鴻海 (2317)-元大-楊梅券商分點個股進出

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

鴻海

(2317)

可現股當沖

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

立即追蹤
本地時間:14:30

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

鴻海 (2317)籌碼相關－元大-楊梅券商分點個股進出

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-楊梅券商分點個股進出
元大-楊梅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	23.3	204.31	14.2	204.62	203.00	9.1	64,798	0.01%
2024/11/21	53.7	202.99	6.3	203.01	202.50	47.4	65,000	0.07%
2024/11/20	16.3	206.24	19.8	206.25	206.00	-3.5	65,385	-0.01%
2024/11/19	61.3	202.78	42.7	203.28	203.50	18.6	65,849	0.03%
2024/11/18	35.4	203.63	30.3	204.07	202.50	5.1	66,210	0.01%
2024/11/15	83.5	208.56	24.2	209.14	207.00	59.4	66,169	0.09%
2024/11/14	55.1	212.47	19.5	211.15	211.50	35.6	65,720	0.05%
2024/11/13	57.6	213.83	10.9	214.59	214.50	46.7	65,927	0.07%
2024/11/12	56.8	215.66	47.7	216.31	214.00	9.2	66,646	0.01%
2024/11/11	20.3	218.89	39	218.80	220.00	-18.7	67,372	-0.03%
2024/11/08	36	218.51	60.6	219.44	218.00	-24.6	68,533	-0.04%
2024/11/07	34.1	215.53	89.6	217.44	217.00	-55.6	69,919	-0.08%
2024/11/06	36	214.39	37.1	215.11	213.50	-1.1	71,518	0.00%
2024/11/05	38.3	213.66	49.5	213.59	214.00	-11.2	73,247	-0.02%
2024/11/04	24	210.98	67.7	210.86	214.00	-43.8	77,681	-0.06%
2024/11/01	73.6	205.42	76.6	206.35	208.00	-3	80,548	0.00%
2024/10/30	71.3	211.31	73.9	212.82	211.50	-2.6	81,929	0.00%
2024/10/29	107.6	210.06	61.8	210.15	209.50	45.8	81,977	0.06%	大買/
2024/10/28	77.7	217.56	77.7	217.42	215.00	-0.1	81,834	0.00%
2024/10/25	21.1	213.43	41.1	214.72	216.00	-20	81,192	-0.02%
2024/10/24	47	212.07	27.1	212.18	211.50	19.9	81,356	0.02%
2024/10/23	28.3	215.17	14.8	215.49	216.00	13.5	81,746	0.02%
2024/10/22	27.8	213.71	96.4	213.74	215.50	-68.6	82,294	-0.08%
2024/10/21	42.7	210.53	48.2	211.25	210.00	-5.5	83,469	-0.01%
2024/10/18	55.3	209.08	41.5	209.50	207.50	13.8	83,998	0.02%
2024/10/17	17.8	206.86	52.6	207.55	208.50	-34.8	84,516	-0.04%
2024/10/16	57.3	205.33	32.4	205.93	205.00	24.9	84,684	0.03%
2024/10/15	21.3	204.07	152.7	205.07	207.00	-131.4	84,454	-0.16%	大賣/鉅額交易
2024/10/14	38.5	198.35	21.6	198.08	199.00	16.9	83,225	0.02%
2024/10/11	60.2	200.54	45	200.38	200.00	15.2	84,917	0.02%
2024/10/09	18.4	198.54	67	198.32	199.00	-48.5	84,841	-0.06%
2024/10/08	34.3	194.84	15.5	195.54	194.00	18.8	84,628	0.02%
2024/10/07	56.3	197.26	82.6	196.63	197.50	-26.3	86,026	-0.03%
2024/10/04	35.6	193.24	104.1	193.40	194.00	-68.5	86,540	-0.08%	大賣/
2024/10/01	36.3	187.73	11.2	187.04	187.00	25	85,357	0.03%
2024/09/30	38.4	189.13	57.3	190.07	187.50	-19	86,645	-0.02%
2024/09/27	15.3	191.99	46.5	192.15	191.00	-31.2	86,879	-0.04%
2024/09/26	43.4	190.68	63.4	189.59	189.50	-20	88,138	-0.02%
2024/09/25	20.3	188.18	153	189.03	188.50	-132.7	88,278	-0.15%	大賣/鉅額交易
2024/09/24	25.6	180.97	38.7	181.67	183.00	-13.1	87,589	-0.01%
2024/09/23	5.7	178.95	16	179.81	180.00	-10.3	88,056	-0.01%
2024/09/20	26.1	179.77	35.8	180.07	177.00	-9.7	89,343	-0.01%
2024/09/19	37.6	174.58	30.6	175.06	176.50	7	89,933	0.01%
2024/09/18	92	175.91	19	175.71	174.00	73	90,975	0.08%
2024/09/16	31.7	179.66	51	180.00	181.00	-19.3	92,423	-0.02%
2024/09/13	32	176.52	15.1	176.63	176.00	16.9	94,482	0.02%
2024/09/12	16.5	176.31	97.5	175.82	177.50	-81	96,794	-0.08%
2024/09/11	21.1	170.02	35	170.44	169.50	-13.9	97,425	-0.01%
2024/09/10	113.3	170.43	78.9	170.23	169.00	34.4	98,440	0.03%	大買/
2024/09/09	103.9	172.43	21.6	171.98	172.00	82.3	98,999	0.08%	大買/
2024/09/06	60.3	176.15	41.5	176.65	176.50	18.8	100,326	0.02%
2024/09/05	96.5	177.24	32.3	177.28	175.00	64.2	101,765	0.06%
2024/09/04	130.9	176.35	61.9	178.50	179.50	69	101,899	0.07%	大買/
2024/09/03	14.2	185.64	48	185.40	185.00	-33.8	100,741	-0.03%
2024/09/02	21.6	184.32	20.1	183.62	183.00	1.5	101,914	0.00%
2024/08/30	28.5	184.51	16.1	184.41	184.50	12.3	103,273	0.01%
2024/08/29	48.8	182.03	35	183.10	184.50	13.8	104,122	0.01%
2024/08/28	37.3	184.19	32	182.49	185.50	5.3	104,648	0.01%
2024/08/27	30.7	179.91	17.4	180.79	180.50	13.4	106,103	0.01%
2024/08/26	33.4	183.05	24.5	182.75	182.00	8.9	106,949	0.01%
2024/08/23	29.9	177.55	50.3	176.93	180.00	-20.4	107,498	-0.02%
2024/08/22	110.6	180.88	167.1	180.18	179.50	-56.5	107,809	-0.05%	大買/大賣/
2024/08/21	69.4	183.66	33.3	183.32	183.50	36.1	108,503	0.03%
2024/08/20	93.6	188.32	32.4	188.31	186.50	61.2	108,463	0.06%
2024/08/19	67	186.51	36.7	186.92	187.00	30.3	108,510	0.03%
2024/08/16	28	184.78	83.6	185.32	184.00	-55.6	108,475	-0.05%
2024/08/15	75	183.51	51.8	183.13	181.00	23.3	108,044	0.02%
2024/08/14	87	185.38	96.8	185.50	185.50	-9.9	107,885	-0.01%
2024/08/13	80.5	180.73	95.6	180.57	181.00	-15.2	107,715	-0.01%
2024/08/12	48.1	176.15	143.9	175.90	176.00	-95.8	108,358	-0.09%	大賣/
2024/08/09	53.5	169.88	103	170.58	168.50	-49.6	109,102	-0.05%	大賣/
2024/08/08	177.2	163.56	45.2	164.18	163.50	132	108,889	0.12%	大買/鉅額交易
2024/08/07	158.3	170.81	80.1	171.92	170.50	78.2	107,321	0.07%	大買/
2024/08/06	322.2	169.14	243.7	169.65	167.50	78.5	105,884	0.07%	大買/大賣/
2024/08/05	175.1	169.00	109.8	169.16	168.00	65.3	102,629	0.06%	大買/大賣/
2024/08/02	220	190.94	55	188.64	186.50	165	100,061	0.16%	大買/鉅額交易
2024/08/01	58.8	202.64	42	202.98	202.50	16.7	99,293	0.02%
2024/07/31	33	199.42	32.1	199.46	198.00	0.9	101,079	0.00%
2024/07/30	14.9	192.64	16.6	193.11	196.00	-1.7	100,915	0.00%
2024/07/29	23.6	193.97	38.4	194.60	193.00	-14.8	101,111	-0.01%
2024/07/26	101.6	191.65	61.2	191.68	192.00	40.4	101,334	0.04%	大買/
2024/07/23	43.4	199.93	36.1	199.59	201.50	7.3	101,273	0.01%
2024/07/22	136	195.29	207.9	193.59	192.50	-71.9	101,525	-0.07%	大買/大賣/
2024/07/19	58.1	201.78	86.1	201.97	204.00	-28.1	100,691	-0.03%
2024/07/18	236.8	206.12	139.7	205.94	204.00	97	102,383	0.09%	大買/大賣/
2024/07/17	39.3	213.29	19.4	214.14	212.00	19.9	101,305	0.02%
2024/07/16	103.7	214.04	32.4	213.00	213.00	71.4	101,241	0.07%	大買/
2024/07/15	63.1	216.57	39.2	216.26	216.50	23.9	102,079	0.02%
2024/07/12	242.9	217.58	112	214.97	216.00	130.9	102,453	0.13%	大買/大賣/鉅額交易
2024/07/11	80.9	225.60	87.4	226.38	225.50	-6.5	101,909	-0.01%
2024/07/10	58.2	223.24	32.1	223.71	223.50	26.1	103,744	0.03%
2024/07/09	264.3	227.12	106.6	226.67	225.50	157.8	104,436	0.15%	大買/大賣/鉅額交易
2024/07/08	45.1	224.09	80.4	222.43	226.50	-35.4	104,093	-0.03%
2024/07/05	44.3	213.78	103.3	213.88	214.50	-59	105,052	-0.06%	大賣/
2024/07/04	39	213.15	115.4	211.39	214.50	-76.4	105,962	-0.07%	大賣/
2024/07/03	108.6	205.30	79.9	206.17	203.00	28.7	105,809	0.03%	大買/
2024/07/02	197.2	208.26	26.3	206.97	204.50	170.9	106,349	0.16%	大買/鉅額交易
2024/07/01	39.6	215.87	22.6	216.30	216.00	17	106,325	0.02%
2024/06/28	73.6	214.20	68.6	214.89	214.00	5	108,067	0.00%
2024/06/27	29.8	210.34	63.8	210.92	212.50	-34	108,103	-0.03%
2024/06/26	70	212.08	39.2	212.81	210.00	30.8	109,229	0.03%
2024/06/25	122.2	205.03	81.2	206.36	211.00	41	110,700	0.04%	大買/
2024/06/24	97	206.72	211	207.91	206.00	-114	111,189	-0.10%	大賣/鉅額交易
2024/06/21	219.8	213.26	61	213.65	212.00	158.7	112,462	0.14%	大買/鉅額交易
2024/06/20	90.2	209.65	134.3	211.17	217.50	-44.1	112,162	-0.04%	大賣/
2024/06/19	88.2	205.15	219.4	205.53	203.00	-131.2	113,142	-0.12%	大賣/鉅額交易
2024/06/18	57.8	198.83	27.8	199.10	198.50	30	113,310	0.03%
2024/06/17	54.9	197.38	41.6	198.40	200.00	13.2	115,217	0.01%
2024/06/14	73.5	194.95	101.1	195.38	198.00	-27.6	116,569	-0.02%	大賣/
2024/06/13	113.4	192.00	102	191.90	192.00	11.4	118,495	0.01%	大買/大賣/
2024/06/12	26.8	184.80	104.6	185.57	187.50	-77.8	122,764	-0.06%	大賣/
2024/06/11	19.1	179.42	77.8	179.63	180.50	-58.6	123,876	-0.05%
2024/06/07	52.6	177.66	34	178.09	177.50	18.6	128,123	0.01%
2024/06/06	97.8	180.01	139.2	180.18	177.50	-41.5	132,975	-0.03%	大賣/
2024/06/05	73.4	173.86	159.6	174.40	175.50	-86.2	133,281	-0.06%	大賣/
2024/06/04	111.7	172.56	48.7	171.85	171.00	63	132,468	0.05%	大買/
2024/06/03	100.9	176.63	32.3	176.75	176.50	68.7	131,562	0.05%
2024/05/31	162.6	175.34	50	174.94	172.00	112.6	130,748	0.09%	大買/鉅額交易
2024/05/30	96.3	177.45	46.2	177.21	176.50	50.2	129,554	0.04%
2024/05/29	132.6	182.06	46.8	182.39	180.50	85.8	130,014	0.07%	大買/
2024/05/28	122.8	184.62	82.5	185.16	185.50	40.4	129,230	0.03%	大買/
2024/05/27	49.1	183.19	82	183.00	185.00	-32.9	128,741	-0.03%
2024/05/24	18.1	174.52	60.7	174.56	176.00	-42.7	127,321	-0.03%
2024/05/23	32.3	172.10	90.3	172.16	173.00	-58	126,500	-0.05%
2024/05/22	45.5	168.27	51.9	168.79	169.00	-6.4	125,395	-0.01%
2024/05/21	52.9	166.53	15.6	166.67	166.00	37.3	124,802	0.03%
2024/05/20	98.2	168.08	81.2	167.13	167.50	17	124,336	0.01%
2024/05/17	133.6	170.32	89.1	170.76	170.00	44.6	123,763	0.04%	大買/
2024/05/16	163.5	174.66	142.7	175.38	171.50	20.8	122,712	0.02%	大買/大賣/
2024/05/15	176.5	168.73	167.3	170.35	170.50	9.2	120,759	0.01%	大買/大賣/
2024/05/14	124.5	170.12	108.5	171.30	172.00	16.1	118,632	0.01%	大買/大賣/
2024/05/13	75.6	171.13	102.7	171.63	169.50	-27.1	116,850	-0.02%	大賣/
2024/05/10	106.7	169.55	51.8	169.41	169.50	54.9	115,830	0.05%	大買/
2024/05/09	94.5	172.59	113.2	172.47	170.50	-18.7	114,664	-0.02%	大賣/
2024/05/08	104.1	169.82	69.1	169.89	169.50	35	113,075	0.03%	大買/
2024/05/07	102.5	169.01	101.9	168.89	169.50	0.7	112,117	0.00%	大買/大賣/
2024/05/06	142.3	164.78	249.5	164.88	167.50	-107.2	110,314	-0.10%	大買/大賣/鉅額交易
2024/05/03	57.2	157.53	62.3	157.34	156.00	-5.1	107,787	0.00%
2024/05/02	51.7	153.40	80.4	153.69	154.00	-28.6	107,073	-0.03%
2024/04/30	84	157.71	58.4	157.90	156.00	25.6	106,176	0.02%
2024/04/29	106.4	158.61	106.1	159.16	158.50	0.3	105,289	0.00%	大買/大賣/
2024/04/26	70.1	156.25	137.3	156.16	155.00	-67.2	104,036	-0.06%	大賣/
2024/04/25	143.6	152.73	47.1	152.09	151.50	96.5	102,659	0.09%	大買/
2024/04/24	109.5	150.80	155.5	151.80	156.00	-46	101,157	-0.05%	大買/大賣/
2024/04/23	45.7	144.38	32.8	145.26	144.00	12.9	98,752	0.01%
2024/04/22	45.4	142.82	38	143.57	143.00	7.4	98,059	0.01%
2024/04/19	139.7	142.98	93	143.25	143.00	46.8	97,247	0.05%	大買/
2024/04/18	45.7	146.26	46	147.43	148.00	-0.3	95,526	0.00%
2024/04/17	66.5	144.92	145.7	144.49	146.50	-79.2	94,851	-0.08%	大賣/
2024/04/16	130.5	140.53	151.7	139.56	141.00	-21.2	93,480	-0.02%	大買/大賣/
2024/04/15	59.4	147.10	225.5	147.43	146.00	-166.1	90,976	-0.18%	大賣/鉅額交易
2024/04/12	54.6	151.10	61.2	152.08	150.50	-6.5	89,690	-0.01%
2024/04/11	198	150.46	129.2	149.78	150.00	68.8	87,961	0.08%	大買/大賣/
2024/04/10	92.6	156.44	53.6	155.50	154.50	39.1	85,355	0.05%
2024/04/09	85.5	158.06	73.7	159.31	158.00	11.8	84,044	0.01%
2024/04/08	98.9	157.83	73.7	158.36	158.00	25.1	82,682	0.03%
2024/04/03	232.7	156.98	91.3	157.51	159.00	141.4	81,311	0.17%	大買/鉅額交易
2024/04/02	51.2	154.91	137	156.03	159.00	-85.8	79,344	-0.11%	大賣/
2024/04/01	83.3	151.61	57.6	151.73	150.50	25.7	76,692	0.03%
2024/03/29	187.6	153.41	82.6	152.04	150.00	105	75,560	0.14%	大買/鉅額交易
2024/03/28	126.8	153.81	117.3	154.28	155.50	9.5	73,210	0.01%	大買/大賣/
2024/03/27	72.3	146.58	86.2	147.61	148.50	-13.9	70,339	-0.02%
2024/03/26	115.5	143.93	95.9	142.94	142.00	19.6	68,483	0.03%	大買/
2024/03/25	63.8	145.14	98.8	146.03	145.50	-35	66,381	-0.05%
2024/03/22	91.4	144.88	88	145.62	145.50	3.4	64,505	0.01%
2024/03/21	55.6	141.57	72.4	141.84	142.50	-16.9	61,032	-0.03%
2024/03/20	102.4	138.36	138.3	139.19	138.00	-35.9	58,649	-0.06%	大買/大賣/
2024/03/19	57.5	133.00	75.8	134.29	136.00	-18.3	55,781	-0.03%
2024/03/18	108.8	133.59	131.5	134.27	136.00	-22.7	53,182	-0.04%	大買/大賣/
2024/03/15	152.1	130.36	401.9	130.36	132.00	-249.8	49,532	-0.50%	大買/大賣/鉅額交易
2024/03/14	72.2	118.98	177.7	119.64	121.00	-105.5	43,236	-0.24%	大賣/鉅額交易
2024/03/13	125.4	120.69	339.8	120.63	120.50	-214.4	40,314	-0.53%	大買/大賣/鉅額交易
2024/03/12	44.5	115.87	328.4	115.51	119.00	-284	34,910	-0.81%	大賣/鉅額交易
2024/03/11	14	109.18	197.6	108.87	109.50	-183.6	29,389	-0.62%	大賣/鉅額交易
2024/03/08	17.4	105.70	26	105.92	105.00	-8.6	27,431	-0.03%
2024/03/07	7.6	107.83	16.7	107.78	107.50	-9.1	26,533	-0.03%
2024/03/06	33.1	106.36	39	106.27	106.50	-5.9	26,183	-0.02%
2024/03/05	38.4	107.50	56.2	107.60	106.50	-17.8	26,190	-0.07%
2024/03/04	16.7	105.06	151	104.74	106.50	-134.3	25,463	-0.53%	大賣/鉅額交易
2024/03/01	8	102.50	4	103.00	102.00	4	24,125	0.02%
2024/02/29	13	103.08	8	103.25	103.00	5	24,041	0.02%
2024/02/27	25	103.56	2.1	103.50	103.50	22.9	23,750	0.10%
