鴻海 (2317)-元大-板橋三民券商分點個股進出

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

鴻海

(2317)

可現股當沖

股價
203.0
漲跌
▲0.5
漲幅
+0.25%
成交量
36,957張
產業
上市其他電子類股
6205人加入追蹤

立即追蹤
本地時間:14:30(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-板橋三民券商分點個股進出

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-板橋三民券商分點個股進出
元大-板橋三民券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	40.4	204.66	42.8	205.14	203.00	-2.4	64,798	0.00%
2024/11/21	22.3	202.93	15.1	202.67	202.50	7.2	65,000	0.01%
2024/11/20	67.6	206.37	44.2	206.78	206.00	23.4	65,385	0.04%
2024/11/19	49.2	203.23	38.2	203.78	203.50	11	65,849	0.02%
2024/11/18	37.7	203.78	29.5	204.48	202.50	8.2	66,210	0.01%
2024/11/15	109.7	208.79	25.1	209.89	207.00	84.7	66,169	0.13%	大買/
2024/11/14	56.8	211.37	43.8	213.14	211.50	13	65,720	0.02%
2024/11/13	18.2	214.21	23.9	214.25	214.50	-5.8	65,927	-0.01%
2024/11/12	49.6	215.44	20.1	215.78	214.00	29.6	66,646	0.04%
2024/11/11	14.5	218.78	41.1	219.30	220.00	-26.6	67,372	-0.04%
2024/11/08	16.2	218.70	40.1	218.61	218.00	-23.8	68,533	-0.03%
2024/11/07	16.7	215.51	52.2	217.57	217.00	-35.5	69,919	-0.05%
2024/11/06	14	214.50	31.3	215.26	213.50	-17.3	71,518	-0.02%
2024/11/05	19.1	213.29	7.4	213.76	214.00	11.7	73,247	0.02%
2024/11/04	12.7	210.92	51	211.82	214.00	-38.2	77,681	-0.05%
2024/11/01	57.7	205.46	21.2	206.12	208.00	36.5	80,548	0.05%
2024/10/30	27.3	211.15	53.9	213.04	211.50	-26.6	81,929	-0.03%
2024/10/29	67.7	209.88	43.7	209.79	209.50	24	81,977	0.03%
2024/10/28	56.8	216.69	51.5	217.76	215.00	5.3	81,834	0.01%
2024/10/25	26.8	213.32	41.6	214.13	216.00	-14.7	81,192	-0.02%
2024/10/24	51.8	212.19	19.9	212.50	211.50	31.9	81,356	0.04%
2024/10/23	10.4	214.99	9.5	215.41	216.00	0.9	81,746	0.00%
2024/10/22	37.5	214.15	65	214.28	215.50	-27.5	82,294	-0.03%
2024/10/21	21.2	210.49	35.4	211.21	210.00	-14.2	83,469	-0.02%
2024/10/18	25	209.33	41.2	209.87	207.50	-16.2	83,998	-0.02%
2024/10/17	11.9	206.75	55.3	206.06	208.50	-43.5	84,516	-0.05%
2024/10/16	17.5	205.76	12.8	205.43	205.00	4.7	84,684	0.01%
2024/10/15	8.3	203.64	92.1	204.89	207.00	-83.8	84,454	-0.10%
2024/10/14	55.1	198.31	8.7	198.13	199.00	46.4	83,225	0.06%
2024/10/11	41.7	200.52	47.1	200.51	200.00	-5.3	84,917	-0.01%
2024/10/09	34.8	198.13	82.8	198.57	199.00	-47.9	84,841	-0.06%
2024/10/08	38.5	194.94	11.1	195.91	194.00	27.4	84,628	0.03%
2024/10/07	35.4	196.75	28.7	196.97	197.50	6.7	86,026	0.01%
2024/10/04	33.1	193.60	109.8	193.38	194.00	-76.7	86,540	-0.09%	大賣/
2024/10/01	30.2	187.39	12.2	187.12	187.00	18.1	85,357	0.02%
2024/09/30	32.6	188.80	25.9	189.43	187.50	6.7	86,645	0.01%
2024/09/27	18	191.74	59.3	191.56	191.00	-41.3	86,879	-0.05%
2024/09/26	21	190.23	37	190.93	189.50	-16	88,138	-0.02%
2024/09/25	24.8	189.07	138.8	188.51	188.50	-114	88,278	-0.13%	大賣/鉅額交易
2024/09/24	1.6	179.14	44.8	181.26	183.00	-43.2	87,589	-0.05%
2024/09/23	8.3	178.93	18.4	179.81	180.00	-10	88,056	-0.01%
2024/09/20	15.4	177.48	50.7	180.31	177.00	-35.3	89,343	-0.04%
2024/09/19	28.1	175.14	20.3	175.90	176.50	7.8	89,933	0.01%
2024/09/18	97.7	175.74	34.2	174.69	174.00	63.5	90,975	0.07%
2024/09/16	9.6	178.78	31.1	179.78	181.00	-21.5	92,423	-0.02%
2024/09/13	22.8	176.66	25.6	176.47	176.00	-2.8	94,482	0.00%
2024/09/12	2.2	175.91	22.6	176.02	177.50	-20.4	96,794	-0.02%
2024/09/11	7.5	170.31	22.3	169.88	169.50	-14.8	97,425	-0.02%
2024/09/10	70.4	170.17	18.1	168.88	169.00	52.3	98,440	0.05%
2024/09/09	61.8	172.13	3.2	172.06	172.00	58.5	98,999	0.06%
2024/09/06	15.2	176.21	8.6	176.98	176.50	6.6	100,326	0.01%
2024/09/05	75.6	177.28	15.3	176.43	175.00	60.3	101,765	0.06%
2024/09/04	94.4	176.62	43.7	178.62	179.50	50.8	101,899	0.05%
2024/09/03	17.2	184.91	21.2	185.21	185.00	-4	100,741	0.00%
2024/09/02	14.3	184.36	6.6	183.95	183.00	7.7	101,914	0.01%
2024/08/30	11	184.55	12.3	184.79	184.50	-1.3	103,273	0.00%
2024/08/29	36.3	181.31	20.1	182.57	184.50	16.2	104,122	0.02%
2024/08/28	16.6	183.65	28.7	184.47	185.50	-12.1	104,648	-0.01%
2024/08/27	23.9	180.25	15	180.73	180.50	8.9	106,103	0.01%
2024/08/26	29.6	182.53	20.3	183.26	182.00	9.4	106,949	0.01%
2024/08/23	30	177.86	38.7	177.95	180.00	-8.8	107,498	-0.01%
2024/08/22	91.3	181.05	24.1	179.90	179.50	67.2	107,809	0.06%
2024/08/21	54.2	183.41	22.1	183.89	183.50	32.1	108,503	0.03%
2024/08/20	52.4	188.67	29.1	188.35	186.50	23.3	108,463	0.02%
2024/08/19	19.7	186.61	59.8	186.59	187.00	-40.1	108,510	-0.04%
2024/08/16	35.9	184.87	38.8	185.47	184.00	-2.9	108,475	0.00%
2024/08/15	71.4	182.69	33.2	184.02	181.00	38.2	108,044	0.04%
2024/08/14	40	185.29	84.6	185.19	185.50	-44.6	107,885	-0.04%
2024/08/13	53	180.73	83.1	180.96	181.00	-30.2	107,715	-0.03%
2024/08/12	50.8	175.97	66.6	175.95	176.00	-15.8	108,358	-0.01%
2024/08/09	35.6	169.38	54.7	170.50	168.50	-19.2	109,102	-0.02%
2024/08/08	121.2	163.26	78.9	164.13	163.50	42.4	108,889	0.04%	大買/
2024/08/07	92.3	170.61	51.6	171.12	170.50	40.7	107,321	0.04%
2024/08/06	238	168.59	173.4	168.49	167.50	64.6	105,884	0.06%	大買/大賣/
2024/08/05	187.5	169.11	30.3	169.63	168.00	157.2	102,629	0.15%	大買/鉅額交易
2024/08/02	165.1	190.31	21.3	188.26	186.50	143.7	100,061	0.14%	大買/鉅額交易
2024/08/01	24.9	203.35	15.2	203.23	202.50	9.6	99,293	0.01%
2024/07/31	11.8	198.36	34.2	198.36	198.00	-22.4	101,079	-0.02%
2024/07/30	34.1	192.67	23.9	193.11	196.00	10.2	100,915	0.01%
2024/07/29	48.5	193.98	40	193.74	193.00	8.5	101,111	0.01%
2024/07/26	116	191.67	19.4	191.87	192.00	96.6	101,334	0.10%	大買/
2024/07/23	39.5	199.12	49.4	199.56	201.50	-9.9	101,273	-0.01%
2024/07/22	151.9	195.28	66.5	196.20	192.50	85.5	101,525	0.08%	大買/
2024/07/19	46.1	201.97	29.3	201.56	204.00	16.9	100,691	0.02%
2024/07/18	109.8	205.41	53.7	204.68	204.00	56.1	102,383	0.05%	大買/
2024/07/17	22.6	213.71	31.9	213.78	212.00	-9.3	101,305	-0.01%
2024/07/16	52.2	214.56	20.2	213.80	213.00	32	101,241	0.03%
2024/07/15	24.8	216.93	69.3	216.91	216.50	-44.5	102,079	-0.04%
2024/07/12	154.9	217.20	35.9	217.98	216.00	119.1	102,453	0.12%	大買/鉅額交易
2024/07/11	25.3	225.28	36.6	226.16	225.50	-11.3	101,909	-0.01%
2024/07/10	51.2	223.47	26.7	223.65	223.50	24.4	103,744	0.02%
2024/07/09	132.6	226.42	91.1	229.15	225.50	41.5	104,436	0.04%	大買/
2024/07/08	21.5	223.78	102.9	222.65	226.50	-81.4	104,093	-0.08%	大賣/
2024/07/05	10	214.01	16	214.00	214.50	-6	105,052	-0.01%
2024/07/04	26.5	212.34	77.9	212.64	214.50	-51.4	105,962	-0.05%
2024/07/03	83.2	204.78	31.4	205.88	203.00	51.8	105,809	0.05%
2024/07/02	135.7	207.72	12.1	205.71	204.50	123.7	106,349	0.12%	大買/鉅額交易
2024/07/01	34	216.01	25.3	216.24	216.00	8.7	106,325	0.01%
2024/06/28	63.2	213.49	76.3	214.55	214.00	-13.1	108,067	-0.01%
2024/06/27	32.3	212.34	36.9	212.39	212.50	-4.6	108,103	0.00%
2024/06/26	91.4	212.50	24.5	211.29	210.00	66.9	109,229	0.06%
2024/06/25	61.1	207.41	67.1	206.11	211.00	-6.1	110,700	-0.01%
2024/06/24	84.8	206.99	34.5	206.69	206.00	50.3	111,189	0.05%
2024/06/21	89.1	213.55	47.6	213.87	212.00	41.5	112,462	0.04%
2024/06/20	47.6	210.47	73.7	211.94	217.50	-26.1	112,162	-0.02%
2024/06/19	47.2	205.14	138.5	204.73	203.00	-91.3	113,142	-0.08%	大賣/
2024/06/18	51.1	199.06	47.8	199.21	198.50	3.3	113,310	0.00%
2024/06/17	39.4	196.90	33.6	198.62	200.00	5.9	115,217	0.01%
2024/06/14	19.1	195.88	91	195.25	198.00	-71.9	116,569	-0.06%
2024/06/13	77.7	191.26	52.9	192.81	192.00	24.8	118,495	0.02%
2024/06/12	32.9	184.68	78.5	185.03	187.50	-45.6	122,764	-0.04%
2024/06/11	5.3	179.63	37.2	179.78	180.50	-31.8	123,876	-0.03%
2024/06/07	35.9	177.67	19.8	177.67	177.50	16.1	128,123	0.01%
2024/06/06	82	179.96	101.9	180.32	177.50	-20	132,975	-0.02%	大賣/
2024/06/05	61	172.98	59.5	174.94	175.50	1.5	133,281	0.00%
2024/06/04	76.5	172.30	15.5	171.97	171.00	61	132,468	0.05%
2024/06/03	48.9	176.47	27.2	176.54	176.50	21.7	131,562	0.02%
2024/05/31	105.9	175.14	22.3	173.56	172.00	83.6	130,748	0.06%	大買/
2024/05/30	57.3	177.39	36.3	177.52	176.50	21	129,554	0.02%
2024/05/29	57.6	182.50	11.8	182.41	180.50	45.8	130,014	0.04%
2024/05/28	33	184.91	27.4	185.24	185.50	5.6	129,230	0.00%
2024/05/27	55.7	183.16	84.8	182.96	185.00	-29.1	128,741	-0.02%
2024/05/24	16.6	173.45	30.7	174.47	176.00	-14.1	127,321	-0.01%
2024/05/23	16.6	171.60	53.2	172.09	173.00	-36.7	126,500	-0.03%
2024/05/22	24.1	168.04	22.3	169.45	169.00	1.9	125,395	0.00%
2024/05/21	23.6	166.58	7	166.36	166.00	16.6	124,802	0.01%
2024/05/20	53.2	167.82	20.8	167.92	167.50	32.3	124,336	0.03%
2024/05/17	57.8	170.02	23.7	170.09	170.00	34.2	123,763	0.03%
2024/05/16	73.8	174.17	73.7	175.67	171.50	0.1	122,712	0.00%
2024/05/15	61.3	168.42	67.1	170.87	170.50	-5.9	120,759	0.00%
2024/05/14	52.2	170.70	34.7	171.27	172.00	17.5	118,632	0.01%
2024/05/13	35.6	171.40	16.3	170.81	169.50	19.3	116,850	0.02%
2024/05/10	53.1	170.32	25.1	169.62	169.50	28	115,830	0.02%
2024/05/09	42.6	172.24	23.6	172.77	170.50	19	114,664	0.02%
2024/05/08	23.9	170.16	40.7	170.06	169.50	-16.8	113,075	-0.01%
2024/05/07	60.7	169.15	62	169.22	169.50	-1.3	112,117	0.00%
2024/05/06	30.1	165.38	110.7	165.17	167.50	-80.5	110,314	-0.07%	大賣/
2024/05/03	19.7	157.41	30.9	157.60	156.00	-11.1	107,787	-0.01%
2024/05/02	23.2	153.28	20.5	153.52	154.00	2.7	107,073	0.00%
2024/04/30	33	157.63	47.9	158.05	156.00	-15	106,176	-0.01%
2024/04/29	16.5	158.59	131.6	158.47	158.50	-115.1	105,289	-0.11%	大賣/鉅額交易
2024/04/26	19.2	155.75	73.4	156.00	155.00	-54.2	104,036	-0.05%
2024/04/25	56	152.73	23.8	152.39	151.50	32.2	102,659	0.03%
2024/04/24	19.7	150.48	92.3	153.14	156.00	-72.5	101,157	-0.07%
2024/04/23	23.6	144.26	12.4	144.92	144.00	11.1	98,752	0.01%
2024/04/22	18.4	143.46	24.2	143.44	143.00	-5.8	98,059	-0.01%
2024/04/19	75.2	142.89	26.2	142.75	143.00	49	97,247	0.05%
2024/04/18	19.6	146.99	22.4	147.23	148.00	-2.8	95,526	0.00%
2024/04/17	54.1	144.41	40	144.88	146.50	14.1	94,851	0.01%
2024/04/16	75.5	139.74	64.8	140.30	141.00	10.6	93,480	0.01%
2024/04/15	75	146.90	59.9	147.22	146.00	15.1	90,976	0.02%
2024/04/12	52.7	151.27	47.9	151.10	150.50	4.8	89,690	0.01%
2024/04/11	100.3	149.29	97.3	149.59	150.00	3	87,961	0.00%
2024/04/10	48.1	155.74	32.7	155.75	154.50	15.3	85,355	0.02%
2024/04/09	48.3	158.66	31.4	158.96	158.00	16.8	84,044	0.02%
2024/04/08	35.7	157.96	33	158.40	158.00	2.7	82,682	0.00%
2024/04/03	40.7	156.24	36.8	157.83	159.00	3.9	81,311	0.00%
2024/04/02	34.8	154.81	118.3	155.58	159.00	-83.5	79,344	-0.11%	大賣/
2024/04/01	35.5	151.42	46.7	152.14	150.50	-11.3	76,692	-0.01%
2024/03/29	146	153.70	36.5	152.90	150.00	109.5	75,560	0.14%	大買/鉅額交易
2024/03/28	161.2	153.66	87.5	154.09	155.50	73.6	73,210	0.10%	大買/
2024/03/27	47.7	146.33	83.3	146.24	148.50	-35.6	70,339	-0.05%
2024/03/26	79.8	143.26	51.4	142.64	142.00	28.3	68,483	0.04%
2024/03/25	60.7	145.20	43.2	145.77	145.50	17.4	66,381	0.03%
2024/03/22	125	145.04	131	145.44	145.50	-6	64,505	-0.01%	大買/大賣/
2024/03/21	37.7	140.73	108.3	142.33	142.50	-70.6	61,032	-0.12%	大賣/
2024/03/20	42.3	138.35	92.8	138.73	138.00	-50.6	58,649	-0.09%
2024/03/19	87.5	133.33	70.2	134.24	136.00	17.3	55,781	0.03%
2024/03/18	63.8	133.15	89.4	134.18	136.00	-25.6	53,182	-0.05%
2024/03/15	89.2	131.04	289	130.91	132.00	-199.7	49,532	-0.40%	大賣/鉅額交易
2024/03/14	33.3	119.38	65	119.68	121.00	-31.6	43,236	-0.07%
2024/03/13	91	120.80	231.9	120.87	120.50	-140.8	40,314	-0.35%	大賣/鉅額交易
2024/03/12	50.7	116.15	332.5	116.24	119.00	-281.8	34,910	-0.81%	大賣/鉅額交易
2024/03/11	12.8	107.78	93.8	109.92	109.50	-81	29,389	-0.28%
2024/03/08	13.1	106.27	162.1	105.50	105.00	-149	27,431	-0.54%	大賣/鉅額交易
2024/03/07	0	0.00	26.8	107.77	107.50	-26.8	26,533	-0.10%
2024/03/06	9	106.50	10.6	106.17	106.50	-1.6	26,183	-0.01%
2024/03/05	15.3	107.46	29.4	107.68	106.50	-14.1	26,190	-0.05%
2024/03/04	30	102.97	84.5	105.23	106.50	-54.5	25,463	-0.21%
2024/03/01	92.1	102.71	1	102.50	102.00	91.1	24,125	0.38%
2024/02/29	94.1	103.21	5	103.20	103.00	89.1	24,041	0.37%
2024/02/27	2.3	103.49	5.1	103.90	103.50	-2.8	23,750	-0.01%
2024/02/26	2	103.50	4.1	103.50	103.50	-2.1	23,649	-0.01%
2024/02/23	5.8	103.43	4.3	103.19	103.00	1.6	23,790	0.01%
2024/02/22	8	103.31	3	103.00	103.50	5	24,119	0.02%
2024/02/21	4	103.38	13.2	103.00	103.00	-9.2	24,289	-0.04%
2024/02/20	54.1	104.10	20.6	103.97	103.50	33.5	24,762	0.14%
