鴻海 (2317)-元富-高雄券商分點個股進出

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
181.0
漲跌
--
漲幅
0.00%
成交量
55,102張
產業
上市其他電子類股
6223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－元富-高雄券商分點個股進出

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

元富-高雄券商分點個股進出
元富-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/20	5.2	181.13	5	182.10	181.00	0.2	65,347	0.00%
2024/12/19	40.2	180.74	7	181.07	181.00	33.2	64,937	0.05%
2024/12/18	21.1	184.31	4.2	184.26	184.50	16.9	65,257	0.03%
2024/12/17	21.4	183.79	5	184.60	183.00	16.4	65,168	0.03%
2024/12/16	30.1	184.43	11	183.23	182.00	19.1	65,542	0.03%
2024/12/13	24	187.22	9	186.94	186.50	15	65,249	0.02%
2024/12/12	19.1	190.21	2.3	190.57	188.50	16.8	64,965	0.03%
2024/12/11	21.5	190.10	11.2	190.89	189.00	10.3	65,054	0.02%
2024/12/10	18.8	192.78	4	193.38	192.00	14.8	64,492	0.02%
2024/12/09	14.4	196.26	3.3	197.01	195.00	11.1	65,058	0.02%
2024/12/06	6.1	199.01	5	200.20	198.00	1.1	65,521	0.00%
2024/12/05	184.2	200.97	2	199.75	199.00	182.2	65,388	0.28%	大買/鉅額交易
2024/12/04	369.1	200.96	18	199.83	201.00	351.1	65,884	0.53%	大買/鉅額交易
2024/12/03	14.6	197.44	5	197.50	196.50	9.6	67,153	0.01%
2024/12/02	14	196.71	1.1	198.36	196.00	12.9	67,158	0.02%
2024/11/29	13.5	195.26	7.1	197.36	195.50	6.4	66,987	0.01%
2024/11/28	19.5	195.07	15.8	196.85	195.50	3.8	67,030	0.01%
2024/11/27	49.9	198.45	7	199.00	196.50	42.9	67,043	0.06%
2024/11/26	46.5	203.04	3	202.83	202.50	43.5	66,507	0.07%
2024/11/25	7.6	208.92	26.2	208.65	210.50	-18.6	65,430	-0.03%
2024/11/22	8.2	204.87	2.2	205.01	203.00	6	64,798	0.01%
2024/11/21	8.2	202.88	2.2	203.00	202.50	6	65,000	0.01%
2024/11/20	6.3	206.28	4.7	206.77	206.00	1.6	65,385	0.00%
2024/11/19	17.1	202.46	10.8	203.23	203.50	6.3	65,849	0.01%
2024/11/18	26	203.57	33.9	204.83	202.50	-7.9	66,210	-0.01%
2024/11/15	14.6	209.73	18.7	208.76	207.00	-4.2	66,169	-0.01%
2024/11/14	14.3	211.53	4.6	211.18	211.50	9.7	65,720	0.01%
2024/11/13	15.1	214.07	1.3	214.94	214.50	13.9	65,927	0.02%
2024/11/12	26.6	215.31	8	215.93	214.00	18.6	66,646	0.03%
2024/11/11	1.4	219.36	9.9	218.94	220.00	-8.5	67,372	-0.01%
2024/11/08	30.4	218.56	26.7	218.54	218.00	3.8	68,533	0.01%
2024/11/07	1	217.96	13.9	217.08	217.00	-12.9	69,919	-0.02%
2024/11/06	12.7	214.43	13.2	214.71	213.50	-0.5	71,518	0.00%
2024/11/05	17.1	213.53	7.6	214.07	214.00	9.5	73,247	0.01%
2024/11/04	10.7	211.00	41.4	212.04	214.00	-30.8	77,681	-0.04%
2024/11/01	30.1	205.97	13	206.62	208.00	17.1	80,548	0.02%
2024/10/30	25.2	210.05	14.2	213.16	211.50	11.1	81,929	0.01%
2024/10/29	29.6	210.09	26.5	209.12	209.50	3.1	81,977	0.00%
2024/10/28	27.1	217.21	11.9	218.44	215.00	15.2	81,834	0.02%
2024/10/25	7.1	213.50	9.8	214.55	216.00	-2.8	81,192	0.00%
2024/10/24	28.8	212.53	16.3	211.88	211.50	12.5	81,356	0.02%
2024/10/23	18.2	215.43	11.6	215.16	216.00	6.6	81,746	0.01%
2024/10/22	14.7	214.25	37.7	214.54	215.50	-23	82,294	-0.03%
2024/10/21	9.6	210.62	12.6	210.56	210.00	-2.9	83,469	0.00%
2024/10/18	11.6	209.11	30.4	208.79	207.50	-18.8	83,998	-0.02%
2024/10/17	17.7	208.11	39.4	207.99	208.50	-21.7	84,516	-0.03%
2024/10/16	14.5	205.46	8	206.27	205.00	6.5	84,684	0.01%
2024/10/15	8.3	205.62	91.3	205.37	207.00	-83	84,454	-0.10%
2024/10/14	13.9	198.24	5.2	198.39	199.00	8.7	83,225	0.01%
2024/10/11	5.8	200.58	24.5	200.20	200.00	-18.7	84,917	-0.02%
2024/10/09	23.8	198.55	23.6	198.71	199.00	0.2	84,841	0.00%
2024/10/08	14.3	195.00	6.1	195.56	194.00	8.2	84,628	0.01%
2024/10/07	54.2	197.77	11.2	196.94	197.50	42.9	86,026	0.05%
2024/10/04	15.2	193.30	53.5	193.24	194.00	-38.3	86,540	-0.04%
2024/10/01	3	187.50	4.3	187.63	187.00	-1.2	85,357	0.00%
2024/09/30	14.1	189.24	13.1	189.46	187.50	1	86,645	0.00%
2024/09/27	5	190.90	25.7	192.59	191.00	-20.7	86,879	-0.02%
2024/09/26	26.2	190.00	11.5	190.86	189.50	14.6	88,138	0.02%
2024/09/25	8.5	189.20	52.9	189.08	188.50	-44.4	88,278	-0.05%
2024/09/24	17.1	180.06	16.7	181.14	183.00	0.4	87,589	0.00%
2024/09/23	7.3	179.21	17.1	179.65	180.00	-9.8	88,056	-0.01%
2024/09/20	6.1	178.85	21.1	180.00	177.00	-15	89,343	-0.02%
2024/09/19	5.2	174.74	4	175.75	176.50	1.2	89,933	0.00%
2024/09/18	20.4	176.21	7	174.71	174.00	13.4	90,975	0.01%
2024/09/16	7.4	178.75	14.8	179.64	181.00	-7.3	92,423	-0.01%
2024/09/13	4	175.88	1.1	178.77	176.00	2.9	94,482	0.00%
2024/09/12	7	175.43	20.3	176.31	177.50	-13.2	96,794	-0.01%
2024/09/11	2.3	170.24	4	170.63	169.50	-1.7	97,425	0.00%
2024/09/10	19.1	169.86	2	167.75	169.00	17.1	98,440	0.02%
2024/09/09	16.6	172.04	4	172.75	172.00	12.6	98,999	0.01%
2024/09/06	15.2	176.05	5.1	176.61	176.50	10.1	100,326	0.01%
2024/09/05	31.5	177.47	11.1	176.28	175.00	20.5	101,765	0.02%
2024/09/04	42.2	175.60	76	177.04	179.50	-33.8	101,899	-0.03%
2024/09/03	1.6	185.20	12.7	185.59	185.00	-11.1	100,741	-0.01%
2024/09/02	9.3	183.44	9.2	183.67	183.00	0.2	101,914	0.00%
2024/08/30	9	184.28	21.1	184.48	184.50	-12	103,273	-0.01%
2024/08/29	17.5	181.36	7.6	182.79	184.50	9.9	104,122	0.01%
2024/08/28	3	181.17	8.7	184.64	185.50	-5.7	104,648	-0.01%
2024/08/27	15	180.53	19.3	180.62	180.50	-4.3	106,103	0.00%
2024/08/26	7.2	182.83	8.4	181.76	182.00	-1.2	106,949	0.00%
2024/08/23	5.9	177.97	2.1	178.57	180.00	3.8	107,498	0.00%
2024/08/22	28.8	180.43	7	180.64	179.50	21.8	107,809	0.02%
2024/08/21	27.6	184.53	4.1	183.30	183.50	23.5	108,503	0.02%
2024/08/20	27	188.62	23.5	188.69	186.50	3.5	108,463	0.00%
2024/08/19	37.5	186.14	29.3	186.94	187.00	8.3	108,510	0.01%
2024/08/16	12.6	185.20	7.4	184.44	184.00	5.2	108,475	0.00%
2024/08/15	16.2	182.48	14	182.11	181.00	2.2	108,044	0.00%
2024/08/14	42.5	185.24	33	185.68	185.50	9.4	107,885	0.01%
2024/08/13	49.6	180.29	22.9	180.69	181.00	26.8	107,715	0.02%
2024/08/12	36.7	174.13	42.8	175.85	176.00	-6.1	108,358	-0.01%
2024/08/09	19.6	169.29	67.1	170.31	168.50	-47.4	109,102	-0.04%
2024/08/08	63.2	164.21	24	164.13	163.50	39.2	108,889	0.04%
2024/08/07	50.1	171.14	40.2	171.19	170.50	9.9	107,321	0.01%
2024/08/06	73.7	168.78	88	165.15	167.50	-14.2	105,884	-0.01%
2024/08/05	85.5	169.45	24.8	169.65	168.00	60.7	102,629	0.06%
2024/08/02	95.8	190.81	12	188.21	186.50	83.8	100,061	0.08%
2024/08/01	6.5	202.79	2.7	203.69	202.50	3.8	99,293	0.00%
2024/07/31	12.1	198.94	11.8	198.82	198.00	0.3	101,079	0.00%
2024/07/30	16.3	191.30	12	193.00	196.00	4.3	100,915	0.00%
2024/07/29	5.9	194.86	25.2	195.04	193.00	-19.3	101,111	-0.02%
2024/07/26	89.3	191.54	14	192.14	192.00	75.3	101,334	0.07%
2024/07/23	17.6	199.67	24.3	199.76	201.50	-6.7	101,273	-0.01%
2024/07/22	99.1	194.20	27.4	195.43	192.50	71.6	101,525	0.07%
2024/07/19	30.3	201.70	14.1	202.47	204.00	16.2	100,691	0.02%
2024/07/18	70.4	204.84	25.6	204.54	204.00	44.8	102,383	0.04%
2024/07/17	10.5	213.12	12	213.71	212.00	-1.5	101,305	0.00%
2024/07/16	31	214.33	16.7	213.93	213.00	14.3	101,241	0.01%
2024/07/15	27.4	216.58	68.7	217.98	216.50	-41.2	102,079	-0.04%
2024/07/12	85.3	216.84	31	217.48	216.00	54.2	102,453	0.05%
2024/07/11	30.5	225.70	17	225.56	225.50	13.5	101,909	0.01%
2024/07/10	24.3	223.28	18	223.90	223.50	6.3	103,744	0.01%
2024/07/09	36.7	226.36	10.2	226.73	225.50	26.6	104,436	0.03%
2024/07/08	22.7	224.11	26.7	223.51	226.50	-4	104,093	0.00%
2024/07/05	23.1	213.86	33.9	214.09	214.50	-10.8	105,052	-0.01%
2024/07/04	8	213.44	55.9	213.37	214.50	-47.8	105,962	-0.05%
2024/07/03	20.3	204.67	7.5	205.69	203.00	12.8	105,809	0.01%
2024/07/02	76.8	207.36	17	207.82	204.50	59.8	106,349	0.06%
2024/07/01	45.7	215.86	27.3	216.02	216.00	18.4	106,325	0.02%
2024/06/28	50.6	215.19	14.5	214.16	214.00	36.1	108,067	0.03%
2024/06/27	15.6	212.05	73.4	210.26	212.50	-57.8	108,103	-0.05%
2024/06/26	15.8	212.46	7.5	211.29	210.00	8.3	109,229	0.01%
2024/06/25	38.1	207.55	44.6	204.69	211.00	-6.5	110,700	-0.01%
2024/06/24	33.7	206.83	17.8	206.28	206.00	15.9	111,189	0.01%
2024/06/21	64.9	213.08	25.8	215.61	212.00	39.2	112,462	0.03%
2024/06/20	39	211.14	48.9	210.71	217.50	-9.9	112,162	-0.01%
2024/06/19	30.7	205.18	42.6	205.08	203.00	-11.9	113,142	-0.01%
2024/06/18	15.4	198.61	10.1	198.42	198.50	5.3	113,310	0.00%
2024/06/17	25.3	197.69	16.5	198.36	200.00	8.9	115,217	0.01%
2024/06/14	10.5	195.79	35.8	196.54	198.00	-25.3	116,569	-0.02%
2024/06/13	45.2	190.73	62.2	191.75	192.00	-17	118,495	-0.01%
2024/06/12	11.1	184.89	122.4	185.00	187.50	-111.2	122,764	-0.09%	大賣/鉅額交易
2024/06/11	4.8	179.99	19	179.78	180.50	-14.2	123,876	-0.01%
2024/06/07	14.2	177.66	15.3	177.78	177.50	-1.2	128,123	0.00%
2024/06/06	36.2	179.50	29.3	180.60	177.50	6.9	132,975	0.01%
2024/06/05	51.4	173.82	24.3	175.28	175.50	27.1	133,281	0.02%
2024/06/04	50.1	172.35	7.7	172.16	171.00	42.5	132,468	0.03%
2024/06/03	32.1	176.51	10	177.70	176.50	22.1	131,562	0.02%
2024/05/31	73	175.65	8	176.25	172.00	65	130,748	0.05%
2024/05/30	27.3	177.08	21.5	177.54	176.50	5.8	129,554	0.00%
2024/05/29	52.4	182.82	19.4	181.58	180.50	33	130,014	0.03%
2024/05/28	15.1	184.34	41.5	184.75	185.50	-26.4	129,230	-0.02%
2024/05/27	52.3	183.99	280.3	182.82	185.00	-228	128,741	-0.18%	大賣/鉅額交易
2024/05/24	4	173.51	27.2	174.21	176.00	-23.2	127,321	-0.02%
2024/05/23	7.5	171.69	54.9	172.80	173.00	-47.4	126,500	-0.04%
2024/05/22	7	169.68	11	167.95	169.00	-4	125,395	0.00%
2024/05/21	16.7	166.40	21	166.48	166.00	-4.4	124,802	0.00%
2024/05/20	61	167.88	26.2	168.15	167.50	34.8	124,336	0.03%
2024/05/17	22.2	169.88	12	168.83	170.00	10.2	123,763	0.01%
2024/05/16	57.2	174.74	48.7	175.82	171.50	8.5	122,712	0.01%
2024/05/15	45.3	169.77	35.6	171.36	170.50	9.7	120,759	0.01%
2024/05/14	20.3	170.97	29	171.53	172.00	-8.7	118,632	-0.01%
2024/05/13	24.2	170.60	7.4	171.55	169.50	16.7	116,850	0.01%
2024/05/10	34.2	169.53	22.4	169.02	169.50	11.9	115,830	0.01%
2024/05/09	32.4	172.16	57.1	172.45	170.50	-24.7	114,664	-0.02%
2024/05/08	33	169.39	15.7	170.19	169.50	17.3	113,075	0.02%
2024/05/07	105.3	169.14	111.4	169.28	169.50	-6.1	112,117	-0.01%	大買/大賣/
2024/05/06	34.2	165.47	118	165.05	167.50	-83.8	110,314	-0.08%	大賣/
2024/05/03	20.2	157.32	12.8	157.29	156.00	7.5	107,787	0.01%
2024/05/02	16	153.13	29	152.78	154.00	-13	107,073	-0.01%
