	6	72.73	19	73.85	72.40	-13	35,692	-0.04%
2018/11/28	24	72.56	18	72.53	73.10	6	35,289	0.02%
2018/11/27	12	70.90	1.7	71.00	70.70	10.3	34,839	0.03%
2018/11/26	25.1	71.06	9	71.12	71.00	16.1	34,800	0.05%
2018/11/23	2.3	70.10	26	69.85	70.00	-23.8	34,663	-0.07%
2018/11/22	51	70.02	3	69.93	69.50	48	34,653	0.14%
2018/11/21	46.8	69.94	17	70.16	70.60	29.8	34,466	0.09%
2018/11/20	34	71.36	73.1	71.17	71.00	-39.1	34,147	-0.11%
2018/11/19	2.2	73.24	3	73.40	73.40	-0.8	33,901	0.00%
2018/11/16	6	74.50	1	74.30	74.30	5	34,199	0.01%
2018/11/15	13.3	73.02	12	74.18	74.50	1.3	35,037	0.00%
2018/11/14	8.3	73.56	14	74.13	73.30	-5.8	34,998	-0.02%
2018/11/13	14	74.29	26	74.20	74.40	-12	34,972	-0.03%
2018/11/12	1.8	76.24	0.2	76.30	76.20	1.6	34,899	0.00%
2018/11/09	7	76.07	0.8	76.40	76.10	6.2	35,101	0.02%
2018/11/08	107.1	77.14	10.6	77.00	76.60	96.5	35,138	0.27%	大買/
2018/11/07	6	77.83	4.6	77.89	77.90	1.4	35,022	0.00%
2018/11/06	32	78.26	5	79.36	77.30	27	35,016	0.08%
2018/11/05	5.5	79.73	52.8	80.46	80.00	-47.3	35,081	-0.13%
2018/11/02	8.2	80.83	15	80.54	81.00	-6.8	35,222	-0.02%
2018/11/01	19.5	79.69	13.9	79.30	79.90	5.6	35,105	0.02%
2018/10/31	13.6	78.31	17	78.29	78.80	-3.4	35,267	-0.01%
2018/10/30	8.8	75.95	14	75.91	76.40	-5.2	35,030	-0.01%
2018/10/29	23.8	76.26	16.8	76.54	75.50	7	35,063	0.02%
2018/10/26	47.6	77.53	302.2	76.55	76.20	-254.6	35,074	-0.73%	大賣/鉅額交易
2018/10/17	45.7	69.79	17.1	70.30	68.10	28.6	34,592	0.08%
2018/10/16	20.5	70.12	33.7	70.23	70.40	-13.2	33,758	-0.04%
2018/10/15	34.3	70.68	507	70.66	70.50	-472.7	33,489	-1.41%	大賣/鉅額交易
2018/10/12	53	70.44	14	70.96	71.90	39	33,508	0.12%
2018/10/11	64	70.77	60.6	70.86	70.10	3.4	33,512	0.01%
2018/10/09	7	75.61	5	75.68	75.30	2	32,293	0.01%
2018/10/08	8	75.60	6	75.60	75.50	2	32,342	0.01%
2018/10/05	9	75.74	60	75.69	75.60	-51	32,631	-0.16%
2018/10/04	49	76.60	7	76.20	76.20	42	32,542	0.13%
2018/10/03	2	77.85	46.1	77.85	77.80	-44.1	32,668	-0.13%
2018/10/02	13	78.58	6	79.23	78.10	7	32,896	0.02%
2018/10/01	37	80.07	21.4	79.96	79.90	15.6	32,641	0.05%
2018/09/28	1.2	78.87	10	79.03	79.20	-8.8	32,840	-0.03%
2018/09/27	3.2	78.17	39.1	77.73	78.70	-35.9	32,499	-0.11%
2018/09/26	5	77.50	66.1	77.48	77.30	-61.1	32,279	-0.19%
2018/09/25	3	75.87	16	76.12	76.10	-13	32,142	-0.04%
2018/09/21	27.2	75.45	9	75.70	75.80	18.2	32,370	0.06%
2018/09/20	40.1	75.72	19	75.59	75.60	21.1	32,265	0.07%
2018/09/19	2	75.90	51	76.07	76.40	-49	32,294	-0.15%