2024/02/26	12	103.46	26.9	103.96	103.50	-14.9	23,649	-0.06%
2024/02/23	3	103.50	7.7	103.16	103.00	-4.7	23,790	-0.02%
2024/02/22	3.4	103.06	11.6	103.18	103.50	-8.2	24,119	-0.03%
2024/02/21	14.7	103.46	16	103.22	103.00	-1.3	24,289	-0.01%
2024/02/20	1.1	103.52	11	103.95	103.50	-9.9	24,762	-0.04%
2024/02/19	4	102.38	14.5	102.75	103.00	-10.5	24,617	-0.04%
2024/02/16	4.5	101.02	1	101.00	101.50	3.5	25,053	0.01%
2024/02/15	20.6	101.28	0	0.00	101.00	20.6	25,287	0.08%
2024/02/05	12.6	101.50	0	0.00	101.50	12.6	25,125	0.05%
2024/02/02	6.2	101.76	0.1	102.00	102.00	6.1	25,105	0.02%
2024/02/01	0.5	102.50	6	102.50	103.00	-5.5	25,344	-0.02%
2024/01/31	0	0.00	3.4	102.09	102.50	-3.4	25,428	-0.01%
2024/01/30	0.2	102.31	3	102.50	102.00	-2.8	25,581	-0.01%
2024/01/29	2	102.50	5	102.90	102.50	-3	25,927	-0.01%
2024/01/26	33.1	102.38	40	102.99	102.50	-6.9	26,364	-0.03%
2024/01/25	2.1	101.50	25	101.88	102.00	-23	26,353	-0.09%
2024/01/24	0.1	101.00	1.1	101.00	100.50	-1	26,387	0.00%
2024/01/23	9.3	100.88	6	101.00	101.00	3.3	27,103	0.01%
2024/01/22	24.5	100.13	6.5	100.31	99.90	18	29,035	0.06%
2024/01/19	7.2	100.22	4	100.50	100.50	3.2	29,204	0.01%
2024/01/18	7.2	99.27	28	99.10	99.90	-20.8	29,563	-0.07%
2024/01/17	40.3	99.22	13.8	98.80	98.60	26.5	29,936	0.09%
2024/01/16	19.1	99.87	6	99.97	100.00	13.1	30,976	0.04%
2024/01/15	19.6	100.25	7.1	100.51	100.00	12.5	31,922	0.04%
2024/01/12	10.6	100.46	8	100.81	100.50	2.6	32,081	0.01%
2024/01/11	12.1	100.28	11	100.45	100.50	1.1	32,209	0.00%
2024/01/10	16.3	100.57	0	0.00	100.00	16.3	32,083	0.05%
2024/01/09	13.8	101.64	1.5	101.67	101.00	12.3	31,963	0.04%
2024/01/08	21	102.33	14.6	103.05	101.50	6.4	31,828	0.02%
2024/01/05	10.3	104.10	0.2	104.00	104.00	10.1	31,693	0.03%
2024/01/04	12.5	104.08	2.1	104.47	104.00	10.4	31,937	0.03%
2024/01/03	13	104.50	6.1	104.50	104.50	7	32,154	0.02%
2024/01/02	3.1	104.98	10	104.75	105.00	-6.9	32,305	-0.02%
2023/12/29	6.1	104.40	6.9	104.42	104.50	-0.8	32,250	0.00%
2023/12/28	4.2	103.50	33	103.73	104.00	-28.8	32,274	-0.09%
2023/12/27	11.2	103.50	7	103.57	103.50	4.1	32,180	0.01%
2023/12/26	12.2	103.87	2	103.50	104.00	10.2	32,097	0.03%
2023/12/25	1.2	103.49	9.1	103.45	103.50	-7.9	32,284	-0.02%
2023/12/22	4.1	103.87	7	103.29	103.50	-2.9	32,363	-0.01%
2023/12/21	20.5	103.10	20	103.18	103.50	0.5	32,468	0.00%
2023/12/20	13.3	103.57	103.8	103.87	104.50	-90.5	32,160	-0.28%	大賣/
2023/12/19	2.2	101.74	27	102.35	102.50	-24.8	31,507	-0.08%
2023/12/18	1.3	101.50	17.5	101.87	102.00	-16.3	31,329	-0.05%
2023/12/15	42.3	101.15	8.1	101.50	101.50	34.2	31,177	0.11%
2023/12/14	19.3	101.63	33.1	101.53	102.00	-13.8	30,726	-0.04%
2023/12/13	24	101.00	14.4	100.93	101.00	9.6	30,500	0.03%
2023/12/12	11.1	100.82	4	101.00	101.00	7.1	30,839	0.02%
2023/12/11	16.5	100.85	19	101.24	101.00	-2.5	30,769	-0.01%
2023/12/08	11	101.09	10.2	101.44	101.50	0.8	30,658	0.00%
2023/12/07	10.4	101.10	4	101.00	101.00	6.4	30,887	0.02%
2023/12/06	26.9	101.19	10	101.10	101.00	16.9	30,950	0.05%
2023/12/05	13.1	100.96	27	101.72	101.00	-13.9	30,895	-0.04%
2023/12/04	1.7	101.00	6.6	100.62	101.00	-4.9	30,773	-0.02%
2023/12/01	25.3	100.64	2	100.75	100.50	23.3	30,811	0.08%
2023/11/30	28.7	101.61	12.1	101.50	101.50	16.6	30,592	0.05%
2023/11/29	9.6	101.95	25	102.48	102.00	-15.4	30,267	-0.05%
2023/11/28	2.1	102.49	67.1	102.55	102.50	-65	29,970	-0.22%
2023/11/27	24.3	102.02	13.6	102.55	101.50	10.7	30,482	0.04%
2023/11/24	74.2	101.51	6	101.92	101.50	68.2	30,442	0.22%
2023/11/22	8.2	102.63	15.1	103.33	102.00	-6.9	31,063	-0.02%
2023/11/21	12	101.92	94.1	101.48	102.50	-82	30,942	-0.27%
2023/11/20	32	101.50	38.3	101.00	101.00	-6.3	31,170	-0.02%
2023/11/17	6.1	102.41	77.5	102.77	102.50	-71.3	30,949	-0.23%
2023/11/16	5.1	100.99	3	101.00	101.00	2.1	30,387	0.01%
2023/11/15	49.2	100.08	21	100.05	100.50	28.1	30,054	0.09%
2023/11/14	40.4	100.13	59.1	99.43	100.00	-18.8	29,488	-0.06%
2023/11/13	13.1	97.95	18.7	97.96	97.70	-5.6	29,120	-0.02%
2023/11/10	40.4	97.17	3	97.63	97.20	37.4	29,544	0.13%
2023/11/09	9.9	97.97	63.1	97.88	97.90	-53.2	30,337	-0.18%
2023/11/08	12.7	96.43	34.9	96.98	97.00	-22.2	30,321	-0.07%
2023/11/07	49.3	95.96	3	95.90	96.10	46.3	30,373	0.15%
2023/11/06	28.9	96.89	43	96.90	96.40	-14.1	30,281	-0.05%
2023/11/03	70.2	95.64	7	95.63	95.80	63.2	29,982	0.21%
2023/11/02	20.1	96.98	65.1	96.59	97.00	-45.1	29,758	-0.15%
2023/11/01	36.8	96.08	23.1	95.87	95.60	13.7	30,097	0.05%
2023/10/31	49.7	96.06	36.8	96.44	96.50	12.9	30,309	0.04%
2023/10/30	162.3	95.28	107.8	94.68	94.50	54.5	29,933	0.18%	大買/大賣/
2023/10/27	26.4	98.32	5	98.30	98.20	21.4	28,083	0.08%
2023/10/26	76.8	98.36	12	98.28	98.50	64.8	28,036	0.23%
2023/10/25	69.3	99.07	14	98.84	99.00	55.3	27,773	0.20%
2023/10/24	203.7	98.55	11.1	98.20	98.30	192.6	27,620	0.70%	大買/鉅額交易
2023/10/23	142.4	100.97	50	100.54	100.50	92.4	26,288	0.35%	大買/
2023/10/20	22.2	103.17	23	104.20	103.50	-0.8	25,919	0.00%
2023/10/19	57.4	103.75	8.5	104.00	103.50	48.9	25,714	0.19%
2023/10/18	7.1	105.57	3	106.17	105.50	4.1	25,514	0.02%
2023/10/17	14.1	106.68	2.5	106.90	106.50	11.6	25,614	0.05%
2023/10/16	15.6	106.97	2.3	106.76	107.00	13.3	26,265	0.05%
2023/10/13	1.2	106.59	5	107.20	107.50	-3.8	26,851	-0.01%
2023/10/12	0.5	107.00	15.3	106.83	107.00	-14.8	27,096	-0.05%
2023/10/11	20.5	106.07	47.2	106.20	106.00	-26.6	27,348	-0.10%
2023/10/06	4.5	105.15	16.8	105.44	105.50	-12.3	27,369	-0.05%
2023/10/05	5.4	103.04	1.5	103.50	103.50	3.9	27,528	0.01%
2023/10/04	33.9	102.87	3.2	103.00	103.00	30.7	27,645	0.11%
2023/10/03	6.2	104.01	0	104.04	104.00	6.1	27,599	0.02%
2023/10/02	2.1	104.50	2.3	105.00	104.50	-0.3	27,816	0.00%
2023/09/28	19.3	103.47	4.5	103.78	104.00	14.7	28,735	0.05%
2023/09/27	19.2	103.95	4.2	103.76	104.00	15	29,226	0.05%
2023/09/26	18.5	104.34	5.5	104.55	104.00	13	30,286	0.04%
2023/09/25	10	105.00	0	0.00	105.50	10	31,242	0.03%
2023/09/22	8.2	105.14	3	105.17	105.00	5.2	31,773	0.02%
2023/09/21	15.2	105.47	5	105.00	105.00	10.2	32,181	0.03%
2023/09/20	19	106.16	5	106.90	106.00	14	32,555	0.04%
2023/09/19	3.1	106.82	11	106.86	106.50	-7.9	33,360	-0.02%
2023/09/18	18.5	106.28	2	106.50	106.50	16.5	34,796	0.05%
2023/09/15	23.1	106.54	1	106.50	106.00	22.1	35,058	0.06%
2023/09/14	1	106.50	11.6	106.69	106.50	-10.6	34,962	-0.03%
2023/09/13	18.1	106.00	31	106.95	106.00	-13	35,116	-0.04%
2023/09/12	1	106.50	22.8	106.97	107.50	-21.8	35,594	-0.06%
2023/09/11	11.5	105.20	10.2	105.40	105.00	1.3	35,679	0.00%
2023/09/08	1.3	105.12	0.3	105.50	106.00	1	35,975	0.00%
2023/09/07	4.8	105.69	0	0.00	105.50	4.8	36,936	0.01%
2023/09/06	7.2	106.21	0	0.00	106.00	7.2	38,325	0.02%
2023/09/05	7.2	106.51	1	106.50	107.00	6.2	38,319	0.02%
2023/09/04	16.4	106.26	6.2	106.00	106.50	10.2	38,384	0.03%
2023/09/01	1	107.00	7.3	107.14	107.50	-6.3	38,403	-0.02%
2023/08/31	20	105.90	9	106.17	106.50	11	38,772	0.03%
2023/08/30	31	106.00	7.2	106.00	106.00	23.8	38,234	0.06%
2023/08/29	31.4	105.62	14	105.61	106.00	17.4	38,783	0.04%
2023/08/28	3.4	108.50	14.9	108.37	108.00	-11.5	38,485	-0.03%
2023/08/25	10.2	108.11	3.6	108.08	108.00	6.6	39,185	0.02%
2023/08/24	6	109.50	9.6	109.68	109.50	-3.6	40,302	-0.01%
2023/08/23	1	106.50	1	106.50	106.50	0	40,756	0.00%
2023/08/22	1	106.50	7	106.86	106.50	-6	41,061	-0.01%
2023/08/21	2.4	106.00	0	0.00	106.00	2.4	41,271	0.01%
2023/08/18	18.3	106.12	4.2	105.90	106.00	14.2	41,354	0.03%
2023/08/17	12	106.53	30.2	106.52	106.50	-18.2	41,432	-0.04%
2023/08/16	51.6	105.79	2.3	105.54	105.50	49.3	41,323	0.12%
2023/08/15	64.3	107.80	0	0.00	107.00	64.3	41,146	0.16%
2023/08/14	9.1	109.78	6	109.83	110.00	3.1	40,542	0.01%
2023/08/11	24.4	108.65	1	108.50	108.50	23.4	40,690	0.06%
2023/08/10	36.1	110.24	2	110.00	110.00	34.1	41,012	0.08%
2023/08/09	10.2	111.00	7	111.00	110.50	3.2	41,109	0.01%
2023/08/08	5.9	110.63	2.1	110.76	110.50	3.8	41,947	0.01%
2023/08/07	35.6	110.65	14	111.50	109.50	21.6	41,823	0.05%
2023/08/04	12	110.21	11.4	110.22	111.00	0.6	41,358	0.00%
2023/08/02	9.6	109.08	9.3	108.50	108.00	0.4	41,384	0.00%
2023/08/01	0.2	109.98	3.6	109.81	110.50	-3.4	40,993	-0.01%
2023/07/31	17.2	109.09	4	109.19	108.50	13.2	40,803	0.03%
2023/07/28	37.6	110.31	2.4	109.81	109.50	35.2	40,510	0.09%
2023/07/27	90.6	112.38	9	111.50	110.50	81.6	40,589	0.20%
2023/07/26	93.1	111.55	242.5	111.51	111.50	-149.4	40,899	-0.37%	大賣/鉅額交易
2023/07/25	15	110.93	40.4	111.16	112.00	-25.4	40,721	-0.06%
2023/07/24	13.1	107.89	3	108.00	108.00	10.1	39,989	0.03%
2023/07/21	7.2	107.43	7.5	107.65	107.50	-0.3	40,226	0.00%
2023/07/20	13.6	107.93	6	108.70	108.00	7.6	40,260	0.02%
2023/07/19	23.2	109.55	31.9	108.98	108.50	-8.7	40,018	-0.02%
2023/07/18	5.2	111.59	41.3	111.90	112.00	-36.2	39,654	-0.09%
2023/07/17	3.5	109.96	22.6	110.40	110.50	-19.1	39,110	-0.05%
2023/07/14	5.5	107.68	33	108.87	109.50	-27.5	38,735	-0.07%
2023/07/13	6.2	108.96	12.5	108.44	107.00	-6.3	38,284	-0.02%
2023/07/12	14.7	107.24	20	106.15	107.50	-5.3	38,042	-0.01%
2023/07/11	11.7	104.91	18	105.00	105.00	-6.4	37,842	-0.02%
2023/07/10	17	104.97	6.1	105.08	104.50	10.9	37,828	0.03%
2023/07/07	15.9	105.13	7.1	105.43	105.50	8.9	37,756	0.02%
2023/07/06	70.6	106.12	21.1	105.83	105.50	49.5	37,732	0.13%
2023/07/05	49	108.44	29	108.88	108.50	20	36,789	0.05%
2023/07/04	71.8	110.69	23.7	111.16	110.00	48.1	36,139	0.13%
2023/07/03	58.1	114.63	22.4	114.64	115.00	35.7	35,462	0.10%
2023/06/30	37.1	112.09	17.4	112.53	113.00	19.7	34,309	0.06%
2023/06/29	40.7	114.12	27.6	115.11	113.00	13.1	33,829	0.04%
2023/06/28	55.6	115.05	89.8	115.03	115.00	-34.2	33,522	-0.10%
2023/06/27	56.4	114.87	24.7	115.21	114.00	31.7	33,179	0.10%
2023/06/26	40.4	115.61	51.5	114.79	115.50	-11.2	32,601	-0.03%
2023/06/21	26.3	112.65	24.9	112.94	113.00	1.3	32,082	0.00%
2023/06/20	7.1	112.36	5.5	112.59	112.50	1.5	32,028	0.00%
2023/06/19	2.3	111.51	19.1	112.21	112.50	-16.8	31,892	-0.05%
2023/06/16	15.1	111.57	18.8	111.73	111.00	-3.7	31,825	-0.01%
2023/06/15	76.2	111.61	5.6	111.64	111.50	70.6	31,398	0.22%
2023/06/14	28	112.27	50.5	112.39	112.50	-22.4	31,855	-0.07%
2023/06/13	50.2	111.83	80.2	112.58	112.50	-30	31,723	-0.09%
2023/06/12	25.9	110.81	81.4	110.26	110.50	-55.5	30,901	-0.18%
2023/06/09	21.3	107.97	2.5	107.52	108.00	18.8	29,760	0.06%
2023/06/08	9.3	107.13	9	107.00	107.00	0.3	29,876	0.00%
2023/06/07	6.1	107.43	5.4	107.47	108.00	0.7	30,051	0.00%
2023/06/06	34	106.53	10.1	106.51	107.00	23.9	30,703	0.08%
2023/06/05	12.1	107.83	7.3	107.59	107.50	4.8	30,622	0.02%
2023/06/02	20.5	108.21	33.7	107.98	108.00	-13.2	31,419	-0.04%
2023/06/01	8.1	107.07	29.6	107.28	108.00	-21.6	31,156	-0.07%
2023/05/31	40	106.69	29	106.81	106.50	11	30,871	0.04%
2023/05/30	22.5	107.13	72.4	106.99	107.00	-49.8	30,356	-0.16%
2023/05/29	18.7	104.95	26.9	104.81	105.50	-8.2	29,635	-0.03%
2023/05/26	6.3	102.26	19.1	102.40	102.50	-12.8	29,233	-0.04%
2023/05/25	7.1	102.79	0.1	103.00	102.50	7	28,999	0.02%
2023/05/24	18.1	102.92	2.8	102.50	103.00	15.2	28,936	0.05%
2023/05/23	9.2	102.57	8	102.81	102.50	1.2	28,904	0.00%
2023/05/22	4.3	102.50	5	102.50	103.00	-0.7	28,907	0.00%
2023/05/19	10.1	102.55	2.1	102.51	103.00	8	29,083	0.03%
2023/05/18	5.3	103.02	5.5	103.18	103.00	-0.2	29,193	0.00%
2023/05/17	13.1	102.50	17	102.26	102.50	-3.9	29,333	-0.01%
2023/05/16	29.3	102.18	0	0.00	102.00	29.3	28,993	0.10%
2023/05/15	21.2	102.02	3	102.17	102.00	18.2	28,601	0.06%
2023/05/12	10.6	106.07	12.4	105.46	102.50	-1.8	28,557	-0.01%
2023/05/11	10.6	106.07	12.4	105.46	105.00	-1.8	27,867	-0.01%
2023/05/10	4	106.50	6.8	106.57	106.50	-2.8	27,910	-0.01%
2023/05/09	4.3	106.23	16.3	106.25	106.50	-12	28,140	-0.04%
2023/05/08	2.1	105.00	0	0.00	105.00	2.1	28,301	0.01%
2023/05/05	9	104.99	1	105.00	105.00	8	28,849	0.03%
2023/05/04	21.5	105.26	2	105.00	105.00	19.5	29,465	0.07%
2023/05/03	31.1	105.79	17.5	105.67	105.50	13.5	29,917	0.05%
2023/05/02	12.2	105.62	15.2	105.32	106.00	-3	30,781	-0.01%
2023/04/28	2.1	104.00	5	104.00	104.50	-2.9	31,312	-0.01%
2023/04/27	33.7	103.44	0.3	103.50	103.50	33.4	31,454	0.11%
2023/04/26	5	103.50	17	103.47	103.50	-12	31,624	-0.04%
2023/04/25	30	103.23	5	103.30	103.00	25	31,354	0.08%
2023/04/24	31	103.73	0	0.00	103.50	31	31,215	0.10%
2023/04/21	25	104.30	8	104.81	104.00	17	31,240	0.05%