2024/02/19	11	101.91	33.7	102.23	103.00	-22.7	24,617	-0.09%
2024/02/16	6.5	101.00	0.2	101.50	101.50	6.3	25,053	0.03%
2024/02/15	17.6	101.02	0	0.00	101.00	17.6	25,287	0.07%
2024/02/05	10	101.50	11.5	101.07	101.50	-1.5	25,125	-0.01%
2024/02/02	14.3	101.89	12.1	101.92	102.00	2.1	25,105	0.01%
2024/02/01	1.3	102.48	8.1	102.50	103.00	-6.9	25,344	-0.03%
2024/01/31	0.8	102.50	70.1	102.04	102.50	-69.3	25,428	-0.27%
2024/01/30	4.2	102.36	8.2	102.38	102.00	-4	25,581	-0.02%
2024/01/29	3	102.33	43	102.51	102.50	-40	25,927	-0.15%
2024/01/26	5.5	102.86	12	102.88	102.50	-6.5	26,364	-0.02%
2024/01/25	2	101.50	60	101.58	102.00	-58	26,353	-0.22%
2024/01/24	34	100.53	0.5	100.60	100.50	33.5	26,387	0.13%
2024/01/23	13	101.00	5.1	100.99	101.00	7.9	27,103	0.03%
2024/01/22	4.1	100.25	4.4	100.02	99.90	-0.3	29,035	0.00%
2024/01/19	2	100.50	2	100.49	100.50	0	29,204	0.00%
2024/01/18	23.3	99.18	1	100.00	99.90	22.3	29,563	0.08%
2024/01/17	32.7	99.25	2	99.75	98.60	30.7	29,936	0.10%
2024/01/16	12.2	99.87	1	100.00	100.00	11.2	30,976	0.04%
2024/01/15	48.1	100.04	1	100.50	100.00	47.1	31,922	0.15%
2024/01/12	7	100.00	0	0.00	100.50	7	32,081	0.02%
2024/01/11	4.1	99.95	1	100.00	100.50	3.1	32,209	0.01%
2024/01/10	10.4	100.69	0.2	100.50	100.00	10.2	32,083	0.03%
2024/01/09	29.7	101.57	0	0.00	101.00	29.7	31,963	0.09%
2024/01/08	6.5	102.21	1.5	102.17	101.50	5	31,828	0.02%
2024/01/05	1.1	104.00	1.4	104.04	104.00	-0.3	31,693	0.00%
2024/01/04	0	0.00	1.2	104.42	104.00	-1.2	31,937	0.00%
2024/01/03	1	104.49	1	104.50	104.50	0	32,154	0.00%
2024/01/02	2.1	104.50	3	105.00	105.00	-0.9	32,305	0.00%
2023/12/29	1.1	104.50	11.1	104.00	104.50	-10	32,250	-0.03%
2023/12/28	3	103.50	3.3	103.95	104.00	-0.3	32,274	0.00%
2023/12/27	2.3	103.50	1.1	103.95	103.50	1.2	32,180	0.00%
2023/12/26	0.1	103.50	3	103.50	104.00	-2.9	32,097	-0.01%
2023/12/25	0.1	103.50	12.2	103.50	103.50	-12.1	32,284	-0.04%
2023/12/22	2	103.00	0.1	103.00	103.50	1.9	32,363	0.01%
2023/12/21	6.2	103.02	0	0.00	103.50	6.2	32,468	0.02%
2023/12/20	0.1	103.50	20.1	103.70	104.50	-20.1	32,160	-0.06%
2023/12/19	5	102.40	10.5	102.02	102.50	-5.5	31,507	-0.02%
2023/12/18	2.1	101.50	26.1	101.94	102.00	-24	31,329	-0.08%
2023/12/15	10	101.43	4.5	101.27	101.50	5.5	31,177	0.02%
2023/12/14	1.7	101.47	5.3	101.79	102.00	-3.6	30,726	-0.01%
2023/12/13	6.7	101.08	3	100.50	101.00	3.7	30,500	0.01%
2023/12/12	65.1	101.00	13.3	100.96	101.00	51.9	30,839	0.17%
2023/12/11	2.5	100.92	5.4	100.91	101.00	-2.9	30,769	-0.01%
2023/12/08	2.2	101.27	4.1	101.38	101.50	-1.9	30,658	-0.01%
2023/12/07	3.9	101.00	15	101.00	101.00	-11.2	30,887	-0.04%
2023/12/06	9	101.11	2	101.50	101.00	7	30,950	0.02%
2023/12/05	1	101.00	6.5	101.00	101.00	-5.5	30,895	-0.02%
2023/12/04	2.1	101.00	4	101.00	101.00	-1.9	30,773	-0.01%
2023/12/01	15.1	100.64	1	101.00	100.50	14.1	30,811	0.05%
2023/11/30	3.2	101.50	0.1	101.50	101.50	3.1	30,592	0.01%
2023/11/29	2.6	101.63	2	102.00	102.00	0.6	30,267	0.00%
2023/11/28	4	102.75	9	102.67	102.50	-5	29,970	-0.02%
2023/11/27	4.4	101.99	3.1	101.85	101.50	1.3	30,482	0.00%
2023/11/24	11.6	101.59	0.4	101.13	101.50	11.2	30,442	0.04%
2023/11/22	2	102.51	5.1	102.51	102.00	-3.1	31,063	-0.01%
2023/11/21	0	0.00	16.4	102.09	102.50	-16.4	30,942	-0.05%
2023/11/20	16.7	101.62	5	101.00	101.00	11.7	31,170	0.04%
2023/11/17	3.5	102.21	19.3	102.59	102.50	-15.8	30,949	-0.05%
2023/11/16	8.2	101.00	4.3	100.86	101.00	3.9	30,387	0.01%
2023/11/15	11.5	100.27	46	100.01	100.50	-34.5	30,054	-0.11%
2023/11/14	6	100.50	32	100.21	100.00	-26	29,488	-0.09%
2023/11/13	1.2	97.97	1	97.60	97.70	0.2	29,120	0.00%
2023/11/10	14.9	97.23	1	97.90	97.20	13.9	29,544	0.05%
2023/11/09	3.4	98.12	10.1	98.12	97.90	-6.7	30,337	-0.02%
2023/11/08	2.4	96.97	55.1	97.05	97.00	-52.7	30,321	-0.17%
2023/11/07	14.2	95.88	2	96.05	96.10	12.2	30,373	0.04%
2023/11/06	14.6	96.81	22	97.06	96.40	-7.4	30,281	-0.02%
2023/11/03	28.8	95.60	1.2	95.58	95.80	27.6	29,982	0.09%
2023/11/02	10.3	96.89	5.9	96.94	97.00	4.4	29,758	0.01%
2023/11/01	9.7	95.91	0.6	96.28	95.60	9.1	30,097	0.03%
2023/10/31	26.2	96.13	45.5	96.13	96.50	-19.3	30,309	-0.06%
2023/10/30	100.5	95.15	306	94.90	94.50	-205.5	29,933	-0.69%	大賣/鉅額交易
2023/10/27	85.1	98.40	34	98.51	98.20	51.1	28,083	0.18%
2023/10/26	14.9	98.37	1	98.31	98.50	13.8	28,036	0.05%
2023/10/25	56.8	98.82	36	99.27	99.00	20.7	27,773	0.07%
2023/10/24	103.9	98.55	30.1	98.66	98.30	73.8	27,620	0.27%	大買/
2023/10/23	55.2	100.87	12	100.46	100.50	43.2	26,288	0.16%
2023/10/20	3.2	103.38	1	104.50	103.50	2.2	25,919	0.01%
2023/10/19	19.1	103.53	2	103.50	103.50	17.1	25,714	0.07%
2023/10/18	6.6	105.99	7.2	106.14	105.50	-0.7	25,514	0.00%
2023/10/17	0.1	106.50	2	106.50	106.50	-2	25,614	-0.01%
2023/10/16	1.1	106.98	2	107.00	107.00	-0.9	26,265	0.00%
2023/10/13	3.3	107.30	2	107.25	107.50	1.3	26,851	0.00%
2023/10/12	1	106.48	3	106.83	107.00	-2	27,096	-0.01%
2023/10/11	6.1	106.41	104.6	106.00	106.00	-98.5	27,348	-0.36%	大賣/
2023/10/06	3	105.17	4	105.50	105.50	-1	27,369	0.00%
2023/10/05	2.5	103.40	0	0.00	103.50	2.5	27,528	0.01%
2023/10/04	5.4	102.72	1.2	103.07	103.00	4.3	27,645	0.02%
2023/10/03	5.6	104.00	1	104.00	104.00	4.6	27,599	0.02%
2023/10/02	1.3	104.58	0	0.00	104.50	1.3	27,816	0.00%
2023/09/28	9	103.47	1	104.00	104.00	8	28,735	0.03%
2023/09/27	6.6	103.85	0	0.00	104.00	6.6	29,226	0.02%
2023/09/26	9.5	104.36	1.1	105.00	104.00	8.4	30,286	0.03%
2023/09/25	6.6	105.19	0	0.00	105.50	6.6	31,242	0.02%
2023/09/22	14.1	105.00	1	105.50	105.00	13.1	31,773	0.04%
2023/09/21	11.4	105.06	4	105.38	105.00	7.4	32,181	0.02%
2023/09/20	4	106.63	10	106.50	106.00	-6	32,555	-0.02%
2023/09/19	9	107.00	9	106.50	106.50	0	33,360	0.00%
2023/09/18	3	106.00	18	106.36	106.50	-15	34,796	-0.04%
2023/09/15	4.1	106.38	1.2	106.40	106.00	2.9	35,058	0.01%
2023/09/14	4.1	106.50	35	106.49	106.50	-31	34,962	-0.09%
2023/09/13	1.4	106.00	0.8	105.87	106.00	0.5	35,116	0.00%
2023/09/12	0	0.00	21.1	107.42	107.50	-21.1	35,594	-0.06%
2023/09/11	4.4	105.28	1.1	105.04	105.00	3.3	35,679	0.01%
2023/09/08	3	105.67	1.3	105.50	106.00	1.7	35,975	0.00%
2023/09/07	301.1	105.50	7.2	105.86	105.50	293.9	36,936	0.80%	大買/鉅額交易
2023/09/06	11.1	106.00	10	106.50	106.00	1.1	38,325	0.00%
2023/09/05	5.1	106.50	0	0.00	107.00	5.1	38,319	0.01%
2023/09/04	0.2	106.23	304	106.00	106.50	-303.8	38,384	-0.79%	大賣/鉅額交易
2023/09/01	2	107.25	33.9	106.98	107.50	-31.9	38,403	-0.08%
2023/08/31	1.2	105.59	41	106.91	106.50	-39.8	38,772	-0.10%
2023/08/30	43	106.00	4.6	106.11	106.00	38.4	38,234	0.10%
2023/08/29	31	105.97	12.7	106.29	106.00	18.3	38,783	0.05%
2023/08/28	8.4	108.67	2.1	108.03	108.00	6.3	38,485	0.02%
2023/08/25	1.5	108.17	4.6	108.00	108.00	-3.1	39,185	-0.01%
2023/08/24	17.2	109.46	11.3	109.22	109.50	5.9	40,302	0.01%
2023/08/23	1.1	106.52	1	106.50	106.50	0.1	40,756	0.00%
2023/08/22	0	0.00	3	106.33	106.50	-3	41,061	-0.01%
2023/08/21	2.1	106.71	0	0.00	106.00	2.1	41,271	0.01%
2023/08/18	5.4	106.12	3	106.33	106.00	2.4	41,354	0.01%
2023/08/17	4.3	106.52	6	105.92	106.50	-1.7	41,432	0.00%
2023/08/16	17.5	105.92	3	106.00	105.50	14.5	41,323	0.04%
2023/08/15	46.3	107.60	4	107.38	107.00	42.3	41,146	0.10%
2023/08/14	6.2	109.66	4.3	109.56	110.00	1.9	40,542	0.00%
2023/08/11	19.1	108.79	0.8	109.00	108.50	18.3	40,690	0.04%
2023/08/10	4.4	109.89	1.3	110.00	110.00	3.1	41,012	0.01%
2023/08/09	2	111.00	9.4	110.55	110.50	-7.4	41,109	-0.02%
2023/08/08	0.3	110.80	6.1	110.43	110.50	-5.8	41,947	-0.01%
2023/08/07	16.1	110.22	3	112.00	109.50	13.1	41,823	0.03%
2023/08/04	4	109.88	13	110.29	111.00	-9	41,358	-0.02%
2023/08/02	22.7	108.42	10	108.50	108.00	12.7	41,384	0.03%
2023/08/01	1.2	109.60	25	109.92	110.50	-23.8	40,993	-0.06%
2023/07/31	11.2	109.55	6	108.83	108.50	5.2	40,803	0.01%
2023/07/28	6.2	109.84	18	110.00	109.50	-11.8	40,510	-0.03%
2023/07/27	7.8	111.17	5.2	111.58	110.50	2.7	40,589	0.01%
2023/07/26	2	111.00	3.2	111.81	111.50	-1.2	40,899	0.00%
2023/07/25	16	110.75	31.4	110.92	112.00	-15.4	40,721	-0.04%
2023/07/24	2	108.00	1	107.98	108.00	1	39,989	0.00%
2023/07/21	8.1	107.50	2.1	107.26	107.50	6	40,226	0.01%
2023/07/20	41.2	108.52	12	108.00	108.00	29.2	40,260	0.07%
2023/07/19	14.9	109.68	23.4	109.33	108.50	-8.5	40,018	-0.02%
2023/07/18	17.8	112.62	31.1	111.65	112.00	-13.3	39,654	-0.03%
2023/07/17	3.4	110.00	13.3	110.04	110.50	-9.9	39,110	-0.03%
2023/07/14	4.1	107.13	11.2	108.51	109.50	-7.1	38,735	-0.02%
2023/07/13	14.1	108.14	4.8	107.66	107.00	9.3	38,284	0.02%
2023/07/12	6.5	106.98	3.3	106.71	107.50	3.2	38,042	0.01%
2023/07/11	3.9	104.88	9	105.00	105.00	-5.1	37,842	-0.01%
2023/07/10	8.8	105.29	0.3	105.83	104.50	8.5	37,828	0.02%
2023/07/07	274.3	105.02	13.3	104.74	105.50	261	37,756	0.69%	大買/鉅額交易
2023/07/06	35.4	106.24	16	106.06	105.50	19.4	37,732	0.05%
2023/07/05	29	108.52	33	108.89	108.50	-4	36,789	-0.01%
2023/07/04	70.1	110.74	276.3	110.05	110.00	-206.2	36,139	-0.57%	大賣/鉅額交易
2023/07/03	27.7	114.49	55.6	114.71	115.00	-27.9	35,462	-0.08%
2023/06/30	258.3	112.00	59.4	112.19	113.00	198.9	34,309	0.58%	大買/鉅額交易
2023/06/29	23.9	113.90	10	113.70	113.00	13.8	33,829	0.04%
2023/06/28	15.4	115.07	16	115.22	115.00	-0.6	33,522	0.00%
2023/06/27	10.6	114.71	16.8	115.45	114.00	-6.2	33,179	-0.02%
2023/06/26	18.5	115.47	66.5	114.78	115.50	-48.1	32,601	-0.15%
2023/06/21	11.1	112.64	8	112.69	113.00	3.1	32,082	0.01%
2023/06/20	33.1	112.09	18	112.47	112.50	15.1	32,028	0.05%
2023/06/19	5	112.10	5.1	112.10	112.50	-0.1	31,892	0.00%
2023/06/16	7	111.93	16.2	111.93	111.00	-9.2	31,825	-0.03%
2023/06/15	29.9	111.50	7.1	112.00	111.50	22.9	31,398	0.07%
2023/06/14	4.3	112.62	9.4	112.77	112.50	-5.1	31,855	-0.02%
2023/06/13	30.9	112.20	31.6	112.83	112.50	-0.7	31,723	0.00%
2023/06/12	53	110.51	182.8	109.86	110.50	-129.8	30,901	-0.42%	大賣/鉅額交易
2023/06/09	2.2	107.50	29.4	107.57	108.00	-27.2	29,760	-0.09%
2023/06/08	6.1	107.25	2.2	107.46	107.00	3.9	29,876	0.01%
2023/06/07	3	107.83	13	107.50	108.00	-10	30,051	-0.03%
2023/06/06	11.1	106.55	3	106.67	107.00	8.1	30,703	0.03%
2023/06/05	5.3	107.91	317.5	107.76	107.50	-312.2	30,622	-1.02%	大賣/鉅額交易
2023/06/02	30.4	107.66	16.5	107.91	108.00	14	31,419	0.04%
2023/06/01	68	107.49	10	107.45	108.00	58	31,156	0.19%
2023/05/31	1.7	106.50	8.6	106.57	106.50	-6.9	30,871	-0.02%
2023/05/30	16	106.84	98.4	106.91	107.00	-82.4	30,356	-0.27%
2023/05/29	34.2	104.09	39.8	105.14	105.50	-5.7	29,635	-0.02%
2023/05/26	13.5	102.46	5	102.40	102.50	8.5	29,233	0.03%
2023/05/25	49.3	102.53	3	102.83	102.50	46.3	28,999	0.16%
2023/05/24	2	103.00	0	0.00	103.00	2	28,936	0.01%
2023/05/23	3	102.50	1	102.50	102.50	2	28,904	0.01%
2023/05/22	0	0.00	1.1	102.53	103.00	-1.1	28,907	0.00%
2023/05/19	7.2	102.57	4	102.50	103.00	3.2	29,083	0.01%
2023/05/18	1.1	102.55	75.1	103.43	103.00	-74	29,193	-0.25%
2023/05/17	12	102.38	0	0.00	102.50	12	29,333	0.04%
2023/05/16	89.2	102.47	0	0.00	102.00	89.2	28,993	0.31%
2023/05/15	13.5	102.05	70	102.01	102.00	-56.5	28,601	-0.20%
2023/05/12	3.1	106.31	3	106.17	102.50	0.1	28,557	0.00%
2023/05/11	3.1	106.31	3	106.17	105.00	0.1	27,867	0.00%
2023/05/10	27	106.43	8.3	106.12	106.50	18.7	27,910	0.07%
2023/05/09	3.1	106.32	10.5	105.74	106.50	-7.4	28,140	-0.03%
2023/05/08	2.1	105.24	2.2	105.00	105.00	-0.1	28,301	0.00%
2023/05/05	1.1	105.00	11.4	104.96	105.00	-10.4	28,849	-0.04%
2023/05/04	37	105.00	0	0.00	105.00	37	29,465	0.13%
2023/05/03	6	105.50	12	105.62	105.50	-6	29,917	-0.02%
2023/05/02	2	106.00	67.1	105.54	106.00	-65.1	30,781	-0.21%
2023/04/28	5.8	104.17	5	104.00	104.50	0.8	31,312	0.00%
2023/04/27	2.7	103.52	2.2	103.50	103.50	0.5	31,454	0.00%
2023/04/26	0	103.50	10.1	103.75	103.50	-10.1	31,624	-0.03%
2023/04/25	15.1	103.13	4	103.25	103.00	11.1	31,354	0.04%
2023/04/24	0.2	104.00	5	104.00	103.50	-4.8	31,215	-0.02%
2023/04/21	16.1	104.12	16.5	104.48	104.00	-0.4	31,240	0.00%
2023/04/20	2.1	104.26	2	104.50	104.50	0.1	31,018	0.00%
2023/04/19	10	104.00	8.1	104.07	104.00	1.9	31,244	0.01%
2023/04/18	5.2	104.00	1	104.00	104.50	4.2	31,266	0.01%
2023/04/17	7.5	104.00	0.1	104.00	104.00	7.4	31,594	0.02%
2023/04/14	1	104.00	4.5	103.87	104.50	-3.5	32,030	-0.01%
2023/04/13	3.4	102.91	4.3	102.77	103.00	-0.9	32,380	0.00%