2018/09/18	37	76.15	0.1	76.30	75.80	36.9	32,335	0.11%
2018/09/17	41.1	77.77	11	77.73	77.80	30.1	32,456	0.09%
2018/09/14	10.3	76.87	49	77.22	77.90	-38.7	32,799	-0.12%
2018/09/13	21.3	76.15	0	0.00	76.00	21.3	32,828	0.06%
2018/09/12	14	77.16	21	77.63	77.00	-7	32,740	-0.02%
2018/09/11	7	76.47	10	76.83	77.70	-3	32,803	-0.01%
2018/09/10	76.1	75.31	5.2	75.21	75.10	70.9	33,096	0.21%
2018/09/07	108	77.92	7	78.13	77.70	101	32,715	0.31%	大買/鉅額交易
2018/09/06	21.1	79.39	30.1	79.37	79.30	-9	32,743	-0.03%
2018/09/05	15	80.23	15	80.17	80.10	0	32,558	0.00%
2018/09/04	15	80.21	2	80.50	80.10	13	32,939	0.04%
2018/09/03	17	80.15	6	80.22	80.10	11	33,317	0.03%
2018/08/31	22	80.45	13	80.50	80.50	9	34,592	0.03%
2018/08/30	10	81.05	0	0.00	80.90	10	35,372	0.03%
2018/08/29	3	81.17	8.2	81.27	81.40	-5.2	35,704	-0.01%
2018/08/28	16.6	81.29	1.8	81.34	81.20	14.8	35,877	0.04%
2018/08/27	9	80.98	2	80.95	81.00	7	36,077	0.02%
2018/08/24	36	80.82	7	81.09	81.10	29	36,106	0.08%
2018/08/23	7	81.36	9.3	81.65	81.80	-2.3	37,143	-0.01%
2018/08/22	0	0.00	1.2	81.80	81.70	-1.2	37,444	0.00%
2018/08/21	1.6	81.38	4.2	81.21	81.00	-2.6	37,825	-0.01%
2018/08/20	2	81.10	16	81.29	81.00	-14	38,555	-0.04%
2018/08/17	10.6	81.63	7.1	81.85	81.10	3.5	39,047	0.01%
2018/08/16	4	81.38	8	80.89	81.20	-4	39,033	-0.01%
2018/08/15	45.8	80.67	16	80.56	81.10	29.8	38,932	0.08%
2018/08/14	179.1	82.30	75	81.38	81.30	104.1	38,576	0.27%	大買/鉅額交易
2018/08/13	101	85.01	54	84.03	83.80	47	37,744	0.12%	大買/
2018/08/10	138	85.64	8	85.71	85.90	130	37,559	0.35%	大買/鉅額交易
2018/08/09	0	0.00	32	85.38	85.20	-32	37,496	-0.09%
2018/08/08	97	84.53	109.1	84.91	85.00	-12.1	37,984	-0.03%	大賣/
2018/08/07	15	84.90	243	84.90	84.40	-228	38,653	-0.59%	大賣/鉅額交易
2018/08/06	54	84.07	27	84.24	84.60	27	40,277	0.07%
2018/08/03	20	83.42	9	83.52	83.80	11	40,685	0.03%
2018/08/02	237	84.16	7	84.29	82.80	230	40,725	0.56%	大買/鉅額交易
2018/08/01	3	83.97	100	84.18	84.10	-97	40,747	-0.24%
2018/07/31	94	83.65	4	83.83	83.80	90	40,718	0.22%
2018/07/30	1	84.00	250	84.02	84.20	-249	40,734	-0.61%	大賣/鉅額交易
2018/07/27	6	83.23	11	83.32	83.20	-5	40,533	-0.01%
2018/07/26	25	82.51	10.2	82.70	83.50	14.8	40,985	0.04%
2018/07/25	17	83.05	10	82.71	82.70	7	41,156	0.02%
2018/07/24	100	85.41	104	85.37	85.20	-4	41,023	-0.01%	大賣/
2018/07/23	102	85.15	103	85.40	85.50	-1	40,405	0.00%	大買/大賣/
2018/07/20	92.2	84.65	148.9	85.08	85.30	-56.7	40,448	-0.14%	大賣/