2023/04/20	2	104.00	4.2	104.48	104.50	-2.2	31,018	-0.01%
2023/04/19	8.2	103.94	88.5	104.47	104.00	-80.3	31,244	-0.26%
2023/04/18	11.1	104.00	18	104.03	104.50	-6.9	31,266	-0.02%
2023/04/17	12.7	104.00	11	103.91	104.00	1.7	31,594	0.01%
2023/04/14	15.2	103.51	7.9	104.13	104.50	7.3	32,030	0.02%
2023/04/13	5.1	102.80	14	102.61	103.00	-8.9	32,380	-0.03%
2023/04/12	21.6	102.72	0	0.00	102.50	21.6	32,302	0.07%
2023/04/11	17.2	103.15	0	103.00	103.50	17.1	32,585	0.05%
2023/04/10	14	103.18	2	103.25	103.00	12	32,478	0.04%
2023/04/07	10.8	103.43	0	0.00	103.00	10.8	32,418	0.03%
2023/04/06	45.2	104.50	6.8	104.51	103.50	38.4	32,371	0.12%
2023/03/31	25.1	104.00	4	104.50	104.00	21	31,976	0.07%
2023/03/30	28	103.91	3	104.50	104.50	25	32,025	0.08%
2023/03/29	20.6	103.48	22	103.39	103.50	-1.4	32,165	0.00%
2023/03/28	27	103.48	13	103.42	103.00	14	32,556	0.04%
2023/03/27	36	104.31	3.1	103.69	103.50	32.9	32,645	0.10%
2023/03/24	13.1	104.97	25.7	105.32	105.50	-12.6	33,306	-0.04%
2023/03/23	4	103.62	1.4	104.36	103.50	2.6	32,568	0.01%
2023/03/22	15.1	103.70	3.5	103.62	103.50	11.6	32,454	0.04%
2023/03/21	7.5	103.27	7.1	103.71	103.50	0.4	32,672	0.00%
2023/03/20	17	102.68	2.4	102.92	102.50	14.6	32,644	0.04%
2023/03/17	8.1	103.67	24.6	103.71	103.50	-16.5	32,828	-0.05%
2023/03/16	13.2	102.62	10.1	102.46	102.00	3.1	32,303	0.01%
2023/03/15	12.3	102.51	5	102.70	102.50	7.3	32,585	0.02%
2023/03/14	15.1	102.07	3.3	102.20	102.00	11.8	33,160	0.04%
2023/03/13	5	102.50	9	102.61	103.00	-4	33,434	-0.01%
2023/03/10	21.7	101.96	19	101.58	102.00	2.7	34,333	0.01%
2023/03/09	45.7	103.02	3	102.83	102.50	42.7	34,973	0.12%
2023/03/08	6.1	104.33	4	104.50	104.00	2.1	35,167	0.01%
2023/03/07	14.1	105.24	97.4	104.48	105.00	-83.3	35,211	-0.24%
2023/03/06	2	103.50	15	103.60	103.50	-13	34,782	-0.04%
2023/03/03	1.8	103.00	20.7	103.02	102.50	-18.9	34,733	-0.05%
2023/03/02	8	102.31	5.3	102.50	102.50	2.7	34,949	0.01%
2023/03/01	17.3	100.15	6	101.49	102.00	11.3	35,010	0.03%
2023/02/24	24	101.70	4.9	102.12	101.00	19.1	34,736	0.06%
2023/02/23	0	0.00	9.2	102.83	103.00	-9.2	34,341	-0.03%
2023/02/22	29.5	101.81	12.1	101.92	102.00	17.4	34,713	0.05%
2023/02/21	25.2	102.62	1	103.00	102.50	24.2	34,783	0.07%
2023/02/20	29.8	103.41	3.1	102.84	103.00	26.7	35,331	0.08%
2023/02/17	35.5	103.00	24.1	103.08	103.50	11.3	35,745	0.03%
2023/02/16	42	103.15	42	103.13	103.50	0	36,384	0.00%
2023/02/15	10	102.45	24.9	102.08	102.50	-14.9	37,202	-0.04%
2023/02/14	18.5	101.85	24	101.75	102.00	-5.5	37,250	-0.01%
2023/02/13	23.5	101.52	10	101.50	101.00	13.4	37,616	0.04%
2023/02/10	19.3	101.34	19.3	101.50	101.50	0	37,809	0.00%
2023/02/09	6.8	101.05	9.5	100.76	101.00	-2.7	38,059	-0.01%
2023/02/08	14.3	100.51	8.1	100.51	100.50	6.2	38,379	0.02%
2023/02/07	11.3	100.80	4.4	100.67	100.50	6.9	38,627	0.02%
2023/02/06	20.9	101.55	34.6	101.64	101.50	-13.7	38,581	-0.04%
2023/02/03	10.4	99.75	9.4	99.65	99.60	0.9	38,523	0.00%
2023/02/02	34.2	100.10	18	100.47	100.00	16.2	38,531	0.04%
2023/02/01	19	100.16	6	100.12	100.00	13	38,077	0.03%
2023/01/31	30.6	99.62	58.9	99.24	99.70	-28.3	37,933	-0.07%
2023/01/30	106.8	98.36	6.1	98.24	98.10	100.7	37,093	0.27%	大買/
2023/01/17	13.3	98.23	9	98.30	98.10	4.3	36,341	0.01%
2023/01/16	27.8	98.49	11	98.79	98.10	16.8	36,361	0.05%
2023/01/13	19.5	99.01	7.7	98.80	98.60	11.8	36,315	0.03%
2023/01/12	15.7	99.03	22	98.86	98.60	-6.3	36,978	-0.02%
2023/01/11	7	99.51	4	99.38	99.10	2.9	37,569	0.01%
2023/01/10	4.1	99.40	11.1	99.51	99.40	-7	37,879	-0.02%
2023/01/09	14.3	99.15	5.2	99.32	99.10	9	38,027	0.02%
2023/01/06	13	98.53	10	98.57	98.40	2.9	37,890	0.01%
2023/01/05	27.5	98.25	33.3	98.49	98.00	-5.8	38,045	-0.02%
2023/01/04	51	98.35	4	98.25	98.10	47	38,079	0.12%
2023/01/03	62.2	98.54	10.1	99.09	99.10	52.1	38,013	0.14%
2022/12/30	14	99.93	28.9	99.95	99.90	-14.9	37,602	-0.04%
2022/12/29	46.4	99.75	9	99.82	99.70	37.4	37,753	0.10%
2022/12/28	24.4	100.25	2.2	100.27	100.50	22.1	38,005	0.06%
2022/12/27	2	101.00	22	100.95	100.50	-20	37,915	-0.05%
2022/12/26	33.4	100.70	2.2	100.77	101.00	31.2	38,115	0.08%
2022/12/23	4.6	100.43	1	100.50	101.00	3.6	38,434	0.01%
2022/12/22	1.3	101.00	11	100.95	101.00	-9.7	38,849	-0.02%
2022/12/21	30.5	100.55	4	100.25	100.00	26.5	39,308	0.07%
2022/12/20	38.4	100.40	2	100.25	100.00	36.4	39,198	0.09%
2022/12/19	11	100.91	3	101.33	101.50	8	39,135	0.02%
2022/12/16	34.2	100.64	27	100.63	100.50	7.2	38,899	0.02%
2022/12/15	6.8	101.67	2	102.00	101.50	4.8	38,102	0.01%
2022/12/14	1.5	102.40	1	102.50	102.50	0.5	38,124	0.00%
2022/12/13	26.1	101.18	16	101.50	101.00	10.1	38,141	0.03%
2022/12/12	17.7	101.60	2	101.50	102.00	15.7	37,850	0.04%
2022/12/09	8	102.56	5	102.50	102.00	3	38,145	0.01%
2022/12/08	13.2	101.66	2.1	102.26	101.50	11.1	37,890	0.03%
2022/12/07	16.4	102.48	4	102.38	102.00	12.4	37,817	0.03%
2022/12/06	32.8	103.25	40	104.29	103.00	-7.2	37,621	-0.02%
2022/12/05	43.1	106.26	10.5	106.24	105.50	32.6	37,014	0.09%
2022/12/02	49.6	105.03	57.3	105.54	105.50	-7.7	36,500	-0.02%
2022/12/01	22.5	102.64	47	102.56	103.00	-24.5	35,734	-0.07%
2022/11/30	7.3	100.95	14	101.14	100.50	-6.8	34,905	-0.02%
2022/11/29	35.6	99.93	8.7	100.00	100.00	26.9	34,038	0.08%
2022/11/28	36.9	99.98	9	100.00	100.00	27.9	33,757	0.08%
2022/11/25	11.1	100.50	18.4	100.66	100.50	-7.2	33,605	-0.02%
2022/11/24	40.3	100.20	13.4	100.46	101.00	26.9	33,507	0.08%
2022/11/23	44.1	101.05	2.5	101.10	100.50	41.6	33,169	0.13%
2022/11/22	31.2	100.10	3.2	100.50	100.50	28.1	33,091	0.08%
2022/11/21	10.6	100.27	0	0.00	100.00	10.6	32,902	0.03%
2022/11/18	36.4	101.08	4.1	101.87	100.50	32.2	32,636	0.10%
2022/11/17	12.2	101.79	0	101.50	101.50	12.2	32,326	0.04%
2022/11/16	19.3	101.69	13.3	102.15	101.50	6	32,188	0.02%
2022/11/15	14.2	101.57	2.2	101.76	101.50	12	31,685	0.04%
2022/11/14	27.8	100.49	11	101.04	101.50	16.8	31,198	0.05%
2022/11/11	85.1	100.34	17.5	101.00	100.00	67.6	30,512	0.22%
2022/11/10	39.3	100.62	1	101.00	100.50	38.3	29,543	0.13%
2022/11/09	8	102.01	9.1	102.16	102.50	-1.1	29,373	0.00%
2022/11/08	37.3	100.07	1	100.01	100.00	36.3	29,190	0.12%
2022/11/07	43.1	100.05	8	100.00	100.00	35.1	29,498	0.12%
2022/11/04	82.4	100.05	27	100.01	100.50	55.4	29,858	0.19%
2022/11/03	16.1	100.80	0.3	101.50	101.00	15.8	29,990	0.05%
2022/11/02	12.7	101.46	3.6	101.44	102.00	9.1	29,765	0.03%
2022/11/01	29.4	101.34	6	101.42	101.50	23.4	29,668	0.08%
2022/10/31	11.6	102.07	7	102.29	102.50	4.6	29,304	0.02%
2022/10/28	1.3	103.54	1.6	104.00	104.00	-0.3	29,222	0.00%
2022/10/27	11	104.73	2	104.75	104.00	9	29,368	0.03%
2022/10/26	14.7	103.70	17	103.68	104.00	-2.3	29,519	-0.01%
2022/10/25	2	102.01	36	102.58	103.50	-34	29,293	-0.12%
2022/10/24	14	103.43	1.4	103.39	103.00	12.6	29,045	0.04%
2022/10/21	1.4	103.00	18	102.58	103.50	-16.6	28,923	-0.06%
2022/10/20	16.6	101.72	2	101.51	102.50	14.5	29,034	0.05%
2022/10/19	14.9	103.52	0	0.00	103.00	14.9	28,453	0.05%
2022/10/18	42.8	104.26	6	104.00	103.50	36.8	28,204	0.13%
2022/10/17	20.5	104.88	9.2	104.18	105.00	11.3	28,041	0.04%
2022/10/14	3	105.00	7.2	105.00	105.00	-4.2	27,956	-0.02%
2022/10/13	5.2	103.23	1	103.50	103.50	4.2	28,122	0.01%
2022/10/12	22	103.11	3	103.67	103.00	19	27,974	0.07%
2022/10/11	19.7	104.61	1	104.50	104.00	18.7	27,628	0.07%
2022/10/07	10	107.35	3	107.00	107.50	7	27,413	0.03%
2022/10/06	19.7	107.03	5.1	107.01	107.50	14.7	27,815	0.05%
2022/10/05	10.1	106.25	28.8	106.42	107.00	-18.7	27,893	-0.07%
2022/10/04	8	102.06	1	102.50	102.50	7	27,455	0.03%
2022/10/03	25.8	101.42	4	101.00	101.00	21.8	27,474	0.08%
2022/09/30	8.8	100.74	2	100.25	102.00	6.8	27,695	0.02%
2022/09/29	13.5	101.18	2	101.50	101.50	11.5	27,913	0.04%
2022/09/28	58.2	101.28	30	100.83	100.50	28.2	28,002	0.10%
2022/09/27	9.7	103.53	1	103.50	103.50	8.7	27,942	0.03%
2022/09/26	37.6	104.55	36.5	103.98	104.00	1	28,760	0.00%
2022/09/23	12	106.71	10	106.55	106.50	2	29,122	0.01%
2022/09/22	32.5	106.92	18.1	107.00	107.00	14.4	29,606	0.05%
2022/09/21	15.2	106.97	2	108.00	107.00	13.1	29,763	0.04%
2022/09/20	1	107.50	7	108.14	108.50	-6	29,793	-0.02%
2022/09/19	9.2	106.89	2	107.00	107.00	7.2	29,797	0.02%
2022/09/16	18.2	107.03	1	107.50	107.50	17.2	30,004	0.06%
2022/09/15	5.3	107.91	8	108.38	108.00	-2.7	30,148	-0.01%
2022/09/14	18.3	107.67	2	107.50	107.50	16.3	30,383	0.05%
2022/09/13	4.5	109.94	14	109.89	110.00	-9.5	30,584	-0.03%
2022/09/12	10	108.05	2.2	108.50	108.50	7.8	30,594	0.03%
2022/09/08	9.5	106.63	1	107.00	107.00	8.5	31,113	0.03%
2022/09/07	30.5	106.79	16.3	106.52	106.00	14.2	31,387	0.05%
2022/09/06	7.2	108.14	1	108.00	108.50	6.2	31,270	0.02%
2022/09/05	0	0.00	1	108.00	108.00	-1	31,528	0.00%
2022/09/02	2.2	107.50	3	107.17	107.50	-0.8	31,931	0.00%
2022/09/01	19.3	107.42	0	0.00	107.50	19.3	32,046	0.06%
2022/08/31	2	108.00	1	108.00	109.00	1	31,915	0.00%
2022/08/30	2.3	108.09	5	108.40	108.50	-2.7	31,741	-0.01%
2022/08/29	16.4	108.04	4	108.38	108.00	12.4	32,006	0.04%
2022/08/26	0.1	110.00	3.4	110.06	110.50	-3.3	32,155	-0.01%
2022/08/25	3	109.50	2	110.00	109.50	1	32,478	0.00%
2022/08/24	11.5	109.61	6	109.42	109.50	5.5	33,426	0.02%
2022/08/23	17.5	110.01	2	110.25	110.00	15.5	34,509	0.04%
2022/08/22	12.1	110.50	2	110.00	111.00	10.1	34,940	0.03%
2022/08/19	4.3	111.14	3	111.50	111.00	1.3	35,525	0.00%
2022/08/18	11.1	111.59	9	111.89	112.00	2.1	35,898	0.01%
2022/08/17	0.1	111.00	5	111.90	112.50	-4.9	36,728	-0.01%
2022/08/16	12.7	110.81	13	111.15	111.00	-0.3	36,840	0.00%
2022/08/15	12.1	112.08	0.1	112.00	112.00	12.1	36,930	0.03%
2022/08/12	14.6	112.87	32.9	113.24	112.50	-18.3	37,208	-0.05%
2022/08/11	10.7	112.03	32.5	112.48	113.00	-21.8	37,022	-0.06%
2022/08/10	8.1	109.82	27.1	110.32	110.00	-19	36,918	-0.05%
2022/08/09	13.2	108.35	5.1	108.89	109.00	8.1	36,398	0.02%
2022/08/08	13.1	107.04	4	107.63	108.00	9.1	36,343	0.02%
2022/08/05	6.4	108.24	2	108.50	108.00	4.4	36,295	0.01%
2022/08/04	3.4	107.25	13.2	107.84	108.00	-9.9	36,249	-0.03%
2022/08/03	4.2	107.14	7	107.43	108.50	-2.8	35,932	-0.01%
2022/08/02	6.9	107.21	15	107.83	108.00	-8.1	35,709	-0.02%
2022/08/01	4.2	108.52	2.2	109.00	109.00	2	35,441	0.01%
2022/07/29	1.2	109.00	11.3	108.95	109.00	-10.1	35,652	-0.03%
2022/07/28	12	108.18	14.2	108.44	108.50	-2.2	35,867	-0.01%
2022/07/27	11.7	108.00	31	107.55	108.00	-19.3	36,003	-0.05%
2022/07/26	6.5	107.50	22.6	107.80	108.00	-16.1	35,778	-0.05%
2022/07/25	3.2	107.82	48.2	107.44	107.50	-45.1	35,635	-0.13%
2022/07/22	3	105.84	4	106.00	106.00	-1	35,447	0.00%
2022/07/21	2	105.00	2.1	104.74	105.50	-0.1	35,462	0.00%
2022/07/20	13.1	103.85	0.1	104.50	103.50	13	35,419	0.04%
2022/07/19	7.3	104.29	0	0.00	104.00	7.3	35,511	0.02%
2022/07/18	19	104.74	2.1	104.28	105.00	16.9	35,446	0.05%
2022/07/15	13.2	105.08	2	105.00	105.00	11.2	35,469	0.03%
2022/07/14	0.1	104.50	10	104.95	105.00	-9.9	35,384	-0.03%
2022/07/13	6	103.08	10.1	103.30	102.50	-4.1	34,910	-0.01%
2022/07/12	23.3	100.28	7	100.36	100.50	16.3	34,569	0.05%
2022/07/11	6	101.00	19	101.05	101.00	-13	34,330	-0.04%
2022/07/08	23.2	103.06	12	102.58	102.00	11.2	34,172	0.03%
2022/07/07	0.1	102.88	10	102.30	103.50	-9.9	33,867	-0.03%
2022/07/06	26.1	101.96	15	100.57	100.50	11.1	33,478	0.03%
2022/07/05	9.1	102.00	2.1	102.50	102.50	7	33,199	0.02%
2022/07/04	74.6	100.65	10	100.95	100.00	64.6	32,860	0.20%
2022/07/01	55.4	106.82	22.3	106.96	106.00	33.1	32,262	0.10%
2022/06/30	34	110.07	6.1	109.83	109.00	27.9	31,744	0.09%
2022/06/29	26.1	111.14	0	0.00	111.00	26.1	31,393	0.08%
2022/06/28	8.1	111.49	13	111.65	112.00	-4.9	31,168	-0.02%
2022/06/27	19.7	111.74	18.1	111.67	111.00	1.6	31,040	0.01%
2022/06/24	0	109.50	83	109.77	110.00	-83	30,863	-0.27%
2022/06/23	23.5	108.15	11.2	108.37	108.00	12.3	30,701	0.04%
2022/06/22	9.1	110.17	5	110.20	109.50	4	30,281	0.01%
2022/06/21	2	110.76	7	111.21	112.00	-5	30,597	-0.02%
2022/06/20	7.4	109.90	14	109.46	109.00	-6.6	30,276	-0.02%
2022/06/17	20.6	109.73	19.6	109.88	109.50	1	30,071	0.00%
2022/06/16	8.3	112.34	3	112.17	111.50	5.3	29,597	0.02%
2022/06/15	17	111.91	1	112.50	112.00	16	30,439	0.05%
2022/06/14	15.6	111.03	13.9	111.26	111.50	1.7	30,755	0.01%
2022/06/13	22	111.56	28.1	111.61	111.50	-6.1	30,823	-0.02%
2022/06/10	11	114.09	2	114.50	114.00	9	30,587	0.03%
2022/06/09	14	115.25	19.3	114.43	115.50	-5.3	30,617	-0.02%