2023/04/12	22.3	102.64	2	103.00	102.50	20.3	32,302	0.06%
2023/04/11	6.1	103.09	0	0.00	103.50	6.1	32,585	0.02%
2023/04/10	24	103.21	0	0.00	103.00	24	32,478	0.07%
2023/04/07	5.2	103.41	1	103.50	103.00	4.2	32,418	0.01%
2023/04/06	9.8	103.74	2	105.00	103.50	7.8	32,371	0.02%
2023/03/31	16	104.41	1	105.00	104.00	15	31,976	0.05%
2023/03/30	4.5	103.99	22	104.00	104.50	-17.5	32,025	-0.05%
2023/03/29	9.1	103.22	5	103.50	103.50	4.1	32,165	0.01%
2023/03/28	18.1	103.20	0	0.00	103.00	18.1	32,556	0.06%
2023/03/27	16.3	103.91	1	104.00	103.50	15.3	32,645	0.05%
2023/03/24	93.1	105.38	34.3	104.92	105.50	58.8	33,306	0.18%
2023/03/23	5.6	103.90	5	104.00	103.50	0.6	32,568	0.00%
2023/03/22	7.2	103.57	5	103.60	103.50	2.2	32,454	0.01%
2023/03/21	2.1	103.50	11.6	103.63	103.50	-9.6	32,672	-0.03%
2023/03/20	17	102.97	0	0.00	102.50	17	32,644	0.05%
2023/03/17	5	103.70	17.9	103.78	103.50	-12.9	32,828	-0.04%
2023/03/16	33.3	102.44	21.1	102.50	102.00	12.2	32,303	0.04%
2023/03/15	31.2	102.34	0.8	102.50	102.50	30.4	32,585	0.09%
2023/03/14	4	101.88	1	102.00	102.00	3	33,160	0.01%
2023/03/13	0	0.00	3	102.33	103.00	-3	33,434	-0.01%
2023/03/10	5.5	101.82	2	102.00	102.00	3.5	34,333	0.01%
2023/03/09	34.6	103.02	3.3	102.50	102.50	31.3	34,973	0.09%
2023/03/08	3	104.66	3.2	104.50	104.00	-0.2	35,167	0.00%
2023/03/07	13.8	104.93	42.8	104.95	105.00	-29.1	35,211	-0.08%
2023/03/06	1.7	104.00	24.5	103.54	103.50	-22.8	34,782	-0.07%
2023/03/03	1.1	103.48	16	103.03	102.50	-15	34,733	-0.04%
2023/03/02	3.1	102.16	4	102.50	102.50	-0.9	34,949	0.00%
2023/03/01	3	100.67	5.6	101.59	102.00	-2.6	35,010	-0.01%
2023/02/24	17.5	101.94	1	102.51	101.00	16.5	34,736	0.05%
2023/02/23	2.1	102.74	4.9	102.60	103.00	-2.8	34,341	-0.01%
2023/02/22	8	101.63	8	101.88	102.00	0	34,713	0.00%
2023/02/21	7.4	102.66	52	102.93	102.50	-44.6	34,783	-0.13%
2023/02/20	2.9	102.83	6	103.50	103.00	-3.1	35,331	-0.01%
2023/02/17	6.5	103.00	6	103.00	103.50	0.5	35,745	0.00%
2023/02/16	8	102.81	16.1	103.19	103.50	-8.1	36,384	-0.02%
2023/02/15	4.2	102.12	34	102.09	102.50	-29.8	37,202	-0.08%
2023/02/14	3.2	101.66	13	101.69	102.00	-9.8	37,250	-0.03%
2023/02/13	14	101.50	1	101.50	101.00	13	37,616	0.03%
2023/02/10	2	101.75	12	101.75	101.50	-10	37,809	-0.03%
2023/02/09	12	101.38	7	101.00	101.00	5	38,059	0.01%
2023/02/08	9	100.50	4	100.50	100.50	5	38,379	0.01%
2023/02/07	10	100.90	2.2	100.77	100.50	7.8	38,627	0.02%
2023/02/06	19.4	101.45	66	101.55	101.50	-46.6	38,581	-0.12%
2023/02/03	24.6	99.67	2	99.80	99.60	22.6	38,523	0.06%
2023/02/02	73	100.32	0.3	100.50	100.00	72.7	38,531	0.19%
2023/02/01	19.3	100.44	2	100.20	100.00	17.3	38,077	0.05%
2023/01/31	17.3	99.86	19.2	100.26	99.70	-1.9	37,933	0.00%
2023/01/30	23.8	98.34	10	98.30	98.10	13.8	37,093	0.04%
2023/01/17	17.5	98.29	75	98.19	98.10	-57.5	36,341	-0.16%
2023/01/16	19.9	98.37	2	98.50	98.10	17.9	36,361	0.05%
2023/01/13	10.7	98.95	3.8	98.90	98.60	6.9	36,315	0.02%
2023/01/12	11.5	98.98	0.9	98.99	98.60	10.6	36,978	0.03%
2023/01/11	25.7	99.36	0	0.00	99.10	25.7	37,569	0.07%
2023/01/10	5.2	99.44	5.2	99.35	99.40	0	37,879	0.00%
2023/01/09	9.8	99.18	4.2	99.26	99.10	5.6	38,027	0.01%
2023/01/06	9.5	98.61	2	98.65	98.40	7.5	37,890	0.02%
2023/01/05	14.6	98.12	2	98.05	98.00	12.6	38,045	0.03%
2023/01/04	31.4	98.39	2.6	98.17	98.10	28.8	38,079	0.08%
2023/01/03	30.3	98.74	8	98.55	99.10	22.3	38,013	0.06%
2022/12/30	4	99.90	6	99.92	99.90	-2	37,602	-0.01%
2022/12/29	21.1	99.78	13.5	99.77	99.70	7.6	37,753	0.02%
2022/12/28	11.6	100.15	2	100.00	100.50	9.6	38,005	0.03%
2022/12/27	11	100.64	0	0.00	100.50	11	37,915	0.03%
2022/12/26	0.2	101.00	0	0.00	101.00	0.2	38,115	0.00%
2022/12/23	4	100.50	0	0.00	101.00	4	38,434	0.01%
2022/12/22	26	100.90	3	100.83	101.00	23	38,849	0.06%
2022/12/21	13.4	100.35	0	0.00	100.00	13.4	39,308	0.03%
2022/12/20	7.3	100.57	8	100.31	100.00	-0.8	39,198	0.00%
2022/12/19	0	101.00	1	101.00	101.50	-1	39,135	0.00%
2022/12/16	38.4	100.69	8.2	101.00	100.50	30.2	38,899	0.08%
2022/12/15	4	102.12	0	0.00	101.50	4	38,102	0.01%
2022/12/14	2.1	101.53	1	102.50	102.50	1.1	38,124	0.00%
2022/12/13	37	101.41	2	101.25	101.00	35	38,141	0.09%
2022/12/12	3.1	101.68	2	101.75	102.00	1.1	37,850	0.00%
2022/12/09	8.6	102.20	4	102.13	102.00	4.6	38,145	0.01%
2022/12/08	17.1	101.82	4	101.75	101.50	13.1	37,890	0.03%
2022/12/07	9	102.50	2	102.75	102.00	7	37,817	0.02%
2022/12/06	16.1	103.34	3	103.33	103.00	13.1	37,621	0.03%
2022/12/05	37	106.22	21	105.76	105.50	16	37,014	0.04%
2022/12/02	21.6	105.20	33.2	105.48	105.50	-11.6	36,500	-0.03%
2022/12/01	18.1	102.78	22.3	102.52	103.00	-4.2	35,734	-0.01%
2022/11/30	15	100.83	135	101.00	100.50	-120	34,905	-0.34%	大賣/鉅額交易
2022/11/29	74.1	99.97	4.2	99.95	100.00	69.9	34,038	0.21%
2022/11/28	20.8	100.04	17	100.00	100.00	3.8	33,757	0.01%
2022/11/25	96.1	100.56	7.3	100.64	100.50	88.8	33,605	0.26%
2022/11/24	64.4	100.45	15	100.27	101.00	49.4	33,507	0.15%
2022/11/23	4.2	100.89	5	101.00	100.50	-0.8	33,169	0.00%
2022/11/22	12.4	100.34	2	100.50	100.50	10.4	33,091	0.03%
2022/11/21	14	100.49	2	100.25	100.00	12	32,902	0.04%
2022/11/18	24.4	101.12	9	100.83	100.50	15.4	32,636	0.05%
2022/11/17	5.3	101.32	21	101.38	101.50	-15.7	32,326	-0.05%
2022/11/16	24.2	101.73	4	102.13	101.50	20.2	32,188	0.06%
2022/11/15	43.3	101.52	2.1	101.76	101.50	41.2	31,685	0.13%
2022/11/14	17.4	100.29	4	101.25	101.50	13.4	31,198	0.04%
2022/11/11	361.7	101.37	7.1	100.72	100.00	354.7	30,512	1.16%	大買/鉅額交易
2022/11/10	21.3	100.65	1	100.50	100.50	20.3	29,543	0.07%
2022/11/09	2.2	101.54	5.4	101.76	102.50	-3.2	29,373	-0.01%
2022/11/08	8.7	100.15	11	100.05	100.00	-2.3	29,190	-0.01%
2022/11/07	19.9	100.03	4.4	100.02	100.00	15.5	29,498	0.05%
2022/11/04	49.2	100.03	4	100.25	100.50	45.2	29,858	0.15%
2022/11/03	20.4	101.03	2	101.00	101.00	18.4	29,990	0.06%
2022/11/02	6	101.34	3.4	101.56	102.00	2.6	29,765	0.01%
2022/11/01	31.4	101.37	2	101.00	101.50	29.4	29,668	0.10%
2022/10/31	3.6	101.95	1	102.50	102.50	2.6	29,304	0.01%
2022/10/28	0	0.00	1.2	103.92	104.00	-1.2	29,222	0.00%
2022/10/27	0	0.00	1	104.50	104.00	-1	29,368	0.00%
2022/10/25	4.1	102.75	5	102.40	103.50	-0.9	29,293	0.00%
2022/10/24	5	103.11	10.1	103.25	103.00	-5.1	29,045	-0.02%
2022/10/21	3	102.83	5	103.00	103.50	-2	28,923	-0.01%
2022/10/20	13.7	101.82	2.5	101.90	102.50	11.1	29,034	0.04%
2022/10/19	4.1	103.88	1	103.50	103.00	3.1	28,453	0.01%
2022/10/18	9	104.06	0.1	104.00	103.50	9	28,204	0.03%
2022/10/17	7.1	104.78	5	105.00	105.00	2.1	28,041	0.01%
2022/10/14	3.1	105.00	2.4	105.00	105.00	0.7	27,956	0.00%
2022/10/13	5.1	103.30	4	103.63	103.50	1.1	28,122	0.00%
2022/10/12	11	103.77	2	103.25	103.00	9	27,974	0.03%
2022/10/11	16.2	104.50	0	0.00	104.00	16.2	27,628	0.06%
2022/10/07	1	106.50	10.4	107.49	107.50	-9.4	27,413	-0.03%
2022/10/06	6.8	107.23	12.1	107.33	107.50	-5.3	27,815	-0.02%
2022/10/05	14.5	106.17	81	105.99	107.00	-66.5	27,893	-0.24%
2022/10/04	8.1	102.13	3	102.33	102.50	5.1	27,455	0.02%
2022/10/03	5.6	101.05	3.1	101.19	101.00	2.5	27,474	0.01%
2022/09/30	56	100.57	6.5	101.35	102.00	49.5	27,695	0.18%
2022/09/29	11.2	101.11	1.1	102.00	101.50	10.1	27,913	0.04%
2022/09/28	22.6	101.22	8.5	101.00	100.50	14.1	28,002	0.05%
2022/09/27	4.1	103.88	1.8	103.72	103.50	2.3	27,942	0.01%
2022/09/26	14.3	104.79	1	104.00	104.00	13.3	28,760	0.05%
2022/09/23	3.2	106.52	4	106.75	106.50	-0.8	29,122	0.00%
2022/09/22	1	107.00	2.1	106.76	107.00	-1.1	29,606	0.00%
2022/09/21	6	107.58	6	107.58	107.00	0	29,763	0.00%
2022/09/20	0	107.50	3.2	107.84	108.50	-3.2	29,793	-0.01%
2022/09/19	0.1	107.01	5	107.00	107.00	-4.9	29,797	-0.02%
2022/09/16	4.1	107.01	1	107.50	107.50	3.1	30,004	0.01%
2022/09/15	2.1	107.76	4	107.88	108.00	-1.9	30,148	-0.01%
2022/09/14	8.1	107.75	10	107.55	107.50	-1.9	30,383	-0.01%
2022/09/13	0	109.50	3.8	109.50	110.00	-3.8	30,584	-0.01%
2022/09/12	8	108.25	0	0.00	108.50	8	30,594	0.03%
2022/09/08	7	106.50	1	106.50	107.00	6	31,113	0.02%
2022/09/07	8.9	106.52	7	107.43	106.00	1.9	31,387	0.01%
2022/09/06	1	107.51	32.1	107.98	108.50	-31	31,270	-0.10%
2022/09/05	1	108.00	42.2	108.00	108.00	-41.2	31,528	-0.13%
2022/09/02	6	107.58	0	0.00	107.50	6	31,931	0.02%
2022/09/01	8.1	107.32	1	107.00	107.50	7.1	32,046	0.02%
2022/08/31	2	108.75	10	108.50	109.00	-8	31,915	-0.03%
2022/08/30	2.1	108.03	1	108.50	108.50	1.1	31,741	0.00%
2022/08/29	22.3	108.28	0	0.00	108.00	22.3	32,006	0.07%
2022/08/26	1.3	109.60	0.1	110.00	110.50	1.2	32,155	0.00%
2022/08/25	1	109.50	0.1	110.00	109.50	0.9	32,478	0.00%
2022/08/24	13	109.42	6.2	109.20	109.50	6.8	33,426	0.02%
2022/08/23	2	110.01	1.2	110.08	110.00	0.8	34,509	0.00%
2022/08/22	6	110.00	0	0.00	111.00	6	34,940	0.02%
2022/08/19	3.1	111.02	0.1	111.50	111.00	3	35,525	0.01%
2022/08/18	4.3	111.50	2	111.75	112.00	2.3	35,898	0.01%
2022/08/17	3.1	111.50	16	112.00	112.50	-12.9	36,728	-0.04%
2022/08/16	8.7	110.94	5.3	111.10	111.00	3.4	36,840	0.01%
2022/08/15	6.1	112.08	3.5	112.07	112.00	2.6	36,930	0.01%
2022/08/12	4.1	112.87	16	113.16	112.50	-11.9	37,208	-0.03%
2022/08/11	0	111.50	35.3	112.33	113.00	-35.3	37,022	-0.10%
2022/08/10	4	110.00	37	109.82	110.00	-33	36,918	-0.09%
2022/08/09	1.2	107.50	11	108.50	109.00	-9.8	36,398	-0.03%
2022/08/08	4.1	107.26	5.1	107.22	108.00	-1	36,343	0.00%
2022/08/05	7.1	108.36	12	108.33	108.00	-4.9	36,295	-0.01%
2022/08/04	2.1	107.26	38	107.75	108.00	-35.9	36,249	-0.10%
2022/08/03	1	107.50	6.1	108.00	108.50	-5.1	35,932	-0.01%
2022/08/02	9.1	107.33	7	107.50	108.00	2.1	35,709	0.01%
2022/08/01	1.2	109.00	3	108.67	109.00	-1.8	35,441	0.00%
2022/07/29	8.2	108.51	3	108.83	109.00	5.2	35,652	0.01%
2022/07/28	5.3	108.49	4	108.50	108.50	1.3	35,867	0.00%
2022/07/27	13	108.08	3.7	108.17	108.00	9.3	36,003	0.03%
2022/07/26	1.1	107.98	13.5	107.65	108.00	-12.4	35,778	-0.03%
2022/07/25	0	0.00	25	107.16	107.50	-25	35,635	-0.07%
2022/07/22	15.1	105.96	4.2	105.88	106.00	10.9	35,447	0.03%
2022/07/21	7.1	104.36	13.5	104.67	105.50	-6.5	35,462	-0.02%
2022/07/20	34	104.13	0	0.00	103.50	34	35,419	0.10%
2022/07/19	13	103.85	1.1	104.00	104.00	11.9	35,511	0.03%
2022/07/18	2	104.50	2	104.50	105.00	0	35,446	0.00%
2022/07/15	6	105.08	14.2	105.42	105.00	-8.2	35,469	-0.02%
2022/07/14	19.8	104.57	17.2	104.35	105.00	2.6	35,384	0.01%
2022/07/13	9.5	103.01	9.2	103.01	102.50	0.3	34,910	0.00%
2022/07/12	16.2	100.11	6	100.42	100.50	10.2	34,569	0.03%
2022/07/11	3.2	101.19	1	101.00	101.00	2.2	34,330	0.01%
2022/07/08	10	102.95	3	102.83	102.00	7	34,172	0.02%
2022/07/07	3.1	102.34	13.3	102.59	103.50	-10.3	33,867	-0.03%
2022/07/06	7.3	101.49	2.1	102.05	100.50	5.2	33,478	0.02%
2022/07/05	8.3	102.12	68.3	102.52	102.50	-60	33,199	-0.18%
2022/07/04	45.8	100.25	6.1	100.52	100.00	39.7	32,860	0.12%
2022/07/01	81.7	107.30	26.9	106.70	106.00	54.7	32,262	0.17%
2022/06/30	38.1	109.82	16.7	109.75	109.00	21.4	31,744	0.07%
2022/06/29	1	111.50	0	111.00	111.00	1	31,393	0.00%
2022/06/28	1	111.50	8.1	111.69	112.00	-7.1	31,168	-0.02%
2022/06/27	6.2	111.48	59	111.52	111.00	-52.8	31,040	-0.17%
2022/06/24	3	109.33	5	109.80	110.00	-2	30,863	-0.01%
2022/06/23	9.3	108.56	4.7	108.93	108.00	4.6	30,701	0.02%
2022/06/22	12.1	110.01	5.1	110.11	109.50	7	30,281	0.02%
2022/06/21	41	111.02	8.9	110.89	112.00	32.2	30,597	0.11%
2022/06/20	3.1	109.18	7	109.51	109.00	-3.9	30,276	-0.01%
2022/06/17	7.4	109.73	3	110.00	109.50	4.4	30,071	0.01%
2022/06/16	4.5	112.26	1	112.00	111.50	3.5	29,597	0.01%
2022/06/15	2	111.75	1.1	112.00	112.00	0.9	30,439	0.00%
2022/06/14	9.1	111.11	2	111.25	111.50	7.1	30,755	0.02%
2022/06/13	17.8	111.77	5	111.90	111.50	12.8	30,823	0.04%
2022/06/10	2.1	114.26	3	114.17	114.00	-0.9	30,587	0.00%
2022/06/09	1	114.51	8	114.94	115.50	-7	30,617	-0.02%
2022/06/08	2.1	114.24	9.3	113.78	114.00	-7.3	30,518	-0.02%
2022/06/07	12.6	113.90	6.2	114.08	113.50	6.4	30,625	0.02%
2022/06/06	8.1	114.87	34.2	115.49	115.50	-26.1	30,483	-0.09%
2022/06/02	8.2	114.68	14.1	115.17	114.00	-5.9	30,890	-0.02%
2022/06/01	26.9	114.56	29.3	114.90	114.50	-2.4	31,010	-0.01%
2022/05/31	10	112.40	167.5	112.12	113.00	-157.5	30,133	-0.52%	大賣/鉅額交易
2022/05/30	7.6	110.07	33	110.32	110.50	-25.4	28,871	-0.09%