2018/07/19	3	85.00	47	85.04	85.20	-44	40,634	-0.11%
2018/07/18	9	84.06	48	84.05	84.10	-39	41,177	-0.09%
2018/07/17	13	82.68	45.1	83.09	82.90	-32.1	41,148	-0.08%
2018/07/16	10	82.80	10.2	83.21	82.80	-0.2	41,273	0.00%
2018/07/13	13	82.13	15	82.81	82.90	-2	42,018	0.00%
2018/07/12	40	81.30	6	81.20	81.20	34	42,639	0.08%
2018/07/11	5	81.00	82.1	81.65	81.60	-77.1	42,885	-0.18%
2018/07/10	16	80.58	5.1	80.60	80.50	10.9	42,680	0.03%
2018/07/09	23.1	81.15	13	81.43	80.80	10.1	42,584	0.02%
2018/07/06	81	80.70	26.1	80.70	80.50	54.9	42,830	0.13%
2018/07/05	16	81.14	7	81.31	81.20	9	42,840	0.02%
2018/07/04	2.4	81.03	9	81.56	81.60	-6.6	43,143	-0.02%
2018/07/03	25	81.32	7	80.77	80.70	18	43,802	0.04%
2018/07/02	40.1	81.63	11	81.29	81.00	29.1	44,386	0.07%
2018/06/29	8.1	82.08	35	82.25	83.20	-27	44,722	-0.06%
2018/06/28	26	80.75	0	0.00	80.50	26	46,328	0.06%
2018/06/27	21	81.10	10.1	81.08	80.90	10.9	46,430	0.02%
2018/06/26	29.1	80.63	6	80.72	81.00	23.1	46,386	0.05%
2018/06/25	24.2	81.87	15.7	82.00	81.50	8.5	46,072	0.02%
2018/06/22	30.1	82.16	15.7	82.11	82.30	14.4	45,973	0.03%
2018/06/21	21	82.99	8.4	82.71	82.70	12.6	45,954	0.03%
2018/06/20	27.2	82.26	30.1	82.64	83.00	-2.9	46,402	-0.01%
2018/06/19	74.1	83.30	38	83.03	83.00	36.1	46,024	0.08%
2018/06/15	43.2	84.71	1	85.00	85.00	42.2	45,391	0.09%
2018/06/14	71	86.47	11	86.66	85.50	60	44,934	0.13%
2018/06/13	17	87.60	53	87.93	87.80	-36	44,377	-0.08%
2018/06/12	112	87.68	43	87.70	87.70	69	45,087	0.15%	大買/
2018/06/11	35	87.58	82	87.74	87.40	-47	45,024	-0.10%
2018/06/08	106	89.53	55	89.33	88.30	51	45,184	0.11%	大買/
2018/06/07	12	90.09	49.1	90.21	91.20	-37.1	44,916	-0.08%
2018/06/06	9	88.81	17	88.75	89.10	-8	44,888	-0.02%
2018/06/05	9.2	87.87	22.3	87.98	88.10	-13.1	45,553	-0.03%
2018/06/04	8.4	87.64	53.4	87.71	87.80	-45	45,573	-0.10%
2018/06/01	0	0.00	5.6	86.58	86.60	-5.6	45,724	-0.01%
2018/05/31	38	86.76	14	87.12	85.70	24	45,907	0.05%
2018/05/30	16	87.02	17	87.21	87.40	-1	45,020	0.00%
2018/05/29	16.4	88.05	23	88.26	87.60	-6.6	44,829	-0.01%
2018/05/28	11.2	88.61	67.1	88.49	88.80	-55.9	44,821	-0.12%
2018/05/25	3.4	84.95	44	85.83	86.50	-40.7	44,419	-0.09%
2018/05/24	3.3	84.17	9	84.09	84.10	-5.7	44,188	-0.01%
2018/05/23	8.3	83.92	2	84.10	83.60	6.3	44,702	0.01%
2018/05/22	35.5	84.87	1	84.20	84.00	34.5	45,124	0.08%
2018/05/21	7.1	85.04	11	85.06	85.00	-3.9	45,700	-0.01%
2018/05/18	16	84.11	4.2	84.70	83.90	11.8	46,339	0.03%