2022/06/08	0	0.00	11.2	113.86	114.00	-11.2	30,518	-0.04%
2022/06/07	15.3	113.94	9.4	113.95	113.50	5.9	30,625	0.02%
2022/06/06	9.6	115.03	7	115.29	115.50	2.5	30,483	0.01%
2022/06/02	5	114.70	32.1	114.82	114.00	-27.1	30,890	-0.09%
2022/06/01	58.6	114.65	46.9	114.89	114.50	11.7	31,010	0.04%
2022/05/31	8	111.81	51.2	112.35	113.00	-43.2	30,133	-0.14%
2022/05/30	7.5	109.64	12.4	110.07	110.50	-4.9	28,871	-0.02%
2022/05/27	3.5	110.02	23	110.50	110.00	-19.4	28,372	-0.07%
2022/05/26	3.5	109.58	8.1	109.56	109.00	-4.7	27,992	-0.02%
2022/05/25	8.1	109.75	41.9	109.24	109.50	-33.8	27,818	-0.12%
2022/05/24	22.4	108.63	9.2	108.50	108.00	13.2	27,347	0.05%
2022/05/23	4.4	107.76	9.8	108.10	108.00	-5.4	26,969	-0.02%
2022/05/20	5	108.29	40.6	108.02	107.00	-35.5	26,832	-0.13%
2022/05/19	6.4	106.12	17.7	106.69	107.50	-11.3	26,456	-0.04%
2022/05/18	3.2	106.48	36.8	106.79	107.00	-33.7	26,023	-0.13%
2022/05/17	5	104.80	11.2	104.72	105.00	-6.1	25,518	-0.02%
2022/05/16	2.1	104.00	23	104.04	104.50	-20.9	25,323	-0.08%
2022/05/13	5.5	103.68	12.2	103.50	104.00	-6.8	25,172	-0.03%
2022/05/12	19.2	102.32	3.3	102.65	102.00	15.9	25,217	0.06%
2022/05/11	8.1	103.13	2	103.50	103.00	6.1	25,124	0.02%
2022/05/10	2	103.00	29.3	103.95	104.00	-27.3	25,133	-0.11%
2022/05/09	38	103.96	18	103.56	104.00	20	25,217	0.08%
2022/05/06	10.1	102.76	2	103.75	104.00	8.1	25,527	0.03%
2022/05/05	7	104.79	12.3	104.91	104.50	-5.3	25,631	-0.02%
2022/05/04	1	104.00	12.2	104.00	104.00	-11.2	25,602	-0.04%
2022/05/03	2.7	102.13	2.4	102.42	102.50	0.3	25,586	0.00%
2022/04/29	2.5	102.00	6	102.00	102.00	-3.5	25,993	-0.01%
2022/04/28	1	100.50	13.9	100.90	101.50	-12.9	26,305	-0.05%
2022/04/27	10.9	100.05	3.5	100.14	100.00	7.4	26,323	0.03%
2022/04/26	14.1	101.00	9.2	101.38	101.00	4.9	26,227	0.02%
2022/04/25	79.7	101.11	10	101.28	100.50	69.7	26,131	0.27%
2022/04/22	3.3	102.89	16.1	102.75	103.50	-12.8	25,723	-0.05%
2022/04/21	3.2	103.50	0.5	103.50	103.00	2.7	26,086	0.01%
2022/04/20	6.6	102.53	2	102.50	103.00	4.6	26,106	0.02%
2022/04/19	23	102.33	1	102.00	102.00	22	26,095	0.08%
2022/04/18	13.2	102.66	5	102.50	102.50	8.2	26,235	0.03%
2022/04/15	6.3	103.42	10.1	103.45	103.00	-3.8	26,622	-0.01%
2022/04/14	0	0.00	8	104.00	104.00	-8	27,070	-0.03%
2022/04/13	2	103.50	13	103.73	104.00	-11	27,740	-0.04%
2022/04/12	24.2	102.44	4.5	102.77	102.00	19.7	29,846	0.07%
2022/04/11	64.3	102.03	4.1	102.38	102.00	60.2	29,853	0.20%
2022/04/08	33.3	102.87	11	102.55	103.00	22.3	29,736	0.07%
2022/04/07	65.2	103.60	4	103.25	103.00	61.2	29,605	0.21%
2022/04/06	19.1	104.40	1	104.52	105.00	18	29,253	0.06%
2022/04/01	38.6	104.65	3	104.83	104.50	35.5	28,990	0.12%
2022/03/31	2	106.50	2	106.00	106.00	0	28,748	0.00%
2022/03/30	5.9	105.06	2	105.25	105.50	3.9	28,608	0.01%
2022/03/29	18.5	105.13	12	104.92	105.50	6.5	28,506	0.02%
2022/03/28	8.4	105.63	4	105.63	106.00	4.4	28,443	0.02%
2022/03/25	3.8	106.35	9	106.50	106.00	-5.2	28,332	-0.02%
2022/03/24	38.2	106.65	22.7	106.10	106.50	15.5	28,289	0.05%
2022/03/23	6.2	104.52	12	105.00	105.50	-5.8	27,980	-0.02%
2022/03/22	14.5	104.01	3	104.00	104.00	11.5	28,224	0.04%
2022/03/21	14.5	105.04	12.3	105.13	104.50	2.1	28,256	0.01%
2022/03/18	10	104.88	20.5	104.84	106.00	-10.5	28,271	-0.04%
2022/03/17	10.1	103.45	28.3	103.86	104.00	-18.2	27,192	-0.07%
2022/03/16	30	101.04	12	100.83	101.50	18	26,806	0.07%
2022/03/15	20	101.24	12.4	101.78	101.00	7.6	26,458	0.03%
2022/03/14	18.7	103.24	2	103.25	102.50	16.7	26,525	0.06%
2022/03/11	3.2	103.34	7	103.36	103.50	-3.8	26,516	-0.01%
2022/03/10	3.8	103.13	4.1	103.01	103.00	-0.3	26,500	0.00%
2022/03/09	9.3	101.78	6	101.92	101.50	3.3	26,385	0.01%
2022/03/08	41.2	101.03	9	101.06	101.50	32.2	26,349	0.12%
2022/03/07	28.1	103.01	14.2	102.67	102.50	13.9	25,720	0.05%
2022/03/04	1.3	104.50	27	104.28	105.00	-25.8	25,816	-0.10%
2022/03/03	3.3	104.50	0.3	105.00	104.50	3	25,972	0.01%
2022/03/02	2.1	104.03	12	104.50	104.50	-9.9	26,143	-0.04%
2022/03/01	7.2	104.58	9	104.89	104.50	-1.8	26,204	-0.01%
2022/02/25	34.1	103.10	12.7	102.99	103.00	21.4	26,220	0.08%
2022/02/24	62.5	103.13	22.5	103.36	102.50	40	26,098	0.15%
2022/02/23	2	104.50	2	105.00	105.00	0	25,606	0.00%
2022/02/22	11.5	104.54	8.8	104.58	104.50	2.7	25,709	0.01%
2022/02/21	3.1	105.35	10	106.30	106.00	-6.9	25,784	-0.03%
2022/02/18	6.1	105.34	0	0.00	105.50	6.1	25,924	0.02%
2022/02/17	16	105.81	14.5	105.86	106.00	1.5	25,998	0.01%
2022/02/16	4.8	105.04	9.2	105.43	105.50	-4.4	26,003	-0.02%
2022/02/15	17.1	104.47	1.4	104.64	104.00	15.7	26,223	0.06%
2022/02/14	20.3	104.18	3	104.17	104.00	17.3	26,310	0.07%
2022/02/11	16.1	105.19	21	105.31	106.00	-4.9	26,318	-0.02%
2022/02/10	11.1	106.00	70.4	106.03	106.50	-59.3	26,440	-0.22%
2022/02/09	27	105.76	21	106.02	106.50	6	26,437	0.02%
2022/02/08	14	105.32	8.3	105.30	105.50	5.7	26,352	0.02%
2022/02/07	7.1	103.01	20.2	103.35	103.00	-13.1	25,826	-0.05%
2022/01/26	273.7	102.49	121	102.46	102.00	152.7	25,471	0.60%	大買/大賣/鉅額交易
2022/01/25	22.1	102.58	8.5	102.65	103.00	13.6	25,257	0.05%
2022/01/24	63.2	103.25	7.6	103.34	103.00	55.6	25,076	0.22%
2022/01/21	23.1	102.25	11	102.09	102.00	12.1	24,727	0.05%
2022/01/20	16.4	103.44	2	103.50	103.00	14.4	24,415	0.06%
2022/01/19	18.2	103.80	2	103.75	103.50	16.2	24,199	0.07%
2022/01/18	4	104.13	4	104.13	103.50	0	24,100	0.00%
2022/01/17	13.8	104.00	0	0.00	103.50	13.8	24,204	0.06%
2022/01/14	32.4	103.69	8.2	103.66	103.50	24.2	24,181	0.10%
2022/01/13	7.6	105.13	10.3	105.32	105.50	-2.7	24,050	-0.01%
2022/01/12	2.3	104.26	6	104.09	104.50	-3.7	24,214	-0.02%
2022/01/11	12.7	104.30	11.1	104.18	104.50	1.6	24,338	0.01%
2022/01/10	19.8	105.01	3.7	105.23	104.50	16.1	24,605	0.07%
2022/01/07	13.2	106.69	8	106.75	106.50	5.2	24,846	0.02%
2022/01/06	89.3	107.67	40.2	107.37	107.00	49.1	24,497	0.20%
2022/01/05	79	108.65	119.1	108.85	109.00	-40.1	23,990	-0.17%	大賣/
2022/01/04	21.6	103.69	1	103.50	103.50	20.6	22,264	0.09%
2022/01/03	14.5	103.86	0.2	104.50	103.00	14.3	22,420	0.06%
2021/12/30	10.6	104.27	1	104.00	104.00	9.6	22,693	0.04%
2021/12/29	2.1	104.76	4	104.75	105.00	-1.9	23,058	-0.01%
2021/12/28	79.1	105.00	19.1	104.97	105.50	60	23,528	0.26%
2021/12/27	7.9	104.33	13.1	104.31	104.50	-5.2	23,690	-0.02%
2021/12/24	6.4	104.30	4	104.37	104.00	2.4	24,112	0.01%
2021/12/23	2.7	104.00	7.8	103.81	104.00	-5.1	24,295	-0.02%
2021/12/22	9.2	103.84	8.1	103.52	103.50	1.1	24,599	0.00%
2021/12/21	2.1	103.74	6.2	104.13	104.50	-4.2	24,777	-0.02%
2021/12/20	13.1	103.08	85	103.00	103.00	-71.9	24,788	-0.29%
2021/12/17	14.1	103.58	5	103.59	103.50	9.1	24,743	0.04%
2021/12/16	24.4	104.17	6.1	104.73	103.50	18.3	24,530	0.07%
2021/12/15	1.5	104.97	2	104.50	105.00	-0.5	24,606	0.00%
2021/12/14	8	104.50	14	104.57	104.50	-6	24,867	-0.02%
2021/12/13	3.1	104.52	7	105.07	104.50	-3.9	24,882	-0.02%
2021/12/10	5.1	105.11	5.4	105.35	105.00	-0.3	25,648	0.00%
2021/12/09	3	105.50	2.1	105.26	106.00	0.9	25,628	0.00%
2021/12/08	20.5	105.34	6.1	105.59	105.00	14.4	25,632	0.06%
2021/12/07	24.5	105.85	6	106.00	106.00	18.5	25,267	0.07%
2021/12/06	17.4	105.83	5.4	106.59	106.50	11.9	25,185	0.05%
2021/12/03	7.1	105.29	11.2	105.51	105.00	-4.2	25,281	-0.02%
2021/12/02	16.7	105.26	14	105.82	105.00	2.7	25,365	0.01%
2021/12/01	3	103.83	8.2	105.37	105.50	-5.2	25,219	-0.02%
2021/11/30	10.4	103.86	2.4	104.33	103.50	8.1	25,243	0.03%
2021/11/29	9.6	103.42	14.1	103.28	103.50	-4.5	24,913	-0.02%
2021/11/26	20.2	103.85	6.5	103.92	103.50	13.7	24,820	0.06%
2021/11/25	17.6	105.28	4.1	105.26	105.00	13.5	24,927	0.05%
2021/11/24	20	105.23	14.8	105.39	105.50	5.2	24,868	0.02%
2021/11/23	27.7	106.28	9.7	106.09	106.00	18	24,601	0.07%
2021/11/22	4.9	106.73	8.3	106.88	106.50	-3.4	24,446	-0.01%
2021/11/19	12.5	106.93	6.7	107.05	106.50	5.8	24,384	0.02%
2021/11/18	16.1	106.91	5.2	106.90	107.00	10.9	24,337	0.04%
2021/11/17	23	107.25	7	107.43	107.00	16	24,205	0.07%
2021/11/16	7	108.21	2	108.00	108.00	5	24,180	0.02%
2021/11/15	12.1	109.08	7.1	109.07	108.00	5	24,775	0.02%
2021/11/12	6	108.58	26.3	108.69	109.00	-20.3	24,877	-0.08%
2021/11/11	13	107.88	3.7	108.05	107.50	9.3	24,858	0.04%
2021/11/10	10	108.75	19.6	108.79	109.00	-9.6	25,126	-0.04%
2021/11/09	13.2	107.50	3	107.50	108.00	10.2	25,521	0.04%
2021/11/08	8.3	107.26	6	107.42	107.50	2.3	25,431	0.01%
2021/11/05	13.4	108.56	5	108.30	109.00	8.4	25,877	0.03%
2021/11/04	3	108.00	7	108.00	108.00	-4	26,297	-0.02%
2021/11/03	4.1	107.63	14	107.79	107.50	-9.9	26,495	-0.04%
2021/11/02	11	107.82	21.1	107.98	107.50	-10.1	26,978	-0.04%
2021/11/01	4.1	107.12	3.2	107.16	106.50	1	26,974	0.00%
2021/10/29	12.2	107.29	2	107.00	107.00	10.2	27,025	0.04%
2021/10/28	0.4	108.50	8	108.25	108.50	-7.6	27,041	-0.03%
2021/10/27	4.2	108.13	0	108.00	108.00	4.2	27,205	0.02%
2021/10/26	8.1	108.56	10.3	108.75	109.00	-2.2	27,413	-0.01%
2021/10/25	1	108.00	5.2	108.30	108.00	-4.2	27,459	-0.02%
2021/10/22	6.1	107.67	18.7	107.73	107.50	-12.6	27,653	-0.05%
2021/10/21	1.2	107.88	5.2	107.98	108.00	-4	27,868	-0.01%
2021/10/20	11.4	107.10	13	108.00	107.50	-1.6	27,916	-0.01%
2021/10/19	61.7	107.22	15.4	107.11	107.00	46.3	27,785	0.17%
2021/10/18	23.4	108.82	11.8	108.14	107.50	11.6	28,334	0.04%
2021/10/15	11.6	108.88	26.3	108.77	109.50	-14.7	28,682	-0.05%
2021/10/14	6.1	106.75	10	106.80	106.50	-3.9	28,303	-0.01%
2021/10/13	6.3	105.42	1	104.50	105.50	5.3	28,537	0.02%
2021/10/12	9.5	105.34	3	105.50	105.00	6.5	28,786	0.02%
2021/10/08	3	107.50	5.5	107.67	108.00	-2.5	29,185	-0.01%
2021/10/07	2.3	105.35	22.3	106.22	107.00	-20	29,179	-0.07%
2021/10/06	8	104.06	18.5	103.74	103.00	-10.5	29,150	-0.04%
2021/10/05	69	101.50	13.1	101.77	101.50	55.9	28,786	0.19%
2021/10/04	7.5	103.03	22	103.00	103.00	-14.5	28,567	-0.05%
2021/10/01	27.8	103.56	8.1	103.63	103.00	19.7	28,543	0.07%
2021/09/30	21.6	105.25	9	105.22	105.00	12.6	28,439	0.04%
2021/09/29	32.6	104.81	6.1	104.59	105.00	26.5	28,792	0.09%
2021/09/28	24.2	106.46	2	106.25	106.50	22.2	29,592	0.08%
2021/09/27	22.4	107.69	3.1	107.84	107.50	19.3	29,497	0.07%
2021/09/24	6.1	107.75	4	107.50	107.50	2.1	29,530	0.01%
2021/09/23	25	106.90	7	107.00	106.50	18	29,793	0.06%
2021/09/22	22	106.32	3.4	106.56	107.00	18.6	29,774	0.06%
2021/09/17	12.1	108.38	12.1	109.00	108.50	-0.1	29,528	0.00%
2021/09/16	15.7	108.34	3.1	108.02	107.50	12.6	29,476	0.04%
2021/09/15	73.1	109.41	56.8	108.83	108.50	16.3	29,612	0.05%
2021/09/14	6	107.40	0	0.00	107.50	6	29,019	0.02%
2021/09/13	8.1	107.07	3	107.17	106.50	5.1	29,065	0.02%
2021/09/10	5.7	107.78	0	0.00	108.00	5.7	29,390	0.02%
2021/09/09	11.4	106.93	4	106.88	107.00	7.4	29,660	0.02%
2021/09/08	28.1	107.79	5.1	107.01	107.50	23.1	29,623	0.08%
2021/09/07	28.6	108.68	12.5	109.08	108.50	16.1	29,547	0.05%
2021/09/06	6.6	111.77	107	111.92	111.00	-100.4	29,553	-0.34%	大賣/
2021/09/03	12.6	112.10	50	112.03	112.50	-37.5	29,849	-0.13%
2021/09/02	19.4	111.57	20.2	111.33	111.50	-0.8	29,768	0.00%
2021/09/01	6.4	110.73	8.1	110.69	111.00	-1.7	29,654	-0.01%
2021/08/31	8	108.63	10	110.20	111.00	-2	29,587	-0.01%
2021/08/30	4.2	108.00	27.6	108.50	109.00	-23.4	29,418	-0.08%
2021/08/27	4.4	107.43	2	107.75	108.00	2.4	29,666	0.01%
2021/08/26	5.5	108.09	4	108.00	107.50	1.5	29,835	0.01%
2021/08/25	4.3	108.27	2.4	108.50	108.50	1.9	30,168	0.01%
2021/08/24	6.1	108.09	21.4	108.40	109.00	-15.3	30,304	-0.05%
2021/08/23	2	107.49	6.1	106.84	107.50	-4.1	30,576	-0.01%
2021/08/20	8.8	104.12	9.2	103.77	104.50	-0.4	30,649	0.00%
2021/08/19	62.4	104.07	11	103.68	103.00	51.4	31,163	0.16%
2021/08/18	34.7	105.67	20	106.08	107.00	14.7	30,717	0.05%
2021/08/17	27.3	107.02	8.4	107.36	106.50	18.9	31,031	0.06%
2021/08/16	24.4	107.35	10	107.60	107.50	14.4	31,124	0.05%
2021/08/13	11.1	108.96	6.6	109.20	109.00	4.5	31,441	0.01%
2021/08/12	16.7	108.94	5.4	109.31	109.00	11.3	31,378	0.04%
2021/08/11	31.9	107.17	27.3	107.16	109.00	4.7	31,859	0.01%
2021/08/10	42.2	109.33	21.6	109.42	108.50	20.6	32,440	0.06%
2021/08/09	33.2	111.97	5	111.90	112.00	28.2	33,341	0.08%
2021/08/06	21.2	112.00	18.3	112.16	112.50	2.9	33,684	0.01%
2021/08/05	3.6	111.50	13.3	111.51	112.00	-9.7	34,169	-0.03%
2021/08/04	4.1	111.62	6	112.00	112.00	-2	36,329	-0.01%
2021/08/03	6.1	111.43	5	111.30	111.50	1.1	37,309	0.00%