2022/05/27	4.3	110.47	33.5	110.46	110.00	-29.2	28,372	-0.10%
2022/05/26	3	109.67	11	109.55	109.00	-8	27,992	-0.03%
2022/05/25	4.1	109.38	62.4	109.74	109.50	-58.3	27,818	-0.21%
2022/05/24	3	108.33	29	108.59	108.00	-26	27,347	-0.10%
2022/05/23	15.1	108.13	38.1	108.29	108.00	-23	26,969	-0.09%
2022/05/20	4	107.88	41.6	108.14	107.00	-37.6	26,832	-0.14%
2022/05/19	1.2	105.52	20.5	106.69	107.50	-19.2	26,456	-0.07%
2022/05/18	12.2	106.61	18.5	106.62	107.00	-6.3	26,023	-0.02%
2022/05/17	3	104.50	8.2	104.94	105.00	-5.1	25,518	-0.02%
2022/05/16	1.1	104.01	2.1	104.24	104.50	-1	25,323	0.00%
2022/05/13	0	103.50	0.9	104.00	104.00	-0.9	25,172	0.00%
2022/05/12	1.1	102.53	2	102.50	102.00	-0.9	25,217	0.00%
2022/05/11	1	103.51	0	0.00	103.00	1	25,124	0.00%
2022/05/10	3	103.67	0	0.00	104.00	3	25,133	0.01%
2022/05/09	2	103.75	15.5	103.50	104.00	-13.5	25,217	-0.05%
2022/05/06	1.1	103.00	1	103.50	104.00	0.1	25,527	0.00%
2022/05/05	2.1	104.76	6.5	105.12	104.50	-4.4	25,631	-0.02%
2022/05/04	5	104.00	5.1	103.80	104.00	-0.1	25,602	0.00%
2022/05/03	0	0.00	3	101.83	102.50	-3	25,586	-0.01%
2022/04/29	5	101.80	2.1	101.76	102.00	2.9	25,993	0.01%
2022/04/28	7.5	100.67	5	100.80	101.50	2.5	26,305	0.01%
2022/04/27	23.8	100.05	21	100.00	100.00	2.8	26,323	0.01%
2022/04/26	5.2	100.52	11	100.77	101.00	-5.8	26,227	-0.02%
2022/04/25	38	101.09	3	101.00	100.50	35	26,131	0.13%
2022/04/22	3	102.50	5	102.70	103.50	-2	25,723	-0.01%
2022/04/21	4.4	103.39	1	103.50	103.00	3.4	26,086	0.01%
2022/04/20	7.2	102.22	2	103.00	103.00	5.2	26,106	0.02%
2022/04/19	2	102.75	0	0.00	102.00	2	26,095	0.01%
2022/04/18	14	102.71	4	102.50	102.50	10	26,235	0.04%
2022/04/15	5.2	103.50	5	103.50	103.00	0.2	26,622	0.00%
2022/04/14	6.1	104.00	4	104.00	104.00	2.1	27,070	0.01%
2022/04/13	0.2	103.83	4.8	103.69	104.00	-4.6	27,740	-0.02%
2022/04/12	1.2	102.50	8	102.56	102.00	-6.8	29,846	-0.02%
2022/04/11	10.2	102.11	4	102.00	102.00	6.2	29,853	0.02%
2022/04/08	22.9	102.94	0	0.00	103.00	22.9	29,736	0.08%
2022/04/07	18.1	103.53	0	0.00	103.00	18.1	29,605	0.06%
2022/04/06	11	104.55	2	105.00	105.00	9	29,253	0.03%
2022/04/01	18.1	104.81	1	104.50	104.50	17.1	28,990	0.06%
2022/03/31	3.1	105.84	6.3	105.84	106.00	-3.2	28,748	-0.01%
2022/03/30	13.4	105.54	3	105.67	105.50	10.4	28,608	0.04%
2022/03/29	5.8	105.33	2.9	105.16	105.50	3	28,506	0.01%
2022/03/28	12	105.29	2.3	105.56	106.00	9.7	28,443	0.03%
2022/03/25	15.7	106.39	1	106.00	106.00	14.7	28,332	0.05%
2022/03/24	21.7	106.43	25.1	106.71	106.50	-3.5	28,289	-0.01%
2022/03/23	5.1	104.70	9.2	105.11	105.50	-4.2	27,980	-0.01%
2022/03/22	5.2	104.00	0	0.00	104.00	5.2	28,224	0.02%
2022/03/21	13.1	104.92	6.2	105.26	104.50	6.9	28,256	0.02%
2022/03/18	2.5	103.80	12.6	105.16	106.00	-10.1	28,271	-0.04%
2022/03/17	4	103.38	14	103.64	104.00	-10	27,192	-0.04%
2022/03/16	30.2	100.76	3	101.33	101.50	27.2	26,806	0.10%
2022/03/15	11.6	101.33	6.4	101.53	101.00	5.2	26,458	0.02%
2022/03/14	21.5	102.89	28.2	103.39	102.50	-6.8	26,525	-0.03%
2022/03/11	4.2	103.02	21	103.12	103.50	-16.8	26,516	-0.06%
2022/03/10	7.1	103.00	2	103.50	103.00	5.1	26,500	0.02%
2022/03/09	7.3	101.66	6	101.58	101.50	1.3	26,385	0.01%
2022/03/08	27.8	100.98	2	100.75	101.50	25.8	26,349	0.10%
2022/03/07	24.5	102.88	15	103.07	102.50	9.5	25,720	0.04%
2022/03/04	6.1	104.58	5.3	104.69	105.00	0.8	25,816	0.00%
2022/03/03	1.3	104.62	5	104.70	104.50	-3.7	25,972	-0.01%
2022/03/02	1	104.50	6	104.50	104.50	-5	26,143	-0.02%
2022/03/01	9	104.89	7	105.00	104.50	2	26,204	0.01%
2022/02/25	10	103.20	7	102.93	103.00	3	26,220	0.01%
2022/02/24	30.3	103.30	16.3	103.12	102.50	14	26,098	0.05%
2022/02/23	0.1	105.00	1.1	104.52	105.00	-0.9	25,606	0.00%
2022/02/22	10.4	104.40	7.5	104.37	104.50	2.9	25,709	0.01%
2022/02/21	8.1	106.43	10	106.40	106.00	-1.9	25,784	-0.01%
2022/02/18	1.1	105.50	7	105.50	105.50	-6	25,924	-0.02%
2022/02/17	5.7	105.99	3	106.00	106.00	2.7	25,998	0.01%
2022/02/16	2.2	105.23	10.6	105.45	105.50	-8.4	26,003	-0.03%
2022/02/15	2.1	104.26	1.2	104.51	104.00	0.9	26,223	0.00%
2022/02/14	14.4	104.05	2	104.00	104.00	12.4	26,310	0.05%
2022/02/11	4.1	105.13	4.7	104.72	106.00	-0.6	26,318	0.00%
2022/02/10	3.3	106.15	6.1	106.49	106.50	-2.8	26,440	-0.01%
2022/02/09	13.2	106.19	8.1	106.24	106.50	5.1	26,437	0.02%
2022/02/08	8.1	105.30	50	104.67	105.50	-41.9	26,352	-0.16%
2022/02/07	8.6	103.24	3	103.01	103.00	5.6	25,826	0.02%
2022/01/26	13.4	102.07	2.1	102.26	102.00	11.4	25,471	0.04%
2022/01/25	16.4	102.56	0	0.00	103.00	16.4	25,257	0.06%
2022/01/24	4.6	103.17	2	103.75	103.00	2.6	25,076	0.01%
2022/01/21	23.9	102.31	2.6	102.31	102.00	21.3	24,727	0.09%
2022/01/20	23.8	103.38	4.4	103.16	103.00	19.4	24,415	0.08%
2022/01/19	4.2	103.64	4	104.00	103.50	0.2	24,199	0.00%
2022/01/18	3.1	104.01	4	104.00	103.50	-0.9	24,100	0.00%
2022/01/17	6.4	103.77	7	104.00	103.50	-0.6	24,204	0.00%
2022/01/14	40	103.68	0	0.00	103.50	40	24,181	0.17%
2022/01/13	0.1	105.50	1	105.00	105.50	-0.9	24,050	0.00%
2022/01/12	4.2	104.50	9	104.50	104.50	-4.8	24,214	-0.02%
2022/01/11	10.5	104.12	0	0.00	104.50	10.5	24,338	0.04%
2022/01/10	52.6	104.65	11	105.23	104.50	41.6	24,605	0.17%
2022/01/07	6	106.42	9	106.61	106.50	-3	24,846	-0.01%
2022/01/06	48.5	107.62	65	108.10	107.00	-16.5	24,497	-0.07%
2022/01/05	88.5	109.14	134.4	108.81	109.00	-45.9	23,990	-0.19%	大賣/
2022/01/04	7.2	103.58	3	103.66	103.50	4.3	22,264	0.02%
2022/01/03	25.7	103.92	10	103.50	103.00	15.7	22,420	0.07%
2021/12/30	10.2	104.50	1.7	104.20	104.00	8.5	22,693	0.04%
2021/12/29	7.2	104.79	1.5	105.00	105.00	5.7	23,058	0.02%
2021/12/28	1.5	105.33	19	105.03	105.50	-17.5	23,528	-0.07%
2021/12/27	0.3	104.33	17.1	104.44	104.50	-16.8	23,690	-0.07%
2021/12/24	7	104.07	2	104.50	104.00	5	24,112	0.02%
2021/12/23	9.1	103.83	16	104.03	104.00	-7	24,295	-0.03%
2021/12/22	16.4	103.50	1	103.50	103.50	15.4	24,599	0.06%
2021/12/21	1.2	104.42	9	104.06	104.50	-7.8	24,777	-0.03%
2021/12/20	17.4	103.16	1.2	103.08	103.00	16.2	24,788	0.07%
2021/12/17	10.5	103.57	1	103.50	103.50	9.5	24,743	0.04%
2021/12/16	21.2	103.91	10	103.95	103.50	11.2	24,530	0.05%
2021/12/15	1.1	104.50	3.1	104.34	105.00	-1.9	24,606	-0.01%
2021/12/14	4	104.38	0.1	104.50	104.50	3.9	24,867	0.02%
2021/12/13	5	105.10	4	104.88	104.50	1	24,882	0.00%
2021/12/10	22.3	105.03	1.5	105.00	105.00	20.7	25,648	0.08%
2021/12/09	3	105.67	56	105.52	106.00	-53	25,628	-0.21%
2021/12/08	30.3	105.34	0	0.00	105.00	30.3	25,632	0.12%
2021/12/07	14.2	106.32	3	106.00	106.00	11.2	25,267	0.04%
2021/12/06	0	0.00	11	106.64	106.50	-11	25,185	-0.04%
2021/12/03	1.4	105.25	1.2	105.58	105.00	0.2	25,281	0.00%
2021/12/02	56.3	105.87	4.1	106.12	105.00	52.2	25,365	0.21%
2021/12/01	2	104.50	10	105.35	105.50	-8	25,219	-0.03%
2021/11/30	15	103.84	6	105.08	103.50	9	25,243	0.04%
2021/11/29	9.2	103.51	17.3	103.83	103.50	-8.1	24,913	-0.03%
2021/11/26	30	103.89	2	103.51	103.50	28	24,820	0.11%
2021/11/25	6.7	105.38	1.9	105.77	105.00	4.9	24,927	0.02%
2021/11/24	28.2	105.15	4	105.38	105.50	24.2	24,868	0.10%
2021/11/23	23.2	106.05	1	106.00	106.00	22.2	24,601	0.09%
2021/11/22	8.1	106.75	0	0.00	106.50	8.1	24,446	0.03%
2021/11/19	23.9	106.73	1.8	107.28	106.50	22.1	24,384	0.09%
2021/11/18	11.6	106.70	12	106.96	107.00	-0.3	24,337	0.00%
2021/11/17	18.5	107.24	36	107.54	107.00	-17.5	24,205	-0.07%
2021/11/16	6	108.17	3	108.50	108.00	3	24,180	0.01%
2021/11/15	8.5	108.71	80	108.99	108.00	-71.5	24,775	-0.29%
2021/11/12	2.5	108.30	3.3	108.68	109.00	-0.8	24,877	0.00%
2021/11/11	17.1	108.00	6.1	108.33	107.50	11	24,858	0.04%
2021/11/10	3.2	108.38	11.2	108.46	109.00	-8	25,126	-0.03%
2021/11/09	2.7	107.63	7	107.57	108.00	-4.4	25,521	-0.02%
2021/11/08	4	107.00	39.2	107.07	107.50	-35.2	25,431	-0.14%
2021/11/05	5.4	108.28	9.5	108.42	109.00	-4.1	25,877	-0.02%
2021/11/04	4.1	108.00	7.7	108.16	108.00	-3.6	26,297	-0.01%
2021/11/03	3	107.67	4.3	108.00	107.50	-1.3	26,495	0.00%
2021/11/02	5	108.20	11	107.75	107.50	-6	26,978	-0.02%
2021/11/01	4	107.38	3.1	107.02	106.50	0.9	26,974	0.00%
2021/10/29	8.3	107.01	5	107.30	107.00	3.3	27,025	0.01%
2021/10/28	6.1	108.08	2	108.00	108.50	4.1	27,041	0.02%
2021/10/27	4.3	108.00	2.1	108.50	108.00	2.3	27,205	0.01%
2021/10/26	3	108.83	5	108.70	109.00	-2	27,413	-0.01%
2021/10/25	3.1	108.32	5	108.50	108.00	-2	27,459	-0.01%
2021/10/22	2	107.75	9.8	108.10	107.50	-7.8	27,653	-0.03%
2021/10/21	1	108.00	3	107.67	108.00	-2	27,868	-0.01%
2021/10/20	8.8	107.38	10.1	107.69	107.50	-1.4	27,916	0.00%
2021/10/19	14.1	107.29	4.1	107.50	107.00	10	27,785	0.04%
2021/10/18	14.2	109.66	8	109.62	107.50	6.2	28,334	0.02%
2021/10/15	14.1	108.61	46.4	108.48	109.50	-32.2	28,682	-0.11%
2021/10/14	6.3	106.66	3.1	106.68	106.50	3.2	28,303	0.01%
2021/10/13	5	105.20	6	105.08	105.50	-1	28,537	0.00%
2021/10/12	10.2	105.16	12.2	105.42	105.00	-2	28,786	-0.01%
2021/10/08	4.2	107.25	13.3	107.46	108.00	-9	29,185	-0.03%
2021/10/07	2.1	105.97	11.1	106.23	107.00	-9	29,179	-0.03%
2021/10/06	19.4	104.15	15	103.80	103.00	4.4	29,150	0.01%
2021/10/05	24	101.49	1.6	101.54	101.50	22.3	28,786	0.08%
2021/10/04	19.2	103.19	22.2	103.01	103.00	-3.1	28,567	-0.01%
2021/10/01	26	103.57	7	103.43	103.00	19	28,543	0.07%
2021/09/30	14.6	105.16	10	105.15	105.00	4.6	28,439	0.02%
2021/09/29	30.3	104.88	19	105.39	105.00	11.3	28,792	0.04%
2021/09/28	4.3	106.42	0	0.00	106.50	4.3	29,592	0.01%
2021/09/27	7.6	107.67	1	107.50	107.50	6.6	29,497	0.02%
2021/09/24	2.5	107.54	1	107.50	107.50	1.5	29,530	0.00%
2021/09/23	3.1	107.01	5	107.20	106.50	-1.9	29,793	-0.01%
2021/09/22	10.8	106.36	4.1	106.88	107.00	6.6	29,774	0.02%
2021/09/17	1.1	107.55	2	108.50	108.50	-1	29,528	0.00%
2021/09/16	4.1	107.89	11	108.05	107.50	-6.9	29,476	-0.02%
2021/09/15	16.3	109.29	17.1	109.85	108.50	-0.8	29,612	0.00%
2021/09/14	5.4	107.03	5	107.20	107.50	0.4	29,019	0.00%
2021/09/13	31.4	106.77	0	0.00	106.50	31.4	29,065	0.11%
2021/09/10	4.1	107.76	6	108.00	108.00	-1.9	29,390	-0.01%
2021/09/09	3.3	106.72	0.1	107.50	107.00	3.2	29,660	0.01%
2021/09/08	36.2	107.83	7.1	108.56	107.50	29.1	29,623	0.10%
2021/09/07	11.8	108.60	2.2	108.77	108.50	9.6	29,547	0.03%
2021/09/06	15.4	111.30	4.1	111.49	111.00	11.3	29,553	0.04%
2021/09/03	6	112.08	16	112.12	112.50	-10	29,849	-0.03%
2021/09/02	6.5	111.50	22.2	111.51	111.50	-15.7	29,768	-0.05%
2021/09/01	9.2	110.67	10.2	110.85	111.00	-1	29,654	0.00%
2021/08/31	4.1	109.12	12	109.34	111.00	-7.9	29,587	-0.03%
2021/08/30	1.1	107.52	4	108.62	109.00	-3	29,418	-0.01%
2021/08/27	1	107.00	2	107.75	108.00	-1	29,666	0.00%
2021/08/26	4.1	107.25	5	107.40	107.50	-1	29,835	0.00%
2021/08/25	9.3	108.56	2.2	108.28	108.50	7.1	30,168	0.02%
2021/08/24	4.1	108.01	17	108.47	109.00	-12.9	30,304	-0.04%
2021/08/23	2	106.75	13.8	106.64	107.50	-11.8	30,576	-0.04%
2021/08/20	9	104.00	26	104.63	104.50	-17	30,649	-0.06%
2021/08/19	48.9	103.96	218.3	103.93	103.00	-169.4	31,163	-0.54%	大賣/鉅額交易
2021/08/18	25.2	105.18	15.2	106.33	107.00	10	30,717	0.03%
2021/08/17	6.1	106.84	4	107.00	106.50	2.1	31,031	0.01%
2021/08/16	19.1	107.32	3.1	107.55	107.50	16	31,124	0.05%
2021/08/13	15.2	109.14	6.5	109.54	109.00	8.7	31,441	0.03%
2021/08/12	3.3	108.54	10	109.20	109.00	-6.7	31,378	-0.02%
2021/08/11	16.8	107.18	6	107.92	109.00	10.8	31,859	0.03%
2021/08/10	38.6	109.35	43	110.47	108.50	-4.4	32,440	-0.01%
2021/08/09	2.6	111.61	2.3	111.93	112.00	0.3	33,341	0.00%
2021/08/06	9	111.72	9.1	112.28	112.50	-0.1	33,684	0.00%
2021/08/05	8.3	111.56	0	0.00	112.00	8.3	34,169	0.02%
2021/08/04	48.6	112.02	103.8	112.00	112.00	-55.2	36,329	-0.15%	大賣/
2021/08/03	14.4	111.60	1.1	111.98	111.50	13.3	37,309	0.04%
2021/08/02	3.1	111.82	3	112.00	113.00	0.1	37,640	0.00%
2021/07/30	3.1	110.00	13.1	110.35	110.00	-10.1	38,246	-0.03%
2021/07/29	2.6	110.94	14.2	110.51	111.00	-11.6	38,400	-0.03%
2021/07/28	9.3	109.68	26.6	109.81	110.50	-17.3	39,142	-0.04%
2021/07/27	1.4	110.57	13.3	111.35	111.50	-12	40,042	-0.03%
2021/07/26	21.3	109.60	7.1	110.35	110.00	14.2	40,774	0.03%
2021/07/23	16.3	110.54	4.2	110.54	110.50	12.1	40,978	0.03%
2021/07/22	145.6	111.13	9	110.67	110.50	136.5	41,267	0.33%	大買/鉅額交易
2021/07/21	38.6	113.88	22.8	114.03	112.50	15.8	41,185	0.04%