2018/05/17	14	84.95	12.1	84.97	84.20	1.9	47,022	0.00%
2018/05/16	26.2	84.70	11.1	84.91	84.60	15.2	47,215	0.03%
2018/05/15	27.2	86.80	66	87.33	86.00	-38.8	47,488	-0.08%
2018/05/14	41.9	88.75	181.6	88.62	89.00	-139.7	48,662	-0.29%	大賣/鉅額交易
2018/05/11	40.1	84.58	33	84.34	85.00	7.1	47,388	0.01%
2018/05/10	2	82.60	10	82.58	82.90	-8	47,391	-0.02%
2018/05/09	20	82.20	6	82.55	81.80	14	47,644	0.03%
2018/05/08	7	82.20	4.2	82.01	82.60	2.8	48,053	0.01%
2018/05/07	6	81.25	10	81.45	81.60	-4	48,209	-0.01%
2018/05/04	13.4	80.60	5	80.30	80.40	8.4	48,519	0.02%
2018/05/03	29.3	80.42	1	80.60	80.10	28.3	48,855	0.06%
2018/05/02	23.9	82.60	11	83.14	81.80	12.9	48,950	0.03%
2018/04/30	20	82.86	7.1	82.69	82.90	12.9	49,029	0.03%
2018/04/27	23	80.99	20	81.10	81.50	3	49,363	0.01%
2018/04/26	17	81.21	15.1	81.19	80.60	1.9	49,915	0.00%
2018/04/25	43	79.93	4	80.00	80.40	39	50,957	0.08%
2018/04/24	47.1	81.06	21.1	80.90	80.60	26.1	51,057	0.05%
2018/04/23	47	83.26	3.1	83.14	83.00	43.9	50,484	0.09%
2018/04/20	12	84.00	27	84.04	84.00	-15	50,371	-0.03%
2018/04/19	46	84.10	75	83.83	85.00	-29	50,547	-0.06%
2018/04/18	68.1	85.38	83.1	85.30	84.80	-15	50,204	-0.03%
2018/04/17	57	86.78	8	86.76	86.50	49	50,087	0.10%
2018/04/16	17.3	87.17	34	87.28	87.60	-16.8	50,333	-0.03%
2018/04/13	58.1	87.08	17	87.18	87.00	41.1	50,506	0.08%
2018/04/12	24.1	87.02	22	87.17	86.80	2.1	50,851	0.00%
2018/04/11	33.6	87.65	11	88.15	87.30	22.6	51,181	0.04%
2018/04/10	30.1	87.32	2	87.20	87.00	28.1	51,411	0.05%
2018/04/09	20.2	87.08	7.5	87.18	87.40	12.7	51,757	0.02%
2018/04/03	65.2	87.19	21	87.30	87.20	44.2	51,281	0.09%
2018/04/02	96.1	88.66	38	88.52	88.10	58.1	50,921	0.11%
2018/03/31	239.5	88.63	62	89.70	88.50	177.5	50,680	0.35%	大買/鉅額交易
2018/03/30	12.1	91.50	38.7	91.82	91.40	-26.6	48,765	-0.05%
2018/03/29	10	90.16	3	90.23	90.00	7	48,632	0.01%
2018/03/28	30	90.34	4	90.53	90.10	26	48,333	0.05%
2018/03/27	17	91.16	9	91.20	91.20	8	48,237	0.02%
2018/03/26	26	89.89	14	89.77	90.20	12	48,082	0.02%
2018/03/23	64.1	90.92	30	91.03	90.40	34.1	48,202	0.07%
2018/03/22	7.2	92.59	4	92.80	92.80	3.2	48,376	0.01%
2018/03/21	17	92.44	22	92.41	92.40	-5	48,263	-0.01%
2018/03/20	18	92.59	1	92.60	92.60	17	48,615	0.03%
2018/03/19	12	92.73	2	92.85	92.90	10	48,662	0.02%
2018/03/16	3	93.73	8	93.29	92.80	-5	48,767	-0.01%
2018/03/15	16	92.95	31	93.48	93.40	-15	48,424	-0.03%
2018/03/14	53.5	93.88	26	93.75	93.30	27.5	48,939	0.06%