2021/08/02	3.2	110.85	21.3	112.15	113.00	-18.2	37,640	-0.05%
2021/07/30	7.2	109.81	10.7	110.64	110.00	-3.5	38,246	-0.01%
2021/07/29	7.1	110.70	16.3	110.78	111.00	-9.2	38,400	-0.02%
2021/07/28	24.2	109.69	3.6	109.79	110.50	20.6	39,142	0.05%
2021/07/27	7	110.71	10	111.10	111.50	-3	40,042	-0.01%
2021/07/26	67.7	110.19	10	109.95	110.00	57.7	40,774	0.14%
2021/07/23	17.3	110.80	4.1	111.12	110.50	13.2	40,978	0.03%
2021/07/22	27.2	110.36	16.1	111.25	110.50	11	41,267	0.03%
2021/07/21	39.2	113.70	8.2	113.35	112.50	31.1	41,185	0.08%
2021/07/20	18.5	114.84	21	114.98	114.50	-2.5	40,817	-0.01%
2021/07/19	33.1	116.99	6	117.00	116.50	27.1	41,033	0.07%
2021/07/16	21.1	118.83	4	118.88	119.50	17.1	41,627	0.04%
2021/07/15	24.4	118.87	32.5	118.89	119.50	-8.1	41,646	-0.02%
2021/07/14	13.4	116.81	11	116.95	116.00	2.4	41,038	0.01%
2021/07/13	21.1	116.69	66.2	116.26	116.50	-45.1	41,122	-0.11%
2021/07/12	8.5	115.06	20	115.03	115.00	-11.5	41,396	-0.03%
2021/07/09	35.4	113.70	11	113.86	114.00	24.4	41,770	0.06%
2021/07/08	8.8	115.60	12.1	115.50	115.50	-3.3	42,184	-0.01%
2021/07/07	31.2	115.34	20	115.80	115.00	11.2	42,614	0.03%
2021/07/06	15.5	116.33	41.2	116.45	116.50	-25.6	43,302	-0.06%
2021/07/05	16.6	115.77	96.4	115.17	117.00	-79.9	43,911	-0.18%
2021/07/02	20.4	112.00	6	111.67	111.50	14.4	43,223	0.03%
2021/07/01	14.2	111.85	8.4	112.00	112.00	5.9	43,510	0.01%
2021/06/30	12	112.58	22.1	113.02	112.00	-10.1	43,940	-0.02%
2021/06/29	7.1	112.13	5	111.90	111.50	2.1	45,039	0.00%
2021/06/28	35.2	111.79	28	112.00	111.50	7.2	46,909	0.02%
2021/06/25	44.3	113.82	22	114.00	113.00	22.3	47,286	0.05%
2021/06/24	16.7	112.24	8.5	112.85	113.00	8.2	47,379	0.02%
2021/06/23	6.4	110.29	11.1	110.45	111.50	-4.7	47,741	-0.01%
2021/06/22	12	109.08	13.2	109.15	108.50	-1.1	48,354	0.00%
2021/06/21	42.6	109.45	10.1	108.87	108.50	32.5	49,335	0.07%
2021/06/18	15.6	111.95	13.4	112.39	111.50	2.2	50,635	0.00%
2021/06/17	11	110.82	9	111.00	113.00	2	51,947	0.00%
2021/06/16	7.1	112.21	3	112.33	111.50	4.1	54,351	0.01%
2021/06/15	45.4	112.80	35	112.96	113.00	10.4	56,251	0.02%
2021/06/11	8.3	113.48	14	112.96	113.50	-5.7	58,242	-0.01%
2021/06/10	0.1	110.50	3.1	110.84	110.50	-3	59,189	0.00%
2021/06/09	2	109.50	3.1	110.33	109.50	-1.1	60,027	0.00%
2021/06/08	5.1	110.70	1	110.50	110.50	4.1	61,243	0.01%
2021/06/07	5.3	110.63	5	110.90	110.50	0.3	62,197	0.00%
2021/06/04	12	110.42	14.1	110.82	112.00	-2.1	62,654	0.00%
2021/06/03	12.2	111.38	11.2	111.55	111.00	1	62,906	0.00%
2021/06/02	22.4	112.26	18	112.47	112.00	4.4	63,414	0.01%
2021/06/01	22	114.11	23.7	114.26	114.50	-1.7	64,306	0.00%
2021/05/31	14.4	112.47	26.1	112.78	113.50	-11.7	65,255	-0.02%
2021/05/28	26	110.62	7	110.71	111.00	19	66,126	0.03%
2021/05/27	20.2	108.53	9.1	109.00	109.50	11.1	66,575	0.02%
2021/05/26	11.4	111.50	9.3	111.66	111.50	2.1	67,559	0.00%
2021/05/25	30.3	111.84	32.6	112.35	112.00	-2.3	69,013	0.00%
2021/05/24	25.3	108.85	22	108.73	109.50	3.3	69,079	0.00%
2021/05/21	36.4	109.26	36	109.04	109.50	0.4	69,408	0.00%
2021/05/20	4	105.63	98	105.51	106.00	-94	69,516	-0.14%
2021/05/19	36.1	105.11	9	105.06	105.00	27.1	70,236	0.04%
2021/05/18	30.8	104.26	122.6	104.14	107.00	-91.8	70,231	-0.13%	大賣/
2021/05/17	68.1	99.90	27.5	99.17	98.20	40.6	70,387	0.06%
2021/05/14	16.1	104.87	20.5	104.62	104.50	-4.4	70,236	-0.01%
2021/05/13	45.7	102.58	43.4	100.93	103.00	2.4	70,571	0.00%
2021/05/12	77.5	101.22	96.4	101.86	102.00	-18.9	70,334	-0.03%
2021/05/11	75.1	108.09	60.2	107.83	107.00	14.9	69,233	0.02%
2021/05/10	37.7	114.00	18.4	113.67	113.00	19.3	69,994	0.03%
2021/05/07	29.4	116.03	60.2	115.55	117.50	-30.8	72,312	-0.04%
2021/05/06	17.5	111.86	15.3	112.14	112.50	2.2	73,359	0.00%
2021/05/05	71.9	111.33	39.5	111.17	110.00	32.4	74,195	0.04%
2021/05/04	62.9	109.45	111.3	109.63	108.50	-48.4	75,249	-0.06%	大賣/
2021/05/03	64.3	113.14	63.5	113.06	112.50	0.8	76,133	0.00%
2021/04/29	24.5	117.25	39.7	117.55	116.00	-15.3	78,603	-0.02%
2021/04/28	48.9	117.13	26	117.12	117.00	22.9	79,282	0.03%
2021/04/27	42.4	119.14	48.5	119.33	118.50	-6.1	80,842	-0.01%
2021/04/26	40.5	118.04	12	118.50	117.50	28.5	81,368	0.04%
2021/04/23	23.4	118.09	27.3	118.30	119.00	-3.9	82,262	0.00%
2021/04/22	101.9	118.73	107.4	118.35	117.50	-5.5	84,441	-0.01%	大買/大賣/
2021/04/21	54.2	120.21	12	120.63	120.00	42.2	88,574	0.05%
2021/04/20	11.3	121.46	20	121.80	122.00	-8.7	89,305	-0.01%
2021/04/19	50.2	121.93	22.2	122.00	121.50	28	90,633	0.03%
2021/04/16	34	123.22	29.3	122.94	123.50	4.7	91,260	0.01%
2021/04/15	8.7	120.26	13.1	120.64	121.00	-4.3	92,273	0.00%
2021/04/14	31.1	120.78	23.2	120.88	121.50	8	93,500	0.01%
2021/04/13	18.5	122.33	52.8	122.15	122.50	-34.3	96,281	-0.04%
2021/04/12	76.6	120.62	23	120.96	120.50	53.6	99,322	0.05%
2021/04/09	65.5	120.94	30.3	121.55	120.00	35.3	102,027	0.03%
2021/04/08	30.7	122.48	10.8	122.44	122.50	19.9	101,224	0.02%
2021/04/07	30.7	123.32	13.5	123.39	123.50	17.2	101,243	0.02%
2021/04/06	16.1	122.72	41.1	122.99	122.50	-24.9	101,439	-0.02%
2021/04/01	103	122.22	54.5	121.90	121.50	48.4	101,864	0.05%	大買/
2021/03/31	146.5	124.60	96	124.61	124.00	50.5	102,143	0.05%	大買/
2021/03/30	11.3	128.91	53.7	129.08	129.50	-42.4	100,661	-0.04%
2021/03/29	79.4	127.77	54.5	128.08	128.50	24.9	100,823	0.02%
2021/03/26	53.7	126.81	34.6	127.14	126.50	19.1	101,700	0.02%
2021/03/25	77.3	127.33	70.4	127.52	126.50	6.9	101,299	0.01%
2021/03/24	58.6	128.79	36.9	128.55	128.00	21.6	100,686	0.02%
2021/03/23	95.7	131.77	90.2	131.77	130.50	5.5	99,806	0.01%
2021/03/22	24	126.86	118.1	126.91	130.00	-94.2	98,701	-0.10%	大賣/
2021/03/19	189.2	125.25	95.2	125.13	123.50	94.1	97,546	0.10%	大買/
2021/03/18	114	129.90	172.4	129.83	129.50	-58.4	95,637	-0.06%	大買/大賣/
2021/03/17	91.9	126.09	86.2	125.97	126.00	5.7	94,357	0.01%
2021/03/16	29.7	122.17	57.8	122.36	123.00	-28.1	92,873	-0.03%
2021/03/15	65.6	119.95	41.3	120.01	121.00	24.3	92,452	0.03%
2021/03/12	27.4	118.97	110.7	119.42	120.00	-83.3	93,263	-0.09%	大賣/
2021/03/11	55.3	117.12	70.6	117.07	117.00	-15.3	94,385	-0.02%
2021/03/10	29.2	115.98	20.2	115.82	115.50	9	93,926	0.01%
2021/03/09	47.4	113.54	33	113.90	115.00	14.5	93,640	0.02%
2021/03/08	64	114.13	33	114.18	113.50	31	93,481	0.03%
2021/03/05	50.1	114.02	39	114.28	115.00	11.1	92,985	0.01%
2021/03/04	83.3	114.03	11.5	114.24	114.50	71.8	92,545	0.08%
2021/03/03	21.1	114.38	45.4	114.57	115.50	-24.3	91,575	-0.03%
2021/03/02	37.7	113.45	41.1	113.77	112.00	-3.4	90,689	0.00%
2021/02/26	103.5	112.76	15	113.07	112.00	88.5	90,179	0.10%	大買/
2021/02/25	42.1	114.80	158.1	115.07	116.50	-115.9	88,553	-0.13%	大賣/鉅額交易
2021/02/24	34.3	112.36	15.6	111.99	110.50	18.7	87,097	0.02%
2021/02/23	71.2	110.51	27.5	110.46	111.50	43.7	86,598	0.05%
2021/02/22	59	112.20	17.7	112.17	111.00	41.3	86,137	0.05%
2021/02/19	56.2	110.49	26.5	110.24	110.00	29.6	85,645	0.03%
2021/02/18	37.4	113.46	23.4	113.66	113.00	14	84,850	0.02%
2021/02/17	86	113.91	77.9	114.29	114.00	8.2	84,908	0.01%
2021/02/05	98.7	114.18	34	115.41	113.50	64.7	83,928	0.08%
2021/02/04	67.7	114.24	54.2	114.18	114.00	13.5	83,134	0.02%
2021/02/03	81.3	116.46	43.4	116.50	116.50	38	82,680	0.05%
2021/02/02	52.9	115.73	61.4	116.04	116.50	-8.5	82,107	-0.01%
2021/02/01	58.2	111.07	104.6	110.20	113.00	-46.4	81,389	-0.06%	大賣/
2021/01/29	127.8	115.28	257.7	115.87	111.50	-129.8	79,640	-0.16%	大買/大賣/鉅額交易
2021/01/28	116.8	119.08	79.1	119.04	118.50	37.7	76,874	0.05%	大買/
2021/01/27	68.3	123.13	79	123.40	123.00	-10.7	75,136	-0.01%
2021/01/26	77	122.61	49.6	122.10	122.00	27.4	73,916	0.04%
2021/01/25	164.7	121.05	181.5	120.06	123.00	-16.8	72,070	-0.02%	大買/大賣/
2021/01/22	197.8	119.82	248.3	120.21	121.50	-50.5	70,174	-0.07%	大買/大賣/
2021/01/21	39.4	116.74	66.5	116.34	117.00	-27.2	67,021	-0.04%
2021/01/20	88.9	116.19	92.7	116.14	114.50	-3.8	66,129	-0.01%
2021/01/19	80.4	114.80	73	115.20	115.00	7.4	64,197	0.01%
2021/01/18	81.4	113.30	51.4	112.93	114.00	30	63,005	0.05%
2021/01/15	305.3	115.27	256.5	115.54	115.50	48.8	61,737	0.08%	大買/大賣/
2021/01/14	137.8	113.74	292.1	112.68	116.00	-154.4	59,302	-0.26%	大買/大賣/鉅額交易
2021/01/13	48.7	105.77	81.4	106.14	106.50	-32.7	54,542	-0.06%
2021/01/12	59.8	104.11	120	104.38	104.00	-60.3	53,983	-0.11%	大賣/
2021/01/11	42.8	107.36	31.9	107.73	107.50	10.9	53,647	0.02%
2021/01/08	131.1	108.19	218.7	107.78	108.00	-87.6	53,291	-0.16%	大買/大賣/
2021/01/07	256.4	107.12	203.1	106.90	107.00	53.4	51,832	0.10%	大買/大賣/
2021/01/06	201.2	105.79	224.9	105.16	105.00	-23.7	50,561	-0.05%	大買/大賣/
2021/01/05	428	103.03	383.2	103.74	104.00	44.8	47,274	0.09%	大買/大賣/
2021/01/04	127.5	96.23	147.1	96.66	99.90	-19.6	44,037	-0.04%	大買/大賣/
2020/12/31	5.7	91.75	45.1	91.72	92.00	-39.4	40,427	-0.10%
2020/12/30	13	91.01	25.3	90.81	91.60	-12.3	40,179	-0.03%
2020/12/29	203.3	91.43	216.2	90.74	90.40	-12.9	39,796	-0.03%	大買/大賣/
2020/12/28	124.9	92.28	90.1	92.35	91.80	34.8	39,355	0.09%	大買/
2020/12/25	262.3	91.47	278.4	91.67	91.80	-16.1	38,556	-0.04%	大買/大賣/
2020/12/24	200	89.66	219.1	89.48	89.60	-19.1	37,188	-0.05%	大買/大賣/
2020/12/23	14.3	88.64	96.8	88.88	88.80	-82.5	37,032	-0.22%
2020/12/22	38.1	88.97	54.1	88.83	87.70	-16	36,732	-0.04%
2020/12/21	48.2	87.99	9.8	87.71	88.00	38.4	36,124	0.11%
2020/12/18	7	87.79	15	87.65	87.70	-8	35,941	-0.02%
2020/12/17	12	87.98	23.2	87.93	87.80	-11.2	35,866	-0.03%
2020/12/16	18	87.69	25	87.94	88.20	-7	35,716	-0.02%
2020/12/15	31	87.07	19.4	87.02	87.10	11.6	35,463	0.03%
2020/12/14	31	88.58	22.5	88.51	87.70	8.5	35,162	0.02%
2020/12/11	57	86.97	72.5	86.86	87.60	-15.5	34,666	-0.04%
2020/12/10	33.4	87.68	30.4	88.10	87.70	3	33,930	0.01%
2020/12/09	198.1	88.44	212.8	88.81	89.00	-14.7	33,480	-0.04%	大買/大賣/
2020/12/08	210.1	88.72	149.1	88.43	87.60	61	32,621	0.19%	大買/大賣/
2020/12/07	79.7	86.43	135.5	86.32	87.90	-55.9	31,140	-0.18%	大賣/
2020/12/04	25.3	82.99	33	82.95	82.90	-7.7	28,798	-0.03%
2020/12/03	28	82.06	41.1	82.02	82.00	-13.1	28,368	-0.05%
2020/12/02	21	82.69	6.4	82.62	82.70	14.6	28,204	0.05%
2020/12/01	6	82.75	18	82.58	82.90	-12	28,227	-0.04%
2020/11/30	26	82.67	50	82.65	82.30	-24	28,504	-0.08%
2020/11/27	11	82.58	5.3	82.73	82.60	5.7	27,917	0.02%
2020/11/26	40.2	82.83	44.1	82.85	83.00	-3.9	27,869	-0.01%
2020/11/25	21	81.96	10	81.96	82.00	11	27,823	0.04%
2020/11/24	24.2	82.50	16	82.42	82.00	8.2	27,853	0.03%
2020/11/23	4	82.78	8.1	82.94	82.90	-4.1	27,877	-0.01%
2020/11/20	6.9	82.38	17.5	82.24	82.50	-10.6	27,738	-0.04%
2020/11/19	11	82.70	14	82.74	82.90	-3	27,618	-0.01%
2020/11/18	8.6	83.12	20.3	83.14	83.20	-11.7	27,595	-0.04%
2020/11/17	26.4	82.89	36.3	82.80	83.00	-10	27,491	-0.04%
2020/11/16	10.9	82.19	24	82.53	82.60	-13.1	27,885	-0.05%
2020/11/13	19	81.41	6	81.65	81.40	13	27,577	0.05%
2020/11/12	6	81.35	21	81.63	81.90	-15	27,494	-0.05%
2020/11/11	35	81.41	41.8	81.00	81.60	-6.8	27,213	-0.02%
2020/11/10	15	80.69	11	80.92	80.80	4	27,174	0.01%
2020/11/09	188.1	80.94	228.6	80.90	81.20	-40.5	28,235	-0.14%	大買/大賣/
2020/11/06	4	79.53	17.8	79.54	79.70	-13.8	28,321	-0.05%
2020/11/05	2.1	78.90	20	79.05	79.00	-17.9	28,488	-0.06%
2020/11/04	3.3	78.65	6.1	78.75	78.80	-2.8	29,073	-0.01%
2020/11/03	4	78.48	17	78.60	78.30	-13	29,122	-0.04%
2020/11/02	5	77.58	7	77.91	78.30	-2	29,432	-0.01%
2020/10/30	22.4	77.71	21.9	77.71	77.50	0.5	29,600	0.00%
2020/10/29	11.4	77.86	7	77.31	78.00	4.4	29,550	0.01%
2020/10/28	18	78.97	10	78.90	78.30	8	30,059	0.03%
2020/10/27	36.4	79.71	8.4	79.79	80.00	28	30,234	0.09%
2020/10/26	7.6	80.25	13	80.35	80.20	-5.4	30,632	-0.02%
2020/10/23	6	80.73	4	81.12	80.70	2	31,049	0.01%
2020/10/22	26	80.53	13.6	80.65	80.80	12.4	32,073	0.04%
2020/10/21	13	80.83	14	80.83	80.40	-1	32,779	0.00%
2020/10/20	37	81.45	56	81.44	81.40	-19	33,058	-0.06%
2020/10/19	51.4	80.77	80.5	80.76	81.30	-29.1	33,610	-0.09%
2020/10/16	41.3	79.27	78	79.52	78.60	-36.7	33,408	-0.11%
2020/10/15	15.1	78.12	25	78.03	78.10	-9.9	33,847	-0.03%
2020/10/14	7.4	78.06	34	78.34	78.00	-26.6	34,602	-0.08%
2020/10/13	22.2	78.65	12	78.50	78.90	10.2	34,800	0.03%
2020/10/12	6	78.52	35	78.63	78.70	-29	35,259	-0.08%
2020/10/08	6	77.73	7	77.77	78.00	-1	35,425	0.00%
2020/10/07	17	77.40	5	77.50	77.40	12	35,744	0.03%
2020/10/06	9	77.87	17.4	77.89	77.80	-8.4	36,066	-0.02%
2020/10/05	8	77.90	8	78.25	77.70	0	36,653	0.00%