2024/04/30	46.3	158.84	15.7	158.45	156.00	30.6	106,176	0.03%
2024/04/29	17	158.79	37	158.99	158.50	-20	105,289	-0.02%
2024/04/26	10	156.15	47.1	155.75	155.00	-37.1	104,036	-0.04%
2024/04/25	43.8	152.56	11.1	152.47	151.50	32.7	102,659	0.03%
2024/04/24	26.3	151.46	50	151.99	156.00	-23.7	101,157	-0.02%
2024/04/23	11.3	144.55	5.8	145.34	144.00	5.5	98,752	0.01%
2024/04/22	13.6	142.78	25	142.82	143.00	-11.4	98,059	-0.01%
2024/04/19	45	141.99	3	143.17	143.00	42	97,247	0.04%
2024/04/18	10	147.70	12	147.79	148.00	-2	95,526	0.00%
2024/04/17	31.2	145.54	12.3	145.41	146.50	18.9	94,851	0.02%
2024/04/16	18.9	140.12	43.1	139.35	141.00	-24.2	93,480	-0.03%
2024/04/15	16.6	147.24	10.6	147.35	146.00	6	90,976	0.01%
2024/04/12	22.2	151.35	14	151.75	150.50	8.2	89,690	0.01%
2024/04/11	55.6	149.99	69	148.96	150.00	-13.4	87,961	-0.02%
2024/04/10	21.1	155.99	15.1	155.53	154.50	6	85,355	0.01%
2024/04/09	32.1	158.16	36.4	158.48	158.00	-4.3	84,044	-0.01%
2024/04/08	38.5	157.81	16.2	158.25	158.00	22.4	82,682	0.03%
2024/04/03	52.2	156.26	34	157.04	159.00	18.3	81,311	0.02%
2024/04/02	16	155.56	159.9	154.56	159.00	-143.9	79,344	-0.18%	大賣/鉅額交易
2024/04/01	8	151.38	15.1	151.63	150.50	-7.1	76,692	-0.01%
2024/03/29	61.9	152.95	41	153.73	150.00	20.9	75,560	0.03%
2024/03/28	23.6	154.02	138.8	153.52	155.50	-115.2	73,210	-0.16%	大賣/鉅額交易
2024/03/27	14.6	146.61	26.6	147.40	148.50	-12	70,339	-0.02%
2024/03/26	40.8	143.39	39.9	143.40	142.00	0.9	68,483	0.00%
2024/03/25	10.1	145.64	43.3	145.78	145.50	-33.2	66,381	-0.05%
2024/03/22	35.4	144.76	42.4	144.91	145.50	-7	64,505	-0.01%
2024/03/21	16.2	141.47	86.2	142.18	142.50	-70	61,032	-0.11%
2024/03/20	30.2	138.60	40.5	138.91	138.00	-10.3	58,649	-0.02%
2024/03/19	21.2	133.26	25.8	133.62	136.00	-4.7	55,781	-0.01%
2024/03/18	17.2	133.49	49.1	133.61	136.00	-31.9	53,182	-0.06%
2024/03/15	21.3	131.21	246.8	131.11	132.00	-225.6	49,532	-0.46%	大賣/鉅額交易
2024/03/14	15	119.07	77	118.99	121.00	-62	43,236	-0.14%
2024/03/13	59.6	120.66	156.3	120.73	120.50	-96.7	40,314	-0.24%	大賣/
2024/03/12	21.3	117.15	212.7	114.93	119.00	-191.4	34,910	-0.55%	大賣/鉅額交易
2024/03/11	61	108.10	50.6	108.75	109.50	10.4	29,389	0.04%
2024/03/08	23.2	106.21	4.1	107.01	105.00	19.1	27,431	0.07%
2024/03/07	0.2	107.01	9.2	107.73	107.50	-9	26,533	-0.03%
2024/03/06	2	106.75	5.1	106.40	106.50	-3.1	26,183	-0.01%
2024/03/05	17	107.56	21.2	107.54	106.50	-4.2	26,190	-0.02%
2024/03/04	5.7	106.09	64.7	104.85	106.50	-58.9	25,463	-0.23%
2024/03/01	7.2	102.93	0	0.00	102.00	7.2	24,125	0.03%
2024/02/29	9.7	103.10	44.8	103.16	103.00	-35.1	24,041	-0.15%
2024/02/27	2.1	103.76	4.1	103.50	103.50	-2	23,750	-0.01%
2024/02/26	2	103.00	7.1	103.43	103.50	-5.1	23,649	-0.02%
2024/02/23	4.5	103.28	0	0.00	103.00	4.5	23,790	0.02%
2024/02/22	13	103.42	0	0.00	103.50	13	24,119	0.05%
2024/02/21	2	103.00	1	103.50	103.00	1	24,289	0.00%
2024/02/20	2	103.50	6	103.50	103.50	-4	24,762	-0.02%
2024/02/19	0.2	102.50	10.4	102.22	103.00	-10.2	24,617	-0.04%
2024/02/16	5.1	101.20	0	0.00	101.50	5.1	25,053	0.02%
2024/02/15	8	101.44	8.6	101.50	101.00	-0.6	25,287	0.00%
2024/02/05	9	101.50	0	0.00	101.50	9	25,125	0.04%
2024/02/02	5.1	102.10	3	102.00	102.00	2.1	25,105	0.01%
2024/02/01	1	102.00	1	102.50	103.00	0	25,344	0.00%
2024/01/31	0	0.00	0.2	102.00	102.50	-0.2	25,428	0.00%
2024/01/30	20	102.50	0	0.00	102.00	20	25,581	0.08%
2024/01/29	1.1	102.91	3	102.67	102.50	-1.9	25,927	-0.01%
2024/01/26	14	102.50	6	102.92	102.50	8	26,364	0.03%
2024/01/25	0	0.00	6.2	101.66	102.00	-6.2	26,353	-0.02%
2024/01/24	0	0.00	3	101.00	100.50	-3	26,387	-0.01%
2024/01/23	0.1	100.50	5.2	100.88	101.00	-5.1	27,103	-0.02%
2024/01/22	1.1	99.94	1.2	100.08	99.90	-0.1	29,035	0.00%
2024/01/19	0.1	100.50	1.1	100.50	100.50	-1	29,204	0.00%
2024/01/18	2	98.95	0	0.00	99.90	2	29,563	0.01%
2024/01/17	8	98.97	0	0.00	98.60	8	29,936	0.03%
2024/01/16	33.1	99.85	1	100.00	100.00	32.1	30,976	0.10%
2024/01/15	20.1	100.25	0	0.00	100.00	20.1	31,922	0.06%
2024/01/12	5	100.70	1	101.00	100.50	4	32,081	0.01%
2024/01/11	7.1	100.14	1.3	100.12	100.50	5.7	32,209	0.02%
2024/01/10	3.2	100.51	4	100.50	100.00	-0.9	32,083	0.00%
2024/01/09	4.2	101.50	2	101.00	101.00	2.2	31,963	0.01%
2024/01/08	15.3	102.74	8	103.00	101.50	7.3	31,828	0.02%
2024/01/05	7	104.00	1	104.50	104.00	6	31,693	0.02%
2024/01/04	7	104.50	2	104.00	104.00	5	31,937	0.02%
2024/01/03	14	104.50	5.1	104.30	104.50	8.9	32,154	0.03%
2024/01/02	0	0.00	4	104.25	105.00	-4	32,305	-0.01%
2023/12/29	0	0.00	5.1	104.39	104.50	-5.1	32,250	-0.02%
2023/12/28	2	103.50	18	103.53	104.00	-16	32,274	-0.05%
2023/12/27	0.3	103.51	1	103.50	103.50	-0.7	32,180	0.00%
2023/12/26	0.1	103.50	15.1	103.53	104.00	-15	32,097	-0.05%
2023/12/25	2	103.50	7	103.50	103.50	-5	32,284	-0.02%
2023/12/22	0	0.00	6	103.50	103.50	-6	32,363	-0.02%
2023/12/21	0.1	103.04	0	0.00	103.50	0.1	32,468	0.00%
2023/12/20	0	103.50	5	103.80	104.50	-5	32,160	-0.02%
2023/12/19	2	101.75	1	102.00	102.50	1	31,507	0.00%
2023/12/18	1	101.50	8.1	101.62	102.00	-7.1	31,329	-0.02%
2023/12/15	2	101.25	0	0.00	101.50	2	31,177	0.01%
2023/12/14	16.1	101.87	24.2	101.95	102.00	-8.1	30,726	-0.03%
2023/12/13	11	101.00	0	101.00	101.00	11	30,500	0.04%
2023/12/12	3.1	101.00	0.2	101.00	101.00	2.9	30,839	0.01%
2023/12/11	21.1	100.50	0.2	100.50	101.00	20.9	30,769	0.07%
2023/12/08	0	101.19	0.1	101.50	101.50	0	30,658	0.00%
2023/12/06	2	101.25	0	0.00	101.00	2	30,950	0.01%
2023/12/05	0.1	101.00	0	0.00	101.00	0.1	30,895	0.00%
2023/12/04	0	100.50	7	101.00	101.00	-7	30,773	-0.02%
2023/12/01	22.2	100.50	0.6	101.00	100.50	21.6	30,811	0.07%
2023/11/30	11.1	101.95	0	0.00	101.50	11.1	30,592	0.04%
2023/11/29	1	102.00	0	0.00	102.00	1	30,267	0.00%
2023/11/28	26	102.67	5	102.60	102.50	21	29,970	0.07%
2023/11/27	1.1	102.45	0	0.00	101.50	1.1	30,482	0.00%
2023/11/24	13	101.50	1	101.50	101.50	12	30,442	0.04%
2023/11/22	3	102.83	1	103.50	102.00	2	31,063	0.01%
2023/11/21	1.2	101.47	2	102.00	102.50	-0.8	30,942	0.00%
2023/11/20	1.1	101.05	0.1	101.50	101.00	1	31,170	0.00%
2023/11/17	6.5	102.35	9.1	102.93	102.50	-2.6	30,949	-0.01%
2023/11/16	0	101.00	1.1	101.00	101.00	-1.1	30,387	0.00%
2023/11/15	14	100.29	9	100.33	100.50	5	30,054	0.02%
2023/11/14	20.3	100.18	19.6	100.21	100.00	0.7	29,488	0.00%
2023/11/13	2.1	97.75	1	97.70	97.70	1.1	29,120	0.00%
2023/11/10	5.5	97.22	0	0.00	97.20	5.5	29,544	0.02%
2023/11/09	21.1	97.94	72	97.93	97.90	-50.9	30,337	-0.17%
2023/11/08	0.3	97.20	29	97.01	97.00	-28.7	30,321	-0.09%
2023/11/07	62.3	95.92	1	95.70	96.10	61.3	30,373	0.20%
2023/11/06	12	96.84	5.2	96.91	96.40	6.8	30,281	0.02%
2023/11/03	46.2	95.62	14	95.71	95.80	32.2	29,982	0.11%
2023/11/02	5.1	97.14	4.9	96.87	97.00	0.2	29,758	0.00%
2023/11/01	10.1	95.99	29	96.40	95.60	-18.9	30,097	-0.06%
2023/10/31	9.5	95.97	21.2	96.02	96.50	-11.7	30,309	-0.04%
2023/10/30	47.6	95.37	15	95.62	94.50	32.6	29,933	0.11%
2023/10/27	9.1	98.30	3	98.63	98.20	6.1	28,083	0.02%
2023/10/26	13.9	98.48	3	98.50	98.50	10.9	28,036	0.04%
2023/10/25	16.1	99.06	0	0.00	99.00	16.1	27,773	0.06%
2023/10/24	43	98.36	12.1	98.63	98.30	30.9	27,620	0.11%
2023/10/23	36.2	100.70	0.2	101.00	100.50	36	26,288	0.14%
2023/10/20	2	103.01	1	104.00	103.50	1	25,919	0.00%
2023/10/19	16.1	103.72	0	0.00	103.50	16.1	25,714	0.06%
2023/10/18	4.1	105.86	2	105.75	105.50	2.1	25,514	0.01%
2023/10/17	7.2	107.13	0	0.00	106.50	7.2	25,614	0.03%
2023/10/16	2	107.00	1	107.00	107.00	1	26,265	0.00%
2023/10/13	6	107.00	4	107.00	107.50	2	26,851	0.01%
2023/10/12	0.1	106.50	2	106.75	107.00	-1.9	27,096	-0.01%
2023/10/11	1.1	106.45	4	106.00	106.00	-2.9	27,348	-0.01%
2023/10/06	11.2	105.01	3	105.50	105.50	8.2	27,369	0.03%
2023/10/05	6	103.00	0	0.00	103.50	6	27,528	0.02%
2023/10/04	11.1	102.95	0	0.00	103.00	11.1	27,645	0.04%
2023/10/03	3.3	104.05	2	104.00	104.00	1.3	27,599	0.00%
2023/10/02	1.2	104.54	6.2	104.35	104.50	-4.9	27,816	-0.02%
2023/09/28	7	103.74	0	104.50	104.00	6.9	28,735	0.02%
2023/09/27	5.2	104.01	0	0.00	104.00	5.2	29,226	0.02%
2023/09/26	10	104.40	0	0.00	104.00	10	30,286	0.03%
2023/09/25	12.7	105.42	0	0.00	105.50	12.7	31,242	0.04%
2023/09/22	8	105.00	3	105.50	105.00	5	31,773	0.02%
2023/09/21	20	105.33	0	0.00	105.00	20	32,181	0.06%
2023/09/20	6	106.42	0	0.00	106.00	6	32,555	0.02%
2023/09/19	3	107.00	2	107.25	106.50	1	33,360	0.00%
2023/09/18	2.2	106.00	20	106.00	106.50	-17.8	34,796	-0.05%
2023/09/15	22	106.36	1	106.49	106.00	21	35,058	0.06%
2023/09/14	0	106.00	0	0.00	106.50	0	34,962	0.00%
2023/09/13	10	106.55	1	106.00	106.00	9	35,116	0.03%
2023/09/12	0.1	107.00	9.1	106.89	107.50	-9	35,594	-0.03%
2023/09/11	4	105.13	0.4	105.50	105.00	3.7	35,679	0.01%
2023/09/08	3.3	105.81	6	105.50	106.00	-2.7	35,975	-0.01%
2023/09/07	8.1	105.75	0	0.00	105.50	8.1	36,936	0.02%
2023/09/06	3.3	106.00	0	0.00	106.00	3.3	38,325	0.01%
2023/09/05	2	106.02	1.3	106.10	107.00	0.8	38,319	0.00%
2023/09/04	7.2	106.43	0	0.00	106.50	7.2	38,384	0.02%
2023/09/01	5	107.50	5.1	107.20	107.50	-0.1	38,403	0.00%
2023/08/31	3	106.01	6.1	106.01	106.50	-3.1	38,772	-0.01%
2023/08/30	17.4	106.17	0.3	106.17	106.00	17.1	38,234	0.04%
2023/08/29	29.2	107.23	22	105.98	106.00	7.2	38,783	0.02%
2023/08/28	29.1	108.96	1	108.00	108.00	28.1	38,485	0.07%
2023/08/25	13.1	108.42	5	108.50	108.00	8.1	39,185	0.02%
2023/08/24	14.2	109.36	7.4	109.48	109.50	6.8	40,302	0.02%
2023/08/23	0	0.00	2	106.75	106.50	-2	40,756	0.00%
2023/08/21	7.3	106.00	1	105.50	106.00	6.3	41,271	0.02%
2023/08/18	7.1	106.08	2	106.00	106.00	5.1	41,354	0.01%
2023/08/17	1.1	106.06	5	106.10	106.50	-3.9	41,432	-0.01%
2023/08/16	24.1	105.83	2	106.00	105.50	22.1	41,323	0.05%
2023/08/15	16.3	107.56	10	108.00	107.00	6.3	41,146	0.02%
2023/08/14	1.1	109.56	4	109.50	110.00	-2.9	40,542	-0.01%
2023/08/11	8	108.94	22.8	109.31	108.50	-14.8	40,690	-0.04%
2023/08/10	1	109.50	2	109.75	110.00	-1	41,012	0.00%
2023/08/09	11.2	110.51	11	110.50	110.50	0.2	41,109	0.00%
2023/08/08	0	110.50	3.1	110.82	110.50	-3.1	41,947	-0.01%
2023/08/07	7.3	110.99	9	111.11	109.50	-1.7	41,823	0.00%
2023/08/04	4	109.88	10.1	110.16	111.00	-6	41,358	-0.01%