2021/07/20	30.5	114.91	11	114.77	114.50	19.5	40,817	0.05%
2021/07/19	93.9	116.88	12	117.04	116.50	81.9	41,033	0.20%
2021/07/16	112	118.64	7	118.79	119.50	105	41,627	0.25%	大買/鉅額交易
2021/07/15	26.3	119.30	29.8	118.88	119.50	-3.5	41,646	-0.01%
2021/07/14	8.2	117.14	38	116.95	116.00	-29.9	41,038	-0.07%
2021/07/13	8.1	116.31	16.6	116.64	116.50	-8.4	41,122	-0.02%
2021/07/12	0.3	114.91	10.3	114.85	115.00	-10	41,396	-0.02%
2021/07/09	14.2	113.86	5	113.70	114.00	9.2	41,770	0.02%
2021/07/08	13.3	115.35	2	115.00	115.50	11.3	42,184	0.03%
2021/07/07	18.8	115.54	12	115.75	115.00	6.8	42,614	0.02%
2021/07/06	33.1	116.47	21.2	116.62	116.50	11.9	43,302	0.03%
2021/07/05	12.3	116.19	59.7	114.62	117.00	-47.4	43,911	-0.11%
2021/07/02	10.2	111.71	12	111.58	111.50	-1.8	43,223	0.00%
2021/07/01	8	111.81	19.3	112.00	112.00	-11.3	43,510	-0.03%
2021/06/30	5.1	112.50	19.1	112.87	112.00	-14	43,940	-0.03%
2021/06/29	3	111.67	9.1	112.05	111.50	-6.1	45,039	-0.01%
2021/06/28	15.3	111.64	2.3	111.57	111.50	13	46,909	0.03%
2021/06/25	24	114.04	49.5	114.00	113.00	-25.5	47,286	-0.05%
2021/06/24	20.9	112.60	9.7	112.82	113.00	11.2	47,379	0.02%
2021/06/23	10.5	110.50	29.1	111.20	111.50	-18.6	47,741	-0.04%
2021/06/22	29.2	109.22	10	109.30	108.50	19.2	48,354	0.04%
2021/06/21	36.3	109.20	5.1	109.22	108.50	31.2	49,335	0.06%
2021/06/18	19	112.11	10.1	112.60	111.50	8.9	50,635	0.02%
2021/06/17	7.1	111.42	21	111.05	113.00	-13.9	51,947	-0.03%
2021/06/16	16.1	112.03	10	111.70	111.50	6.1	54,351	0.01%
2021/06/15	12	112.58	2	112.50	113.00	10	56,251	0.02%
2021/06/11	10.2	113.16	11.4	113.66	113.50	-1.3	58,242	0.00%
2021/06/10	2.5	111.14	15	110.83	110.50	-12.5	59,189	-0.02%
2021/06/09	7	109.64	7	110.36	109.50	0	60,027	0.00%
2021/06/08	4	110.50	1	111.00	110.50	3	61,243	0.00%
2021/06/07	7.3	109.82	4	110.38	110.50	3.3	62,197	0.01%
2021/06/04	14	110.82	23.2	110.88	112.00	-9.2	62,654	-0.01%
2021/06/03	14.2	111.54	4	111.63	111.00	10.2	62,906	0.02%
2021/06/02	22.7	112.22	4.1	112.39	112.00	18.6	63,414	0.03%
2021/06/01	6.5	114.31	21.1	114.09	114.50	-14.6	64,306	-0.02%
2021/05/31	6.5	112.58	19.1	112.74	113.50	-12.5	65,255	-0.02%
2021/05/28	11.1	110.73	15	110.70	111.00	-3.9	66,126	-0.01%
2021/05/27	13.1	108.58	46.4	108.73	109.50	-33.3	66,575	-0.05%
2021/05/26	12.2	111.29	10.6	111.36	111.50	1.6	67,559	0.00%
2021/05/25	18.1	112.19	30.8	112.14	112.00	-12.8	69,013	-0.02%
2021/05/24	11.2	108.96	21.1	108.81	109.50	-9.9	69,079	-0.01%
2021/05/21	10.5	108.95	31.8	108.83	109.50	-21.3	69,408	-0.03%
2021/05/20	15	105.50	18	105.89	106.00	-3	69,516	0.00%
2021/05/19	24.3	105.44	23	104.91	105.00	1.3	70,236	0.00%
2021/05/18	22.2	105.32	80.9	103.85	107.00	-58.8	70,231	-0.08%
2021/05/17	90.5	99.75	79.3	99.43	98.20	11.2	70,387	0.02%
2021/05/14	24.6	104.82	35.3	104.84	104.50	-10.7	70,236	-0.02%
2021/05/13	27.7	102.04	51.3	102.15	103.00	-23.5	70,571	-0.03%
2021/05/12	119.5	101.26	184.8	101.30	102.00	-65.2	70,334	-0.09%	大買/大賣/
2021/05/11	88.8	107.88	19.4	108.44	107.00	69.4	69,233	0.10%
2021/05/10	23.6	113.63	7.6	114.37	113.00	16.1	69,994	0.02%
2021/05/07	16.8	116.75	35.2	116.50	117.50	-18.4	72,312	-0.03%
2021/05/06	14.5	111.81	14.1	111.96	112.50	0.5	73,359	0.00%
2021/05/05	27.6	111.24	56	111.48	110.00	-28.4	74,195	-0.04%
2021/05/04	72.6	108.92	139	109.37	108.50	-66.4	75,249	-0.09%	大賣/
2021/05/03	38.3	112.91	47.7	113.26	112.50	-9.4	76,133	-0.01%
2021/04/29	22.7	116.92	14.8	117.26	116.00	7.9	78,603	0.01%
2021/04/28	38.4	117.38	25.4	117.19	117.00	13	79,282	0.02%
2021/04/27	15.5	119.14	20.4	119.79	118.50	-4.9	80,842	-0.01%
2021/04/26	39.1	118.08	4.2	117.94	117.50	34.8	81,368	0.04%
2021/04/23	10.6	117.93	13.2	118.31	119.00	-2.6	82,262	0.00%
2021/04/22	63.6	119.33	100.2	118.90	117.50	-36.6	84,441	-0.04%
2021/04/21	31.7	120.25	15.3	120.51	120.00	16.4	88,574	0.02%
2021/04/20	46.9	121.83	26	121.57	122.00	20.9	89,305	0.02%
2021/04/19	25.7	121.96	30.1	121.98	121.50	-4.5	90,633	0.00%
2021/04/16	28.1	122.57	103.2	122.64	123.50	-75.1	91,260	-0.08%	大賣/
2021/04/15	19.2	120.40	5.4	120.14	121.00	13.8	92,273	0.01%
2021/04/14	54.5	121.05	29	121.51	121.50	25.5	93,500	0.03%
2021/04/13	10.5	122.16	35.6	122.40	122.50	-25.1	96,281	-0.03%
2021/04/12	47.7	120.98	35.5	120.67	120.50	12.1	99,322	0.01%
2021/04/09	72.6	120.92	25.3	121.55	120.00	47.3	102,027	0.05%
2021/04/08	29.4	122.43	9.7	122.54	122.50	19.7	101,224	0.02%
2021/04/07	51.2	123.46	34	123.37	123.50	17.2	101,243	0.02%
2021/04/06	29.8	123.17	21.1	123.03	122.50	8.7	101,439	0.01%
2021/04/01	111.8	122.00	41.9	122.05	121.50	69.9	101,864	0.07%	大買/
2021/03/31	180	124.69	111.7	124.61	124.00	68.2	102,143	0.07%	大買/大賣/
2021/03/30	41.4	129.01	64.6	129.15	129.50	-23.3	100,661	-0.02%
2021/03/29	16.8	128.03	25.1	128.00	128.50	-8.3	100,823	-0.01%
2021/03/26	39.1	127.01	33.2	126.98	126.50	5.9	101,700	0.01%
2021/03/25	32.9	127.62	68	127.97	126.50	-35.2	101,299	-0.03%
2021/03/24	88.6	128.95	24	128.45	128.00	64.6	100,686	0.06%
2021/03/23	44.1	132.25	87.8	132.22	130.50	-43.7	99,806	-0.04%
2021/03/22	37.6	126.44	97.3	127.69	130.00	-59.7	98,701	-0.06%
2021/03/19	142.2	125.09	67.4	125.12	123.50	74.8	97,546	0.08%	大買/
2021/03/18	48.3	129.72	155.6	129.81	129.50	-107.3	95,637	-0.11%	大賣/鉅額交易
2021/03/17	63.5	126.27	131.2	125.93	126.00	-67.8	94,357	-0.07%	大賣/
2021/03/16	25.8	122.41	53.9	122.52	123.00	-28.1	92,873	-0.03%
2021/03/15	19.7	119.99	47.2	120.23	121.00	-27.5	92,452	-0.03%
2021/03/12	36.8	119.15	55.6	119.36	120.00	-18.8	93,263	-0.02%
2021/03/11	25.1	116.84	33.7	117.12	117.00	-8.6	94,385	-0.01%
2021/03/10	45.7	115.63	19.5	115.77	115.50	26.2	93,926	0.03%
2021/03/09	12.3	113.49	7	114.00	115.00	5.3	93,640	0.01%
2021/03/08	16.3	115.17	21.7	114.95	113.50	-5.4	93,481	-0.01%
2021/03/05	40.2	113.97	23.1	113.83	115.00	17.1	92,985	0.02%
2021/03/04	42.7	113.23	23.2	114.48	114.50	19.5	92,545	0.02%
2021/03/03	32.1	114.41	104.1	114.59	115.50	-72	91,575	-0.08%	大賣/
2021/03/02	35.3	113.47	42.1	113.55	112.00	-6.9	90,689	-0.01%
2021/02/26	116.9	113.07	13	113.46	112.00	103.9	90,179	0.12%	大買/鉅額交易
2021/02/25	27.6	114.74	85.3	115.45	116.50	-57.7	88,553	-0.07%
2021/02/24	31.1	112.43	15.2	111.80	110.50	15.8	87,097	0.02%
2021/02/23	19.7	110.60	60	110.46	111.50	-40.3	86,598	-0.05%
2021/02/22	41.5	112.45	13.9	112.19	111.00	27.7	86,137	0.03%
2021/02/19	40.4	110.40	29.5	110.16	110.00	10.9	85,645	0.01%
2021/02/18	36.6	113.69	37.1	113.97	113.00	-0.5	84,850	0.00%
2021/02/17	68.1	114.02	54.6	114.08	114.00	13.5	84,908	0.02%
2021/02/05	64	114.18	32.7	114.64	113.50	31.3	83,928	0.04%
2021/02/04	28.1	114.10	17	114.62	114.00	11.1	83,134	0.01%
2021/02/03	20.5	116.41	21.1	116.59	116.50	-0.5	82,680	0.00%
2021/02/02	32.3	115.91	77.4	116.23	116.50	-45.2	82,107	-0.05%
2021/02/01	64.4	110.78	107	109.77	113.00	-42.6	81,389	-0.05%	大賣/
2021/01/29	136.6	115.16	72.3	115.09	111.50	64.3	79,640	0.08%	大買/
2021/01/28	98.8	119.26	45.3	119.50	118.50	53.5	76,874	0.07%
2021/01/27	40.5	123.28	66.9	123.46	123.00	-26.4	75,136	-0.04%
2021/01/26	55.4	122.66	188.6	121.71	122.00	-133.2	73,916	-0.18%	大賣/鉅額交易
2021/01/25	83.8	120.25	105.1	120.84	123.00	-21.3	72,070	-0.03%	大賣/
2021/01/22	141.7	119.88	247.8	120.45	121.50	-106.1	70,174	-0.15%	大買/大賣/鉅額交易
2021/01/21	30.4	116.58	47.9	116.29	117.00	-17.6	67,021	-0.03%
2021/01/20	65.1	116.62	87.7	116.05	114.50	-22.5	66,129	-0.03%
2021/01/19	80.9	115.61	38.4	115.43	115.00	42.6	64,197	0.07%
2021/01/18	77.1	113.05	40.6	113.33	114.00	36.5	63,005	0.06%
2021/01/15	163.5	115.93	206.9	115.72	115.50	-43.4	61,737	-0.07%	大買/大賣/
2021/01/14	176.2	111.00	458.7	112.54	116.00	-282.4	59,302	-0.48%	大買/大賣/鉅額交易
2021/01/13	124	105.95	75.7	106.18	106.50	48.3	54,542	0.09%	大買/
2021/01/12	124.5	104.40	69.2	104.20	104.00	55.3	53,983	0.10%	大買/
2021/01/11	86.5	107.87	48.4	107.49	107.50	38.2	53,647	0.07%
2021/01/08	60.6	107.15	76.8	107.48	108.00	-16.1	53,291	-0.03%
2021/01/07	46.1	106.85	102.4	106.58	107.00	-56.3	51,832	-0.11%	大賣/
2021/01/06	187.6	106.13	209	105.54	105.00	-21.3	50,561	-0.04%	大買/大賣/
2021/01/05	163.1	102.92	291.6	103.52	104.00	-128.6	47,274	-0.27%	大買/大賣/鉅額交易
2021/01/04	159.3	96.73	267.1	96.79	99.90	-107.9	44,037	-0.24%	大買/大賣/鉅額交易
2020/12/31	9.5	91.69	60.1	91.68	92.00	-50.6	40,427	-0.13%
2020/12/30	13.9	90.92	39.1	91.18	91.60	-25.2	40,179	-0.06%
2020/12/29	41.8	90.78	23	90.79	90.40	18.8	39,796	0.05%
2020/12/28	58	92.22	26.3	92.43	91.80	31.7	39,355	0.08%
2020/12/25	158.6	91.52	158.7	91.61	91.80	-0.1	38,556	0.00%	大買/大賣/
2020/12/24	32.1	89.34	41.1	89.43	89.60	-9	37,188	-0.02%
2020/12/23	72.1	88.89	61.3	88.83	88.80	10.8	37,032	0.03%
2020/12/22	110.4	88.73	143.2	89.57	87.70	-32.9	36,732	-0.09%	大買/大賣/
2020/12/21	58.3	87.89	63.4	87.84	88.00	-5.1	36,124	-0.01%
2020/12/18	10.1	87.78	35.7	87.75	87.70	-25.6	35,941	-0.07%
2020/12/17	27.3	87.98	15.1	87.94	87.80	12.2	35,866	0.03%
2020/12/16	28.1	87.80	9	87.91	88.20	19.1	35,716	0.05%
2020/12/15	21.2	86.86	37	87.16	87.10	-15.8	35,463	-0.04%
2020/12/14	21.2	88.51	29.4	88.39	87.70	-8.2	35,162	-0.02%
2020/12/11	43	87.00	47	87.47	87.60	-4	34,666	-0.01%
2020/12/10	49.2	87.89	33.9	87.87	87.70	15.3	33,930	0.05%
2020/12/09	34.9	88.81	38.4	88.75	89.00	-3.5	33,480	-0.01%
2020/12/08	75.3	88.56	55.9	88.49	87.60	19.4	32,621	0.06%
2020/12/07	89.5	85.91	162	86.35	87.90	-72.5	31,140	-0.23%	大賣/
2020/12/04	10.6	83.04	33.2	83.04	82.90	-22.6	28,798	-0.08%
2020/12/03	5.1	82.08	6	82.08	82.00	-0.9	28,368	0.00%
2020/12/02	4	82.53	2	82.60	82.70	2	28,204	0.01%
2020/12/01	7.7	82.57	23.1	82.59	82.90	-15.4	28,227	-0.05%
2020/11/30	7.5	82.42	0	0.00	82.30	7.5	28,504	0.03%
2020/11/27	11.6	82.74	1.1	82.60	82.60	10.5	27,917	0.04%
2020/11/26	9.6	83.00	29.2	82.88	83.00	-19.6	27,869	-0.07%
2020/11/25	11	82.10	32.1	82.17	82.00	-21.1	27,823	-0.08%
2020/11/24	26.5	82.23	4	82.20	82.00	22.5	27,853	0.08%
2020/11/23	5	82.70	7	82.90	82.90	-2	27,877	-0.01%
2020/11/20	24.2	82.36	17.2	82.52	82.50	7	27,738	0.03%
2020/11/19	3.2	82.61	11.3	82.73	82.90	-8.1	27,618	-0.03%
2020/11/18	12.2	83.12	25	83.13	83.20	-12.8	27,595	-0.05%
2020/11/17	31.3	82.73	22.5	82.75	83.00	8.7	27,491	0.03%
2020/11/16	14.3	82.53	27	82.45	82.60	-12.7	27,885	-0.05%
2020/11/13	10.8	81.43	9	81.66	81.40	1.8	27,577	0.01%
2020/11/12	18.3	81.49	41.5	81.81	81.90	-23.2	27,494	-0.08%
2020/11/11	26.2	81.43	30.3	81.20	81.60	-4	27,213	-0.01%
2020/11/10	13	80.91	28	80.90	80.80	-15	27,174	-0.06%
2020/11/09	2.2	80.69	31.5	80.96	81.20	-29.3	28,235	-0.10%
2020/11/06	1.1	79.48	5	79.64	79.70	-3.9	28,321	-0.01%
2020/11/05	4	78.93	5	78.94	79.00	-1	28,488	0.00%
2020/11/04	3	78.80	9	78.76	78.80	-6	29,073	-0.02%
2020/11/03	5	78.46	1	78.40	78.30	4	29,122	0.01%
2020/11/02	4	77.90	29.1	77.95	78.30	-25.1	29,432	-0.09%
2020/10/30	19	77.60	2.5	77.78	77.50	16.5	29,600	0.06%
2020/10/29	15	77.35	63.4	77.50	78.00	-48.4	29,550	-0.16%
2020/10/28	47.5	78.83	12	79.14	78.30	35.5	30,059	0.12%
2020/10/27	11	79.69	21	79.71	80.00	-10	30,234	-0.03%
2020/10/26	9	80.29	1	80.50	80.20	8	30,632	0.03%
2020/10/23	15	80.66	11	80.84	80.70	4	31,049	0.01%
2020/10/22	31	80.73	10	80.63	80.80	21	32,073	0.07%
2020/10/21	27	80.75	15.4	81.11	80.40	11.6	32,779	0.04%
2020/10/20	30	81.62	56	81.39	81.40	-26	33,058	-0.08%
2020/10/19	34	80.80	91.8	80.90	81.30	-57.8	33,610	-0.17%
2020/10/16	13	79.36	42.6	79.03	78.60	-29.6	33,408	-0.09%
2020/10/15	6.5	78.12	12	78.28	78.10	-5.5	33,847	-0.02%
2020/10/14	7	78.10	24	78.20	78.00	-17	34,602	-0.05%
2020/10/13	9.1	78.59	13	78.47	78.90	-3.9	34,800	-0.01%
2020/10/12	7	78.61	35	78.54	78.70	-28	35,259	-0.08%
2020/10/08	12	77.84	8	77.88	78.00	4	35,425	0.01%
2020/10/07	4	77.35	15	77.47	77.40	-11	35,744	-0.03%
2020/10/06	5.2	77.98	3	77.93	77.80	2.2	36,066	0.01%
2020/10/05	5.6	77.75	4	77.83	77.70	1.6	36,653	0.00%
2020/09/30	2.2	77.60	7.6	77.74	77.40	-5.4	37,159	-0.01%
2020/09/29	13	77.32	33	77.94	77.00	-20	37,455	-0.05%
2020/09/28	10	76.52	10.8	76.28	76.90	-0.8	37,793	0.00%
2020/09/25	40	74.84	14.4	74.54	74.30	25.6	38,001	0.07%
2020/09/24	48.3	75.54	17	75.54	75.00	31.3	38,076	0.08%
2020/09/23	30.1	76.83	2	76.90	76.70	28.1	37,687	0.07%
2020/09/22	9.2	76.89	7	76.94	76.80	2.2	38,132	0.01%
2020/09/21	20.2	77.51	8	77.60	77.40	12.2	38,706	0.03%