2020/09/30	65	77.69	13	77.73	77.40	52	37,159	0.14%
2020/09/29	12	77.49	8	77.86	77.00	4	37,455	0.01%
2020/09/28	4.7	76.39	21	76.65	76.90	-16.3	37,793	-0.04%
2020/09/25	38	74.67	26.8	74.45	74.30	11.2	38,001	0.03%
2020/09/24	56.1	75.44	19	75.16	75.00	37.1	38,076	0.10%
2020/09/23	6	76.77	9	76.81	76.70	-3	37,687	-0.01%
2020/09/22	13.2	76.98	33	77.11	76.80	-19.8	38,132	-0.05%
2020/09/21	9.2	77.57	1	78.20	77.40	8.2	38,706	0.02%
2020/09/18	23	77.85	2	77.85	77.60	21	40,000	0.05%
2020/09/17	9	78.24	3	78.30	78.10	6	40,947	0.01%
2020/09/16	6	78.83	1	78.80	78.80	5	41,362	0.01%
2020/09/15	6.8	79.10	0	0.00	79.10	6.8	41,339	0.02%
2020/09/14	18.1	79.13	22	78.90	79.40	-3.9	41,646	-0.01%
2020/09/11	2	78.50	6	78.27	78.50	-4	41,491	-0.01%
2020/09/10	1	78.50	15.6	78.49	78.50	-14.6	41,523	-0.04%
2020/09/09	12	77.23	4.6	77.54	77.90	7.4	41,410	0.02%
2020/09/08	41	77.95	11.6	77.79	77.50	29.4	41,473	0.07%
2020/09/07	38	77.27	4	77.30	77.30	34	41,611	0.08%
2020/09/04	39	76.91	6	77.07	76.90	33	41,954	0.08%
2020/09/03	18	78.33	32.4	78.56	77.70	-14.4	41,789	-0.03%
2020/09/02	3	77.20	10	77.16	77.80	-7	41,734	-0.02%
2020/09/01	10.5	76.75	3	76.87	77.00	7.5	42,211	0.02%
2020/08/31	23.2	77.41	6	77.97	76.90	17.2	42,474	0.04%
2020/08/28	12	77.51	1	77.60	77.50	11	42,692	0.03%
2020/08/27	22.2	77.70	14.2	77.76	77.50	8	42,988	0.02%
2020/08/26	13	78.05	5	78.16	78.20	8	43,281	0.02%
2020/08/25	4	78.03	19	78.12	78.30	-15	43,441	-0.03%
2020/08/24	3	77.90	1	78.00	77.60	2	43,891	0.00%
2020/08/21	25	78.05	7	77.93	78.20	18	43,964	0.04%
2020/08/20	68	77.90	56	78.44	77.10	12	43,929	0.03%
2020/08/19	14	79.70	39	80.15	79.30	-25	43,368	-0.06%
2020/08/18	18.2	79.68	3.4	79.71	79.80	14.8	43,283	0.03%
2020/08/17	13.2	80.24	14.1	80.34	80.20	-0.9	43,604	0.00%
2020/08/14	10.2	80.08	8	80.24	80.40	2.2	43,618	0.01%
2020/08/13	59	80.22	44	80.97	79.50	15	43,559	0.03%
2020/08/12	12	80.67	55	81.01	81.40	-43	42,948	-0.10%
2020/08/11	22.1	80.20	4	80.23	79.80	18.1	43,139	0.04%
2020/08/10	42.1	80.01	70.7	80.16	80.50	-28.6	43,407	-0.07%
2020/08/07	18.4	78.72	5	78.92	78.30	13.4	43,275	0.03%
2020/08/06	13.3	79.10	42	79.05	79.00	-28.7	43,625	-0.07%
2020/08/05	13.1	78.23	27.8	78.23	77.90	-14.8	43,829	-0.03%
2020/08/04	11	77.85	18	77.94	78.10	-7	44,340	-0.02%
2020/08/03	54.2	77.70	20	77.35	77.10	34.2	44,597	0.08%
2020/07/31	32.1	78.91	31	79.16	78.40	1.1	44,108	0.00%
2020/07/30	46.1	77.89	18	77.97	78.00	28.1	43,832	0.06%
2020/07/29	56	78.33	7	78.53	78.00	49	43,666	0.11%
2020/07/28	73	79.38	30	79.83	78.40	43	43,848	0.10%
2020/07/27	34.2	78.47	26.7	78.98	78.00	7.5	43,342	0.02%
2020/07/24	39	80.78	20.4	81.08	80.00	18.6	42,760	0.04%
2020/07/23	60	81.77	13	82.05	82.10	47	42,348	0.11%
2020/07/22	39	85.43	50.2	85.50	85.90	-11.2	41,517	-0.03%
2020/07/21	63.1	85.41	43.4	85.45	85.30	19.7	40,594	0.05%
2020/07/20	64.4	86.09	22	86.19	86.80	42.4	39,798	0.11%
2020/07/17	12	88.12	33	88.33	88.00	-21	39,066	-0.05%
2020/07/16	18	87.40	23	87.52	87.60	-5	39,095	-0.01%
2020/07/15	8	86.91	18.7	86.90	86.60	-10.7	38,790	-0.03%
2020/07/14	5.7	86.42	4.1	86.71	86.30	1.6	39,163	0.00%
2020/07/13	2	86.10	39	85.98	86.70	-37	39,298	-0.09%
2020/07/10	38.4	85.20	14	85.70	84.80	24.4	39,392	0.06%
2020/07/09	19.1	86.49	8.1	86.50	86.20	11	39,134	0.03%
2020/07/08	19.1	86.92	18.4	86.95	87.00	0.8	38,728	0.00%
2020/07/07	15.2	86.54	44.4	86.43	87.00	-29.2	38,430	-0.08%
2020/07/06	21	86.40	26	86.43	86.40	-5	38,484	-0.01%
2020/07/03	34.9	85.41	30.2	85.43	85.30	4.7	39,251	0.01%
2020/07/02	29.5	85.28	20	85.52	86.00	9.5	39,318	0.02%
2020/07/01	25.1	86.56	49	86.57	85.90	-24	39,567	-0.06%
2020/06/30	45.1	86.15	43.3	86.06	86.30	1.8	39,234	0.00%
2020/06/29	30.6	84.32	73.8	84.19	85.20	-43.2	38,911	-0.11%
2020/06/24	33	82.83	116	82.95	83.50	-83	37,861	-0.22%	大賣/
2020/06/23	11	80.00	30.6	80.03	80.20	-19.6	37,387	-0.05%
2020/06/22	3	78.60	6	78.60	78.90	-3	37,269	-0.01%
2020/06/19	10	78.57	5	78.60	78.80	5	37,883	0.01%
2020/06/18	1	78.50	9	78.09	78.50	-8	37,988	-0.02%
2020/06/17	19	78.20	15.6	78.29	78.20	3.4	38,713	0.01%
2020/06/16	15	78.16	39.3	78.25	78.40	-24.3	40,122	-0.06%
2020/06/15	11.1	77.45	15.5	77.20	77.00	-4.4	41,533	-0.01%
2020/06/12	50	77.64	34.3	77.34	78.00	15.7	42,349	0.04%
2020/06/11	13	78.97	58	78.91	78.60	-45	42,992	-0.10%
2020/06/10	6	79.67	9	79.76	79.90	-3	43,388	-0.01%
2020/06/09	10	79.23	35	79.58	79.50	-25	44,767	-0.06%
2020/06/08	22	79.32	52	79.47	79.70	-30	45,559	-0.07%
2020/06/05	5.3	78.03	10	78.19	78.50	-4.7	45,175	-0.01%
2020/06/04	10	78.02	14	78.18	78.40	-4	45,232	-0.01%
2020/06/03	10	78.00	41.1	78.02	78.10	-31.1	45,254	-0.07%
2020/06/02	11	77.05	18	77.17	77.10	-7	45,186	-0.02%
2020/06/01	20	76.31	7	76.40	76.20	13	45,106	0.03%
2020/05/29	10	74.49	8	75.35	75.80	2	45,158	0.00%
2020/05/28	13.2	75.55	17	75.67	75.30	-3.8	44,994	-0.01%
2020/05/27	8	75.04	8	75.33	75.30	0	45,453	0.00%
2020/05/26	15	75.01	20.1	75.01	74.80	-5.1	45,969	-0.01%
2020/05/25	34	72.97	25.6	73.41	73.60	8.4	46,216	0.02%
2020/05/22	27	73.90	4	73.73	73.60	23	46,552	0.05%
2020/05/21	25	74.65	7	74.87	74.70	18	46,325	0.04%
2020/05/20	49.4	74.81	4	74.83	74.50	45.4	46,417	0.10%
2020/05/19	42.1	75.02	19	75.16	74.80	23.1	46,489	0.05%
2020/05/18	31	75.48	89	75.32	75.00	-58	46,100	-0.13%
2020/05/15	61	77.18	13	77.55	77.10	48	45,526	0.11%
2020/05/14	26.3	78.24	59	78.32	78.20	-32.7	45,023	-0.07%
2020/05/13	40.4	78.33	16.9	78.53	78.80	23.5	44,680	0.05%
2020/05/12	30	77.67	26.1	77.43	77.30	3.9	44,565	0.01%
2020/05/11	41	77.71	38	78.59	78.90	3	44,747	0.01%
2020/05/08	7.3	76.43	9	76.47	76.20	-1.8	44,242	0.00%
2020/05/07	5	75.62	27	75.10	75.20	-22	44,308	-0.05%
2020/05/06	12	74.43	2.8	74.61	74.30	9.2	44,218	0.02%
2020/05/05	49	74.34	30	74.39	74.10	19	44,492	0.04%
2020/05/04	52	74.54	5	74.16	74.50	47	44,768	0.10%
2020/04/30	28.2	76.54	23.4	76.48	77.00	4.8	44,694	0.01%
2020/04/29	9	75.78	11	75.95	75.60	-2	44,975	0.00%
2020/04/28	10	75.02	7	75.03	75.20	3	45,609	0.01%
2020/04/27	2	74.75	65	74.77	74.90	-63	47,798	-0.13%
2020/04/24	4	73.78	3	73.90	73.80	1	47,910	0.00%
2020/04/23	10	74.02	11	74.49	74.00	-1	48,896	0.00%
2020/04/22	27	73.21	0	0.00	73.90	27	48,768	0.06%
2020/04/21	62	74.11	19.3	74.09	73.50	42.7	48,703	0.09%
2020/04/20	17	76.05	8	76.10	76.20	9	48,171	0.02%
2020/04/17	43	76.32	58	76.02	75.80	-15	48,024	-0.03%
2020/04/16	46	74.59	18	74.38	74.00	28	47,392	0.06%
2020/04/15	34	74.31	5	74.80	74.10	29	47,157	0.06%
2020/04/14	7	74.04	21	74.07	74.40	-14	47,387	-0.03%
2020/04/13	18	73.29	9	73.56	73.10	9	47,485	0.02%
2020/04/10	22	73.79	12	73.60	73.90	10	47,506	0.02%
2020/04/09	76	74.74	18.4	74.21	74.00	57.7	47,817	0.12%
2020/04/08	68.2	73.53	69	73.27	75.00	-0.8	47,242	0.00%
2020/04/07	29	71.06	23	71.49	71.20	6	45,981	0.01%
2020/04/06	32	69.82	2.8	70.21	70.20	29.2	45,466	0.06%
2020/04/01	3	70.17	8.2	70.25	70.00	-5.2	44,975	-0.01%
2020/03/31	37	70.02	17	70.02	69.90	20	44,733	0.04%
2020/03/30	24	69.80	13	69.62	70.00	11	44,283	0.02%
2020/03/27	47	71.04	14.2	70.98	70.10	32.8	43,919	0.07%
2020/03/26	15	70.90	15	71.36	71.00	0	43,204	0.00%
2020/03/25	37.2	71.71	31	72.02	71.40	6.2	43,208	0.01%
2020/03/24	22	69.77	14.2	70.04	69.40	7.8	42,793	0.02%
2020/03/23	43	67.66	12	67.83	67.50	31	43,074	0.07%
2020/03/20	32.5	69.43	54.1	69.52	70.80	-21.7	42,561	-0.05%
2020/03/19	87.6	67.29	44	67.48	66.30	43.6	41,412	0.11%
2020/03/18	63.3	70.42	30	70.59	70.00	33.3	40,185	0.08%
2020/03/17	40.7	70.86	57	70.90	70.60	-16.3	39,472	-0.04%
2020/03/16	27.1	72.72	12	72.08	71.10	15.1	38,858	0.04%
2020/03/13	52.9	71.53	29.3	71.09	74.60	23.6	38,007	0.06%
2020/03/12	59.5	75.59	25.2	75.19	74.70	34.3	36,846	0.09%
2020/03/11	19.3	79.15	1.2	79.13	78.60	18.1	35,761	0.05%
2020/03/10	8.1	79.27	39	79.21	79.40	-30.9	35,582	-0.09%
2020/03/09	35.1	79.36	6.4	79.50	79.10	28.7	35,358	0.08%
2020/03/06	18.8	81.07	5	80.88	80.80	13.8	35,166	0.04%
2020/03/05	8.7	82.96	19	83.07	82.70	-10.3	35,040	-0.03%
2020/03/04	3.3	81.73	3	81.37	81.70	0.3	35,049	0.00%
2020/03/03	18	81.07	30	81.47	81.00	-12	34,888	-0.03%
2020/03/02	37.1	79.29	18	79.70	79.20	19.1	34,638	0.06%
2020/02/27	15	80.51	24	80.55	80.30	-9	34,937	-0.03%
2020/02/26	15.1	81.22	5	81.44	81.10	10.1	34,982	0.03%
2020/02/25	9	81.91	9.8	81.79	82.30	-0.8	34,763	0.00%
2020/02/24	16	80.61	10.2	80.61	80.70	5.8	34,847	0.02%
2020/02/21	43	82.00	23.3	81.92	81.70	19.7	35,036	0.06%
2020/02/20	23	82.99	35.1	83.01	82.80	-12.1	36,338	-0.03%
2020/02/19	21	83.40	8	83.60	83.80	13	36,346	0.04%
2020/02/18	15	83.53	2.4	83.98	83.40	12.6	36,642	0.03%
2020/02/17	7.7	83.95	6	83.93	83.90	1.7	37,750	0.00%
2020/02/14	21	84.68	3	84.67	84.90	18	38,341	0.05%
2020/02/13	12.1	85.69	14	85.41	84.70	-2	39,439	0.00%
2020/02/12	7	84.81	18	84.81	85.50	-11	40,708	-0.03%
2020/02/11	16	82.77	8	83.01	82.90	8	41,559	0.02%
2020/02/10	18.2	81.38	13.8	80.84	82.00	4.4	42,608	0.01%
2020/02/07	7.1	82.82	22	82.98	82.90	-14.9	43,602	-0.03%
2020/02/06	35	83.06	16	82.94	83.60	19	45,059	0.04%
2020/02/05	9	82.20	15	82.27	82.20	-6	46,922	-0.01%
2020/02/04	25	82.93	20	83.28	82.20	5	48,200	0.01%
2020/02/03	14	79.64	60.3	79.91	82.20	-46.3	48,094	-0.10%
2020/01/31	93.2	83.83	23	83.53	83.20	70.2	47,505	0.15%
2020/01/30	89.4	83.98	29.2	84.12	83.10	60.2	47,070	0.13%
2020/01/20	12.2	92.42	19.6	92.56	92.30	-7.4	44,925	-0.02%
2020/01/17	32	92.09	91.4	92.11	92.30	-59.4	44,926	-0.13%
2020/01/16	3	90.00	7	89.99	90.00	-4	44,307	-0.01%
2020/01/15	1.4	89.60	4	89.85	89.90	-2.6	45,467	-0.01%
2020/01/14	2	89.80	12.6	89.90	90.00	-10.6	46,469	-0.02%
2020/01/13	33	89.43	28	89.30	89.60	5	46,698	0.01%
2020/01/10	4	88.35	39	88.30	89.00	-35	47,630	-0.07%
2020/01/09	10.1	87.33	65	87.28	87.10	-54.9	48,452	-0.11%
2020/01/08	41.4	87.25	35	87.56	86.50	6.4	48,573	0.01%
2020/01/07	25	89.17	25.2	89.84	89.10	-0.2	48,302	0.00%
2020/01/06	13	90.58	18	90.86	90.50	-5	48,395	-0.01%
2020/01/03	15	91.67	28.5	91.60	91.60	-13.5	48,271	-0.03%
2020/01/02	21	90.57	4	91.08	90.80	17	48,116	0.04%
2019/12/31	9	90.92	7.4	91.06	90.80	1.6	48,193	0.00%
2019/12/30	3.1	91.38	3.4	91.19	90.90	-0.3	48,265	0.00%
2019/12/27	10	91.55	10	91.57	91.50	0	48,462	0.00%
2019/12/26	1	90.90	3	91.00	90.80	-2	48,560	0.00%
2019/12/25	12.2	91.00	3	90.93	91.00	9.2	49,146	0.02%
2019/12/24	13.1	91.13	5.2	91.06	90.90	7.9	49,384	0.02%
2019/12/23	38	91.36	6.8	91.17	91.50	31.2	49,552	0.06%
2019/12/20	15.9	91.53	11.2	92.17	91.10	4.7	49,578	0.01%
2019/12/19	37	91.62	19	91.91	92.20	18	49,260	0.04%
2019/12/18	24.2	92.15	84.5	92.16	92.40	-60.3	48,958	-0.12%
2019/12/17	22	91.30	26.6	91.27	91.60	-4.6	48,539	-0.01%
2019/12/16	40.2	91.72	32.4	91.69	91.60	7.8	48,561	0.02%
2019/12/13	14	91.36	11	91.54	91.00	3	48,552	0.01%
2019/12/12	11	91.52	48	91.55	91.00	-37	48,727	-0.08%
2019/12/11	2	91.10	31	91.10	91.30	-29	48,865	-0.06%
2019/12/10	12	90.48	1	90.50	90.30	11	49,354	0.02%
2019/12/09	27	91.25	29.3	91.10	91.00	-2.3	49,715	0.00%
2019/12/06	5	89.94	24	90.33	90.50	-19	49,472	-0.04%
2019/12/05	7.1	90.02	18.2	90.12	89.90	-11.1	49,467	-0.02%
2019/12/04	12	89.08	9.3	89.01	89.50	2.7	49,622	0.01%
2019/12/03	9	88.86	18	89.62	90.00	-9	49,672	-0.02%
2019/12/02	32.4	88.47	35	87.41	88.60	-2.6	49,485	-0.01%
2019/11/29	26	88.94	11.8	88.97	88.50	14.2	49,213	0.03%
2019/11/28	9	90.43	4.4	90.37	89.80	4.6	48,897	0.01%
2019/11/27	13	90.22	15.4	90.07	90.60	-2.4	49,237	0.00%
2019/11/26	25	89.99	33.3	90.19	89.90	-8.3	49,243	-0.02%
2019/11/25	14	89.67	15.7	89.71	89.60	-1.7	48,294	0.00%
2019/11/22	36.1	92.40	41.1	91.83	91.40	-5	47,978	-0.01%
2019/11/21	10	91.17	28.3	91.44	92.50	-18.3	47,972	-0.04%
2019/11/20	25	91.71	38	92.03	91.90	-13	47,375	-0.03%
2019/11/19	25	92.28	127.8	92.08	92.80	-102.8	47,024	-0.22%	大賣/鉅額交易
2019/11/18	6	90.18	51	90.36	90.50	-45	45,679	-0.10%
2019/11/15	11	90.31	25.3	90.27	90.10	-14.3	45,397	-0.03%
2019/11/14	14	90.29	28.8	90.34	89.30	-14.8	45,007	-0.03%
2019/11/13	24.4	89.89	9.2	89.90	89.70	15.2	44,081	0.03%
2019/11/12	41	90.00	83.7	89.58	91.00	-42.7	43,699	-0.10%
2019/11/11	49	87.98	114.7	88.63	87.90	-65.7	42,815	-0.15%	大賣/
2019/11/08	32.8	91.62	64.6	91.87	90.90	-31.8	41,247	-0.08%
2019/11/07	24	90.39	110.5	90.44	90.80	-86.5	39,749	-0.22%	大賣/
2019/11/06	33.3	90.11	45.9	90.06	90.40	-12.6	38,542	-0.03%