2023/08/02	29	108.83	1.4	108.50	108.00	27.6	41,384	0.07%
2023/08/01	0.4	110.16	1	110.00	110.50	-0.7	40,993	0.00%
2023/07/31	9.2	109.11	1.5	109.67	108.50	7.7	40,803	0.02%
2023/07/28	3.1	109.69	5	109.60	109.50	-1.9	40,510	0.00%
2023/07/27	45.4	111.19	4	110.50	110.50	41.4	40,589	0.10%
2023/07/26	4	111.75	6	111.58	111.50	-2	40,899	0.00%
2023/07/25	3	111.33	15.1	111.23	112.00	-12.1	40,721	-0.03%
2023/07/24	0.2	108.00	0	0.00	108.00	0.2	39,989	0.00%
2023/07/21	6	107.75	0	0.00	107.50	6	40,226	0.01%
2023/07/20	14.2	108.22	1	109.50	108.00	13.2	40,260	0.03%
2023/07/19	19	111.79	2.4	109.92	108.50	16.6	40,018	0.04%
2023/07/18	1	111.50	34.2	110.85	112.00	-33.2	39,654	-0.08%
2023/07/17	1.3	109.95	7	110.14	110.50	-5.7	39,110	-0.01%
2023/07/14	1	107.50	8.2	108.81	109.50	-7.2	38,735	-0.02%
2023/07/13	3.5	108.50	2	108.50	107.00	1.5	38,284	0.00%
2023/07/12	3.2	105.14	11	107.27	107.50	-7.8	38,042	-0.02%
2023/07/11	1	104.50	1	105.00	105.00	0	37,842	0.00%
2023/07/10	3	104.83	6	104.50	104.50	-3	37,828	-0.01%
2023/07/07	17.1	105.12	18	105.03	105.50	-0.9	37,756	0.00%
2023/07/06	20.1	106.10	9	106.44	105.50	11.1	37,732	0.03%
2023/07/05	15.5	108.43	0	0.00	108.50	15.5	36,789	0.04%
2023/07/04	32.6	110.98	12.7	110.78	110.00	19.9	36,139	0.06%
2023/07/03	32.1	114.59	57	114.59	115.00	-24.9	35,462	-0.07%
2023/06/30	17.5	112.67	7.1	112.99	113.00	10.4	34,309	0.03%
2023/06/29	15.2	114.33	18.5	115.08	113.00	-3.3	33,829	-0.01%
2023/06/28	4.3	115.35	28.3	115.07	115.00	-24.1	33,522	-0.07%
2023/06/27	3.2	114.09	6	114.75	114.00	-2.8	33,179	-0.01%
2023/06/26	4.1	115.74	13.4	114.71	115.50	-9.3	32,601	-0.03%
2023/06/21	10	112.50	11.9	112.88	113.00	-1.9	32,082	-0.01%
2023/06/20	4	113.00	3.1	112.50	112.50	0.9	32,028	0.00%
2023/06/19	0.1	112.00	8.7	111.71	112.50	-8.5	31,892	-0.03%
2023/06/16	3	111.01	5	111.90	111.00	-2	31,825	-0.01%
2023/06/15	2.2	111.55	2.1	111.55	111.50	0.1	31,398	0.00%
2023/06/14	6	112.33	5.3	112.39	112.50	0.7	31,855	0.00%
2023/06/13	3.4	112.65	13.1	112.73	112.50	-9.7	31,723	-0.03%
2023/06/12	22.2	110.66	34.1	110.78	110.50	-11.9	30,901	-0.04%
2023/06/09	0	0.00	2	107.75	108.00	-2	29,760	-0.01%
2023/06/08	1	107.00	1.1	107.95	107.00	-0.1	29,876	0.00%
2023/06/07	1.1	107.55	3	107.83	108.00	-1.9	30,051	-0.01%
2023/06/06	4	106.88	10	106.15	107.00	-6	30,703	-0.02%
2023/06/05	7	107.93	5	108.00	107.50	2	30,622	0.01%
2023/06/02	4.3	108.24	24	108.35	108.00	-19.7	31,419	-0.06%
2023/06/01	8	107.13	63.2	107.10	108.00	-55.2	31,156	-0.18%
2023/05/31	9	106.33	6.2	106.74	106.50	2.8	30,871	0.01%
2023/05/30	3	107.33	33	106.94	107.00	-30	30,356	-0.10%
2023/05/29	2	105.50	15.3	104.80	105.50	-13.3	29,635	-0.04%
2023/05/26	11.4	102.50	0	0.00	102.50	11.4	29,233	0.04%
2023/05/25	5.1	102.61	0.4	103.00	102.50	4.7	28,999	0.02%
2023/05/24	0	103.00	0	0.00	103.00	0	28,936	0.00%
2023/05/23	3.2	102.50	2.1	102.74	102.50	1.1	28,904	0.00%
2023/05/22	8	102.88	0	0.00	103.00	8	28,907	0.03%
2023/05/19	2.1	102.51	0	0.00	103.00	2.1	29,083	0.01%
2023/05/18	9.1	103.00	12.3	103.09	103.00	-3.2	29,193	-0.01%
2023/05/17	14.2	102.46	7	102.36	102.50	7.2	29,333	0.02%
2023/05/16	7	102.07	17	102.44	102.00	-10	28,993	-0.03%
2023/05/15	31.2	102.32	0	0.00	102.00	31.2	28,601	0.11%
2023/05/12	1	105.50	12	105.71	102.50	-11	28,557	-0.04%
2023/05/11	1	105.50	12	105.71	105.00	-11	27,867	-0.04%
2023/05/10	4	106.13	1.2	106.50	106.50	2.8	27,910	0.01%
2023/05/09	3.1	106.16	9.1	106.38	106.50	-6	28,140	-0.02%
2023/05/08	9	105.33	4.5	105.22	105.00	4.5	28,301	0.02%
2023/05/05	1	105.00	1.3	105.00	105.00	-0.3	28,849	0.00%
2023/05/04	2	105.00	11	105.05	105.00	-9	29,465	-0.03%
2023/05/03	2.1	105.50	9	105.61	105.50	-6.9	29,917	-0.02%
2023/05/02	3.1	105.66	52.1	105.53	106.00	-49	30,781	-0.16%
2023/04/28	2	104.00	1	104.00	104.50	1	31,312	0.00%
2023/04/27	4	103.50	0	0.00	103.50	4	31,454	0.01%
2023/04/26	0	0.00	52.3	103.79	103.50	-52.3	31,624	-0.17%
2023/04/25	3	103.17	2	103.25	103.00	1	31,354	0.00%
2023/04/24	1	104.00	1	104.00	103.50	0	31,215	0.00%
2023/04/21	0	0.00	14.7	104.47	104.00	-14.7	31,240	-0.05%
2023/04/20	0	0.00	4	104.13	104.50	-4	31,018	-0.01%
2023/04/19	1	104.00	3	104.50	104.00	-2	31,244	-0.01%
2023/04/18	1	104.00	9	104.00	104.50	-8	31,266	-0.03%
2023/04/17	1.1	104.00	0.2	104.00	104.00	0.9	31,594	0.00%
2023/04/14	3	103.50	7	103.93	104.50	-4	32,030	-0.01%
2023/04/13	3	103.00	1	103.00	103.00	2	32,380	0.01%
2023/04/12	25	102.96	0	0.00	102.50	25	32,302	0.08%
2023/04/11	6	103.17	0	0.00	103.50	6	32,585	0.02%
2023/04/10	3	103.00	0	0.00	103.00	3	32,478	0.01%
2023/04/07	6	103.42	0	0.00	103.00	6	32,418	0.02%
2023/04/06	7.1	104.35	0	0.00	103.50	7.1	32,371	0.02%
2023/03/31	10	104.80	0	0.00	104.00	10	31,976	0.03%
2023/03/30	0	104.00	0.4	104.00	104.50	-0.4	32,025	0.00%
2023/03/29	0	0.00	3	103.83	103.50	-3	32,165	-0.01%
2023/03/28	3	103.33	2.1	103.03	103.00	0.9	32,556	0.00%
2023/03/27	1.6	104.15	0	0.00	103.50	1.6	32,645	0.00%
2023/03/24	7	105.00	182.9	105.02	105.50	-175.9	33,306	-0.53%	大賣/鉅額交易
2023/03/23	0	103.50	1	104.00	103.50	-1	32,568	0.00%
2023/03/22	4.1	103.50	1	103.50	103.50	3.1	32,454	0.01%
2023/03/21	0	0.00	3.1	103.84	103.50	-3.1	32,672	-0.01%
2023/03/20	11	102.55	1	103.00	102.50	10	32,644	0.03%
2023/03/17	7	103.86	33.1	103.97	103.50	-26.1	32,828	-0.08%
2023/03/16	107	102.06	6	102.50	102.00	101	32,303	0.31%	大買/鉅額交易
2023/03/15	1.6	102.53	4.9	102.50	102.50	-3.3	32,585	-0.01%
2023/03/14	2.1	102.00	2	102.00	102.00	0.1	33,160	0.00%
2023/03/13	6.2	102.75	1.2	102.17	103.00	5	33,434	0.01%
2023/03/10	9.2	101.84	2	102.00	102.00	7.2	34,333	0.02%
2023/03/09	40.2	102.89	1	103.00	102.50	39.2	34,973	0.11%
2023/03/08	37	104.50	2	104.50	104.00	35	35,167	0.10%
2023/03/07	8.2	105.37	158.1	104.91	105.00	-149.9	35,211	-0.43%	大賣/鉅額交易
2023/03/06	0	103.00	9	103.56	103.50	-9	34,782	-0.03%
2023/03/03	0.1	102.50	32	103.45	102.50	-31.9	34,733	-0.09%
2023/03/02	3	102.00	30	102.50	102.50	-27	34,949	-0.08%
2023/03/01	2	100.27	5.2	101.73	102.00	-3.2	35,010	-0.01%
2023/02/24	16.1	101.38	0	0.00	101.00	16.1	34,736	0.05%
2023/02/23	10.1	102.65	17	103.00	103.00	-7	34,341	-0.02%
2023/02/22	3	101.83	6	101.92	102.00	-3	34,713	-0.01%
2023/02/21	5	102.50	1	102.50	102.50	4	34,783	0.01%
2023/02/20	31.1	103.39	1	103.00	103.00	30.1	35,331	0.09%
2023/02/17	13	103.00	5	103.30	103.50	8	35,745	0.02%
2023/02/16	19.5	103.35	41	103.28	103.50	-21.5	36,384	-0.06%
2023/02/15	2	102.00	24.2	102.13	102.50	-22.2	37,202	-0.06%
2023/02/14	0	0.00	9.3	101.93	102.00	-9.3	37,250	-0.02%
2023/02/13	3	101.50	1	101.00	101.00	2	37,616	0.01%
2023/02/10	2	101.50	15	101.50	101.50	-13	37,809	-0.03%
2023/02/09	2	101.25	9	101.22	101.00	-7	38,059	-0.02%
2023/02/08	10.4	100.66	1.3	100.62	100.50	9.1	38,379	0.02%
2023/02/07	13.1	100.89	2	100.52	100.50	11.1	38,627	0.03%
2023/02/06	2.3	101.72	9.2	101.50	101.50	-7	38,581	-0.02%
2023/02/03	14.5	99.73	3	99.73	99.60	11.4	38,523	0.03%
2023/02/02	19.3	100.09	37.5	100.03	100.00	-18.2	38,531	-0.05%
2023/02/01	4.1	100.26	0	0.00	100.00	4.1	38,077	0.01%
2023/01/31	32	99.77	21.4	99.88	99.70	10.6	37,933	0.03%
2023/01/30	28.7	98.37	2.1	98.15	98.10	26.6	37,093	0.07%
2023/01/17	17.5	98.25	6	98.30	98.10	11.5	36,341	0.03%
2023/01/16	6.1	98.75	2	99.05	98.10	4.1	36,361	0.01%
2023/01/13	0.1	99.10	3	98.87	98.60	-2.9	36,315	-0.01%
2023/01/12	13.5	99.15	2	99.00	98.60	11.5	36,978	0.03%
2023/01/11	4.1	99.48	2	99.60	99.10	2.1	37,569	0.01%
2023/01/10	53	99.32	3	99.53	99.40	50	37,879	0.13%
2023/01/09	8.1	99.25	11	99.32	99.10	-3	38,027	-0.01%
2023/01/06	12.2	98.58	7	98.44	98.40	5.2	37,890	0.01%
2023/01/05	15.7	98.24	4	98.13	98.00	11.7	38,045	0.03%
2023/01/04	10.1	98.30	14	98.41	98.10	-3.9	38,079	-0.01%
2023/01/03	76.9	99.15	24	99.15	99.10	52.9	38,013	0.14%
2022/12/30	7.1	99.96	3	99.90	99.90	4.1	37,602	0.01%
2022/12/29	63.1	99.66	4	99.80	99.70	59.1	37,753	0.16%
2022/12/28	8	100.06	0	0.00	100.50	8	38,005	0.02%
2022/12/27	5.1	101.00	7.6	100.55	100.50	-2.5	37,915	-0.01%
2022/12/26	50	100.50	35	100.51	101.00	15	38,115	0.04%
2022/12/23	1.1	100.55	3	100.50	101.00	-1.9	38,434	0.00%
2022/12/22	1.1	100.55	2.1	100.50	101.00	-0.9	38,849	0.00%
2022/12/21	1.1	100.50	1	100.50	100.00	0.1	39,308	0.00%
2022/12/20	6.3	100.66	10	100.35	100.00	-3.7	39,198	-0.01%
2022/12/19	3.3	101.01	1	101.00	101.50	2.3	39,135	0.01%
2022/12/16	17.2	100.68	3	101.17	100.50	14.2	38,899	0.04%
2022/12/15	12.1	101.91	0	0.00	101.50	12.1	38,102	0.03%
2022/12/13	4.1	101.27	1	101.00	101.00	3.1	38,141	0.01%
2022/12/12	1	101.50	8	102.00	102.00	-7	37,850	-0.02%
2022/12/09	18	102.11	3	102.50	102.00	15	38,145	0.04%
2022/12/08	11.1	101.95	12.5	101.80	101.50	-1.5	37,890	0.00%
2022/12/07	19.1	103.24	11	102.50	102.00	8.1	37,817	0.02%
2022/12/06	18.1	103.41	3.1	103.82	103.00	15	37,621	0.04%
2022/12/05	7	105.93	9.5	105.77	105.50	-2.5	37,014	-0.01%
2022/12/02	11	104.86	18.1	105.33	105.50	-7.1	36,500	-0.02%
2022/12/01	14	102.57	23.4	102.47	103.00	-9.4	35,734	-0.03%
2022/11/30	13.1	100.96	12	101.04	100.50	1.1	34,905	0.00%
2022/11/29	13.6	99.93	1.4	100.00	100.00	12.2	34,038	0.04%
2022/11/28	99.3	99.85	3.3	100.00	100.00	96.1	33,757	0.28%
2022/11/25	12	100.63	3.3	100.96	100.50	8.8	33,605	0.03%
2022/11/24	9.1	100.34	6	100.50	101.00	3.1	33,507	0.01%
2022/11/23	7.9	101.10	1	101.00	100.50	6.9	33,169	0.02%
2022/11/22	13	100.15	3	100.50	100.50	10	33,091	0.03%
2022/11/21	10	100.35	1	100.50	100.00	9	32,902	0.03%
2022/11/18	9.3	100.89	2	101.25	100.50	7.3	32,636	0.02%
2022/11/17	4.1	101.38	2	101.25	101.50	2.1	32,326	0.01%
2022/11/16	8.1	102.06	12	101.67	101.50	-3.9	32,188	-0.01%
2022/11/15	6.1	101.75	6	101.92	101.50	0.1	31,685	0.00%
2022/11/14	6.4	100.03	88	100.01	101.50	-81.6	31,198	-0.26%
2022/11/11	106.4	101.28	7	100.14	100.00	99.4	30,512	0.33%	大買/
2022/11/10	14.2	100.54	0	0.00	100.50	14.2	29,543	0.05%
2022/11/09	4	101.88	1.1	102.00	102.50	2.9	29,373	0.01%
2022/11/08	5.9	100.24	5	100.00	100.00	0.9	29,190	0.00%
2022/11/07	10.5	100.17	3	100.50	100.00	7.5	29,498	0.03%
2022/11/04	10.1	100.11	4	100.00	100.50	6.1	29,858	0.02%
2022/11/03	7.2	101.01	1	101.00	101.00	6.2	29,990	0.02%