2018/03/13	84	95.61	42	95.97	95.20	42	48,868	0.09%
2018/03/12	2	94.10	41	93.96	94.30	-39	48,136	-0.08%
2018/03/09	7	91.76	34	91.66	91.90	-27	48,311	-0.06%
2018/03/08	29	89.19	2	89.35	89.40	27	48,434	0.06%
2018/03/07	22	88.92	4	89.60	88.50	18	48,600	0.04%
2018/03/06	12.1	88.03	5.7	88.32	88.20	6.4	49,225	0.01%
2018/03/05	21.9	87.31	11.4	87.22	87.00	10.5	49,994	0.02%
2018/03/02	15	87.19	61	87.11	87.80	-46	49,680	-0.09%
2018/03/01	11	87.88	4	87.95	87.90	7	49,850	0.01%
2018/02/27	14.1	89.05	15	89.08	88.10	-0.9	49,752	0.00%
2018/02/26	118	89.54	26.3	89.20	88.80	91.7	49,448	0.19%	大買/
2018/02/23	15.5	88.63	3	89.13	88.90	12.5	49,325	0.03%
2018/02/22	12.5	87.84	2.1	87.71	87.90	10.4	49,530	0.02%
2018/02/21	44.1	88.42	22.1	88.45	88.20	21.9	49,335	0.04%
2018/02/12	82	87.82	15.5	87.68	87.60	66.5	48,915	0.14%
2018/02/09	76.2	86.87	30	86.97	87.50	46.2	48,743	0.09%
2018/02/08	41.8	89.43	1	89.40	89.00	40.8	48,453	0.08%
2018/02/07	49.1	90.51	3	90.83	90.00	46.1	49,905	0.09%
2018/02/06	143	90.08	69	89.82	89.20	74	49,153	0.15%	大買/
2018/02/05	40.1	92.89	29	93.04	92.80	11.1	47,142	0.02%
2018/02/02	9	94.60	25	94.94	95.20	-16	47,140	-0.03%
2018/02/01	12	94.13	20.3	94.03	93.50	-8.3	47,024	-0.02%
2018/01/31	50	92.64	11	92.64	92.20	39	46,756	0.08%
2018/01/30	14	93.96	1.5	93.90	93.60	12.5	46,299	0.03%
2018/01/29	11	94.86	4	94.63	94.70	7	46,043	0.02%
2018/01/26	2	95.40	10	95.74	95.40	-8	45,847	-0.02%
2018/01/25	2.3	95.82	3	95.83	95.40	-0.7	45,486	0.00%
2018/01/24	20	96.13	7	96.17	95.90	13	44,848	0.03%
2018/01/23	51	95.77	61	96.19	96.90	-10	44,696	-0.02%
2018/01/22	55	96.85	49	96.84	96.60	6	44,513	0.01%
2018/01/19	46	96.34	79	95.95	96.90	-33	43,848	-0.08%
2018/01/18	23.2	94.31	40	94.29	93.80	-16.8	42,486	-0.04%
2018/01/17	4	92.90	19	93.09	93.40	-15	42,043	-0.04%
2018/01/16	58.3	93.36	34.5	93.35	93.40	23.8	41,887	0.06%
2018/01/15	22	92.75	113	92.98	93.30	-91	41,766	-0.22%	大賣/
2018/01/12	29	91.93	6	92.03	91.80	23	41,540	0.06%
2018/01/11	45.5	91.44	13	91.48	91.40	32.5	41,459	0.08%
2018/01/10	95.1	90.92	1	90.90	90.80	94.1	40,939	0.23%
2018/01/09	27	91.91	6	91.93	91.80	21	40,640	0.05%
2018/01/08	121.6	91.95	38	91.84	91.80	83.6	40,616	0.21%	大買/
2018/01/05	72.1	92.24	21	92.20	93.00	51.1	40,275	0.13%
2018/01/04	23.7	92.75	6	92.90	92.60	17.7	39,996	0.04%
2018/01/03	12.6	94.40	2.6	94.25	94.00	10	39,819	0.03%
2018/01/02	4.2	94.89	3.3	95.29	95.00	0.9	39,215	0.00%