2019/11/05	47	89.84	82.4	89.60	90.00	-35.4	37,282	-0.09%
2019/11/04	32	87.21	116.1	88.22	89.00	-84.1	36,054	-0.23%	大賣/
2019/11/01	61.1	82.67	86.6	83.17	84.80	-25.5	34,294	-0.07%
2019/10/31	2	81.10	13.8	81.00	80.60	-11.8	33,093	-0.04%
2019/10/30	11	80.19	7	80.10	80.20	4	32,959	0.01%
2019/10/29	9	80.76	79	80.90	80.80	-70	32,835	-0.21%
2019/10/28	26	80.45	12.2	80.45	80.10	13.8	32,576	0.04%
2019/10/25	7	79.99	48	79.97	80.20	-41	32,470	-0.13%
2019/10/24	11.2	80.59	29	80.57	80.50	-17.8	32,252	-0.06%
2019/10/23	42.5	80.20	25.4	79.91	80.50	17.1	32,630	0.05%
2019/10/22	40	78.87	81.6	79.49	79.50	-41.6	32,364	-0.13%
2019/10/21	4.2	77.04	16.5	76.88	77.60	-12.3	31,601	-0.04%
2019/10/18	23	77.55	49.2	77.56	76.90	-26.2	31,704	-0.08%
2019/10/17	78	76.28	66	76.13	77.20	12	30,791	0.04%
2019/10/16	5	74.88	7	75.14	75.00	-2	29,769	-0.01%
2019/10/15	5.4	74.74	37	74.90	74.70	-31.6	29,704	-0.11%
2019/10/14	18	74.37	76.9	74.17	74.50	-58.9	30,027	-0.20%
2019/10/09	12.2	73.21	0	0.00	72.90	12.2	29,767	0.04%
2019/10/08	2	73.95	13.2	73.89	74.00	-11.2	29,894	-0.04%
2019/10/07	17.3	73.52	7	73.56	73.40	10.3	29,759	0.03%
2019/10/04	14	72.16	4.4	72.45	72.70	9.6	29,672	0.03%
2019/10/03	24.2	71.79	1	71.70	72.00	23.2	29,708	0.08%
2019/10/02	29	72.30	6.2	72.38	72.30	22.8	29,572	0.08%
2019/10/01	27.3	72.46	17	72.44	72.60	10.2	29,331	0.03%
2019/09/27	6	73.58	74	73.99	73.20	-68	28,815	-0.24%
2019/09/26	17.6	74.17	2	74.70	74.00	15.6	28,901	0.05%
2019/09/25	2	74.40	1	74.60	74.80	1	28,895	0.00%
2019/09/24	10.9	74.90	11.4	74.97	74.90	-0.5	29,218	0.00%
2019/09/23	9.2	74.60	5	74.58	74.70	4.2	29,240	0.01%
2019/09/20	12	74.37	11	74.14	74.50	1	29,577	0.00%
2019/09/19	22.1	74.13	20	74.05	73.50	2.1	29,314	0.01%
2019/09/18	9	74.42	3.1	74.34	74.40	5.9	29,144	0.02%
2019/09/17	34	74.75	7	74.91	74.60	27	29,059	0.09%
2019/09/16	9	75.68	24	75.74	76.00	-15	29,303	-0.05%
2019/09/12	45.5	75.66	43	75.57	76.00	2.5	29,068	0.01%
2019/09/11	35.9	74.58	52	74.71	74.50	-16.1	28,869	-0.06%
2019/09/10	14	74.09	30	74.22	74.10	-16	28,884	-0.06%
2019/09/09	6	74.77	3.3	75.02	74.70	2.7	29,030	0.01%
2019/09/06	39.4	75.37	15	75.50	75.00	24.4	29,372	0.08%
2019/09/05	6.3	74.69	7.2	74.84	74.90	-1	29,587	0.00%
2019/09/04	22.8	74.24	8.6	74.24	74.30	14.2	29,815	0.05%
2019/09/03	5.5	74.00	2	74.05	73.60	3.5	29,905	0.01%
2019/09/02	18	73.99	16	73.98	74.00	2	30,251	0.01%
2019/08/30	2	73.50	26	73.57	74.20	-24	30,587	-0.08%
2019/08/29	12.4	71.93	2	71.95	71.90	10.4	30,724	0.03%
2019/08/28	2.2	72.09	5.8	72.27	72.40	-3.6	31,041	-0.01%
2019/08/27	12	72.23	3.7	72.23	72.20	8.3	31,307	0.03%
2019/08/26	23.2	71.86	11	71.89	72.00	12.2	31,562	0.04%
2019/08/23	33	73.40	4	73.30	73.30	29	31,812	0.09%
2019/08/22	3	73.60	12	73.83	73.90	-9	32,267	-0.03%
2019/08/21	13	73.38	11	73.45	73.50	2	34,158	0.01%
2019/08/20	2	72.55	5.6	72.56	72.40	-3.6	34,127	-0.01%
2019/08/19	20.4	72.53	22	72.41	72.40	-1.6	34,491	0.00%
2019/08/16	27	71.67	14	72.21	72.00	13	35,197	0.04%
2019/08/15	44	71.65	15.2	71.52	71.60	28.8	35,147	0.08%
2019/08/14	38.5	73.09	3	73.47	72.60	35.5	35,268	0.10%
2019/08/13	16	73.01	2	73.05	72.90	14	35,218	0.04%
2019/08/12	21	73.63	37	73.54	73.70	-16	35,749	-0.04%
2019/08/08	10.5	73.10	17.8	73.44	73.10	-7.3	36,472	-0.02%
2019/08/07	21.2	73.11	12	73.26	72.90	9.2	37,306	0.02%
2019/08/06	21.2	72.38	39	71.36	73.30	-17.8	37,843	-0.05%
2019/08/05	40	73.41	20	73.48	72.80	20	37,786	0.05%
2019/08/02	60	75.87	23	76.21	75.50	37	37,404	0.10%
2019/08/01	20	77.88	16.4	77.92	77.90	3.6	37,162	0.01%
2019/07/31	15	78.54	10	78.44	78.60	5	37,041	0.01%
2019/07/30	13.1	77.88	5	77.98	77.80	8.1	37,167	0.02%
2019/07/29	9.2	78.38	18	78.26	78.40	-8.8	37,511	-0.02%
2019/07/26	16	78.52	11	78.40	78.40	5	37,626	0.01%
2019/07/25	31	78.40	37	78.52	78.60	-6	37,671	-0.02%
2019/07/24	70	81.22	48.4	81.26	81.30	21.6	37,192	0.06%
2019/07/23	6.1	80.88	20.5	80.70	80.90	-14.4	36,534	-0.04%
2019/07/22	31	80.54	13	80.48	80.60	18	36,414	0.05%
2019/07/19	21.1	79.65	16	79.67	79.30	5.1	36,308	0.01%
2019/07/18	35.1	79.26	5	79.20	79.00	30.1	36,773	0.08%
2019/07/17	52	79.94	50	79.81	79.30	2	37,533	0.01%
2019/07/16	113	80.10	64	79.99	80.00	49	37,702	0.13%	大買/
2019/07/15	35.5	77.41	57.1	77.58	78.10	-21.6	38,121	-0.06%
2019/07/12	11	77.81	10.5	77.69	77.60	0.5	40,175	0.00%
2019/07/11	9.2	78.25	11.6	78.41	78.20	-2.4	41,245	-0.01%
2019/07/10	5	77.86	2	78.50	77.90	3	42,238	0.01%
2019/07/09	14	78.20	4	78.05	77.90	10	43,101	0.02%
2019/07/08	12	78.54	8.2	78.86	79.00	3.8	43,727	0.01%
2019/07/05	19	78.17	14	78.07	78.20	5	44,148	0.01%
2019/07/04	7	77.86	2	78.10	77.70	5	44,538	0.01%
2019/07/03	33.4	77.78	31	78.08	77.50	2.4	44,768	0.01%
2019/07/02	19	79.07	40	79.14	79.10	-21	45,091	-0.05%
2019/07/01	186.1	79.17	41.8	79.20	79.40	144.3	45,435	0.32%	大買/鉅額交易
2019/06/28	37	77.72	4.1	77.84	77.40	32.9	46,469	0.07%
2019/06/27	2	77.10	19.8	77.39	77.40	-17.8	48,925	-0.04%
2019/06/26	9.8	76.42	4	76.40	76.30	5.8	49,037	0.01%
2019/06/25	21	76.39	26	76.63	76.40	-5	48,862	-0.01%
2019/06/24	23	76.59	27	76.52	77.10	-4	48,644	-0.01%
2019/06/21	9	77.30	25	77.82	76.80	-16	48,291	-0.03%
2019/06/20	40.5	77.52	43	77.35	77.70	-2.5	47,665	-0.01%
2019/06/19	34	77.06	47.3	76.94	77.20	-13.3	47,481	-0.03%
2019/06/18	45.7	76.02	62	76.30	75.90	-16.3	46,966	-0.03%
2019/06/17	33	76.05	26.3	76.10	76.40	6.8	46,586	0.01%
2019/06/14	33	74.96	31	74.74	75.10	2	46,296	0.00%
2019/06/13	13	73.78	22	73.84	74.20	-9	45,938	-0.02%
2019/06/12	22	72.63	19	73.18	73.70	3	45,892	0.01%
2019/06/11	15	72.36	16	72.50	72.40	-1	45,480	0.00%
2019/06/10	5	71.82	14.6	72.10	72.10	-9.6	45,277	-0.02%
2019/06/06	29.9	71.21	34	71.40	71.10	-4.1	44,971	-0.01%
2019/06/05	30.1	71.71	5	71.82	71.00	25.1	44,606	0.06%
2019/06/04	32.7	72.50	287	72.20	71.80	-254.4	44,249	-0.57%	大賣/鉅額交易
2019/06/03	14	73.06	29	72.90	73.40	-15	43,903	-0.03%
2019/05/31	74.1	74.09	62	74.45	73.90	12.1	43,607	0.03%
2019/05/30	103.8	72.90	17.1	73.28	73.40	86.7	42,989	0.20%	大買/
2019/05/29	24.2	71.65	22	70.71	72.20	2.2	42,844	0.01%
2019/05/28	11	71.43	2	71.65	71.20	9	42,521	0.02%
2019/05/27	24	71.52	1	71.50	71.40	23	40,574	0.06%
2019/05/24	25.4	71.62	6.8	71.86	71.40	18.6	40,541	0.05%
2019/05/23	40.1	71.90	76.7	71.81	71.50	-36.6	40,262	-0.09%
2019/05/22	30	74.36	4	74.25	74.00	26	39,723	0.07%
2019/05/21	18.7	74.97	3	74.83	75.00	15.7	39,988	0.04%
2019/05/20	17	75.23	38	74.97	75.00	-21	39,825	-0.05%
2019/05/17	31	75.45	14	75.11	74.70	17	39,707	0.04%
2019/05/16	31.1	77.05	5.8	77.03	75.90	25.3	39,278	0.06%
2019/05/15	84	77.86	16	77.99	77.80	68	38,512	0.18%
2019/05/14	68.2	79.67	38	79.40	79.70	30.2	37,886	0.08%
2019/05/13	19.1	82.07	9	82.19	81.20	10.1	37,563	0.03%
2019/05/10	36.1	84.00	18	84.71	83.70	18.1	37,575	0.05%
2019/05/09	34	84.98	14.5	85.49	84.30	19.5	37,560	0.05%
2019/05/08	6.8	85.66	6	85.85	85.90	0.8	37,350	0.00%
2019/05/07	26.3	86.69	29	86.42	86.60	-2.7	37,276	-0.01%
2019/05/06	49.6	85.48	15.5	85.10	84.90	34	37,269	0.09%
2019/05/03	13.2	88.04	23.4	87.18	88.20	-10.2	36,812	-0.03%
2019/05/02	8	86.73	5	86.86	86.90	3	36,616	0.01%
2019/04/30	24	86.80	14.2	86.85	86.90	9.8	36,365	0.03%
2019/04/29	15	87.85	16.1	88.08	87.80	-1.1	36,026	0.00%
2019/04/26	10.2	87.03	19.1	87.35	87.40	-8.9	35,703	-0.02%
2019/04/25	32.2	86.40	24	86.48	86.80	8.2	35,423	0.02%
2019/04/24	38.9	87.48	20	87.38	86.90	18.9	35,170	0.05%
2019/04/23	156.2	88.16	117	87.90	88.30	39.2	34,864	0.11%	大買/大賣/
2019/04/22	61.1	88.48	20.4	88.33	87.80	40.7	34,003	0.12%
2019/04/19	60.9	90.12	54	90.75	88.90	6.9	33,706	0.02%
2019/04/18	149.2	93.14	120.6	93.07	91.60	28.6	32,619	0.09%	大買/大賣/
2019/04/17	39.2	91.29	37.5	91.51	91.80	1.7	30,553	0.01%
2019/04/16	21	90.14	45.8	90.47	89.90	-24.8	29,346	-0.08%
2019/04/15	35.2	88.64	63.3	89.14	89.30	-28.1	28,411	-0.10%
2019/04/12	24.9	86.14	34.1	86.16	86.50	-9.2	27,828	-0.03%
2019/04/11	17.1	84.07	14.4	83.90	83.80	2.7	27,456	0.01%
2019/04/10	21	82.95	33.7	82.82	83.00	-12.7	26,990	-0.05%
2019/04/09	12.2	82.39	20.9	82.49	82.50	-8.7	26,686	-0.03%
2019/04/08	25.4	82.59	34.5	82.66	82.40	-9.1	26,501	-0.03%
2019/04/03	20.7	81.48	21	81.67	81.90	-0.3	25,825	0.00%
2019/04/02	81	82.63	87.1	82.55	82.00	-6	25,304	-0.02%
2019/04/01	24.6	79.88	164.4	79.59	80.80	-139.8	23,838	-0.59%	大賣/鉅額交易
2019/03/29	21	72.96	21	73.09	73.50	0	21,133	0.00%
2019/03/28	0	0.00	1	72.00	71.80	-1	21,058	0.00%
2019/03/27	7	71.90	0	0.00	71.90	7	21,359	0.03%
2019/03/26	10.2	71.67	4.8	71.70	71.80	5.3	21,516	0.02%
2019/03/25	16	71.34	2	72.00	71.20	14	21,784	0.06%
2019/03/22	3.4	73.22	22.2	73.18	73.00	-18.8	21,732	-0.09%
2019/03/21	12	72.91	29.1	72.98	73.00	-17.1	21,996	-0.08%
2019/03/20	3	72.03	4	72.28	72.40	-1	22,458	0.00%
2019/03/19	0	0.00	17.3	72.07	72.30	-17.3	23,024	-0.08%
2019/03/18	13	71.54	11	71.60	72.00	2	23,226	0.01%
2019/03/15	3	70.80	1	70.60	70.60	2	23,470	0.01%
2019/03/14	5	70.88	0	0.00	71.10	5	23,311	0.02%
2019/03/13	21	70.70	0	0.00	70.70	21	24,214	0.09%
2019/03/12	38	71.22	3	71.17	71.20	35	24,353	0.14%
2019/03/11	9	70.48	2.6	70.60	70.40	6.4	24,453	0.03%
2019/03/08	21	70.74	13.7	70.73	70.70	7.3	24,916	0.03%
2019/03/07	7	71.74	1	72.00	71.60	6	25,765	0.02%
2019/03/06	6.3	72.15	10	72.28	72.50	-3.7	26,193	-0.01%
2019/03/05	10.8	71.60	10	71.88	71.90	0.8	26,787	0.00%
2019/03/04	8	71.73	1	72.30	72.20	7	26,928	0.03%
2019/02/27	5	72.50	4	72.60	72.70	1	26,754	0.00%
2019/02/26	7	72.97	22	73.32	72.80	-15	26,722	-0.06%
2019/02/25	9.2	73.27	18.1	73.38	73.40	-8.9	26,937	-0.03%
2019/02/22	7	73.26	3	73.30	73.50	4	27,267	0.01%
2019/02/21	11	73.46	25	73.35	73.80	-14	27,552	-0.05%
2019/02/20	20.2	73.12	46.6	73.31	73.20	-26.4	27,545	-0.10%
2019/02/19	11.7	71.91	10	71.82	72.00	1.7	27,169	0.01%
2019/02/18	9.1	71.19	7.5	71.47	71.00	1.5	27,351	0.01%
2019/02/15	34	70.66	2	70.85	70.30	32	27,533	0.12%
2019/02/14	16.2	71.67	4	72.00	71.40	12.2	27,638	0.04%
2019/02/13	36.1	72.27	14.2	72.35	72.00	21.9	27,733	0.08%
2019/02/12	3	72.00	20.5	71.34	72.00	-17.5	27,694	-0.06%
2019/02/11	18	70.18	5	70.54	69.90	13	27,543	0.05%
2019/01/30	4	70.10	21.4	70.26	70.00	-17.4	27,311	-0.06%
2019/01/29	11.2	70.04	4	70.05	69.90	7.2	27,329	0.03%
2019/01/28	3	70.87	4	70.85	70.80	-1	27,288	0.00%
2019/01/25	4.2	70.74	9	70.74	70.70	-4.8	27,511	-0.02%
2019/01/24	3	69.87	4.6	69.96	70.00	-1.6	27,455	-0.01%
2019/01/23	11.4	69.72	10	69.90	69.70	1.4	27,740	0.01%
2019/01/22	4	70.53	9.6	70.69	70.70	-5.6	27,933	-0.02%
2019/01/21	0	0.00	8	71.06	71.20	-8	28,393	-0.03%
2019/01/18	0	0.00	15.8	70.69	70.80	-15.8	29,728	-0.05%
2019/01/17	4	70.50	5	70.28	70.40	-1	30,927	0.00%
2019/01/16	4.4	70.09	4	70.25	70.20	0.4	31,610	0.00%
2019/01/15	1.2	70.35	22	69.87	70.30	-20.8	31,959	-0.07%
2019/01/14	6.6	68.79	4	69.53	68.70	2.6	32,168	0.01%
2019/01/11	13	69.88	7	69.87	69.40	6	33,547	0.02%
2019/01/10	6	69.03	0	0.00	69.30	6	33,515	0.02%
2019/01/09	14	69.80	12	69.76	69.90	2	33,515	0.01%
2019/01/08	4	68.83	6	68.90	68.60	-2	33,510	-0.01%
2019/01/07	10.1	68.71	20.3	68.97	69.30	-10.2	33,710	-0.03%
2019/01/04	17.1	67.47	8	67.70	67.60	9.1	33,606	0.03%
2019/01/03	19	68.87	16	68.85	68.90	3	33,646	0.01%
2019/01/02	13	69.95	5.6	70.91	70.10	7.4	33,501	0.02%
2018/12/28	3	70.80	13.7	70.89	70.80	-10.7	33,856	-0.03%
2018/12/27	5.1	71.19	9	71.36	70.80	-3.9	34,100	-0.01%
2018/12/26	2	70.50	3	70.97	70.20	-1	34,354	0.00%
2018/12/25	3.1	70.51	2	70.40	70.70	1.1	34,538	0.00%
2018/12/24	0	0.00	15.1	71.33	71.40	-15.1	35,126	-0.04%
2018/12/22	1.6	70.90	5	71.10	70.90	-3.4	35,373	-0.01%
2018/12/21	5	70.52	2	70.55	71.40	3	35,779	0.01%
2018/12/20	6.5	71.62	8	71.35	71.50	-1.5	35,804	0.00%
2018/12/19	2	70.95	17	71.40	71.80	-15	35,643	-0.04%
2018/12/18	4.3	70.34	17.8	70.60	70.80	-13.6	35,873	-0.04%
2018/12/17	8.3	71.57	23	71.33	71.10	-14.7	36,093	-0.04%
2018/12/14	18	71.55	94.2	71.68	71.50	-76.2	36,528	-0.21%
2018/12/13	16.1	72.24	50.8	72.66	73.00	-34.7	36,813	-0.09%
2018/12/12	20.2	70.76	24.2	70.83	71.20	-4	37,341	-0.01%
2018/12/11	39.6	68.58	6	68.80	68.40	33.6	37,568	0.09%
2018/12/10	36.3	67.89	16.8	67.84	67.70	19.5	37,759	0.05%
2018/12/07	17	69.39	4.8	69.47	69.10	12.2	37,568	0.03%
2018/12/06	41.6	69.62	21.2	69.20	69.00	20.4	37,365	0.05%
2018/12/05	12	71.83	22	72.00	71.60	-10	36,597	-0.03%