2020/09/18	8	77.85	12	77.88	77.60	-4	40,000	-0.01%
2020/09/17	43	78.23	3.2	78.93	78.10	39.8	40,947	0.10%
2020/09/16	0	0.00	10	78.87	78.80	-10	41,362	-0.02%
2020/09/15	8.2	79.14	15	79.09	79.10	-6.8	41,339	-0.02%
2020/09/14	6	79.08	37	79.11	79.40	-31	41,646	-0.07%
2020/09/11	32	78.30	12.4	78.36	78.50	19.6	41,491	0.05%
2020/09/10	22.2	78.23	38.2	78.37	78.50	-16	41,523	-0.04%
2020/09/09	15	76.99	7	77.59	77.90	8	41,410	0.02%
2020/09/08	18.3	77.67	6	77.67	77.50	12.3	41,473	0.03%
2020/09/07	11.7	77.12	6.4	77.06	77.30	5.3	41,611	0.01%
2020/09/04	51.2	76.94	4	77.03	76.90	47.2	41,954	0.11%
2020/09/03	32	78.21	13	78.38	77.70	19	41,789	0.05%
2020/09/02	45	77.18	9	77.27	77.80	36	41,734	0.09%
2020/09/01	28.5	76.86	3	76.97	77.00	25.5	42,211	0.06%
2020/08/31	21.4	77.06	7	77.67	76.90	14.4	42,474	0.03%
2020/08/28	15	77.45	7	77.79	77.50	8	42,692	0.02%
2020/08/27	33	78.04	9	77.84	77.50	24	42,988	0.06%
2020/08/26	9.3	78.13	12.4	78.09	78.20	-3.1	43,281	-0.01%
2020/08/25	2.3	78.14	7	78.27	78.30	-4.7	43,441	-0.01%
2020/08/24	13.8	77.88	2	78.00	77.60	11.8	43,891	0.03%
2020/08/21	13.3	77.96	19.2	78.08	78.20	-5.9	43,964	-0.01%
2020/08/20	63	77.40	26.6	77.59	77.10	36.4	43,929	0.08%
2020/08/19	5.9	79.71	21	79.68	79.30	-15.1	43,368	-0.03%
2020/08/18	14.6	79.60	11	79.44	79.80	3.6	43,283	0.01%
2020/08/17	6.4	80.28	6	80.42	80.20	0.4	43,604	0.00%
2020/08/14	13.2	80.03	18	80.18	80.40	-4.8	43,618	-0.01%
2020/08/13	122.4	80.81	79	79.68	79.50	43.4	43,559	0.10%	大買/
2020/08/12	11.3	80.88	54	80.66	81.40	-42.7	42,948	-0.10%
2020/08/11	14	80.01	14.2	79.93	79.80	-0.2	43,139	0.00%
2020/08/10	10	80.09	46	80.25	80.50	-36	43,407	-0.08%
2020/08/07	14	78.71	17	79.01	78.30	-3	43,275	-0.01%
2020/08/06	9.1	78.91	33.2	79.14	79.00	-24.1	43,625	-0.06%
2020/08/05	13	78.12	8.4	78.29	77.90	4.6	43,829	0.01%
2020/08/04	49.2	77.85	10	77.80	78.10	39.2	44,340	0.09%
2020/08/03	59	77.63	13	77.67	77.10	46	44,597	0.10%
2020/07/31	23.2	78.71	13.2	79.12	78.40	10	44,108	0.02%
2020/07/30	50.2	77.92	17	77.91	78.00	33.2	43,832	0.08%
2020/07/29	66	78.50	9.2	78.47	78.00	56.8	43,666	0.13%
2020/07/28	46	79.71	38	80.35	78.40	8	43,848	0.02%
2020/07/27	59.1	78.39	67.4	78.59	78.00	-8.3	43,342	-0.02%
2020/07/24	48.4	80.64	28	80.76	80.00	20.4	42,760	0.05%
2020/07/23	73.3	81.78	28	81.95	82.10	45.3	42,348	0.11%
2020/07/22	71.2	85.54	58.1	85.53	85.90	13.1	41,517	0.03%
2020/07/21	41.9	85.54	48	85.39	85.30	-6.1	40,594	-0.02%
2020/07/20	33	86.08	20.3	86.40	86.80	12.7	39,798	0.03%
2020/07/17	16	88.18	36.7	88.29	88.00	-20.7	39,066	-0.05%
2020/07/16	12	87.60	25.1	87.18	87.60	-13.1	39,095	-0.03%
2020/07/15	16.4	86.68	17	86.72	86.60	-0.6	38,790	0.00%
2020/07/14	18.1	86.77	12.2	86.64	86.30	5.9	39,163	0.02%
2020/07/13	11	86.03	11.1	86.05	86.70	-0.1	39,298	0.00%
2020/07/10	13	85.27	18.1	85.28	84.80	-5.1	39,392	-0.01%
2020/07/09	35.3	86.21	7.7	86.32	86.20	27.6	39,134	0.07%
2020/07/08	26	86.87	76	86.92	87.00	-50	38,728	-0.13%
2020/07/07	9.2	86.28	21.8	86.58	87.00	-12.6	38,430	-0.03%
2020/07/06	5.1	86.38	35	86.48	86.40	-29.9	38,484	-0.08%
2020/07/03	37.1	85.42	17	85.44	85.30	20.1	39,251	0.05%
2020/07/02	47.1	85.62	12	85.46	86.00	35.2	39,318	0.09%
2020/07/01	21.1	86.70	58.2	86.60	85.90	-37.1	39,567	-0.09%
2020/06/30	29	86.04	85.6	86.09	86.30	-56.6	39,234	-0.14%
2020/06/29	104	84.15	57.1	84.59	85.20	46.9	38,911	0.12%	大買/
2020/06/24	25.3	82.60	56.1	83.00	83.50	-30.8	37,861	-0.08%
2020/06/23	25	79.89	53	80.00	80.20	-28	37,387	-0.07%
2020/06/22	8	78.51	17	78.55	78.90	-9	37,269	-0.02%
2020/06/19	4	78.45	6.1	78.57	78.80	-2.1	37,883	-0.01%
2020/06/18	2.1	78.55	13.3	78.24	78.50	-11.2	37,988	-0.03%
2020/06/17	6.2	78.20	5	78.24	78.20	1.2	38,713	0.00%
2020/06/16	8	78.16	9	78.26	78.40	-1	40,122	0.00%
2020/06/15	15.2	77.35	3	77.80	77.00	12.2	41,533	0.03%
2020/06/12	22	77.46	31	77.11	78.00	-9	42,349	-0.02%
2020/06/11	23	79.57	11	78.83	78.60	12	42,992	0.03%
2020/06/10	4	79.55	32.5	79.82	79.90	-28.5	43,388	-0.07%
2020/06/09	4	79.25	45	79.69	79.50	-41	44,767	-0.09%
2020/06/08	9	79.39	27	79.40	79.70	-18	45,559	-0.04%
2020/06/05	2	77.90	13	78.01	78.50	-11	45,175	-0.02%
2020/06/04	17	78.24	41	78.20	78.40	-24	45,232	-0.05%
2020/06/03	2	78.05	22	78.07	78.10	-20	45,254	-0.04%
2020/06/02	11.1	76.93	17.4	77.09	77.10	-6.3	45,186	-0.01%
2020/06/01	9.5	76.34	16	76.43	76.20	-6.5	45,106	-0.01%
2020/05/29	2	75.45	3	75.57	75.80	-1	45,158	0.00%
2020/05/28	12	75.33	8.2	75.40	75.30	3.8	44,994	0.01%
2020/05/27	5	75.08	44.4	75.17	75.30	-39.4	45,453	-0.09%
2020/05/26	10	74.84	10.6	75.00	74.80	-0.6	45,969	0.00%
2020/05/25	10	73.10	5	73.06	73.60	5	46,216	0.01%
2020/05/22	82	73.89	3	73.80	73.60	79	46,552	0.17%
2020/05/21	27	74.75	7	74.80	74.70	20	46,325	0.04%
2020/05/20	17.6	74.70	9	74.89	74.50	8.6	46,417	0.02%
2020/05/19	34	75.19	2	75.15	74.80	32	46,489	0.07%
2020/05/18	77.2	75.51	6.1	76.06	75.00	71.1	46,100	0.15%
2020/05/15	34.3	77.26	71	77.69	77.10	-36.7	45,526	-0.08%
2020/05/14	34	78.37	34	78.24	78.20	0	45,023	0.00%
2020/05/13	44.1	78.19	42.8	78.47	78.80	1.3	44,680	0.00%
2020/05/12	46	77.85	19	77.46	77.30	27	44,565	0.06%
2020/05/11	34.1	77.73	58.2	78.44	78.90	-24.2	44,747	-0.05%
2020/05/08	20.2	76.16	31	76.37	76.20	-10.8	44,242	-0.02%
2020/05/07	14	74.84	15.3	75.17	75.20	-1.3	44,308	0.00%
2020/05/06	13	74.33	7.1	74.53	74.30	5.9	44,218	0.01%
2020/05/05	73	74.70	30	74.38	74.10	43	44,492	0.10%
2020/05/04	59.1	74.45	9.1	74.46	74.50	50	44,768	0.11%
2020/04/30	39.7	76.38	31	76.50	77.00	8.7	44,694	0.02%
2020/04/29	8.2	75.88	30.4	75.86	75.60	-22.2	44,975	-0.05%
2020/04/28	12.4	75.00	10	75.18	75.20	2.4	45,609	0.01%
2020/04/27	15	74.59	45.5	74.85	74.90	-30.5	47,798	-0.06%
2020/04/24	4	73.90	11	73.99	73.80	-7	47,910	-0.01%
2020/04/23	37	74.27	25	74.52	74.00	12	48,896	0.02%
2020/04/22	22	73.20	16.2	73.22	73.90	5.8	48,768	0.01%
2020/04/21	60	74.43	22	74.23	73.50	38	48,703	0.08%
2020/04/20	38	75.75	13.1	75.91	76.20	24.9	48,171	0.05%
2020/04/17	18.8	75.78	83	75.87	75.80	-64.2	48,024	-0.13%
2020/04/16	31	74.53	9	74.59	74.00	22	47,392	0.05%
2020/04/15	23.1	74.43	28	74.38	74.10	-4.9	47,157	-0.01%
2020/04/14	15	74.04	18	74.10	74.40	-3	47,387	-0.01%
2020/04/13	18	73.45	19	73.33	73.10	-1	47,485	0.00%
2020/04/10	9	73.70	8	73.61	73.90	1	47,506	0.00%
2020/04/09	64.5	74.53	10	74.14	74.00	54.5	47,817	0.11%
2020/04/08	42	74.06	46	74.22	75.00	-4	47,242	-0.01%
2020/04/07	19	71.11	8	71.26	71.20	11	45,981	0.02%
2020/04/06	11	69.82	16	70.06	70.20	-5	45,466	-0.01%
2020/04/01	10	70.12	20	70.13	70.00	-10	44,975	-0.02%
2020/03/31	11	70.11	4.2	70.18	69.90	6.8	44,733	0.02%
2020/03/30	23.7	69.67	19	69.59	70.00	4.7	44,283	0.01%
2020/03/27	39	70.96	19.5	70.95	70.10	19.5	43,919	0.04%
2020/03/26	23	71.05	10	70.97	71.00	13	43,204	0.03%
2020/03/25	41	71.95	27.3	71.86	71.40	13.7	43,208	0.03%
2020/03/24	34.3	70.06	25.8	70.01	69.40	8.5	42,793	0.02%
2020/03/23	68.2	67.79	25.8	67.63	67.50	42.4	43,074	0.10%
2020/03/20	64	69.38	60.9	69.78	70.80	3.1	42,561	0.01%
2020/03/19	97.5	67.65	155.3	67.35	66.30	-57.8	41,412	-0.14%	大賣/
2020/03/18	37.7	70.37	20.6	70.62	70.00	17	40,185	0.04%
2020/03/17	49.6	70.84	18.9	70.88	70.60	30.7	39,472	0.08%
2020/03/16	55.3	72.26	14	71.98	71.10	41.3	38,858	0.11%
2020/03/13	92.7	70.84	124.5	71.31	74.60	-31.8	38,007	-0.08%	大賣/
2020/03/12	70.3	75.53	57	75.02	74.70	13.3	36,846	0.04%
2020/03/11	10	79.20	1.2	79.62	78.60	8.8	35,761	0.02%
2020/03/10	18	79.10	12.2	79.01	79.40	5.8	35,582	0.02%
2020/03/09	56.2	79.34	7.6	79.36	79.10	48.6	35,358	0.14%
2020/03/06	17	81.04	2.4	81.06	80.80	14.6	35,166	0.04%
2020/03/05	15.8	83.19	19.6	82.96	82.70	-3.8	35,040	-0.01%
2020/03/04	7.5	81.58	12	81.51	81.70	-4.5	35,049	-0.01%
2020/03/03	30.5	81.05	32	81.27	81.00	-1.5	34,888	0.00%
2020/03/02	31.1	79.28	13	79.45	79.20	18.1	34,638	0.05%
2020/02/27	29.6	80.55	4.8	80.35	80.30	24.8	34,937	0.07%
2020/02/26	34.3	81.44	7.6	81.39	81.10	26.7	34,982	0.08%
2020/02/25	11.2	81.51	64.8	80.98	82.30	-53.6	34,763	-0.15%
2020/02/24	31.6	80.66	27.3	80.76	80.70	4.3	34,847	0.01%
2020/02/21	32.1	81.84	7.2	81.91	81.70	24.9	35,036	0.07%
2020/02/20	14.4	82.86	36	83.08	82.80	-21.6	36,338	-0.06%
2020/02/19	8.2	83.47	15	84.34	83.80	-6.8	36,346	-0.02%
2020/02/18	19.9	83.76	8.6	83.21	83.40	11.3	36,642	0.03%
2020/02/17	9.1	83.96	0	0.00	83.90	9.1	37,750	0.02%
2020/02/14	6.1	84.82	13.1	84.76	84.90	-7	38,341	-0.02%
2020/02/13	5.5	85.77	12	85.67	84.70	-6.5	39,439	-0.02%
2020/02/12	16.2	84.08	24	84.65	85.50	-7.8	40,708	-0.02%
2020/02/11	13.3	82.85	23	82.88	82.90	-9.7	41,559	-0.02%
2020/02/10	22.5	81.52	105	81.73	82.00	-82.6	42,608	-0.19%	大賣/
2020/02/07	10.2	82.87	5	82.94	82.90	5.2	43,602	0.01%
2020/02/06	8.3	82.78	17	82.86	83.60	-8.7	45,059	-0.02%
2020/02/05	9.1	82.29	29.6	82.31	82.20	-20.5	46,922	-0.04%
2020/02/04	8.3	82.64	23.1	83.28	82.20	-14.8	48,200	-0.03%
2020/02/03	32.8	79.83	40	79.62	82.20	-7.2	48,094	-0.01%
2020/01/31	50.4	83.59	16.1	84.01	83.20	34.3	47,505	0.07%
2020/01/30	168.4	83.84	43.8	84.20	83.10	124.6	47,070	0.26%	大買/鉅額交易
2020/01/20	15	92.49	5	92.64	92.30	10	44,925	0.02%
2020/01/17	6	92.15	60.4	92.11	92.30	-54.4	44,926	-0.12%
2020/01/16	1.2	89.93	20	90.10	90.00	-18.8	44,307	-0.04%
2020/01/15	2.2	89.93	9	90.00	89.90	-6.9	45,467	-0.02%
2020/01/14	3.8	89.83	12.8	89.89	90.00	-9	46,469	-0.02%
2020/01/13	5	89.14	6	88.98	89.60	-1	46,698	0.00%
2020/01/10	3	88.67	12	88.58	89.00	-9	47,630	-0.02%
2020/01/09	5	87.38	6	87.48	87.10	-1	48,452	0.00%
2020/01/08	34.7	87.23	30.2	87.30	86.50	4.5	48,573	0.01%
2020/01/07	26.2	89.30	9	89.29	89.10	17.2	48,302	0.04%
2020/01/06	17.8	90.77	3	90.80	90.50	14.8	48,395	0.03%
2020/01/03	28	91.47	31.4	91.65	91.60	-3.4	48,271	-0.01%
2020/01/02	5	90.44	3.3	91.18	90.80	1.7	48,116	0.00%
2019/12/31	14.2	90.95	8	90.91	90.80	6.2	48,193	0.01%
2019/12/30	7	91.40	13	91.30	90.90	-6	48,265	-0.01%
2019/12/27	1.2	91.28	6.9	91.40	91.50	-5.7	48,462	-0.01%
2019/12/26	30	90.98	14	90.89	90.80	16	48,560	0.03%
2019/12/25	0.1	90.80	2	91.20	91.00	-1.9	49,146	0.00%
2019/12/24	8.3	91.02	3	91.03	90.90	5.3	49,384	0.01%
2019/12/23	0	0.00	24	91.37	91.50	-24	49,552	-0.05%
2019/12/20	3	91.90	7.1	91.66	91.10	-4.1	49,578	-0.01%
2019/12/19	4	91.45	12	91.75	92.20	-8	49,260	-0.02%
2019/12/18	4	91.70	50.5	92.12	92.40	-46.5	48,958	-0.09%
2019/12/17	9.2	91.28	7.9	91.56	91.60	1.3	48,539	0.00%
2019/12/16	5.3	91.65	13.4	91.66	91.60	-8	48,561	-0.02%
2019/12/13	2.2	91.28	8	91.49	91.00	-5.8	48,552	-0.01%
2019/12/12	6	91.60	23	91.59	91.00	-17	48,727	-0.03%
2019/12/11	2	90.80	11	91.14	91.30	-9	48,865	-0.02%
2019/12/10	4	90.50	16	90.34	90.30	-12	49,354	-0.02%
2019/12/09	2.2	91.05	27	91.21	91.00	-24.8	49,715	-0.05%
2019/12/06	6	89.88	6	90.40	90.50	0	49,472	0.00%
2019/12/05	9	89.92	28	90.02	89.90	-19	49,467	-0.04%
2019/12/04	10.2	89.02	9	89.33	89.50	1.2	49,622	0.00%
2019/12/03	10	89.69	47.3	89.69	90.00	-37.3	49,672	-0.08%
2019/12/02	24	87.92	58.6	87.43	88.60	-34.6	49,485	-0.07%
2019/11/29	34	88.83	16	89.74	88.50	18	49,213	0.04%
2019/11/28	48.4	90.26	39.2	90.05	89.80	9.1	48,897	0.02%
2019/11/27	21	90.19	10	90.38	90.60	11	49,237	0.02%
2019/11/26	3	89.60	51	90.01	89.90	-48	49,243	-0.10%
2019/11/25	57.7	89.93	72.6	89.65	89.60	-14.9	48,294	-0.03%
2019/11/22	50.3	91.97	40.5	91.46	91.40	9.8	47,978	0.02%
2019/11/21	13	91.31	19.2	91.49	92.50	-6.2	47,972	-0.01%
2019/11/20	10.7	91.89	12.1	91.78	91.90	-1.4	47,375	0.00%
2019/11/19	48.1	92.15	71	92.15	92.80	-22.9	47,024	-0.05%
2019/11/18	1	90.50	20.1	90.25	90.50	-19.1	45,679	-0.04%
2019/11/15	7	90.37	15.3	90.27	90.10	-8.3	45,397	-0.02%
2019/11/14	76.1	90.30	116.9	89.84	89.30	-40.8	45,007	-0.09%	大賣/
2019/11/13	59.2	89.88	35.7	89.68	89.70	23.5	44,081	0.05%
2019/11/12	21.2	89.79	33.4	89.88	91.00	-12.2	43,699	-0.03%
2019/11/11	59.2	88.19	113.1	88.32	87.90	-53.9	42,815	-0.13%	大賣/
2019/11/08	45.4	91.79	68.1	91.75	90.90	-22.7	41,247	-0.06%
2019/11/07	16.6	90.33	93.4	90.38	90.80	-76.8	39,749	-0.19%
2019/11/06	64.4	90.05	158.4	90.08	90.40	-94.1	38,542	-0.24%	大賣/
2019/11/05	33.6	89.79	176.6	89.92	90.00	-143	37,282	-0.38%	大賣/鉅額交易
2019/11/04	84.7	87.15	96.8	88.03	89.00	-12.1	36,054	-0.03%