2022/11/02	14.5	101.33	6	101.58	102.00	8.5	29,765	0.03%
2022/11/01	10.8	101.27	2	101.50	101.50	8.8	29,668	0.03%
2022/10/31	8.5	101.93	16.3	102.02	102.50	-7.8	29,304	-0.03%
2022/10/28	3.1	103.68	2	103.00	104.00	1.1	29,222	0.00%
2022/10/27	1	104.50	5	104.60	104.00	-4	29,368	-0.01%
2022/10/25	6.1	102.18	14	103.21	103.50	-7.9	29,293	-0.03%
2022/10/24	3	103.33	0	0.00	103.00	3	29,045	0.01%
2022/10/21	4	102.75	3	102.67	103.50	1	28,923	0.00%
2022/10/20	50	101.86	10	101.75	102.50	40	29,034	0.14%
2022/10/19	9.2	103.45	6	103.67	103.00	3.2	28,453	0.01%
2022/10/18	23	104.02	8	103.50	103.50	15	28,204	0.05%
2022/10/17	4.3	104.73	2	105.00	105.00	2.3	28,041	0.01%
2022/10/14	1	105.00	1.5	105.00	105.00	-0.5	27,956	0.00%
2022/10/13	3	103.33	3.3	103.65	103.50	-0.3	28,122	0.00%
2022/10/12	9	103.00	6	103.67	103.00	3	27,974	0.01%
2022/10/11	6.1	104.58	3	104.50	104.00	3.1	27,628	0.01%
2022/10/07	0	0.00	7	107.07	107.50	-7	27,413	-0.03%
2022/10/06	2	107.00	0.4	107.03	107.50	1.7	27,815	0.01%
2022/10/05	7.3	105.94	18	106.44	107.00	-10.7	27,893	-0.04%
2022/10/04	9.3	102.28	1.4	102.65	102.50	7.8	27,455	0.03%
2022/10/03	0.1	101.50	5	101.00	101.00	-4.9	27,474	-0.02%
2022/09/30	8.4	101.29	17	100.97	102.00	-8.6	27,695	-0.03%
2022/09/29	9.2	101.45	8	101.81	101.50	1.2	27,913	0.00%
2022/09/28	18.7	101.21	6.2	101.44	100.50	12.5	28,002	0.04%
2022/09/27	9.6	103.74	0	0.00	103.50	9.6	27,942	0.03%
2022/09/26	8	104.69	3	104.00	104.00	5	28,760	0.02%
2022/09/23	1.1	107.00	3	106.50	106.50	-1.9	29,122	-0.01%
2022/09/22	6.1	106.59	1.1	107.00	107.00	4.9	29,606	0.02%
2022/09/21	107	107.50	0	0.00	107.00	107	29,763	0.36%	大買/鉅額交易
2022/09/20	1	108.00	6	107.83	108.50	-5	29,793	-0.02%
2022/09/19	3.1	106.67	2	107.25	107.00	1.1	29,797	0.00%
2022/09/16	105	107.48	0	0.00	107.50	105	30,004	0.35%	大買/鉅額交易
2022/09/15	101	108.00	3	108.50	108.00	98	30,148	0.33%	大買/
2022/09/14	6.1	107.59	5	107.50	107.50	1.1	30,383	0.00%
2022/09/13	0.4	109.50	7	109.79	110.00	-6.6	30,584	-0.02%
2022/09/12	0.2	108.50	1	108.00	108.50	-0.8	30,594	0.00%
2022/09/08	3	106.50	6	107.00	107.00	-3	31,113	-0.01%
2022/09/07	12.6	106.62	1	107.50	106.00	11.6	31,387	0.04%
2022/09/06	1.2	108.08	4.3	107.77	108.50	-3.1	31,270	-0.01%
2022/09/05	2.1	107.76	2	108.00	108.00	0	31,528	0.00%
2022/09/02	4	107.75	3	107.83	107.50	1	31,931	0.00%
2022/09/01	20.3	107.43	1	107.50	107.50	19.3	32,046	0.06%
2022/08/31	1	108.03	2.3	108.89	109.00	-1.2	31,915	0.00%
2022/08/30	4	108.50	20	108.50	108.50	-16	31,741	-0.05%
2022/08/29	7.4	108.23	2	108.00	108.00	5.4	32,006	0.02%
2022/08/26	0.1	110.00	0	0.00	110.50	0.1	32,155	0.00%
2022/08/25	9	109.94	8	110.00	109.50	1	32,478	0.00%
2022/08/24	0.1	109.50	0	0.00	109.50	0.1	33,426	0.00%
2022/08/23	4	110.00	6	110.00	110.00	-2	34,509	-0.01%
2022/08/22	6	110.42	1	111.00	111.00	5	34,940	0.01%
2022/08/19	3	111.17	1	111.00	111.00	2	35,525	0.01%
2022/08/18	1	111.00	9	111.56	112.00	-8	35,898	-0.02%
2022/08/17	1.1	111.08	9	112.17	112.50	-7.9	36,728	-0.02%
2022/08/16	35	111.30	1	111.00	111.00	34	36,840	0.09%
2022/08/15	5.1	112.00	24	112.69	112.00	-18.9	36,930	-0.05%
2022/08/12	7.1	112.86	23	113.37	112.50	-15.9	37,208	-0.04%
2022/08/11	1	111.50	11.6	112.54	113.00	-10.6	37,022	-0.03%
2022/08/10	0	110.50	10.2	110.10	110.00	-10.2	36,918	-0.03%
2022/08/09	1	107.50	12	108.50	109.00	-11	36,398	-0.03%
2022/08/08	0	108.00	0	0.00	108.00	0	36,343	0.00%
2022/08/05	2	108.25	6	108.42	108.00	-4	36,295	-0.01%
2022/08/04	4	107.50	10	108.10	108.00	-6	36,249	-0.02%
2022/08/03	5	108.00	14	107.36	108.50	-9	35,932	-0.02%
2022/08/02	15	107.40	22	107.34	108.00	-7	35,709	-0.02%
2022/08/01	1	108.50	2	108.50	109.00	-1	35,441	0.00%
2022/07/29	16	108.53	3.4	108.71	109.00	12.6	35,652	0.04%
2022/07/28	2.1	108.26	2.1	108.50	108.50	0	35,867	0.00%
2022/07/27	2	108.25	5	108.80	108.00	-3	36,003	-0.01%
2022/07/26	5	107.90	3	107.50	108.00	2	35,778	0.01%
2022/07/25	10	107.50	7	107.43	107.50	3	35,635	0.01%
2022/07/22	4.1	106.01	33	106.03	106.00	-28.9	35,447	-0.08%
2022/07/21	2	104.25	16	105.13	105.50	-14	35,462	-0.04%
2022/07/20	20.1	103.55	5	104.10	103.50	15.1	35,419	0.04%
2022/07/19	9	104.00	8	104.75	104.00	1	35,511	0.00%
2022/07/18	6.1	104.92	17.4	104.83	105.00	-11.3	35,446	-0.03%
2022/07/15	3.3	105.00	15	105.47	105.00	-11.7	35,469	-0.03%
2022/07/14	1.1	104.99	9	104.83	105.00	-7.9	35,384	-0.02%
2022/07/13	1	102.50	2	103.25	102.50	-1	34,910	0.00%
2022/07/12	7	100.29	4	100.38	100.50	3	34,569	0.01%
2022/07/11	1.2	101.00	4.3	100.77	101.00	-3.1	34,330	-0.01%
2022/07/08	26.1	103.36	0	0.00	102.00	26.1	34,172	0.08%
2022/07/07	1.3	102.16	33.2	102.79	103.50	-31.9	33,867	-0.09%
2022/07/06	24.5	101.72	6	102.67	100.50	18.5	33,478	0.06%
2022/07/05	9.1	101.51	5	101.91	102.50	4	33,199	0.01%
2022/07/04	19.7	101.25	14	100.61	100.00	5.7	32,860	0.02%
2022/07/01	14.2	106.86	86	107.19	106.00	-71.8	32,262	-0.22%
2022/06/30	8.2	109.07	28	109.64	109.00	-19.8	31,744	-0.06%
2022/06/29	8	111.31	10	111.25	111.00	-2	31,393	-0.01%
2022/06/28	2	111.75	5	111.50	112.00	-3	31,168	-0.01%
2022/06/27	0	0.00	6.5	111.81	111.00	-6.5	31,040	-0.02%
2022/06/24	1	109.00	18.5	110.13	110.00	-17.5	30,863	-0.06%
2022/06/23	6	108.08	4	108.38	108.00	2	30,701	0.01%
2022/06/22	9	109.94	2	110.00	109.50	7	30,281	0.02%
2022/06/21	10	111.50	1.2	111.50	112.00	8.8	30,597	0.03%
2022/06/20	2.2	109.50	12.2	109.08	109.00	-10	30,276	-0.03%
2022/06/17	4.3	110.33	16	110.06	109.50	-11.7	30,071	-0.04%
2022/06/16	3	112.50	36.1	112.90	111.50	-33.1	29,597	-0.11%
2022/06/15	3.1	112.16	13	112.04	112.00	-9.9	30,439	-0.03%
2022/06/14	10	111.10	5	110.80	111.50	5	30,755	0.02%
2022/06/13	19.3	111.81	3	111.67	111.50	16.3	30,823	0.05%
2022/06/10	3	114.50	7	114.29	114.00	-4	30,587	-0.01%
2022/06/09	9.6	114.06	4.4	114.77	115.50	5.2	30,617	0.02%
2022/06/08	1.1	114.00	2	114.00	114.00	-0.9	30,518	0.00%
2022/06/07	5.1	114.00	5	113.80	113.50	0.1	30,625	0.00%
2022/06/06	14.2	115.50	11.8	114.95	115.50	2.4	30,483	0.01%
2022/06/02	30	114.78	8.1	115.13	114.00	21.9	30,890	0.07%
2022/06/01	35	114.89	17	114.29	114.50	18	31,010	0.06%
2022/05/31	10	112.75	36	111.92	113.00	-26	30,133	-0.09%
2022/05/30	4	109.75	5	110.40	110.50	-1	28,871	0.00%
2022/05/27	2	110.00	18	110.42	110.00	-16	28,372	-0.06%
2022/05/26	1	109.00	205.2	109.50	109.00	-204.2	27,992	-0.73%	大賣/鉅額交易
2022/05/25	0	0.00	21.6	109.30	109.50	-21.6	27,818	-0.08%
2022/05/24	6	108.25	8.2	108.38	108.00	-2.2	27,347	-0.01%
2022/05/23	1	108.00	5.1	108.01	108.00	-4.1	26,969	-0.02%
2022/05/20	212	108.45	36.9	107.82	107.00	175.1	26,832	0.65%	大買/鉅額交易
2022/05/19	0	105.50	11	106.00	107.50	-11	26,456	-0.04%
2022/05/18	0.1	106.50	166	106.53	107.00	-165.9	26,023	-0.64%	大賣/鉅額交易
2022/05/17	1.1	104.50	9	105.00	105.00	-7.9	25,518	-0.03%
2022/05/16	5.1	104.49	3	104.00	104.50	2.1	25,323	0.01%
2022/05/13	2	103.75	4	103.50	104.00	-2	25,172	-0.01%
2022/05/12	1	102.50	2	102.75	102.00	-1	25,217	0.00%
2022/05/11	7.1	103.50	6	103.83	103.00	1.1	25,124	0.00%
2022/05/10	11	104.00	3.2	104.00	104.00	7.8	25,133	0.03%
2022/05/09	21	103.50	3	103.50	104.00	18	25,217	0.07%
2022/05/06	30.1	103.50	143	103.00	104.00	-112.9	25,527	-0.44%	大賣/鉅額交易
2022/05/05	143.1	105.47	5	105.00	104.50	138.1	25,631	0.54%	大買/鉅額交易
2022/05/04	2.4	104.00	26	104.02	104.00	-23.6	25,602	-0.09%
2022/05/03	0	102.50	3	102.00	102.50	-3	25,586	-0.01%
2022/04/29	0	0.00	170	102.00	102.00	-170	25,993	-0.65%	大賣/鉅額交易
2022/04/28	7	100.79	13.1	100.81	101.50	-6.1	26,305	-0.02%
2022/04/27	2	100.00	15	100.05	100.00	-13	26,323	-0.05%
2022/04/26	25.2	101.02	12	100.96	101.00	13.2	26,227	0.05%
2022/04/25	23.3	100.96	3	101.50	100.50	20.3	26,131	0.08%
2022/04/22	0.1	103.08	0	0.00	103.50	0.1	25,723	0.00%
2022/04/21	4	103.25	3	103.50	103.00	1	26,086	0.00%
2022/04/20	3.1	102.50	6.3	102.90	103.00	-3.2	26,106	-0.01%
2022/04/19	7.1	102.16	0	0.00	102.00	7.1	26,095	0.03%
2022/04/18	14.4	102.16	4	102.50	102.50	10.4	26,235	0.04%
2022/04/15	9	103.22	9	103.39	103.00	0	26,622	0.00%
2022/04/14	6.1	104.00	0	0.00	104.00	6.1	27,070	0.02%
2022/04/13	40	103.75	8	103.38	104.00	32	27,740	0.12%
2022/04/12	2	102.25	12	102.54	102.00	-10	29,846	-0.03%
2022/04/11	10.1	102.16	2	103.00	102.00	8.1	29,853	0.03%
2022/04/08	10.1	103.00	4	103.00	103.00	6.1	29,736	0.02%
2022/04/07	16.3	103.51	7	103.21	103.00	9.3	29,605	0.03%
2022/04/06	4.1	104.76	1.4	104.64	105.00	2.7	29,253	0.01%
2022/04/01	18.1	104.59	0	0.00	104.50	18.1	28,990	0.06%
2022/03/31	4	105.88	4	106.13	106.00	0	28,748	0.00%
2022/03/30	5	105.20	0	0.00	105.50	5	28,608	0.02%
2022/03/29	1.2	105.91	0	0.00	105.50	1.2	28,506	0.00%
2022/03/28	1	106.00	0.6	106.00	106.00	0.4	28,443	0.00%
2022/03/25	7	106.29	7	106.36	106.00	0	28,332	0.00%
2022/03/24	8.6	106.65	13.2	107.01	106.50	-4.6	28,289	-0.02%
2022/03/22	3	104.00	5	104.00	104.00	-2	28,224	-0.01%
2022/03/21	0.4	105.01	3.5	105.58	104.50	-3.1	28,256	-0.01%
2022/03/18	5.5	104.52	29.2	105.05	106.00	-23.7	28,271	-0.08%
2022/03/17	0.2	104.00	15.7	103.81	104.00	-15.5	27,192	-0.06%
2022/03/16	11.1	100.96	4	100.75	101.50	7.1	26,806	0.03%
2022/03/15	23	101.35	0.5	101.50	101.00	22.5	26,458	0.09%
2022/03/14	6.1	102.92	2	103.50	102.50	4.1	26,525	0.02%
2022/03/11	0	0.00	6	103.42	103.50	-6	26,516	-0.02%
2022/03/10	11	103.05	14	103.18	103.00	-3	26,500	-0.01%
2022/03/09	12	101.83	7	101.50	101.50	5	26,385	0.02%
2022/03/08	29.4	101.09	23	101.59	101.50	6.4	26,349	0.02%
2022/03/07	19.1	103.05	11	102.77	102.50	8.1	25,720	0.03%
2022/03/04	0	105.00	10	104.50	105.00	-10	25,816	-0.04%
2022/03/03	12.1	105.00	22	104.95	104.50	-9.9	25,972	-0.04%
2022/03/02	0	0.00	5	105.00	104.50	-5	26,143	-0.02%
2022/03/01	4	104.25	9	104.94	104.50	-5	26,204	-0.02%
2022/02/25	5	103.10	5	103.00	103.00	0	26,220	0.00%
2022/02/24	44.1	103.23	32.2	103.24	102.50	11.9	26,098	0.05%
2022/02/23	5	104.50	4	105.00	105.00	1	25,606	0.00%
2022/02/22	25.6	104.49	29	104.74	104.50	-3.4	25,709	-0.01%
2022/02/21	4.1	105.03	5	105.40	106.00	-0.9	25,784	0.00%
2022/02/18	1	105.50	1.1	105.50	105.50	-0.1	25,924	0.00%
2022/02/17	2.1	105.76	4.3	105.97	106.00	-2.1	25,998	-0.01%