2018/12/04	15.1	73.45	18	73.61	73.40	-2.9	36,922	-0.01%
2018/12/03	13	74.08	30.2	73.74	74.00	-17.2	36,977	-0.05%
2018/11/30	6	72.02	17.2	73.34	71.90	-11.2	36,598	-0.03%
2018/11/29	13.6	73.34	15	73.99	72.40	-1.4	35,692	0.00%
2018/11/28	9.4	72.76	34.6	72.35	73.10	-25.2	35,289	-0.07%
2018/11/27	28.1	70.77	2	70.40	70.70	26.1	34,839	0.07%
2018/11/26	4.3	70.91	5	71.06	71.00	-0.8	34,800	0.00%
2018/11/23	9.2	70.03	7.8	69.93	70.00	1.4	34,663	0.00%
2018/11/22	13.7	70.06	10.3	70.04	69.50	3.4	34,653	0.01%
2018/11/21	18.2	69.62	22	69.88	70.60	-3.8	34,466	-0.01%
2018/11/20	30.8	71.53	6.4	71.78	71.00	24.4	34,147	0.07%
2018/11/19	13	73.30	6	73.30	73.40	7	33,901	0.02%
2018/11/16	5.2	74.38	6.2	74.18	74.30	-1	34,199	0.00%
2018/11/15	5.2	73.98	30.6	73.60	74.50	-25.4	35,037	-0.07%
2018/11/14	34.8	74.06	2.4	73.34	73.30	32.4	34,998	0.09%
2018/11/13	13.3	74.30	10.3	74.32	74.40	3	34,972	0.01%
2018/11/12	4	76.25	8	76.20	76.20	-4	34,899	-0.01%
2018/11/09	6.2	75.88	9.4	76.18	76.10	-3.2	35,101	-0.01%
2018/11/08	23.4	76.80	20	77.29	76.60	3.4	35,138	0.01%
2018/11/07	9.7	77.67	4	77.85	77.90	5.7	35,022	0.02%
2018/11/06	26.1	78.28	4.8	79.13	77.30	21.3	35,016	0.06%
2018/11/05	5.6	79.64	13.2	80.32	80.00	-7.6	35,081	-0.02%
2018/11/02	8.2	80.32	18	79.41	81.00	-9.8	35,222	-0.03%
2018/11/01	8	79.25	26	79.70	79.90	-18	35,105	-0.05%
2018/10/31	23.8	78.45	34.6	78.18	78.80	-10.8	35,267	-0.03%
2018/10/30	17.7	76.29	27.1	75.71	76.40	-9.4	35,030	-0.03%
2018/10/29	17.6	76.43	21.8	77.22	75.50	-4.2	35,063	-0.01%
2018/10/26	62.9	77.68	15.9	77.55	76.20	47	35,074	0.13%
2018/10/17	18.2	69.50	10.9	70.28	68.10	7.3	34,592	0.02%
2018/10/16	51.4	70.12	49.4	70.16	70.40	2	33,758	0.01%
2018/10/15	14.4	70.73	7	70.66	70.50	7.4	33,489	0.02%
2018/10/12	46.5	70.76	40	71.52	71.90	6.5	33,508	0.02%
2018/10/11	63	70.57	16	70.98	70.10	47	33,512	0.14%
2018/10/09	8	75.53	5.3	75.78	75.30	2.7	32,293	0.01%
2018/10/08	55	75.49	3	75.60	75.50	52	32,342	0.16%
2018/10/05	8.1	75.70	57	75.88	75.60	-48.9	32,631	-0.15%
2018/10/04	57	76.58	6	76.57	76.20	51	32,542	0.16%
2018/10/03	1	77.70	5	77.78	77.80	-4	32,668	-0.01%
2018/10/02	45.5	78.52	4.3	79.36	78.10	41.2	32,896	0.13%
2018/10/01	11	80.01	9	80.00	79.90	2	32,641	0.01%
2018/09/28	19	78.89	16	79.01	79.20	3	32,840	0.01%
2018/09/27	14	78.24	4	78.10	78.70	10	32,499	0.03%
2018/09/26	1	77.40	34	77.43	77.30	-33	32,279	-0.10%
2018/09/25	4.2	75.77	4.6	76.07	76.10	-0.4	32,142	0.00%
2018/09/21	10	75.47	4.2	75.34	75.80	5.8	32,370	0.02%
2018/09/20	16.8	75.50	15.5	75.66	75.60	1.4	32,265	0.00%
2018/09/19	4	76.13	24.5	76.12	76.40	-20.5	32,294	-0.06%
2018/09/18	53.9	76.32	3	76.13	75.80	50.9	32,335	0.16%
2018/09/17	2	77.75	27	77.78	77.80	-25	32,456	-0.08%
2018/09/14	5	77.06	17	77.85	77.90	-12	32,799	-0.04%
2018/09/13	31	76.08	6	76.17	76.00	25	32,828	0.08%
2018/09/12	16.1	77.52	7	77.54	77.00	9.1	32,740	0.03%
2018/09/11	19	76.91	33	77.31	77.70	-14	32,803	-0.04%
2018/09/10	51.2	75.31	9	75.61	75.10	42.2	33,096	0.13%
2018/09/07	83	78.11	50.7	78.42	77.70	32.3	32,715	0.10%
2018/09/06	22	79.41	35	79.27	79.30	-13	32,743	-0.04%
2018/09/05	14.1	80.20	3.3	80.16	80.10	10.8	32,558	0.03%
2018/09/04	4	80.20	11	80.26	80.10	-7	32,939	-0.02%
2018/09/03	26.1	80.22	15	80.23	80.10	11.1	33,317	0.03%
2018/08/31	15.1	80.51	2.1	80.42	80.50	13	34,592	0.04%
2018/08/30	3.2	81.16	3	81.17	80.90	0.2	35,372	0.00%
2018/08/29	20.1	81.32	1	81.30	81.40	19.1	35,704	0.05%
2018/08/28	10.2	81.25	1	81.20	81.20	9.2	35,877	0.03%
2018/08/27	10.1	80.94	1	81.00	81.00	9.1	36,077	0.03%
2018/08/24	4.1	80.81	1	81.10	81.10	3.1	36,106	0.01%
2018/08/23	17	81.50	15	81.41	81.80	2	37,143	0.01%
2018/08/22	3	81.57	15.2	81.50	81.70	-12.2	37,444	-0.03%
2018/08/21	2	81.20	1	81.20	81.00	1	37,825	0.00%
2018/08/20	10.2	81.29	0.1	81.30	81.00	10.1	38,555	0.03%
2018/08/17	9.1	81.37	7	81.77	81.10	2.1	39,047	0.01%
2018/08/16	33	80.62	29.1	81.13	81.20	4	39,033	0.01%
2018/08/15	70	80.56	67	80.68	81.10	3	38,932	0.01%
2018/08/14	76.6	81.61	1	81.30	81.30	75.6	38,576	0.20%
2018/08/13	27	83.85	27	84.14	83.80	0	37,744	0.00%
2018/08/10	1	85.80	29	85.61	85.90	-28	37,559	-0.07%
2018/08/09	2	85.25	19	85.34	85.20	-17	37,496	-0.05%
2018/08/08	5	84.92	63	85.00	85.00	-58	37,984	-0.15%
2018/08/07	3	84.77	27	84.99	84.40	-24	38,653	-0.06%
2018/08/06	1.5	84.50	77	84.62	84.60	-75.5	40,277	-0.19%
2018/08/03	17	83.50	0	0.00	83.80	17	40,685	0.04%
2018/08/02	7	83.20	17	84.29	82.80	-10	40,725	-0.02%
2018/08/01	2.5	83.98	1	84.20	84.10	1.5	40,747	0.00%
2018/07/31	15	83.76	1	84.00	83.80	14	40,718	0.03%
2018/07/30	36	83.86	18	83.51	84.20	18	40,734	0.04%
2018/07/27	11.2	83.23	8	83.24	83.20	3.2	40,533	0.01%
2018/07/26	105	82.77	18	82.96	83.50	87	40,985	0.21%	大買/
2018/07/25	31	82.85	2	83.00	82.70	29	41,156	0.07%
2018/07/24	13.7	85.51	10	85.40	85.20	3.7	41,023	0.01%
2018/07/23	20	85.43	8	85.30	85.50	12	40,405	0.03%
2018/07/20	3	85.17	26.1	85.04	85.30	-23.1	40,448	-0.06%
2018/07/19	16.2	85.06	34.6	84.92	85.20	-18.4	40,634	-0.05%
2018/07/18	39.3	84.20	64	84.13	84.10	-24.7	41,177	-0.06%
2018/07/17	0	0.00	10	82.82	82.90	-10	41,148	-0.02%
2018/07/16	7.4	83.15	24	83.10	82.80	-16.6	41,273	-0.04%
2018/07/13	73	81.95	30	82.40	82.90	43	42,018	0.10%
2018/07/12	10.1	81.28	7	81.30	81.20	3.1	42,639	0.01%
2018/07/11	7	81.51	12	81.54	81.60	-5	42,885	-0.01%
2018/07/10	21.1	80.47	6.6	80.75	80.50	14.5	42,680	0.03%
2018/07/09	5	80.96	21	81.11	80.80	-16	42,584	-0.04%
2018/07/06	43	80.57	61.1	80.75	80.50	-18.1	42,830	-0.04%
2018/07/05	13	81.17	3	81.50	81.20	10	42,840	0.02%
2018/07/04	21	81.31	23.4	81.12	81.60	-2.4	43,143	-0.01%
2018/07/03	6	81.08	0	0.00	80.70	6	43,802	0.01%
2018/07/02	16	82.33	1	82.80	81.00	15	44,386	0.03%
2018/06/29	20.3	82.19	5	82.06	83.20	15.3	44,722	0.03%
2018/06/28	20.8	80.68	12	80.57	80.50	8.8	46,328	0.02%
2018/06/27	18.5	81.07	2	81.20	80.90	16.5	46,430	0.04%
2018/06/26	39.2	80.58	35	80.87	81.00	4.2	46,386	0.01%
2018/06/25	27.1	81.78	21	81.75	81.50	6.1	46,072	0.01%
2018/06/22	38	82.12	3	82.20	82.30	35	45,973	0.08%
2018/06/21	29.1	83.16	9	82.80	82.70	20.1	45,954	0.04%
2018/06/20	64	82.33	113	82.45	83.00	-49	46,402	-0.11%	大賣/
2018/06/19	84.9	83.37	35	83.14	83.00	49.9	46,024	0.11%
2018/06/15	26	84.74	17	84.79	85.00	9	45,391	0.02%
2018/06/14	34	85.96	63	86.19	85.50	-29	44,934	-0.06%
2018/06/13	14.1	87.76	16	87.79	87.80	-1.9	44,377	0.00%
2018/06/12	7	87.73	46	87.72	87.70	-39	45,087	-0.09%
2018/06/11	7	87.80	14	87.50	87.40	-7	45,024	-0.02%
2018/06/08	99.4	89.87	57	89.69	88.30	42.4	45,184	0.09%
2018/06/07	37	90.27	79.8	90.48	91.20	-42.8	44,916	-0.10%
2018/06/06	10.1	88.64	33	89.01	89.10	-22.9	44,888	-0.05%
2018/06/05	19.1	87.81	7.1	87.93	88.10	12	45,553	0.03%
2018/06/04	3.1	87.61	23	87.80	87.80	-19.9	45,573	-0.04%
2018/06/01	0.1	86.60	11	86.35	86.60	-10.9	45,724	-0.02%
2018/05/31	44.1	87.17	7	87.20	85.70	37.1	45,907	0.08%
2018/05/30	19.2	87.00	3.1	87.76	87.40	16.1	45,020	0.04%
2018/05/29	58	88.23	48.2	88.34	87.60	9.8	44,829	0.02%
2018/05/28	31	88.67	95.8	88.46	88.80	-64.8	44,821	-0.14%
2018/05/25	31	85.90	43	85.48	86.50	-12	44,419	-0.03%
2018/05/24	3	84.10	1	84.20	84.10	2	44,188	0.00%
2018/05/23	7.3	84.19	3	84.23	83.60	4.3	44,702	0.01%
2018/05/22	22	84.48	10	84.21	84.00	12	45,124	0.03%
2018/05/21	3.2	85.38	31	85.31	85.00	-27.8	45,700	-0.06%
2018/05/18	9	84.09	2	84.55	83.90	7	46,339	0.02%
2018/05/17	15.2	84.89	16	84.83	84.20	-0.8	47,022	0.00%
2018/05/16	62	84.67	33	84.90	84.60	29	47,215	0.06%
2018/05/15	51	87.10	112.5	86.83	86.00	-61.5	47,488	-0.13%	大賣/
2018/05/14	97.3	89.24	122.3	88.79	89.00	-25	48,662	-0.05%	大賣/
2018/05/11	23	84.42	53.3	84.37	85.00	-30.3	47,388	-0.06%
2018/05/10	6	82.49	10	82.70	82.90	-4	47,391	-0.01%
2018/05/09	19	82.02	2	82.95	81.80	17	47,644	0.04%
2018/05/08	11	82.04	13	81.97	82.60	-2	48,053	0.00%
2018/05/07	25	81.50	2	81.05	81.60	23	48,209	0.05%
2018/05/04	15.8	80.59	2.3	80.61	80.40	13.5	48,519	0.03%
2018/05/03	25.1	80.46	7	80.49	80.10	18.1	48,855	0.04%
2018/05/02	55	82.57	11	81.89	81.80	44	48,950	0.09%
2018/04/30	24.4	82.51	21	82.79	82.90	3.4	49,029	0.01%
2018/04/27	25	81.27	19	81.27	81.50	6	49,363	0.01%
2018/04/26	43	81.05	24.3	81.27	80.60	18.7	49,915	0.04%
2018/04/25	38	79.96	20	80.23	80.40	18	50,957	0.04%
2018/04/24	69.1	81.16	43	81.11	80.60	26.1	51,057	0.05%
2018/04/23	47	83.18	23	83.21	83.00	24	50,484	0.05%
2018/04/20	18.2	83.93	11.4	84.00	84.00	6.7	50,371	0.01%
2018/04/19	30	84.30	15	84.07	85.00	15	50,547	0.03%
2018/04/18	113.3	85.29	110.3	85.16	84.80	3	50,204	0.01%	大買/大賣/
2018/04/17	29.2	86.71	7	86.83	86.50	22.2	50,087	0.04%
2018/04/16	15	87.15	5.2	87.70	87.60	9.8	50,333	0.02%
2018/04/13	20	87.00	4	87.05	87.00	16	50,506	0.03%
2018/04/12	32	87.03	6	87.00	86.80	26	50,851	0.05%
2018/04/11	72.2	88.14	11	88.57	87.30	61.2	51,181	0.12%
2018/04/10	15	87.05	13	87.21	87.00	2	51,411	0.00%
2018/04/09	26.2	87.49	5	87.24	87.40	21.2	51,757	0.04%
2018/04/03	39	87.25	18	87.13	87.20	21	51,281	0.04%
2018/04/02	44	88.29	14	88.22	88.10	30	50,921	0.06%
2018/03/31	115.5	88.85	49.1	88.64	88.50	66.3	50,680	0.13%	大買/
2018/03/30	24.7	91.46	22.9	91.83	91.40	1.8	48,765	0.00%
2018/03/29	52	90.06	32	90.28	90.00	20	48,632	0.04%
2018/03/28	18	90.55	23	90.31	90.10	-5	48,333	-0.01%
2018/03/27	49.2	91.13	39	91.15	91.20	10.2	48,237	0.02%
2018/03/26	53.2	89.83	46	89.93	90.20	7.2	48,082	0.01%
2018/03/23	43.2	90.86	61	90.86	90.40	-17.8	48,202	-0.04%
2018/03/22	15.2	92.93	22	92.71	92.80	-6.8	48,376	-0.01%
2018/03/21	24	92.51	21	92.54	92.40	3	48,263	0.01%
2018/03/20	26	92.61	39	92.58	92.60	-13	48,615	-0.03%
2018/03/19	22.4	92.71	14	92.96	92.90	8.4	48,662	0.02%
2018/03/16	28	93.20	33	93.20	92.80	-5	48,767	-0.01%
2018/03/15	36	93.22	24	93.47	93.40	12	48,424	0.02%
2018/03/14	92	93.78	47	93.61	93.30	45	48,939	0.09%
2018/03/13	55	95.82	84.2	95.78	95.20	-29.2	48,868	-0.06%
2018/03/12	69.2	93.84	62.4	93.93	94.30	6.8	48,136	0.01%
2018/03/09	55	91.49	52.2	91.76	91.90	2.8	48,311	0.01%
2018/03/08	64.1	89.08	39	89.62	89.40	25.1	48,434	0.05%
2018/03/07	40	89.11	36	89.50	88.50	4	48,600	0.01%
2018/03/06	187.2	88.20	29	88.21	88.20	158.2	49,225	0.32%	大買/鉅額交易
2018/03/05	122.7	87.56	4	87.20	87.00	118.7	49,994	0.24%	大買/鉅額交易
2018/03/02	28.6	87.37	8.1	87.54	87.80	20.5	49,680	0.04%
2018/03/01	27.3	87.91	15	88.05	87.90	12.3	49,850	0.02%
2018/02/27	15	88.90	10	89.29	88.10	5	49,752	0.01%
2018/02/26	28	89.18	7	89.13	88.80	21	49,448	0.04%
2018/02/23	27.1	89.15	8	88.93	88.90	19.1	49,325	0.04%
2018/02/22	17.6	87.84	5	88.08	87.90	12.6	49,530	0.03%
2018/02/21	49.2	88.35	26	88.26	88.20	23.2	49,335	0.05%
2018/02/12	92	87.82	4	87.85	87.60	88	48,915	0.18%
2018/02/09	63.1	87.02	17	86.76	87.50	46.1	48,743	0.09%
2018/02/08	21.3	89.27	6	89.83	89.00	15.3	48,453	0.03%
2018/02/07	66.1	90.36	48	90.35	90.00	18.1	49,905	0.04%
2018/02/06	106.1	89.85	81.6	89.42	89.20	24.5	49,153	0.05%	大買/
2018/02/05	26	92.95	8.4	93.11	92.80	17.6	47,142	0.04%
2018/02/02	20	94.96	35.8	94.64	95.20	-15.8	47,140	-0.03%
2018/02/01	17	93.38	28	93.58	93.50	-11	47,024	-0.02%
2018/01/31	58	92.42	19	92.83	92.20	39	46,756	0.08%
2018/01/30	34.1	94.05	23	93.67	93.60	11.1	46,299	0.02%
2018/01/29	23.4	95.10	10	95.01	94.70	13.4	46,043	0.03%
2018/01/26	32.1	95.40	14	95.98	95.40	18.1	45,847	0.04%
2018/01/25	37	95.65	40	95.57	95.40	-3	45,486	-0.01%
2018/01/24	8	96.13	4	96.18	95.90	4	44,848	0.01%
2018/01/23	13	95.99	17	96.08	96.90	-4	44,696	-0.01%
2018/01/22	21	96.94	27	96.83	96.60	-5.9	44,513	-0.01%
2018/01/19	38	95.21	93	96.09	96.90	-55	43,848	-0.13%
2018/01/18	24	94.29	36	94.49	93.80	-12	42,486	-0.03%
2018/01/17	10.5	93.10	1.2	93.00	93.40	9.3	42,043	0.02%
2018/01/16	27	93.32	17	93.35	93.40	10	41,887	0.02%
2018/01/15	34	92.92	30	92.92	93.30	4	41,766	0.01%
2018/01/12	44	91.80	37.6	92.01	91.80	6.4	41,540	0.02%
2018/01/11	59	91.44	12	91.18	91.40	47	41,459	0.11%
2018/01/10	20	90.92	3	90.93	90.80	17	40,939	0.04%
2018/01/09	14.1	91.87	31	91.90	91.80	-16.9	40,640	-0.04%
2018/01/08	26.1	91.85	19	91.79	91.80	7.1	40,616	0.02%
2018/01/05	58	92.32	4	92.18	93.00	54	40,275	0.13%
2018/01/04	33.5	92.88	9	93.11	92.60	24.5	39,996	0.06%
2018/01/03	16.8	94.42	18	94.42	94.00	-1.2	39,819	0.00%
2018/01/02	5.1	94.84	14	95.06	95.00	-9	39,215	-0.02%