2019/11/01	55.8	82.87	108.3	83.34	84.80	-52.6	34,294	-0.15%	大賣/
2019/10/31	7	81.07	37	80.86	80.60	-30	33,093	-0.09%
2019/10/30	10	80.14	26	80.25	80.20	-16	32,959	-0.05%
2019/10/29	13.3	81.02	47.1	80.83	80.80	-33.8	32,835	-0.10%
2019/10/28	21.4	80.48	31.8	80.33	80.10	-10.4	32,576	-0.03%
2019/10/25	4	80.00	23	79.99	80.20	-19	32,470	-0.06%
2019/10/24	11	81.00	19.5	80.55	80.50	-8.5	32,252	-0.03%
2019/10/23	51	80.21	27	80.13	80.50	24	32,630	0.07%
2019/10/22	32.2	79.40	50	79.17	79.50	-17.8	32,364	-0.06%
2019/10/21	4	76.85	26	77.21	77.60	-22	31,601	-0.07%
2019/10/18	17	77.45	56.6	77.59	76.90	-39.6	31,704	-0.12%
2019/10/17	27	75.24	54.1	76.38	77.20	-27.1	30,791	-0.09%
2019/10/16	1	74.90	21.3	75.01	75.00	-20.3	29,769	-0.07%
2019/10/15	14.4	74.89	21.9	74.84	74.70	-7.6	29,704	-0.03%
2019/10/14	22	74.19	88	74.34	74.50	-66	30,027	-0.22%
2019/10/09	8.2	73.15	0	0.00	72.90	8.2	29,767	0.03%
2019/10/08	3	73.77	20	73.86	74.00	-17	29,894	-0.06%
2019/10/07	42	73.41	38	73.68	73.40	4	29,759	0.01%
2019/10/04	51.2	72.50	13.3	72.17	72.70	37.9	29,672	0.13%
2019/10/03	31.2	71.83	17	71.83	72.00	14.2	29,708	0.05%
2019/10/02	14	72.29	39	72.31	72.30	-25	29,572	-0.08%
2019/10/01	33.5	72.55	26	72.58	72.60	7.5	29,331	0.03%
2019/09/27	28.5	73.57	9	73.63	73.20	19.5	28,815	0.07%
2019/09/26	16	74.33	29	74.67	74.00	-13	28,901	-0.04%
2019/09/25	8	74.36	4.7	74.54	74.80	3.3	28,895	0.01%
2019/09/24	1	75.10	28	75.06	74.90	-27	29,218	-0.09%
2019/09/23	16	74.41	6	74.45	74.70	10	29,240	0.03%
2019/09/20	4.7	74.10	1	74.50	74.50	3.7	29,577	0.01%
2019/09/19	35	73.84	11	73.71	73.50	24	29,314	0.08%
2019/09/18	33	74.62	11	74.48	74.40	22	29,144	0.08%
2019/09/17	57	74.85	12	74.83	74.60	45	29,059	0.15%
2019/09/16	13	75.66	28	75.78	76.00	-15	29,303	-0.05%
2019/09/12	55	75.68	41	75.78	76.00	14	29,068	0.05%
2019/09/11	15.2	74.56	3	74.77	74.50	12.2	28,869	0.04%
2019/09/10	29	74.14	14.1	74.00	74.10	14.9	28,884	0.05%
2019/09/09	19	74.97	17	75.24	74.70	2	29,030	0.01%
2019/09/06	46	75.27	16	75.55	75.00	30	29,372	0.10%
2019/09/05	9	74.93	18.1	74.87	74.90	-9.1	29,587	-0.03%
2019/09/04	8	74.11	12	74.34	74.30	-4	29,815	-0.01%
2019/09/03	7	73.89	5	73.88	73.60	2	29,905	0.01%
2019/09/02	21	74.19	2.5	74.00	74.00	18.5	30,251	0.06%
2019/08/30	5.2	73.72	30.8	73.56	74.20	-25.6	30,587	-0.08%
2019/08/29	48.5	71.95	5.6	71.88	71.90	42.9	30,724	0.14%
2019/08/28	9	72.12	1.2	72.17	72.40	7.8	31,041	0.03%
2019/08/27	17.3	72.15	0	0.00	72.20	17.3	31,307	0.06%
2019/08/26	26	71.93	2	71.80	72.00	24	31,562	0.08%
2019/08/23	19	73.42	0	0.00	73.30	19	31,812	0.06%
2019/08/22	18	73.81	4	73.95	73.90	14	32,267	0.04%
2019/08/21	6	73.42	19.1	73.32	73.50	-13.1	34,158	-0.04%
2019/08/20	11	72.48	0	0.00	72.40	11	34,127	0.03%
2019/08/19	16	72.52	5	72.46	72.40	11	34,491	0.03%
2019/08/16	9	71.50	0	0.00	72.00	9	35,197	0.03%
2019/08/15	46.1	71.70	11	71.44	71.60	35.1	35,147	0.10%
2019/08/14	39.1	73.09	2.1	73.76	72.60	37	35,268	0.10%
2019/08/13	12	73.00	7.4	73.12	72.90	4.6	35,218	0.01%
2019/08/12	3.3	73.22	3	73.50	73.70	0.3	35,749	0.00%
2019/08/08	30	73.10	12	73.28	73.10	18	36,472	0.05%
2019/08/07	10.2	73.18	2	73.30	72.90	8.2	37,306	0.02%
2019/08/06	38	72.45	41	72.03	73.30	-3	37,843	-0.01%
2019/08/05	50	73.49	41	73.59	72.80	9	37,786	0.02%
2019/08/02	43	75.97	42	76.14	75.50	1	37,404	0.00%
2019/08/01	25	78.13	3	77.93	77.90	22	37,162	0.06%
2019/07/31	7	78.30	6.6	78.43	78.60	0.4	37,041	0.00%
2019/07/30	19.4	78.06	7	77.90	77.80	12.4	37,167	0.03%
2019/07/29	4	78.18	26.4	78.24	78.40	-22.4	37,511	-0.06%
2019/07/26	24	78.48	10.8	78.44	78.40	13.2	37,626	0.03%
2019/07/25	86	78.33	6	78.87	78.60	80	37,671	0.21%
2019/07/24	58.3	81.27	48	81.24	81.30	10.3	37,192	0.03%
2019/07/23	28.4	80.76	30	80.84	80.90	-1.6	36,534	0.00%
2019/07/22	18.7	80.47	26	80.29	80.60	-7.3	36,414	-0.02%
2019/07/19	36.8	79.64	1.1	79.86	79.30	35.7	36,308	0.10%
2019/07/18	3.2	79.29	3	79.20	79.00	0.2	36,773	0.00%
2019/07/17	16	79.88	5	79.80	79.30	11	37,533	0.03%
2019/07/16	30.1	80.09	16.8	79.98	80.00	13.3	37,702	0.04%
2019/07/15	2	76.95	14	77.25	78.10	-12	38,121	-0.03%
2019/07/12	19.5	77.76	0	0.00	77.60	19.5	40,175	0.05%
2019/07/11	10	78.10	4	78.35	78.20	6	41,245	0.01%
2019/07/10	6	77.98	0.6	77.90	77.90	5.4	42,238	0.01%
2019/07/09	20	78.12	5	77.90	77.90	15	43,101	0.03%
2019/07/08	13	78.79	6	78.63	79.00	7	43,727	0.02%
2019/07/05	2.6	78.05	5	78.18	78.20	-2.4	44,148	-0.01%
2019/07/04	5	77.90	16	77.97	77.70	-11	44,538	-0.02%
2019/07/03	19.2	77.85	10	78.16	77.50	9.2	44,768	0.02%
2019/07/02	19	78.94	27	78.90	79.10	-8	45,091	-0.02%
2019/07/01	17	79.28	20.8	79.10	79.40	-3.8	45,435	-0.01%
2019/06/28	16.6	77.71	5	77.50	77.40	11.6	46,469	0.02%
2019/06/27	8	77.33	3	77.63	77.40	5	48,925	0.01%
2019/06/26	0.2	76.30	2	76.40	76.30	-1.8	49,037	0.00%
2019/06/25	14	76.38	21	76.29	76.40	-7	48,862	-0.01%
2019/06/24	0.1	77.10	7.1	76.00	77.10	-7	48,644	-0.01%
2019/06/21	42.5	77.16	56	77.47	76.80	-13.5	48,291	-0.03%
2019/06/20	37	77.50	13	77.54	77.70	24	47,665	0.05%
2019/06/19	18.2	76.91	27.5	76.75	77.20	-9.3	47,481	-0.02%
2019/06/18	13.1	75.96	12	75.77	75.90	1.1	46,966	0.00%
2019/06/17	15.2	75.90	13.2	76.16	76.40	2	46,586	0.00%
2019/06/14	15	75.19	39.8	75.04	75.10	-24.8	46,296	-0.05%
2019/06/13	11	73.88	5.3	73.61	74.20	5.7	45,938	0.01%
2019/06/12	19.4	72.85	9	72.71	73.70	10.4	45,892	0.02%
2019/06/11	2	72.10	3	72.43	72.40	-1	45,480	0.00%
2019/06/10	4	71.78	3.5	72.06	72.10	0.5	45,277	0.00%
2019/06/06	62.7	71.18	36	71.17	71.10	26.7	44,971	0.06%
2019/06/05	26	71.78	4	71.90	71.00	22	44,606	0.05%
2019/06/04	36.2	72.22	0	0.00	71.80	36.2	44,249	0.08%
2019/06/03	13.2	72.98	3.2	73.19	73.40	10	43,903	0.02%
2019/05/31	8.3	74.15	15	74.43	73.90	-6.7	43,607	-0.02%
2019/05/30	12.3	72.65	13	72.63	73.40	-0.7	42,989	0.00%
2019/05/29	16.6	71.37	7.1	71.26	72.20	9.5	42,844	0.02%
2019/05/28	24.6	71.43	1	71.50	71.20	23.6	42,521	0.06%
2019/05/27	15.1	71.51	2	71.30	71.40	13.1	40,574	0.03%
2019/05/24	31.2	71.61	3.1	71.87	71.40	28.1	40,541	0.07%
2019/05/23	36.8	71.95	0	0.00	71.50	36.8	40,262	0.09%
2019/05/22	7	74.47	7.4	74.23	74.00	-0.4	39,723	0.00%
2019/05/21	9.6	74.96	4	74.73	75.00	5.6	39,988	0.01%
2019/05/20	12.3	75.15	2	75.80	75.00	10.3	39,825	0.03%
2019/05/17	27.4	75.57	7	75.54	74.70	20.4	39,707	0.05%
2019/05/16	13.2	77.18	1	77.50	75.90	12.2	39,278	0.03%
2019/05/15	46.4	77.84	13	77.62	77.80	33.4	38,512	0.09%
2019/05/14	29.5	79.52	23.3	79.53	79.70	6.2	37,886	0.02%
2019/05/13	15.2	82.15	12.4	82.49	81.20	2.8	37,563	0.01%
2019/05/10	18.5	84.50	0.5	83.90	83.70	18	37,575	0.05%
2019/05/09	10.3	84.72	25	85.02	84.30	-14.7	37,560	-0.04%
2019/05/08	0	0.00	0.3	85.90	85.90	-0.3	37,350	0.00%
2019/05/07	0.8	86.50	21	86.60	86.60	-20.2	37,276	-0.05%
2019/05/06	19	85.24	30	85.51	84.90	-11	37,269	-0.03%
2019/05/03	3	87.03	5	87.10	88.20	-2	36,812	-0.01%
2019/05/02	4	86.65	5	86.70	86.90	-1	36,616	0.00%
2019/04/30	7	86.91	0.6	86.90	86.90	6.4	36,365	0.02%
2019/04/29	7	87.94	3	87.80	87.80	4	36,026	0.01%
2019/04/26	24.1	87.05	6	87.12	87.40	18.1	35,703	0.05%
2019/04/25	2	86.80	17	86.37	86.80	-15	35,423	-0.04%
2019/04/24	30.2	87.58	9.9	87.33	86.90	20.3	35,170	0.06%
2019/04/23	15.2	87.53	10.6	87.68	88.30	4.6	34,864	0.01%
2019/04/22	26.7	88.14	10	88.16	87.80	16.7	34,003	0.05%
2019/04/19	42.2	90.21	129.4	89.40	88.90	-87.2	33,706	-0.26%	大賣/
2019/04/18	97.3	94.25	100	93.91	91.60	-2.7	32,619	-0.01%
2019/04/17	47.8	91.56	61.9	91.43	91.80	-14.1	30,553	-0.05%
2019/04/16	23.7	90.28	47.6	90.18	89.90	-23.9	29,346	-0.08%
2019/04/15	17	88.34	34.3	89.03	89.30	-17.3	28,411	-0.06%
2019/04/12	9.6	86.26	57.6	85.99	86.50	-48	27,828	-0.17%
2019/04/11	12	83.94	15.7	83.95	83.80	-3.7	27,456	-0.01%
2019/04/10	6	82.75	9.5	82.94	83.00	-3.5	26,990	-0.01%
2019/04/09	1.8	82.22	15	82.47	82.50	-13.2	26,686	-0.05%
2019/04/08	11	82.70	9	82.57	82.40	2	26,501	0.01%
2019/04/03	9.1	81.43	29.2	81.31	81.90	-20.1	25,825	-0.08%
2019/04/02	41.4	82.39	28	82.46	82.00	13.4	25,304	0.05%
2019/04/01	17	79.22	152.3	79.63	80.80	-135.3	23,838	-0.57%	大賣/鉅額交易
2019/03/29	4.1	72.22	31.3	73.17	73.50	-27.2	21,133	-0.13%
2019/03/28	0	0.00	2.8	71.80	71.80	-2.8	21,058	-0.01%
2019/03/27	4	71.93	0	0.00	71.90	4	21,359	0.02%
2019/03/26	4.3	71.68	4	71.70	71.80	0.3	21,516	0.00%
2019/03/25	26	71.45	0.8	71.50	71.20	25.2	21,784	0.12%
2019/03/22	2	73.30	1.8	72.96	73.00	0.2	21,732	0.00%
2019/03/21	5.1	72.82	17.2	72.93	73.00	-12.1	21,996	-0.06%
2019/03/20	9	72.17	2	72.40	72.40	7	22,458	0.03%
2019/03/19	2.2	72.09	17.2	71.94	72.30	-15	23,024	-0.07%
2019/03/18	3	71.47	9.2	71.53	72.00	-6.2	23,226	-0.03%
2019/03/15	4	70.67	7	70.91	70.60	-3	23,470	-0.01%
2019/03/14	0.4	71.10	3	70.90	71.10	-2.6	23,311	-0.01%
2019/03/13	4	70.80	0	0.00	70.70	4	24,214	0.02%
2019/03/12	2.7	71.20	2	71.30	71.20	0.7	24,353	0.00%
2019/03/11	19	70.49	7	70.61	70.40	12	24,453	0.05%
2019/03/08	20	70.85	19	70.81	70.70	1	24,916	0.00%
2019/03/07	28	71.98	0	0.00	71.60	28	25,765	0.11%
2019/03/06	2.2	72.13	2	72.45	72.50	0.2	26,193	0.00%
2019/03/05	10.2	71.78	10	71.90	71.90	0.2	26,787	0.00%
2019/03/04	16.2	72.08	0	0.00	72.20	16.2	26,928	0.06%
2019/02/27	7.6	72.57	0	0.00	72.70	7.6	26,754	0.03%
2019/02/26	18.1	73.13	1	73.20	72.80	17.1	26,722	0.06%
2019/02/25	38	73.28	15.4	73.28	73.40	22.6	26,937	0.08%
2019/02/22	13	73.32	13.8	73.40	73.50	-0.8	27,267	0.00%
2019/02/21	3.1	73.54	21.1	73.66	73.80	-18	27,552	-0.07%
2019/02/20	5	73.22	18.2	73.28	73.20	-13.2	27,545	-0.05%
2019/02/19	7.5	71.83	4.3	71.98	72.00	3.2	27,169	0.01%
2019/02/18	4.2	71.24	2	71.40	71.00	2.2	27,351	0.01%
2019/02/15	4.2	70.43	26	71.40	70.30	-21.8	27,533	-0.08%
2019/02/14	1	71.60	1	71.70	71.40	0	27,638	0.00%
2019/02/13	9	72.20	12	72.03	72.00	-3	27,733	-0.01%
2019/02/12	2.3	71.97	21	71.77	72.00	-18.7	27,694	-0.07%
2019/02/11	1.2	70.67	4.4	70.34	69.90	-3.2	27,543	-0.01%
2019/01/30	10.4	70.02	2	70.30	70.00	8.4	27,311	0.03%
2019/01/29	2	70.10	1.8	69.94	69.90	0.2	27,329	0.00%
2019/01/28	0	0.00	1.8	70.76	70.80	-1.8	27,288	-0.01%
2019/01/25	3	70.60	4.8	70.52	70.70	-1.8	27,511	-0.01%
2019/01/24	1.2	69.58	0.5	70.00	70.00	0.7	27,455	0.00%
2019/01/23	2	70.10	1	69.90	69.70	1	27,740	0.00%
2019/01/22	0	0.00	4.5	70.70	70.70	-4.5	27,933	-0.02%
2019/01/21	1.2	71.17	13	71.08	71.20	-11.8	28,393	-0.04%
2019/01/18	1	70.60	4.6	70.64	70.80	-3.6	29,728	-0.01%
2019/01/17	12.9	70.21	12	70.35	70.40	0.9	30,927	0.00%
2019/01/16	8	70.08	4.8	70.10	70.20	3.2	31,610	0.01%
2019/01/15	1	70.10	13	70.31	70.30	-12	31,959	-0.04%
2019/01/14	7.4	68.95	1.5	69.14	68.70	5.9	32,168	0.02%
2019/01/11	19.2	69.69	4.8	69.64	69.40	14.4	33,547	0.04%
2019/01/10	12.2	69.05	4	69.15	69.30	8.2	33,515	0.02%
2019/01/09	1.2	70.12	16	69.54	69.90	-14.8	33,515	-0.04%
2019/01/08	5	68.66	12	68.60	68.60	-7	33,510	-0.02%
2019/01/07	0.8	69.30	9.3	69.19	69.30	-8.5	33,710	-0.03%
2019/01/04	18.2	67.62	0	0.00	67.60	18.2	33,606	0.05%
2019/01/03	29	68.82	1.5	69.07	68.90	27.5	33,646	0.08%
2019/01/02	13.2	70.27	4	70.58	70.10	9.2	33,501	0.03%
2018/12/28	1	70.90	2	70.90	70.80	-1	33,856	0.00%
2018/12/27	0.1	70.80	24.4	71.22	70.80	-24.3	34,100	-0.07%
2018/12/26	1	70.30	3	70.33	70.20	-2	34,354	-0.01%
2018/12/25	4	70.48	3	70.40	70.70	1	34,538	0.00%
2018/12/24	0	0.00	6	71.28	71.40	-6	35,126	-0.02%
2018/12/22	2.2	70.99	0	0.00	70.90	2.2	35,373	0.01%
2018/12/21	11.1	70.86	29	70.94	71.40	-18	35,779	-0.05%
2018/12/20	1	71.90	8	71.84	71.50	-7	35,804	-0.02%
2018/12/19	2.2	71.60	7	71.37	71.80	-4.8	35,643	-0.01%
2018/12/18	5	70.52	4	70.68	70.80	1	35,873	0.00%
2018/12/17	3.1	71.36	1.6	71.49	71.10	1.5	36,093	0.00%
2018/12/14	10	71.42	12.6	71.60	71.50	-2.6	36,528	-0.01%
2018/12/13	20	72.13	36.6	72.37	73.00	-16.6	36,813	-0.04%
2018/12/12	10.7	70.72	31.1	70.72	71.20	-20.4	37,341	-0.05%
2018/12/11	49.2	68.73	8.2	68.85	68.40	41	37,568	0.11%
2018/12/10	23.8	67.95	105	67.70	67.70	-81.2	37,759	-0.22%	大賣/
2018/12/07	15.8	69.33	1	69.60	69.10	14.8	37,568	0.04%
2018/12/06	58.4	69.48	9.8	69.38	69.00	48.6	37,365	0.13%
2018/12/05	11.2	72.00	16.1	72.20	71.60	-4.9	36,597	-0.01%
2018/12/04	14	73.71	3	73.80	73.40	11	36,922	0.03%
2018/12/03	1.3	74.15	10.3	74.13	74.00	-9	36,977	-0.02%