2022/02/16	2	105.50	0	0.00	105.50	2	26,003	0.01%
2022/02/15	0	104.00	0	0.00	104.00	0	26,223	0.00%
2022/02/14	9.3	104.11	9	104.00	104.00	0.3	26,310	0.00%
2022/02/11	1	105.01	3	105.17	106.00	-2	26,318	-0.01%
2022/02/10	0	106.00	4.3	106.12	106.50	-4.3	26,440	-0.02%
2022/02/09	4.1	106.00	8.6	106.03	106.50	-4.5	26,437	-0.02%
2022/02/08	28.2	105.50	12	105.38	105.50	16.2	26,352	0.06%
2022/02/07	61.1	103.00	3.3	103.19	103.00	57.8	25,826	0.22%
2022/01/26	9	102.22	6	102.33	102.00	3	25,471	0.01%
2022/01/25	17.1	102.82	6	102.58	103.00	11.1	25,257	0.04%
2022/01/24	14	103.25	3	103.33	103.00	11	25,076	0.04%
2022/01/21	3.2	102.03	0.3	103.00	102.00	2.9	24,727	0.01%
2022/01/20	28	103.43	9	103.50	103.00	19	24,415	0.08%
2022/01/19	21	103.55	12	104.00	103.50	9	24,199	0.04%
2022/01/18	9	103.78	9	104.39	103.50	0	24,100	0.00%
2022/01/17	19.1	103.63	16	104.00	103.50	3.1	24,204	0.01%
2022/01/14	23.2	103.70	7	103.50	103.50	16.2	24,181	0.07%
2022/01/13	2	105.00	5	105.10	105.50	-3	24,050	-0.01%
2022/01/12	10.2	104.16	0	0.00	104.50	10.2	24,214	0.04%
2022/01/11	11.2	104.29	17.1	104.21	104.50	-5.9	24,338	-0.02%
2022/01/10	33.2	105.06	4	104.63	104.50	29.2	24,605	0.12%
2022/01/07	9.1	106.50	2.4	106.50	106.50	6.7	24,846	0.03%
2022/01/06	9.3	107.50	15.2	107.28	107.00	-5.9	24,497	-0.02%
2022/01/05	116.2	108.48	35.5	109.16	109.00	80.7	23,990	0.34%	大買/
2022/01/04	6.1	103.50	0	0.00	103.50	6.1	22,264	0.03%
2022/01/03	7.1	103.93	5	103.50	103.00	2.1	22,420	0.01%
2021/12/30	2	104.50	0	0.00	104.00	2	22,693	0.01%
2021/12/29	3	105.00	5	104.90	105.00	-2	23,058	-0.01%
2021/12/28	2.1	105.48	24	104.88	105.50	-21.9	23,528	-0.09%
2021/12/27	4.4	104.50	12	104.50	104.50	-7.6	23,690	-0.03%
2021/12/24	1	104.50	62	104.53	104.00	-61	24,112	-0.25%
2021/12/23	6	104.08	7	104.00	104.00	-1	24,295	0.00%
2021/12/22	0.1	104.18	0	0.00	103.50	0.1	24,599	0.00%
2021/12/21	1	104.46	4	104.00	104.50	-3	24,777	-0.01%
2021/12/20	5	103.20	1	103.04	103.00	4	24,788	0.02%
2021/12/17	27	103.50	5	103.50	103.50	22	24,743	0.09%
2021/12/16	17	104.29	0	0.00	103.50	17	24,530	0.07%
2021/12/15	3.1	104.02	9	105.00	105.00	-5.9	24,606	-0.02%
2021/12/14	1	104.50	9.6	104.90	104.50	-8.6	24,867	-0.03%
2021/12/13	8.2	104.94	3	105.50	104.50	5.2	24,882	0.02%
2021/12/10	2	105.00	0	0.00	105.00	2	25,648	0.01%
2021/12/09	0	105.50	15	105.83	106.00	-15	25,628	-0.06%
2021/12/08	5	105.70	4.8	105.71	105.00	0.2	25,632	0.00%
2021/12/07	3	106.33	0	0.00	106.00	3	25,267	0.01%
2021/12/06	3.1	106.50	2.4	106.71	106.50	0.7	25,185	0.00%
2021/12/03	2.2	105.53	2	106.00	105.00	0.2	25,281	0.00%
2021/12/02	4.1	105.87	2	105.75	105.00	2.1	25,365	0.01%
2021/12/01	1	105.02	5	104.90	105.50	-4	25,219	-0.02%
2021/11/30	13.7	103.96	5	104.70	103.50	8.7	25,243	0.03%
2021/11/29	0	103.00	3	103.67	103.50	-3	24,913	-0.01%
2021/11/26	17.5	103.78	6	104.00	103.50	11.5	24,820	0.05%
2021/11/25	4.3	105.73	4	105.00	105.00	0.3	24,927	0.00%
2021/11/24	13.8	105.12	28	105.04	105.50	-14.2	24,868	-0.06%
2021/11/23	15.9	106.09	13	106.00	106.00	2.9	24,601	0.01%
2021/11/22	3.1	107.00	6.1	106.52	106.50	-3	24,446	-0.01%
2021/11/19	3.2	106.57	0	0.00	106.50	3.2	24,384	0.01%
2021/11/18	8	106.56	2	107.00	107.00	6	24,337	0.02%
2021/11/17	24.3	107.56	0.1	108.00	107.00	24.1	24,205	0.10%
2021/11/16	2.1	108.48	22	108.30	108.00	-19.9	24,180	-0.08%
2021/11/15	6.1	108.50	9	108.78	108.00	-2.9	24,775	-0.01%
2021/11/12	1.1	109.00	1	108.50	109.00	0.1	24,877	0.00%
2021/11/11	10.1	107.85	1.1	107.59	107.50	9	24,858	0.04%
2021/11/10	0.1	109.00	7.2	108.65	109.00	-7.1	25,126	-0.03%
2021/11/09	2	107.75	8	107.38	108.00	-6	25,521	-0.02%
2021/11/08	5.3	107.03	12	107.04	107.50	-6.7	25,431	-0.03%
2021/11/05	4.1	108.14	2	108.25	109.00	2.1	25,877	0.01%
2021/11/04	1.2	108.00	4	108.00	108.00	-2.8	26,297	-0.01%
2021/11/03	14.2	107.93	1	108.00	107.50	13.2	26,495	0.05%
2021/11/02	1.2	107.50	16	108.00	107.50	-14.8	26,978	-0.05%
2021/11/01	5	107.00	12.5	106.66	106.50	-7.5	26,974	-0.03%
2021/10/29	7	107.00	1	107.50	107.00	6	27,025	0.02%
2021/10/28	55	108.50	13	108.12	108.50	42	27,041	0.16%
2021/10/27	14	108.39	0	0.00	108.00	14	27,205	0.05%
2021/10/26	6	109.00	0.4	108.89	109.00	5.6	27,413	0.02%
2021/10/25	1	107.51	3	108.50	108.00	-2	27,459	-0.01%
2021/10/22	10.6	107.80	13.8	107.75	107.50	-3.2	27,653	-0.01%
2021/10/21	13.4	107.89	7	108.00	108.00	6.4	27,868	0.02%
2021/10/20	3.1	106.70	12	107.50	107.50	-8.9	27,916	-0.03%
2021/10/19	14.5	107.18	5	107.00	107.00	9.5	27,785	0.03%
2021/10/18	38.1	109.72	35.8	108.56	107.50	2.4	28,334	0.01%
2021/10/15	16.2	109.74	13	109.27	109.50	3.2	28,682	0.01%
2021/10/14	2.3	106.93	4	106.88	106.50	-1.7	28,303	-0.01%
2021/10/13	17.2	105.44	3	105.83	105.50	14.2	28,537	0.05%
2021/10/12	8.4	105.14	2	105.99	105.00	6.4	28,786	0.02%
2021/10/08	0	0.00	7	107.36	108.00	-7	29,185	-0.02%
2021/10/07	2.1	106.51	9	106.22	107.00	-6.9	29,179	-0.02%
2021/10/06	4.3	104.11	112	103.54	103.00	-107.7	29,150	-0.37%	大賣/鉅額交易
2021/10/05	124.4	101.51	15	101.50	101.50	109.4	28,786	0.38%	大買/鉅額交易
2021/10/04	6.1	103.34	6	103.00	103.00	0.1	28,567	0.00%
2021/10/01	28.4	103.82	1	104.50	103.00	27.4	28,543	0.10%
2021/09/30	9.2	105.23	1.1	105.50	105.00	8.2	28,439	0.03%
2021/09/29	69.5	104.97	0	0.00	105.00	69.5	28,792	0.24%
2021/09/28	124	106.50	0	0.00	106.50	124	29,592	0.42%	大買/鉅額交易
2021/09/27	2	108.00	2	107.75	107.50	0	29,497	0.00%
2021/09/24	9.1	107.55	1	107.50	107.50	8.1	29,530	0.03%
2021/09/23	3	107.17	0	0.00	106.50	3	29,793	0.01%
2021/09/22	19.6	106.50	1	107.00	107.00	18.6	29,774	0.06%
2021/09/17	2.1	108.02	2	108.25	108.50	0.1	29,528	0.00%
2021/09/16	5	108.30	2	108.00	107.50	3	29,476	0.01%
2021/09/15	11	109.09	17.1	109.53	108.50	-6.1	29,612	-0.02%
2021/09/14	13	107.00	1	107.50	107.50	12	29,019	0.04%
2021/09/13	7.5	106.90	16.1	107.44	106.50	-8.6	29,065	-0.03%
2021/09/10	3.1	107.54	3	107.50	108.00	0.1	29,390	0.00%
2021/09/09	28	107.13	5	107.00	107.00	23	29,660	0.08%
2021/09/08	15.2	108.37	2	108.25	107.50	13.2	29,623	0.04%
2021/09/07	18.1	108.64	30.2	109.30	108.50	-12.1	29,547	-0.04%
2021/09/06	7.1	111.99	10	112.10	111.00	-2.9	29,553	-0.01%
2021/09/03	36.5	112.27	6	112.50	112.50	30.5	29,849	0.10%
2021/09/02	6	111.67	11	111.27	111.50	-5	29,768	-0.02%
2021/09/01	6.1	111.40	10.1	110.95	111.00	-4	29,654	-0.01%
2021/08/31	5	108.60	27	109.04	111.00	-22	29,587	-0.07%
2021/08/30	2	108.26	2	108.00	109.00	0	29,418	0.00%
2021/08/27	2.1	107.76	2.1	108.00	108.00	0	29,666	0.00%
2021/08/26	0	108.00	1	108.02	107.50	-1	29,835	0.00%
2021/08/25	3.3	108.53	0	0.00	108.50	3.3	30,168	0.01%
2021/08/24	1.9	108.06	11	108.64	109.00	-9.1	30,304	-0.03%
2021/08/23	5.5	106.12	5	106.70	107.50	0.5	30,576	0.00%
2021/08/20	25.3	104.29	2	104.00	104.50	23.3	30,649	0.08%
2021/08/19	27.4	103.91	0	0.00	103.00	27.4	31,163	0.09%
2021/08/18	11	106.23	0	0.00	107.00	11	30,717	0.04%
2021/08/17	3.1	106.84	18	106.81	106.50	-14.9	31,031	-0.05%
2021/08/16	3.2	106.92	6	106.83	107.50	-2.8	31,124	-0.01%
2021/08/13	12	109.04	7.3	109.43	109.00	4.7	31,441	0.01%
2021/08/12	0.7	109.00	27	109.00	109.00	-26.3	31,378	-0.08%
2021/08/11	7.6	107.14	11	107.59	109.00	-3.4	31,859	-0.01%
2021/08/10	24.1	109.17	0	0.00	108.50	24.1	32,440	0.07%
2021/08/09	5.1	112.00	7.2	112.00	112.00	-2.1	33,341	-0.01%
2021/08/06	17.1	112.30	1.1	112.50	112.50	16	33,684	0.05%
2021/08/05	14	111.39	6	111.08	112.00	8	34,169	0.02%
2021/08/04	15.1	111.80	1	112.00	112.00	14.1	36,329	0.04%
2021/08/03	15.1	111.63	6	111.42	111.50	9.1	37,309	0.02%
2021/08/02	8	110.88	614.1	110.71	113.00	-606	37,640	-1.61%	大賣/鉅額交易
2021/07/30	5.2	109.86	1.2	110.09	110.00	4	38,246	0.01%
2021/07/29	1	110.51	3	110.67	111.00	-2	38,400	-0.01%
2021/07/28	11	109.82	7	109.36	110.50	4	39,142	0.01%
2021/07/27	10	110.60	4.5	110.95	111.50	5.5	40,042	0.01%
2021/07/26	22	109.82	0	0.00	110.00	22	40,774	0.05%
2021/07/23	2	110.50	36	111.75	110.50	-34	40,978	-0.08%
2021/07/22	25.7	110.44	19	110.95	110.50	6.7	41,267	0.02%
2021/07/21	9.3	113.61	18.5	112.99	112.50	-9.2	41,185	-0.02%
2021/07/20	3.2	115.00	5	115.00	114.50	-1.8	40,817	0.00%
2021/07/19	13	117.19	23.7	117.42	116.50	-10.7	41,033	-0.03%
2021/07/16	4	118.75	14.2	119.11	119.50	-10.2	41,627	-0.02%
2021/07/15	13	119.00	9.4	119.27	119.50	3.7	41,646	0.01%
2021/07/14	2.8	116.79	18	117.00	116.00	-15.2	41,038	-0.04%
2021/07/13	2.5	116.50	5	116.70	116.50	-2.5	41,122	-0.01%
2021/07/12	5.6	114.91	4	115.00	115.00	1.6	41,396	0.00%
2021/07/09	8.4	113.94	2	113.75	114.00	6.4	41,770	0.02%
2021/07/08	1.1	115.05	1.1	115.05	115.50	0	42,184	0.00%
2021/07/07	3	115.00	4	116.00	115.00	-1	42,614	0.00%
2021/07/06	27.2	116.70	31.1	116.16	116.50	-3.9	43,302	-0.01%
2021/07/05	38.9	116.57	33	115.23	117.00	5.8	43,911	0.01%
2021/07/02	5	111.80	8.9	112.00	111.50	-3.9	43,223	-0.01%
2021/07/01	12	111.58	11	111.98	112.00	1	43,510	0.00%
2021/06/30	14.3	112.95	3.3	112.89	112.00	11.1	43,940	0.03%
2021/06/29	2	112.00	6.6	112.14	111.50	-4.6	45,039	-0.01%
2021/06/28	7	111.64	0.2	112.00	111.50	6.9	46,909	0.01%
2021/06/25	18.2	113.84	26.1	113.92	113.00	-7.9	47,286	-0.02%
2021/06/24	5	113.00	114.5	112.07	113.00	-109.5	47,379	-0.23%	大賣/鉅額交易
2021/06/23	0.2	110.17	6.4	111.03	111.50	-6.3	47,741	-0.01%
2021/06/22	8.2	109.12	7.5	109.01	108.50	0.7	48,354	0.00%
2021/06/21	122.7	109.05	0.7	109.27	108.50	122	49,335	0.25%	大買/鉅額交易
2021/06/18	11.1	112.27	0	0.00	111.50	11.1	50,635	0.02%
2021/06/17	41.3	110.60	11	111.18	113.00	30.3	51,947	0.06%
2021/06/16	15	112.30	0.1	112.00	111.50	14.9	54,351	0.03%
2021/06/15	5.1	112.80	1.3	112.90	113.00	3.8	56,251	0.01%
2021/06/11	12.2	113.16	17.1	113.03	113.50	-5	58,242	-0.01%
2021/06/10	3.4	110.20	209	111.00	110.50	-205.6	59,189	-0.35%	大賣/鉅額交易
2021/06/09	11	109.95	2	110.50	109.50	9	60,027	0.01%
2021/06/08	19	110.63	2	110.75	110.50	17	61,243	0.03%
2021/06/07	11.2	110.37	5	110.42	110.50	6.1	62,197	0.01%
2021/06/04	10.2	110.39	3	110.67	112.00	7.2	62,654	0.01%
2021/06/03	7.6	111.43	0	0.00	111.00	7.6	62,906	0.01%
2021/06/02	10	112.07	3.3	112.00	112.00	6.7	63,414	0.01%
2021/06/01	2.3	114.28	2.5	114.10	114.50	-0.2	64,306	0.00%
2021/05/31	0.1	113.00	9	112.94	113.50	-8.9	65,255	-0.01%
2021/05/28	2	110.50	11	111.00	111.00	-9	66,126	-0.01%
2021/05/27	35.2	108.06	8	108.50	109.50	27.2	66,575	0.04%
2021/05/26	24	112.69	6	111.50	111.50	18	67,559	0.03%
2021/05/25	24	112.31	11.9	112.36	112.00	12.2	69,013	0.02%
2021/05/24	551.2	108.59	85	108.54	109.50	466.2	69,079	0.67%	大買/鉅額交易
2021/05/21	5.8	109.29	16.2	109.34	109.50	-10.4	69,408	-0.01%
2021/05/20	5.8	105.91	25.6	106.00	106.00	-19.8	69,516	-0.03%
2021/05/19	25.2	105.08	9.8	105.35	105.00	15.4	70,236	0.02%
2021/05/18	5.2	105.03	31.2	104.19	107.00	-26	70,231	-0.04%
2021/05/17	30.1	99.92	14	100.25	98.20	16.1	70,387	0.02%
2021/05/14	8.1	105.12	15	104.99	104.50	-6.8	70,236	-0.01%
2021/05/13	26.3	100.46	10	102.56	103.00	16.3	70,571	0.02%
2021/05/12	236.4	102.76	63.3	101.34	102.00	173.1	70,334	0.25%	大買/鉅額交易
2021/05/11	45.2	108.04	9	107.28	107.00	36.2	69,233	0.05%
2021/05/10	9.1	114.21	7	113.50	113.00	2.1	69,994	0.00%
2021/05/07	16.4	115.73	18.2	116.29	117.50	-1.8	72,312	0.00%
2021/05/06	12.9	111.80	10	111.80	112.50	2.9	73,359	0.00%
2021/05/05	19.2	111.67	30	111.08	110.00	-10.8	74,195	-0.01%
2021/05/04	20.5	109.52	23.4	109.61	108.50	-2.9	75,249	0.00%
2021/05/03	30.1	113.23	38.5	113.42	112.50	-8.3	76,133	-0.01%
2021/04/29	62.4	117.40	3.2	117.20	116.00	59.2	78,603	0.08%
2021/04/28	30.4	117.32	10	117.30	117.00	20.4	79,282	0.03%
2021/04/27	29.2	119.77	9.2	119.60	118.50	20	80,842	0.02%
2021/04/26	21	118.31	6.2	119.28	117.50	14.8	81,368	0.02%
2021/04/23	14.8	118.13	6.1	118.09	119.00	8.7	82,262	0.01%
2021/04/22	50.1	118.94	17.8	119.33	117.50	32.4	84,441	0.04%
2021/04/21	20.1	120.25	10	120.35	120.00	10.1	88,574	0.01%
2021/04/20	12.1	121.55	9.5	121.79	122.00	2.6	89,305	0.00%
2021/04/19	12.2	122.05	2	122.00	121.50	10.2	90,633	0.01%
2021/04/16	20.1	123.02	21.1	123.10	123.50	-1	91,260	0.00%
2021/04/15	18.3	120.17	0.8	121.00	121.00	17.5	92,273	0.02%
2021/04/14	28.2	120.83	14	120.68	121.50	14.2	93,500	0.02%
2021/04/13	16.7	122.11	13	122.58	122.50	3.7	96,281	0.00%
2021/04/12	62.8	120.93	28	120.91	120.50	34.8	99,322	0.04%
2021/04/09	65.1	121.02	5.1	120.62	120.00	60	102,027	0.06%
2021/04/08	30	122.42	7	122.43	122.50	23	101,224	0.02%
2021/04/07	18	123.31	5.2	123.21	123.50	12.8	101,243	0.01%
2021/04/06	22.7	123.23	40	123.34	122.50	-17.3	101,439	-0.02%
2021/04/01	26.7	122.25	50	123.01	121.50	-23.3	101,864	-0.02%
2021/03/31	70.1	124.64	168.5	124.90	124.00	-98.4	102,143	-0.10%	大賣/
2021/03/30	13	129.19	13	129.38	129.50	0	100,661	0.00%
2021/03/29	25.3	128.24	46	128.03	128.50	-20.7	100,823	-0.02%
2021/03/26	14.3	126.83	28.4	127.37	126.50	-14.1	101,700	-0.01%
2021/03/25	19.4	127.05	14	127.82	126.50	5.4	101,299	0.01%
2021/03/24	37	128.57	15.5	130.63	128.00	21.5	100,686	0.02%
2021/03/23	28	132.30	42.5	132.65	130.50	-14.5	99,806	-0.01%
2021/03/22	42.1	128.91	94	128.47	130.00	-51.8	98,701	-0.05%
2021/03/19	55.3	125.04	129.6	124.66	123.50	-74.3	97,546	-0.08%	大賣/
2021/03/18	37.7	129.82	90	129.76	129.50	-52.3	95,637	-0.05%
2021/03/17	67.7	126.08	145.3	125.80	126.00	-77.5	94,357	-0.08%	大賣/
2021/03/16	38.1	122.57	38.5	122.56	123.00	-0.4	92,873	0.00%
2021/03/15	8.1	120.43	19.1	120.29	121.00	-11	92,452	-0.01%
2021/03/12	16	119.00	68.7	119.33	120.00	-52.7	93,263	-0.06%
2021/03/11	21.2	117.24	30.2	117.05	117.00	-9	94,385	-0.01%
2021/03/10	8.3	115.68	16.6	115.80	115.50	-8.2	93,926	-0.01%
2021/03/09	8.1	113.52	34	114.21	115.00	-25.9	93,640	-0.03%
2021/03/08	32	115.00	4.8	115.14	113.50	27.2	93,481	0.03%
2021/03/05	26.7	114.42	34.1	114.53	115.00	-7.4	92,985	-0.01%
2021/03/04	18.3	113.26	2	114.25	114.50	16.3	92,545	0.02%
2021/03/03	8	113.20	26.8	114.47	115.50	-18.8	91,575	-0.02%
2021/03/02	13.5	113.15	13	113.08	112.00	0.5	90,689	0.00%
2021/02/26	62	112.93	8.8	113.34	112.00	53.3	90,179	0.06%
2021/02/25	3.7	115.58	62.2	115.15	116.50	-58.5	88,553	-0.07%
2021/02/24	18.2	111.99	5	112.20	110.50	13.2	87,097	0.02%
2021/02/23	32.1	110.66	41	110.88	111.50	-8.9	86,598	-0.01%
2021/02/22	24.7	112.07	23.2	112.40	111.00	1.5	86,137	0.00%
2021/02/19	28.1	110.40	35	110.41	110.00	-6.9	85,645	-0.01%
2021/02/18	141	113.49	8.1	113.56	113.00	132.9	84,850	0.16%	大買/鉅額交易
2021/02/17	32.5	114.05	22.2	113.83	114.00	10.3	84,908	0.01%
2021/02/05	63.1	114.27	12.1	114.00	113.50	51	83,928	0.06%
2021/02/04	21.1	114.02	48.9	113.72	114.00	-27.7	83,134	-0.03%
2021/02/03	26.2	116.38	31.1	116.53	116.50	-4.9	82,680	-0.01%
2021/02/02	40	115.74	27.3	115.99	116.50	12.7	82,107	0.02%
2021/02/01	60.8	110.59	25.3	111.05	113.00	35.5	81,389	0.04%
2021/01/29	63	115.49	63	114.59	111.50	-0.1	79,640	0.00%
2021/01/28	36.7	119.04	28.1	118.95	118.50	8.6	76,874	0.01%
2021/01/27	24	123.31	27.4	123.36	123.00	-3.4	75,136	0.00%
2021/01/26	71.5	122.76	56.4	121.74	122.00	15.1	73,916	0.02%
2021/01/25	59.9	119.69	46.1	121.02	123.00	13.8	72,070	0.02%
2021/01/22	43.9	120.21	90.6	120.24	121.50	-46.7	70,174	-0.07%
2021/01/21	10	116.55	164.8	116.48	117.00	-154.8	67,021	-0.23%	大賣/鉅額交易
2021/01/20	28.4	115.44	51	116.79	114.50	-22.6	66,129	-0.03%
2021/01/19	27.1	114.94	17.7	115.74	115.00	9.4	64,197	0.01%
2021/01/18	59.8	113.40	57.3	113.41	114.00	2.5	63,005	0.00%
2021/01/15	41.6	115.55	39	115.63	115.50	2.6	61,737	0.00%
2021/01/14	65.8	113.66	187.3	113.03	116.00	-121.5	59,302	-0.20%	大賣/鉅額交易
2021/01/13	19.5	105.38	13.4	106.29	106.50	6.1	54,542	0.01%
2021/01/12	47.3	104.52	39.2	104.11	104.00	8.1	53,983	0.02%
2021/01/11	24.4	107.25	12.2	107.00	107.50	12.2	53,647	0.02%
2021/01/08	35.3	108.04	40.2	107.92	108.00	-4.9	53,291	-0.01%
2021/01/07	34	106.54	51.4	106.68	107.00	-17.4	51,832	-0.03%
2021/01/06	41.7	105.30	99.1	104.88	105.00	-57.4	50,561	-0.11%
2021/01/05	53	103.21	111.2	103.74	104.00	-58.3	47,274	-0.12%	大賣/
2021/01/04	52.1	96.82	137.3	96.50	99.90	-85.2	44,037	-0.19%	大賣/
2020/12/31	9.2	91.72	11	91.73	92.00	-1.8	40,427	0.00%
2020/12/30	12	90.50	13	90.95	91.60	-1	40,179	0.00%
2020/12/29	31	90.88	25	91.07	90.40	6	39,796	0.02%
2020/12/28	29	92.17	23	92.46	91.80	6	39,355	0.02%
2020/12/25	50	91.59	94.4	91.54	91.80	-44.4	38,556	-0.12%
2020/12/24	3	89.33	23.6	89.36	89.60	-20.6	37,188	-0.06%
2020/12/23	26.2	88.75	32.1	88.92	88.80	-5.9	37,032	-0.02%
2020/12/22	17.1	88.79	88	89.48	87.70	-70.9	36,732	-0.19%
2020/12/21	6.1	87.77	7	87.61	88.00	-0.9	36,124	0.00%
2020/12/18	1	87.80	18	87.54	87.70	-17	35,941	-0.05%
2020/12/17	2.1	88.00	5	87.92	87.80	-2.9	35,866	-0.01%
2020/12/16	11.1	87.64	30	87.75	88.20	-18.9	35,716	-0.05%
2020/12/15	11.1	86.81	10	87.07	87.10	1.1	35,463	0.00%
2020/12/14	17.1	88.34	27	88.43	87.70	-9.9	35,162	-0.03%
2020/12/11	41	86.85	44	87.63	87.60	-3	34,666	-0.01%
2020/12/10	43.4	88.03	26.3	87.84	87.70	17.1	33,930	0.05%
2020/12/09	20	88.81	33	88.75	89.00	-13	33,480	-0.04%
2020/12/08	62.4	88.58	56	88.72	87.60	6.4	32,621	0.02%
2020/12/07	76.1	86.19	140.9	86.35	87.90	-64.8	31,140	-0.21%	大賣/
2020/12/04	31	82.98	22	82.94	82.90	9	28,798	0.03%
2020/12/03	8.6	82.09	2.7	82.11	82.00	6	28,368	0.02%
2020/12/02	8.5	82.74	11.4	82.68	82.70	-2.9	28,204	-0.01%
2020/12/01	6.5	82.41	8	82.40	82.90	-1.5	28,227	-0.01%
2020/11/30	11	82.35	0	0.00	82.30	11	28,504	0.04%
2020/11/27	16	82.66	2.2	82.65	82.60	13.8	27,917	0.05%
2020/11/26	13.3	82.80	4.3	82.95	83.00	9	27,869	0.03%
2020/11/25	3.2	82.13	7	82.31	82.00	-3.8	27,823	-0.01%
2020/11/24	11	82.35	2	82.30	82.00	9	27,853	0.03%
2020/11/23	14	83.01	3	82.97	82.90	11	27,877	0.04%
2020/11/20	8	82.29	4	82.55	82.50	4	27,738	0.01%
2020/11/19	3.4	82.70	15	82.70	82.90	-11.6	27,618	-0.04%
2020/11/18	11.2	83.08	11	83.13	83.20	0.2	27,595	0.00%
2020/11/17	21	82.80	8	83.00	83.00	13	27,491	0.05%
2020/11/16	3.6	82.56	18.5	82.50	82.60	-15	27,885	-0.05%
2020/11/13	3.7	81.44	2.7	81.47	81.40	1	27,577	0.00%
2020/11/12	1	81.70	9	81.82	81.90	-8	27,494	-0.03%
2020/11/11	2.3	80.96	12	81.32	81.60	-9.8	27,213	-0.04%
2020/11/10	3.2	80.98	15	80.76	80.80	-11.8	27,174	-0.04%
2020/11/09	3	80.83	13	81.03	81.20	-10	28,235	-0.04%
2020/11/06	0	0.00	10	79.54	79.70	-10	28,321	-0.04%
2020/11/05	0.1	79.00	3	79.03	79.00	-2.9	28,488	-0.01%
2020/11/04	7.1	78.50	10.4	79.11	78.80	-3.3	29,073	-0.01%
2020/11/03	12.3	78.46	0	0.00	78.30	12.3	29,122	0.04%
2020/11/02	2	78.10	1	78.30	78.30	1	29,432	0.00%
2020/10/30	1	77.20	10	77.82	77.50	-9	29,600	-0.03%
2020/10/29	15	77.89	7	77.79	78.00	8	29,550	0.03%
2020/10/28	15.1	78.81	2	78.45	78.30	13.1	30,059	0.04%
2020/10/27	3.2	79.65	3.2	79.78	80.00	0	30,234	0.00%
2020/10/26	2	80.50	1	81.10	80.20	1	30,632	0.00%
2020/10/23	2	80.60	1	80.70	80.70	1	31,049	0.00%
2020/10/22	7	80.47	8.8	80.62	80.80	-1.8	32,073	-0.01%
2020/10/21	18	80.74	8	81.08	80.40	10	32,779	0.03%
2020/10/20	17	81.46	24	81.25	81.40	-7	33,058	-0.02%
2020/10/19	16.2	81.01	87	80.84	81.30	-70.8	33,610	-0.21%
2020/10/16	14	79.05	16	79.18	78.60	-2	33,408	-0.01%
2020/10/15	0.2	78.10	2	78.40	78.10	-1.8	33,847	-0.01%
2020/10/14	15.1	78.29	1	78.20	78.00	14.1	34,602	0.04%
2020/10/13	7	78.41	5	78.58	78.90	2	34,800	0.01%
2020/10/12	7	78.57	11	78.53	78.70	-4	35,259	-0.01%
2020/10/08	18	77.69	2	77.80	78.00	16	35,425	0.05%
2020/10/07	4	77.38	0.6	77.60	77.40	3.4	35,744	0.01%
2020/10/06	1	77.80	3	77.80	77.80	-2	36,066	-0.01%
2020/10/05	0.1	77.70	6	78.05	77.70	-5.9	36,653	-0.02%
2020/09/30	3	77.40	4	77.78	77.40	-1	37,159	0.00%
2020/09/29	7	77.56	4	78.13	77.00	3	37,455	0.01%
2020/09/28	2.2	76.35	29	76.36	76.90	-26.8	37,793	-0.07%
2020/09/25	12	74.61	7	74.64	74.30	5	38,001	0.01%
2020/09/24	38	75.37	12	75.28	75.00	26	38,076	0.07%
2020/09/23	14.5	76.86	0	0.00	76.70	14.5	37,687	0.04%
2020/09/22	20	77.04	6	77.13	76.80	14	38,132	0.04%
2020/09/21	15	77.48	3	77.67	77.40	12	38,706	0.03%
2020/09/18	9.2	77.78	6	77.80	77.60	3.2	40,000	0.01%
2020/09/17	5	78.48	10	78.10	78.10	-5	40,947	-0.01%
2020/09/16	23	78.89	0.1	78.80	78.80	22.9	41,362	0.06%
2020/09/15	6.2	79.10	9	79.14	79.10	-2.9	41,339	-0.01%
2020/09/14	1	79.30	21	79.23	79.40	-20	41,646	-0.05%
2020/09/11	4	78.30	6	78.33	78.50	-2	41,491	0.00%
2020/09/10	9	78.40	3	78.33	78.50	6	41,523	0.01%
2020/09/09	6.2	76.97	1	77.50	77.90	5.2	41,410	0.01%