2018/11/30	0.6	72.40	5	73.36	71.90	-4.4	36,598	-0.01%
2018/11/29	11.2	73.46	8	73.73	72.40	3.2	35,692	0.01%
2018/11/28	5.4	72.66	28	72.43	73.10	-22.6	35,289	-0.06%
2018/11/27	6.6	70.71	2.8	70.64	70.70	3.8	34,839	0.01%
2018/11/26	1.3	70.94	8	71.06	71.00	-6.8	34,800	-0.02%
2018/11/23	6.2	69.87	13.6	70.04	70.00	-7.4	34,663	-0.02%
2018/11/22	13.2	69.86	9.3	69.86	69.50	3.9	34,653	0.01%
2018/11/21	30.6	69.43	9.2	70.02	70.60	21.4	34,466	0.06%
2018/11/20	27.3	71.42	23	71.77	71.00	4.3	34,147	0.01%
2018/11/19	14	73.26	0	0.00	73.40	14	33,901	0.04%
2018/11/16	7.2	74.11	0	0.00	74.30	7.2	34,199	0.02%
2018/11/15	6	73.10	17	73.96	74.50	-11	35,037	-0.03%
2018/11/14	15	73.95	21.8	73.67	73.30	-6.8	34,998	-0.02%
2018/11/13	20	74.38	2	74.40	74.40	18	34,972	0.05%
2018/11/12	2	76.45	7.4	76.14	76.20	-5.4	34,899	-0.02%
2018/11/09	10.8	75.86	1.4	76.19	76.10	9.4	35,101	0.03%
2018/11/08	6.3	76.95	15	77.73	76.60	-8.7	35,138	-0.02%
2018/11/07	1.2	77.92	1.8	77.83	77.90	-0.6	35,022	0.00%
2018/11/06	15.7	77.89	11.8	78.65	77.30	3.9	35,016	0.01%
2018/11/05	7.6	80.11	2	80.05	80.00	5.6	35,081	0.02%
2018/11/02	2.5	80.80	53	80.04	81.00	-50.5	35,222	-0.14%
2018/11/01	2.6	79.75	2	79.70	79.90	0.6	35,105	0.00%
2018/10/31	7.8	78.40	15	78.35	78.80	-7.2	35,267	-0.02%
2018/10/30	11.4	75.96	3	75.80	76.40	8.4	35,030	0.02%
2018/10/29	8.8	76.41	7.8	77.68	75.50	1	35,063	0.00%
2018/10/26	21.7	77.67	15.2	78.00	76.20	6.5	35,074	0.02%
2018/10/17	75.2	69.68	37.2	69.97	68.10	38	34,592	0.11%
2018/10/16	100.8	70.13	46.4	70.17	70.40	54.4	33,758	0.16%
2018/10/15	17.1	70.84	2.2	70.57	70.50	14.9	33,489	0.04%
2018/10/12	73.2	70.44	34	71.00	71.90	39.2	33,508	0.12%
2018/10/11	89	70.59	49	71.02	70.10	40	33,512	0.12%
2018/10/09	7	75.63	3	75.83	75.30	4	32,293	0.01%
2018/10/08	12	75.52	6	75.53	75.50	6	32,342	0.02%
2018/10/05	24	75.73	11	75.94	75.60	13	32,631	0.04%
2018/10/04	38	76.56	9	76.49	76.20	29	32,542	0.09%
2018/10/03	5.1	77.73	0	0.00	77.80	5.1	32,668	0.02%
2018/10/02	25	78.68	2.4	78.54	78.10	22.6	32,896	0.07%
2018/10/01	27.1	79.96	16	79.94	79.90	11.1	32,641	0.03%
2018/09/28	14.3	78.84	37	79.01	79.20	-22.7	32,840	-0.07%
2018/09/27	3	78.27	27	78.06	78.70	-24	32,499	-0.07%
2018/09/26	18.3	77.45	28.5	77.49	77.30	-10.2	32,279	-0.03%
2018/09/25	4	75.75	18	76.09	76.10	-14	32,142	-0.04%
2018/09/21	17	75.31	18	75.36	75.80	-1	32,370	0.00%
2018/09/20	27	75.59	7	75.76	75.60	20	32,265	0.06%
2018/09/19	9	76.10	11	76.20	76.40	-2	32,294	-0.01%
2018/09/18	33.3	76.08	13	76.26	75.80	20.3	32,335	0.06%
2018/09/17	5	77.74	8	77.65	77.80	-3	32,456	-0.01%
2018/09/14	2.1	76.83	14	77.55	77.90	-12	32,799	-0.04%
2018/09/13	26.2	76.07	0	0.00	76.00	26.2	32,828	0.08%
2018/09/12	10.1	77.51	5	77.50	77.00	5.1	32,740	0.02%
2018/09/11	14.2	76.64	23	76.89	77.70	-8.8	32,803	-0.03%
2018/09/10	107.2	75.58	11	75.71	75.10	96.2	33,096	0.29%	大買/
2018/09/07	77.3	77.88	22	77.80	77.70	55.3	32,715	0.17%
2018/09/06	35.8	79.31	6	79.47	79.30	29.8	32,743	0.09%
2018/09/05	16	80.20	0	0.00	80.10	16	32,558	0.05%
2018/09/04	12	80.14	4	80.33	80.10	8	32,939	0.02%
2018/09/03	11.4	80.26	31	80.20	80.10	-19.6	33,317	-0.06%
2018/08/31	13.3	80.48	8	80.59	80.50	5.3	34,592	0.02%
2018/08/30	10.9	81.20	1	81.20	80.90	9.9	35,372	0.03%
2018/08/29	26.5	81.14	6.3	81.32	81.40	20.3	35,704	0.06%
2018/08/28	3.2	81.28	1.2	81.23	81.20	2	35,877	0.01%
2018/08/27	8.4	81.00	6	81.00	81.00	2.4	36,077	0.01%
2018/08/24	21.2	80.77	4	80.80	81.10	17.2	36,106	0.05%
2018/08/23	5	81.36	3	81.73	81.80	2	37,143	0.01%
2018/08/22	2	81.55	7	81.53	81.70	-5	37,444	-0.01%
2018/08/21	4.2	81.21	0	0.00	81.00	4.2	37,825	0.01%
2018/08/20	28.6	81.09	2	81.30	81.00	26.6	38,555	0.07%
2018/08/17	4.1	81.42	1	81.90	81.10	3.1	39,047	0.01%
2018/08/16	27	81.17	3	81.17	81.20	24	39,033	0.06%
2018/08/15	43	80.54	140.1	80.92	81.10	-97.1	38,932	-0.25%	大賣/
2018/08/14	51.1	81.73	8	82.45	81.30	43.1	38,576	0.11%
2018/08/13	16.2	84.07	30	84.69	83.80	-13.8	37,744	-0.04%
2018/08/10	0	0.00	68.9	85.84	85.90	-68.9	37,559	-0.18%
2018/08/09	1	85.50	10	85.33	85.20	-9	37,496	-0.02%
2018/08/08	7	84.87	10	84.99	85.00	-3	37,984	-0.01%
2018/08/07	22	84.82	3.6	84.89	84.40	18.4	38,653	0.05%
2018/08/06	3	84.27	9	84.43	84.60	-6	40,277	-0.01%
2018/08/03	6	83.48	6	83.43	83.80	0	40,685	0.00%
2018/08/02	6	83.15	8	83.70	82.80	-2	40,725	0.00%
2018/08/01	8	83.99	5	84.06	84.10	3	40,747	0.01%
2018/07/31	5	83.56	4	83.85	83.80	1	40,718	0.00%
2018/07/30	1.8	83.94	8	84.05	84.20	-6.2	40,734	-0.02%
2018/07/27	9	83.19	3	83.27	83.20	6	40,533	0.01%
2018/07/26	7.3	82.46	9	82.74	83.50	-1.7	40,985	0.00%
2018/07/25	34	82.77	12	82.88	82.70	22	41,156	0.05%
2018/07/24	37	85.33	26.6	85.40	85.20	10.4	41,023	0.03%
2018/07/23	6	85.28	22.6	85.33	85.50	-16.6	40,405	-0.04%
2018/07/20	15.5	85.19	16	85.13	85.30	-0.5	40,448	0.00%
2018/07/19	9	84.84	32	85.04	85.20	-23	40,634	-0.06%
2018/07/18	14	83.87	27	84.04	84.10	-13	41,177	-0.03%
2018/07/17	3.3	82.87	7	82.96	82.90	-3.7	41,148	-0.01%
2018/07/16	9	83.07	15.3	83.20	82.80	-6.3	41,273	-0.02%
2018/07/13	4	82.10	23.3	82.47	82.90	-19.3	42,018	-0.05%
2018/07/12	10	81.30	6	81.17	81.20	4	42,639	0.01%
2018/07/11	9.2	81.02	24.1	81.52	81.60	-14.9	42,885	-0.03%
2018/07/10	5	80.64	40	81.20	80.50	-35	42,680	-0.08%
2018/07/09	1.1	81.00	1	81.50	80.80	0.1	42,584	0.00%
2018/07/06	19	80.47	7	80.76	80.50	12	42,830	0.03%
2018/07/05	5.3	81.24	3	81.20	81.20	2.3	42,840	0.01%
2018/07/04	2	81.20	4	81.18	81.60	-2	43,143	0.00%
2018/07/03	13.4	80.84	33	80.72	80.70	-19.7	43,802	-0.04%
2018/07/02	29.2	82.00	4	81.78	81.00	25.2	44,386	0.06%
2018/06/29	10	82.15	10	82.58	83.20	0	44,722	0.00%
2018/06/28	20.1	80.65	6	80.90	80.50	14.1	46,328	0.03%
2018/06/27	27	81.09	9.5	81.12	80.90	17.5	46,430	0.04%
2018/06/26	28.3	80.85	3	81.33	81.00	25.3	46,386	0.05%
2018/06/25	33.2	81.88	34.3	81.78	81.50	-1.1	46,072	0.00%
2018/06/22	23.1	82.16	77	82.07	82.30	-53.9	45,973	-0.12%
2018/06/21	10.1	82.98	4.3	82.88	82.70	5.8	45,954	0.01%
2018/06/20	32	82.51	11	82.38	83.00	21	46,402	0.05%
2018/06/19	77.3	83.23	4	83.58	83.00	73.3	46,024	0.16%
2018/06/15	52.1	84.75	2	84.70	85.00	50.1	45,391	0.11%
2018/06/14	44	86.13	8	86.06	85.50	36	44,934	0.08%
2018/06/13	5	88.00	20.1	87.80	87.80	-15.1	44,377	-0.03%
2018/06/12	6	87.47	5	87.32	87.70	1	45,087	0.00%
2018/06/11	8	87.71	3	87.43	87.40	5	45,024	0.01%
2018/06/08	122.2	89.90	20	90.01	88.30	102.2	45,184	0.23%	大買/鉅額交易
2018/06/07	51.6	90.29	75	90.05	91.20	-23.4	44,916	-0.05%
2018/06/06	7.3	88.70	17.3	88.93	89.10	-10	44,888	-0.02%
2018/06/05	4	88.03	8	87.80	88.10	-4	45,553	-0.01%
2018/06/04	25	87.70	39	87.68	87.80	-14	45,573	-0.03%
2018/06/01	3.1	86.28	0.5	86.60	86.60	2.6	45,724	0.01%
2018/05/31	6	86.67	122	87.00	85.70	-116	45,907	-0.25%	大賣/鉅額交易
2018/05/30	19.3	87.04	28	87.05	87.40	-8.8	45,020	-0.02%
2018/05/29	37.5	88.24	56	88.00	87.60	-18.5	44,829	-0.04%
2018/05/28	17.1	88.22	74.6	88.47	88.80	-57.5	44,821	-0.13%
2018/05/25	132	86.36	49	85.81	86.50	83	44,419	0.19%	大買/
2018/05/24	4	84.18	1	84.40	84.10	3	44,188	0.01%
2018/05/23	4	83.93	3	84.17	83.60	1	44,702	0.00%
2018/05/22	11	84.27	127	84.19	84.00	-116	45,124	-0.26%	大賣/鉅額交易
2018/05/21	20.1	85.11	16	85.08	85.00	4.1	45,700	0.01%
2018/05/18	6.2	84.05	7	84.51	83.90	-0.8	46,339	0.00%
2018/05/17	7	84.83	5	85.08	84.20	2	47,022	0.00%
2018/05/16	29	85.11	14	84.86	84.60	15	47,215	0.03%
2018/05/15	99.2	87.40	163.9	86.84	86.00	-64.7	47,488	-0.14%	大賣/
2018/05/14	177.1	88.86	112	89.18	89.00	65.1	48,662	0.13%	大買/大賣/
2018/05/11	8.1	84.36	47	84.34	85.00	-38.9	47,388	-0.08%
2018/05/10	3.1	82.74	10	82.75	82.90	-6.9	47,391	-0.01%
2018/05/09	26	82.06	4.4	82.53	81.80	21.6	47,644	0.05%
2018/05/08	5.1	81.82	14	82.39	82.60	-8.9	48,053	-0.02%
2018/05/07	9	81.49	5	81.70	81.60	4	48,209	0.01%
2018/05/04	18.2	80.49	3	80.63	80.40	15.2	48,519	0.03%
2018/05/03	40.2	80.42	15	80.35	80.10	25.2	48,855	0.05%
2018/05/02	39.3	82.58	8	82.75	81.80	31.3	48,950	0.06%
2018/04/30	23	82.54	5	82.10	82.90	18	49,029	0.04%
2018/04/27	39.4	81.15	3	81.07	81.50	36.4	49,363	0.07%
2018/04/26	61.4	81.08	6.1	81.61	80.60	55.3	49,915	0.11%
2018/04/25	31.2	80.05	191.2	79.81	80.40	-160	50,957	-0.31%	大賣/鉅額交易
2018/04/24	54.1	81.02	71	81.11	80.60	-16.9	51,057	-0.03%
2018/04/23	54.3	83.21	15	83.13	83.00	39.3	50,484	0.08%
2018/04/20	34.7	84.01	26	84.04	84.00	8.7	50,371	0.02%
2018/04/19	42	84.15	27.6	84.26	85.00	14.4	50,547	0.03%
2018/04/18	83	85.31	37	85.32	84.80	46	50,204	0.09%
2018/04/17	43.1	86.71	34.3	86.86	86.50	8.8	50,087	0.02%
2018/04/16	9	87.73	19.5	87.47	87.60	-10.4	50,333	-0.02%
2018/04/13	38	87.10	3	87.07	87.00	35	50,506	0.07%
2018/04/12	37.1	87.01	2	87.10	86.80	35.1	50,851	0.07%
2018/04/11	33	87.58	27	88.04	87.30	6	51,181	0.01%
2018/04/10	29.3	87.07	13	87.10	87.00	16.3	51,411	0.03%
2018/04/09	27	87.07	21	87.14	87.40	6	51,757	0.01%
2018/04/03	88	87.17	7	87.13	87.20	81	51,281	0.16%
2018/04/02	94.1	88.34	18.3	88.24	88.10	75.8	50,921	0.15%
2018/03/31	181.1	88.99	17	88.42	88.50	164.1	50,680	0.32%	大買/鉅額交易
2018/03/30	51	91.54	11	91.66	91.40	40	48,765	0.08%
2018/03/29	22	90.11	9.3	89.93	90.00	12.7	48,632	0.03%
2018/03/28	10	90.38	4	90.55	90.10	6	48,333	0.01%
2018/03/27	17	91.06	5	91.16	91.20	12	48,237	0.02%
2018/03/26	35	89.91	3.2	89.97	90.20	31.8	48,082	0.07%
2018/03/23	55.1	90.97	23.4	91.14	90.40	31.7	48,202	0.07%
2018/03/22	6	92.68	5.6	92.84	92.80	0.5	48,376	0.00%
2018/03/21	13	92.55	0	0.00	92.40	13	48,263	0.03%
2018/03/20	11.5	92.59	1.3	92.75	92.60	10.2	48,615	0.02%
2018/03/19	8	92.79	6	92.83	92.90	2	48,662	0.00%
2018/03/16	19.1	93.13	36	93.39	92.80	-16.9	48,767	-0.03%
2018/03/15	25	93.37	14	93.67	93.40	11	48,424	0.02%
2018/03/14	34.7	93.71	24	93.72	93.30	10.7	48,939	0.02%
2018/03/13	58.4	95.77	42.6	95.54	95.20	15.8	48,868	0.03%
2018/03/12	83.5	94.11	69	93.98	94.30	14.5	48,136	0.03%
2018/03/09	51.3	91.40	67.1	91.69	91.90	-15.8	48,311	-0.03%
2018/03/08	16.3	89.31	3	89.53	89.40	13.3	48,434	0.03%
2018/03/07	71	89.57	11	89.21	88.50	60	48,600	0.12%
2018/03/06	7.2	88.01	5	88.28	88.20	2.2	49,225	0.00%
2018/03/05	21.2	87.40	9	87.30	87.00	12.2	49,994	0.02%
2018/03/02	5.2	87.48	16	87.10	87.80	-10.8	49,680	-0.02%
2018/03/01	12.1	87.93	14	88.07	87.90	-1.9	49,850	0.00%
2018/02/27	10.3	88.71	2	89.50	88.10	8.3	49,752	0.02%
2018/02/26	30.5	89.19	4	89.38	88.80	26.5	49,448	0.05%
2018/02/23	10	88.60	5	88.64	88.90	5	49,325	0.01%
2018/02/22	15	87.83	9	88.02	87.90	6	49,530	0.01%
2018/02/21	27.6	88.57	3	88.53	88.20	24.6	49,335	0.05%
2018/02/12	77.4	87.84	1	88.40	87.60	76.4	48,915	0.16%
2018/02/09	56.2	87.16	13	87.10	87.50	43.2	48,743	0.09%
2018/02/08	28.2	89.38	5	89.50	89.00	23.2	48,453	0.05%
2018/02/07	121.2	90.18	23.4	90.29	90.00	97.8	49,905	0.20%	大買/
2018/02/06	115.4	89.63	29	89.67	89.20	86.4	49,153	0.18%	大買/
2018/02/05	40.1	92.95	6	92.97	92.80	34.1	47,142	0.07%
2018/02/02	9	94.80	34.3	94.73	95.20	-25.3	47,140	-0.05%
2018/02/01	21.3	93.97	96	94.19	93.50	-74.7	47,024	-0.16%
2018/01/31	38	92.38	6.2	92.78	92.20	31.8	46,756	0.07%
2018/01/30	22.4	94.07	9	94.11	93.60	13.4	46,299	0.03%
2018/01/29	9.4	94.80	21	94.89	94.70	-11.6	46,043	-0.03%
2018/01/26	10.1	95.49	18	95.69	95.40	-7.9	45,847	-0.02%
2018/01/25	9.1	95.98	22.3	96.22	95.40	-13.2	45,486	-0.03%
2018/01/24	4	96.15	12.7	96.17	95.90	-8.7	44,848	-0.02%
2018/01/23	18	95.85	29	96.18	96.90	-11	44,696	-0.02%
2018/01/22	135.4	96.95	21	97.08	96.60	114.4	44,513	0.26%	大買/鉅額交易
2018/01/19	131.1	96.13	141.3	96.09	96.90	-10.2	43,848	-0.02%	大買/大賣/
2018/01/18	20	94.31	19.6	94.42	93.80	0.4	42,486	0.00%
2018/01/17	11	93.11	3	93.23	93.40	8	42,043	0.02%
2018/01/16	18	93.18	15	93.46	93.40	3	41,887	0.01%
2018/01/15	15.1	92.92	33	92.93	93.30	-17.9	41,766	-0.04%
2018/01/12	43.1	91.85	9.1	91.95	91.80	34	41,540	0.08%
2018/01/11	41.3	91.27	8.4	91.41	91.40	32.9	41,459	0.08%
2018/01/10	35	90.94	14	90.84	90.80	21	40,939	0.05%
2018/01/09	7.4	92.03	6	91.92	91.80	1.4	40,640	0.00%
2018/01/08	75	91.94	4	92.08	91.80	71	40,616	0.17%
2018/01/05	52.9	92.09	6	92.42	93.00	46.9	40,275	0.12%
2018/01/04	17.6	92.82	23	92.92	92.60	-5.4	39,996	-0.01%
2018/01/03	24.1	94.47	74	94.64	94.00	-49.9	39,819	-0.13%
2018/01/02	18	94.93	4	95.13	95.00	14	39,215	0.04%