2020/09/08	18.1	77.87	1	77.60	77.50	17.1	41,473	0.04%
2020/09/07	10.1	77.19	4	76.90	77.30	6.1	41,611	0.01%
2020/09/04	20	76.92	5	77.00	76.90	15	41,954	0.04%
2020/09/03	37	78.28	5.3	77.83	77.70	31.7	41,789	0.08%
2020/09/02	6	77.33	0	0.00	77.80	6	41,734	0.01%
2020/09/01	14	76.89	2	76.80	77.00	12	42,211	0.03%
2020/08/31	24	77.54	13	77.47	76.90	11	42,474	0.03%
2020/08/28	12	77.46	0	0.00	77.50	12	42,692	0.03%
2020/08/27	9.8	77.97	1	77.90	77.50	8.8	42,988	0.02%
2020/08/25	23.3	78.18	16.6	78.34	78.30	6.7	43,441	0.02%
2020/08/24	8	77.73	0	0.00	77.60	8	43,891	0.02%
2020/08/21	4.2	78.07	12	78.18	78.20	-7.8	43,964	-0.02%
2020/08/20	34	77.61	19	77.63	77.10	15	43,929	0.03%
2020/08/19	7	79.86	13	80.22	79.30	-6	43,368	-0.01%
2020/08/18	0.3	79.80	0	0.00	79.80	0.3	43,283	0.00%
2020/08/17	16.6	80.45	14	80.19	80.20	2.6	43,604	0.01%
2020/08/14	2.3	80.17	2	80.05	80.40	0.3	43,618	0.00%
2020/08/13	29.3	80.28	27	79.71	79.50	2.3	43,559	0.01%
2020/08/12	17	80.87	34.5	80.92	81.40	-17.5	42,948	-0.04%
2020/08/11	13.1	80.05	37	79.86	79.80	-23.9	43,139	-0.06%
2020/08/10	10	80.38	33	80.12	80.50	-23	43,407	-0.05%
2020/08/07	39	78.86	77	78.92	78.30	-38	43,275	-0.09%
2020/08/06	5.1	79.08	6	79.08	79.00	-0.9	43,625	0.00%
2020/08/05	23	78.16	15.2	77.99	77.90	7.8	43,829	0.02%
2020/08/04	9.4	77.71	5	77.96	78.10	4.4	44,340	0.01%
2020/08/03	24.1	77.49	1	77.50	77.10	23.1	44,597	0.05%
2020/07/31	13.1	78.89	22.1	79.05	78.40	-9	44,108	-0.02%
2020/07/30	26.2	77.99	0	0.00	78.00	26.2	43,832	0.06%
2020/07/29	26	78.66	12	78.05	78.00	14	43,666	0.03%
2020/07/28	38	78.92	27.1	80.60	78.40	10.9	43,848	0.02%
2020/07/27	34	78.38	20	79.00	78.00	14	43,342	0.03%
2020/07/24	66.2	80.52	5	80.72	80.00	61.2	42,760	0.14%
2020/07/23	276	82.15	41.6	81.89	82.10	234.4	42,348	0.55%	大買/鉅額交易
2020/07/22	33	85.56	258.8	85.43	85.90	-225.8	41,517	-0.54%	大賣/鉅額交易
2020/07/21	88.4	85.45	31.8	85.36	85.30	56.5	40,594	0.14%
2020/07/20	41	86.20	21.4	86.36	86.80	19.6	39,798	0.05%
2020/07/17	13	88.15	10.8	88.18	88.00	2.2	39,066	0.01%
2020/07/16	3	87.50	24	87.75	87.60	-21	39,095	-0.05%
2020/07/15	23.1	86.73	42.6	86.59	86.60	-19.5	38,790	-0.05%
2020/07/14	8	86.43	21	86.70	86.30	-13	39,163	-0.03%
2020/07/13	11	86.31	12	86.18	86.70	-1	39,298	0.00%
2020/07/10	20.7	85.20	117	85.52	84.80	-96.3	39,392	-0.24%	大賣/
2020/07/09	18.4	86.15	3.8	86.15	86.20	14.6	39,134	0.04%
2020/07/08	23	86.86	8	87.00	87.00	15	38,728	0.04%
2020/07/07	8.3	86.58	4	86.83	87.00	4.3	38,430	0.01%
2020/07/06	1.3	86.30	8	86.41	86.40	-6.7	38,484	-0.02%
2020/07/03	4.1	85.32	1.1	85.40	85.30	3	39,251	0.01%
2020/07/02	12	85.17	12.8	85.78	86.00	-0.8	39,318	0.00%
2020/07/01	7	86.43	4	86.35	85.90	3	39,567	0.01%
2020/06/30	5	86.10	32	86.13	86.30	-27	39,234	-0.07%
2020/06/29	11.2	84.46	43	84.27	85.20	-31.8	38,911	-0.08%
2020/06/24	8	82.78	39	83.08	83.50	-31	37,861	-0.08%
2020/06/23	31	79.87	8	80.01	80.20	23	37,387	0.06%
2020/06/22	5.6	78.45	3.4	78.54	78.90	2.2	37,269	0.01%
2020/06/19	4	78.48	2	78.80	78.80	2	37,883	0.01%
2020/06/18	7	78.03	11	77.90	78.50	-4	37,988	-0.01%
2020/06/17	14	78.25	4	78.23	78.20	10	38,713	0.03%
2020/06/16	0.2	78.30	11	78.25	78.40	-10.8	40,122	-0.03%
2020/06/15	136.1	77.61	7	77.60	77.00	129.1	41,533	0.31%	大買/鉅額交易
2020/06/12	6	77.40	20	77.28	78.00	-14	42,349	-0.03%
2020/06/11	8	78.90	13	79.39	78.60	-5	42,992	-0.01%
2020/06/10	0	0.00	6	79.80	79.90	-6	43,388	-0.01%
2020/06/09	8	79.65	13	79.73	79.50	-5	44,767	-0.01%
2020/06/08	20	79.21	66	79.32	79.70	-46	45,559	-0.10%
2020/06/05	5.4	78.20	25.4	78.13	78.50	-20.1	45,175	-0.04%
2020/06/04	12	78.58	13	78.25	78.40	-1	45,232	0.00%
2020/06/03	7.2	78.11	53.8	78.19	78.10	-46.6	45,254	-0.10%
2020/06/02	1	77.10	14	77.29	77.10	-13	45,186	-0.03%
2020/06/01	17	76.61	31	76.46	76.20	-14	45,106	-0.03%
2020/05/29	1.2	75.38	1	75.40	75.80	0.2	45,158	0.00%
2020/05/28	7	75.41	8	75.74	75.30	-1	44,994	0.00%
2020/05/27	11	75.12	11	75.13	75.30	0	45,453	0.00%
2020/05/26	1.6	75.00	9	75.01	74.80	-7.4	45,969	-0.02%
2020/05/25	11.6	73.19	1	73.60	73.60	10.6	46,216	0.02%
2020/05/22	62	74.00	6.4	73.92	73.60	55.6	46,552	0.12%
2020/05/21	9	74.86	3	74.80	74.70	6	46,325	0.01%
2020/05/20	69	75.01	85	74.88	74.50	-16	46,417	-0.03%
2020/05/19	77	75.26	46	74.91	74.80	31	46,489	0.07%
2020/05/18	35.2	75.42	41	75.42	75.00	-5.8	46,100	-0.01%
2020/05/15	39.1	77.25	19	77.33	77.10	20.1	45,526	0.04%
2020/05/14	11	78.25	14.3	78.39	78.20	-3.3	45,023	-0.01%
2020/05/13	10	78.30	9	78.36	78.80	1	44,680	0.00%
2020/05/12	8.6	77.64	0	0.00	77.30	8.6	44,565	0.02%
2020/05/11	19	78.48	29	78.36	78.90	-10	44,747	-0.02%
2020/05/08	8	76.46	44	76.40	76.20	-36	44,242	-0.08%
2020/05/07	2.2	75.66	19	75.38	75.20	-16.8	44,308	-0.04%
2020/05/06	20	74.27	1.8	74.39	74.30	18.2	44,218	0.04%
2020/05/05	45	74.15	1	74.10	74.10	44	44,492	0.10%
2020/05/04	9	74.62	2	74.45	74.50	7	44,768	0.02%
2020/04/30	43	76.68	45.1	76.69	77.00	-2.1	44,694	0.00%
2020/04/29	2	75.55	16	75.79	75.60	-14	44,975	-0.03%
2020/04/28	15	75.00	3	75.17	75.20	12	45,609	0.03%
2020/04/27	1.2	74.82	5	74.90	74.90	-3.8	47,798	-0.01%
2020/04/24	6	73.80	1	73.90	73.80	5	47,910	0.01%
2020/04/23	11	74.05	5	74.48	74.00	6	48,896	0.01%
2020/04/22	4	72.90	6	73.02	73.90	-2	48,768	0.00%
2020/04/21	43	74.00	0	0.00	73.50	43	48,703	0.09%
2020/04/20	0.2	76.20	12.2	75.95	76.20	-12	48,171	-0.02%
2020/04/17	3.1	76.19	50	75.78	75.80	-46.9	48,024	-0.10%
2020/04/16	53	74.41	6	74.50	74.00	47	47,392	0.10%
2020/04/15	14.1	74.28	16	74.45	74.10	-1.9	47,157	0.00%
2020/04/14	5	74.10	18	74.07	74.40	-13	47,387	-0.03%
2020/04/13	5	73.30	0	0.00	73.10	5	47,485	0.01%
2020/04/10	2	73.75	6	73.70	73.90	-4	47,506	-0.01%
2020/04/09	21	75.30	16	74.23	74.00	5	47,817	0.01%
2020/04/08	39.1	74.33	55	74.15	75.00	-15.9	47,242	-0.03%
2020/04/07	18	71.46	25	71.08	71.20	-7	45,981	-0.02%
2020/04/06	11	69.91	7	69.89	70.20	4	45,466	0.01%
2020/04/01	9	70.07	2	70.05	70.00	7	44,975	0.02%
2020/03/31	11	70.14	7	69.99	69.90	4	44,733	0.01%
2020/03/30	10	69.84	39.4	69.60	70.00	-29.4	44,283	-0.07%
2020/03/27	8	71.20	14	71.24	70.10	-6	43,919	-0.01%
2020/03/26	21.6	70.72	9.3	70.77	71.00	12.3	43,204	0.03%
2020/03/25	49	71.82	25	71.97	71.40	24	43,208	0.06%
2020/03/24	11	70.08	25	70.22	69.40	-14	42,793	-0.03%
2020/03/23	36.8	67.74	3.5	67.74	67.50	33.3	43,074	0.08%
2020/03/20	31.5	69.17	47.5	69.98	70.80	-16	42,561	-0.04%
2020/03/19	74.1	67.47	18.8	67.13	66.30	55.3	41,412	0.13%
2020/03/18	23.7	70.40	16	70.27	70.00	7.7	40,185	0.02%
2020/03/17	26	71.02	22.2	71.48	70.60	3.8	39,472	0.01%
2020/03/16	23.6	71.93	3	73.37	71.10	20.6	38,858	0.05%
2020/03/13	54	70.59	62.3	70.94	74.60	-8.3	38,007	-0.02%
2020/03/12	133	76.18	12	76.77	74.70	121	36,846	0.33%	大買/鉅額交易
2020/03/11	8	79.26	2	79.30	78.60	6	35,761	0.02%
2020/03/10	22	79.31	12.1	79.42	79.40	9.9	35,582	0.03%
2020/03/09	32.5	79.42	12	79.13	79.10	20.5	35,358	0.06%
2020/03/06	17	81.10	10	80.90	80.80	7	35,166	0.02%
2020/03/05	12	82.83	13	82.82	82.70	-1	35,040	0.00%
2020/03/04	4	81.40	9.8	81.58	81.70	-5.8	35,049	-0.02%
2020/03/03	7.1	81.42	43.2	80.98	81.00	-36.1	34,888	-0.10%
2020/03/02	47.3	79.14	119	79.09	79.20	-71.7	34,638	-0.21%	大賣/
2020/02/27	49	80.49	2	80.85	80.30	47	34,937	0.13%
2020/02/26	29	81.58	1	82.20	81.10	28	34,982	0.08%
2020/02/25	13.2	81.66	47	81.97	82.30	-33.8	34,763	-0.10%
2020/02/24	12.6	80.64	7	80.73	80.70	5.6	34,847	0.02%
2020/02/21	11	81.85	8.9	81.86	81.70	2.1	35,036	0.01%
2020/02/20	2.3	82.90	2.8	82.83	82.80	-0.5	36,338	0.00%
2020/02/19	6	83.33	17	84.29	83.80	-11	36,346	-0.03%
2020/02/18	13.2	84.03	3.7	83.64	83.40	9.5	36,642	0.03%
2020/02/17	10.6	83.91	12	83.92	83.90	-1.4	37,750	0.00%
2020/02/14	8	85.05	4	84.85	84.90	4	38,341	0.01%
2020/02/13	6	85.42	4	85.53	84.70	2	39,439	0.01%
2020/02/12	22.5	84.41	23	84.63	85.50	-0.5	40,708	0.00%
2020/02/11	1	82.80	2	82.70	82.90	-1	41,559	0.00%
2020/02/10	7.1	80.28	4	81.53	82.00	3.1	42,608	0.01%
2020/02/07	6.8	82.91	31	82.99	82.90	-24.2	43,602	-0.06%
2020/02/06	8.2	83.10	9.6	83.20	83.60	-1.4	45,059	0.00%
2020/02/05	11.3	82.31	23	82.20	82.20	-11.7	46,922	-0.02%
2020/02/04	8.3	82.41	8	83.34	82.20	0.3	48,200	0.00%
2020/02/03	22.6	80.78	51	80.49	82.20	-28.4	48,094	-0.06%
2020/01/31	31	83.79	17	83.76	83.20	14	47,505	0.03%
2020/01/30	68.6	84.03	38.1	85.12	83.10	30.5	47,070	0.06%
2020/01/20	17.2	92.88	21	92.25	92.30	-3.8	44,925	-0.01%
2020/01/17	38	92.04	84.9	92.04	92.30	-46.9	44,926	-0.10%
2020/01/16	14	89.91	2	89.90	90.00	12	44,307	0.03%
2020/01/15	15.1	90.12	35	89.97	89.90	-19.9	45,467	-0.04%
2020/01/14	20	90.00	4	89.90	90.00	16	46,469	0.03%
2020/01/13	12	89.01	14	89.24	89.60	-2	46,698	0.00%
2020/01/10	14.2	88.46	7	88.69	89.00	7.2	47,630	0.02%
2020/01/09	18.1	87.44	65	87.34	87.10	-47	48,452	-0.10%
2020/01/08	33.6	87.16	25	87.23	86.50	8.6	48,573	0.02%
2020/01/07	28.7	89.48	3	90.00	89.10	25.7	48,302	0.05%
2020/01/06	23.6	90.61	0.8	90.50	90.50	22.7	48,395	0.05%
2020/01/03	35.2	91.43	4.4	91.63	91.60	30.8	48,271	0.06%
2020/01/02	44	90.99	13	91.04	90.80	31	48,116	0.06%
2019/12/31	7.4	90.81	10	91.00	90.80	-2.6	48,193	-0.01%
2019/12/30	21.3	91.28	3	91.10	90.90	18.3	48,265	0.04%
2019/12/27	2	91.40	23	91.62	91.50	-21	48,462	-0.04%
2019/12/26	3	90.77	1.4	90.84	90.80	1.6	48,560	0.00%
2019/12/25	12.2	90.91	11	91.04	91.00	1.2	49,146	0.00%
2019/12/24	2	91.10	14.6	91.10	90.90	-12.6	49,384	-0.03%
2019/12/23	1	90.90	27	91.11	91.50	-26	49,552	-0.05%
2019/12/20	1.4	91.10	27	91.72	91.10	-25.6	49,578	-0.05%
2019/12/19	5.2	91.40	2	92.10	92.20	3.2	49,260	0.01%
2019/12/18	3	92.60	51.2	92.19	92.40	-48.2	48,958	-0.10%
2019/12/17	2.1	91.34	0	0.00	91.60	2.1	48,539	0.00%
2019/12/16	26.1	91.72	35	91.59	91.60	-8.9	48,561	-0.02%
2019/12/13	3.1	91.48	7	91.91	91.00	-3.9	48,552	-0.01%
2019/12/12	0	90.60	3	91.83	91.00	-3	48,727	-0.01%
2019/12/11	0	91.00	9	90.93	91.30	-9	48,865	-0.02%
2019/12/10	1	90.30	4	90.48	90.30	-3	49,354	-0.01%
2019/12/09	13	91.30	14	91.02	91.00	-1	49,715	0.00%
2019/12/06	11	89.97	14	90.12	90.50	-3	49,472	-0.01%
2019/12/05	17	90.02	8	90.13	89.90	9	49,467	0.02%
2019/12/04	11	89.09	1	89.30	89.50	10	49,622	0.02%
2019/12/03	9.2	89.25	16	89.54	90.00	-6.8	49,672	-0.01%
2019/12/02	20	87.81	13	88.20	88.60	7	49,485	0.01%
2019/11/29	11.6	88.87	3.8	88.92	88.50	7.8	49,213	0.02%
2019/11/28	3.1	89.80	3	90.47	89.80	0.1	48,897	0.00%
2019/11/27	0	0.00	6.6	90.33	90.60	-6.6	49,237	-0.01%
2019/11/26	16	90.04	17	90.19	89.90	-1	49,243	0.00%
2019/11/25	9.2	89.95	169.6	89.42	89.60	-160.4	48,294	-0.33%	大賣/鉅額交易
2019/11/22	7	92.03	8.6	92.06	91.40	-1.6	47,978	0.00%
2019/11/21	4	90.78	24.3	91.56	92.50	-20.3	47,972	-0.04%
2019/11/20	73.2	91.79	12	92.03	91.90	61.2	47,375	0.13%
2019/11/19	4	92.22	49.6	91.81	92.80	-45.6	47,024	-0.10%
2019/11/18	5	90.26	26	90.32	90.50	-21	45,679	-0.05%
2019/11/15	17	90.05	19	90.18	90.10	-2	45,397	0.00%
2019/11/14	9	90.67	63	90.21	89.30	-54	45,007	-0.12%
2019/11/13	6.3	89.79	13	89.65	89.70	-6.7	44,081	-0.02%
2019/11/12	19.5	89.77	34	89.72	91.00	-14.5	43,699	-0.03%
2019/11/11	52.2	88.47	99.4	88.95	87.90	-47.2	42,815	-0.11%
2019/11/08	28	91.21	61.6	91.76	90.90	-33.6	41,247	-0.08%
2019/11/07	15	90.74	97	90.31	90.80	-82	39,749	-0.21%
2019/11/06	24	90.39	66.8	89.97	90.40	-42.8	38,542	-0.11%
2019/11/05	63	89.81	146.8	89.83	90.00	-83.8	37,282	-0.22%	大賣/
2019/11/04	79.3	87.71	382.4	88.05	89.00	-303.1	36,054	-0.84%	大賣/鉅額交易
2019/11/01	52	82.60	88.8	83.03	84.80	-36.8	34,294	-0.11%
2019/10/31	23	80.92	45.3	80.90	80.60	-22.3	33,093	-0.07%
2019/10/30	4	80.18	4	80.27	80.20	0	32,959	0.00%
2019/10/29	29.1	80.93	22	80.81	80.80	7.1	32,835	0.02%
2019/10/28	12.1	80.77	16	80.36	80.10	-3.9	32,576	-0.01%
2019/10/25	12.2	80.54	32	80.11	80.20	-19.8	32,470	-0.06%
2019/10/24	58	80.68	29.1	80.51	80.50	28.9	32,252	0.09%
2019/10/23	48	80.38	49.1	80.35	80.50	-1.1	32,630	0.00%
2019/10/22	41	79.13	153	79.08	79.50	-112	32,364	-0.35%	大賣/鉅額交易
2019/10/21	10.2	76.97	30.5	77.00	77.60	-20.3	31,601	-0.06%
2019/10/18	120	77.85	49.9	77.51	76.90	70.1	31,704	0.22%	大買/
2019/10/17	3	76.30	39	75.92	77.20	-36	30,791	-0.12%
2019/10/16	8.2	75.01	22.1	74.99	75.00	-13.9	29,769	-0.05%
2019/10/15	13	74.70	20	75.00	74.70	-7	29,704	-0.02%
2019/10/14	34.1	74.12	13	74.35	74.50	21.1	30,027	0.07%
2019/10/09	1	73.50	5	73.34	72.90	-4	29,767	-0.01%
2019/10/08	0	0.00	49	73.90	74.00	-49	29,894	-0.16%
2019/10/07	29.2	73.51	9.9	73.50	73.40	19.3	29,759	0.06%
2019/10/04	16	72.11	5	72.30	72.70	11	29,672	0.04%
2019/10/03	34.1	71.84	13	71.92	72.00	21.1	29,708	0.07%
2019/10/02	30.9	72.34	1	72.40	72.30	29.9	29,572	0.10%
2019/10/01	5.1	72.60	10	72.44	72.60	-4.9	29,331	-0.02%
2019/09/27	12	73.41	4	73.60	73.20	8	28,815	0.03%
2019/09/26	12	74.20	3.5	74.27	74.00	8.5	28,901	0.03%
2019/09/25	0.3	74.80	3.3	74.25	74.80	-3	28,895	-0.01%
2019/09/24	2	74.95	4.1	75.05	74.90	-2.1	29,218	-0.01%
2019/09/23	11	74.60	2.3	74.60	74.70	8.7	29,240	0.03%
2019/09/20	10	74.25	4	74.13	74.50	6	29,577	0.02%
2019/09/19	22	73.94	0	0.00	73.50	22	29,314	0.08%
2019/09/18	19.2	74.44	2	74.40	74.40	17.2	29,144	0.06%
2019/09/17	23.2	74.88	5	74.80	74.60	18.2	29,059	0.06%
2019/09/16	27.5	75.52	29.1	75.71	76.00	-1.6	29,303	-0.01%
2019/09/12	42.3	75.14	33.8	75.56	76.00	8.5	29,068	0.03%
2019/09/11	10	74.60	1	74.90	74.50	9	28,869	0.03%
2019/09/10	15.2	74.19	7	73.99	74.10	8.2	28,884	0.03%
2019/09/09	1	74.80	0	74.80	74.70	1	29,030	0.00%
2019/09/06	20	75.33	2	75.20	75.00	18	29,372	0.06%
2019/09/05	3.2	74.99	8	74.69	74.90	-4.8	29,587	-0.02%
2019/09/04	10	74.18	7.2	74.29	74.30	2.8	29,815	0.01%
2019/09/03	4	73.85	21	73.99	73.60	-17	29,905	-0.06%
2019/09/02	2	74.05	1	74.10	74.00	1	30,251	0.00%
2019/08/30	6.4	73.54	34	73.60	74.20	-27.6	30,587	-0.09%
2019/08/29	11	71.90	0	0.00	71.90	11	30,724	0.04%
2019/08/28	2.1	72.31	10.5	72.22	72.40	-8.4	31,041	-0.03%
2019/08/27	29	72.23	1	72.30	72.20	28	31,307	0.09%
2019/08/26	32.3	71.96	4	71.93	72.00	28.3	31,562	0.09%
2019/08/23	21	73.39	22	73.33	73.30	-1	31,812	0.00%
2019/08/22	1	73.80	4	73.68	73.90	-3	32,267	-0.01%
2019/08/21	6	73.43	2	73.00	73.50	4	34,158	0.01%
2019/08/20	0	72.60	5	72.44	72.40	-5	34,127	-0.01%
2019/08/19	6.1	72.45	1	72.50	72.40	5.1	34,491	0.01%
2019/08/16	15.4	72.05	1	72.60	72.00	14.4	35,197	0.04%
2019/08/15	29	71.67	0	0.00	71.60	29	35,147	0.08%
2019/08/14	7	73.51	1	73.30	72.60	6	35,268	0.02%
2019/08/13	8	73.06	5	73.04	72.90	3	35,218	0.01%
2019/08/12	1	73.02	1	74.20	73.70	0	35,749	0.00%
2019/08/08	8.6	73.30	3.1	73.21	73.10	5.5	36,472	0.01%
2019/08/07	37	73.65	10	73.09	72.90	27	37,306	0.07%
2019/08/06	16.1	72.44	4	71.85	73.30	12.1	37,843	0.03%
2019/08/05	27	73.24	12	73.83	72.80	15	37,786	0.04%
2019/08/02	38.2	75.98	0	0.00	75.50	38.2	37,404	0.10%
2019/08/01	11	77.97	2	78.30	77.90	9	37,162	0.02%
2019/07/31	3	78.03	7	78.36	78.60	-4	37,041	-0.01%
2019/07/30	294	77.90	48	77.91	77.80	246	37,167	0.66%	大買/鉅額交易
2019/07/29	10.8	78.37	4	78.30	78.40	6.8	37,511	0.02%
2019/07/26	11	78.41	14	78.35	78.40	-3	37,626	-0.01%
2019/07/25	16.1	78.25	8	78.43	78.60	8.1	37,671	0.02%
2019/07/24	30	81.15	307.1	81.39	81.30	-277.1	37,192	-0.75%	大賣/鉅額交易
2019/07/23	14.1	80.97	10.3	80.75	80.90	3.8	36,534	0.01%
2019/07/22	4.2	79.98	29	80.26	80.60	-24.8	36,414	-0.07%
2019/07/19	12.4	79.63	7	79.77	79.30	5.4	36,308	0.01%
2019/07/18	10	79.30	4	79.10	79.00	6	36,773	0.02%
2019/07/17	7.6	79.70	15	80.13	79.30	-7.4	37,533	-0.02%
2019/07/16	28.1	79.82	36.7	80.02	80.00	-8.6	37,702	-0.02%
2019/07/15	3.3	76.69	12	77.47	78.10	-8.7	38,121	-0.02%
2019/07/12	7.2	77.63	3	77.77	77.60	4.2	40,175	0.01%
2019/07/11	9	78.08	3	78.07	78.20	6	41,245	0.01%
2019/07/10	13	77.88	22.4	77.99	77.90	-9.4	42,238	-0.02%
2019/07/09	26	78.28	13	77.87	77.90	13	43,101	0.03%
2019/07/08	10	78.70	4	78.88	79.00	6	43,727	0.01%
2019/07/05	10.3	78.20	2	78.10	78.20	8.3	44,148	0.02%
2019/07/04	6	77.97	1	77.90	77.70	5	44,538	0.01%
2019/07/03	11	78.03	7	77.73	77.50	4	44,768	0.01%
2019/07/02	7	79.00	3	79.10	79.10	4	45,091	0.01%
2019/07/01	48	79.38	16	79.31	79.40	32	45,435	0.07%
2019/06/28	23.1	77.62	2	77.70	77.40	21.1	46,469	0.05%
2019/06/27	4	77.45	9.6	77.41	77.40	-5.6	48,925	-0.01%
2019/06/26	2	76.35	4.2	76.21	76.30	-2.2	49,037	0.00%
2019/06/25	2.2	77.03	4	76.55	76.40	-1.8	48,862	0.00%
2019/06/24	11	76.46	17	75.85	77.10	-6	48,644	-0.01%
2019/06/21	7	77.66	46	78.19	76.80	-39	48,291	-0.08%
2019/06/20	1	77.70	5.5	77.28	77.70	-4.5	47,665	-0.01%
2019/06/19	15	76.78	7	76.81	77.20	8	47,481	0.02%
2019/06/18	9.6	75.72	48	75.46	75.90	-38.4	46,966	-0.08%
2019/06/17	9.1	76.34	10.2	76.11	76.40	-1.1	46,586	0.00%
2019/06/14	7	74.89	14	74.99	75.10	-7	46,296	-0.02%
2019/06/13	10.1	73.89	20	73.98	74.20	-9.9	45,938	-0.02%
2019/06/12	34.4	72.54	4	73.20	73.70	30.4	45,892	0.07%
2019/06/11	33.1	72.47	1	72.60	72.40	32.1	45,480	0.07%
2019/06/10	2.2	71.75	6	72.03	72.10	-3.8	45,277	-0.01%
2019/06/06	19.8	71.45	9	71.10	71.10	10.8	44,971	0.02%
2019/06/05	48	72.10	10.1	71.00	71.00	37.9	44,606	0.08%
2019/06/04	13	72.15	20	72.40	71.80	-7	44,249	-0.02%
2019/06/03	4.7	73.10	4	73.23	73.40	0.7	43,903	0.00%
2019/05/31	20	74.07	23	74.47	73.90	-3	43,607	-0.01%
2019/05/30	15.2	73.05	14	73.06	73.40	1.2	42,989	0.00%
2019/05/29	19.3	71.13	2	72.10	72.20	17.3	42,844	0.04%
2019/05/28	13	71.49	3	71.40	71.20	10	42,521	0.02%
2019/05/27	1.2	71.47	4	71.50	71.40	-2.8	40,574	-0.01%
2019/05/24	16	71.68	1.6	71.65	71.40	14.4	40,541	0.04%
2019/05/23	24	72.05	2.5	71.66	71.50	21.5	40,262	0.05%
2019/05/22	12.8	74.33	11.4	74.27	74.00	1.4	39,723	0.00%
2019/05/21	3	74.90	10	74.97	75.00	-7	39,988	-0.02%
2019/05/20	11.2	75.17	15	75.54	75.00	-3.8	39,825	-0.01%
2019/05/17	14.3	75.41	15	75.15	74.70	-0.7	39,707	0.00%
2019/05/16	25	77.39	13	75.99	75.90	12	39,278	0.03%
2019/05/15	21.2	77.89	3.5	77.89	77.80	17.7	38,512	0.05%
2019/05/14	33.6	79.44	13	79.64	79.70	20.6	37,886	0.05%
2019/05/13	23.1	81.71	14	81.61	81.20	9.1	37,563	0.02%
2019/05/10	4.2	84.07	5	83.46	83.70	-0.8	37,575	0.00%
2019/05/09	15.6	84.58	6.4	85.03	84.30	9.2	37,560	0.02%
2019/05/08	1	85.90	8	85.40	85.90	-7	37,350	-0.02%
2019/05/07	6.9	86.43	8	86.58	86.60	-1.2	37,276	0.00%
2019/05/06	30	85.55	2	85.65	84.90	28	37,269	0.08%
2019/05/03	23	87.58	12	87.71	88.20	11	36,812	0.03%
2019/05/02	16	86.60	3.4	86.75	86.90	12.6	36,616	0.03%
2019/04/30	13.1	86.82	2.5	86.98	86.90	10.5	36,365	0.03%
2019/04/29	15.1	88.10	23	88.01	87.80	-7.9	36,026	-0.02%
2019/04/26	7	87.34	6.3	87.35	87.40	0.7	35,703	0.00%
2019/04/25	16.2	86.32	8	86.54	86.80	8.2	35,423	0.02%
2019/04/24	21.2	87.56	4	88.00	86.90	17.2	35,170	0.05%
2019/04/23	7	87.41	4	87.98	88.30	3	34,864	0.01%
2019/04/22	57.5	88.56	6.8	88.21	87.80	50.7	34,003	0.15%
2019/04/19	32	89.76	42.5	90.47	88.90	-10.5	33,706	-0.03%
2019/04/18	36	94.13	72	94.00	91.60	-36	32,619	-0.11%
2019/04/17	16.2	91.27	113.3	91.64	91.80	-97.1	30,553	-0.32%	大賣/
2019/04/16	13.9	90.27	51.6	90.66	89.90	-37.7	29,346	-0.13%
2019/04/15	44.7	89.49	62	89.11	89.30	-17.3	28,411	-0.06%
2019/04/12	11.2	86.36	24.2	86.22	86.50	-12.9	27,828	-0.05%
2019/04/11	2	84.10	26	84.18	83.80	-24	27,456	-0.09%
2019/04/10	1.2	82.78	8	82.88	83.00	-6.8	26,990	-0.03%
2019/04/09	3	82.53	13.4	82.40	82.50	-10.4	26,686	-0.04%
2019/04/08	6.2	82.47	11	82.75	82.40	-4.8	26,501	-0.02%
2019/04/03	35	81.39	3	81.07	81.90	32	25,825	0.12%
2019/04/02	55	82.67	58.8	82.33	82.00	-3.7	25,304	-0.01%
2019/04/01	15.1	79.88	203.7	79.73	80.80	-188.6	23,838	-0.79%	大賣/鉅額交易
2019/03/29	12	73.27	14	73.16	73.50	-2	21,133	-0.01%
2019/03/28	0.1	71.80	11	71.90	71.80	-10.9	21,058	-0.05%
2019/03/27	1	71.90	10	71.90	71.90	-9	21,359	-0.04%
2019/03/26	1.3	71.64	0	0.00	71.80	1.3	21,516	0.01%
2019/03/25	11	71.45	0	0.00	71.20	11	21,784	0.05%
2019/03/22	0.4	72.90	6	73.08	73.00	-5.6	21,732	-0.03%
2019/03/21	3	72.83	7	72.97	73.00	-4	21,996	-0.02%
2019/03/20	0	0.00	4.7	72.11	72.40	-4.7	22,458	-0.02%
2019/03/19	0	72.00	9	72.14	72.30	-9	23,024	-0.04%
2019/03/18	12.3	71.91	4	71.93	72.00	8.3	23,226	0.04%
2019/03/15	15	70.61	0	0.00	70.60	15	23,470	0.06%
2019/03/14	2	70.75	3.2	71.04	71.10	-1.2	23,311	-0.01%
2019/03/13	0.1	70.80	1	70.80	70.70	-0.9	24,214	0.00%
2019/03/12	5.2	70.88	16	71.22	71.20	-10.8	24,353	-0.04%
2019/03/11	2.6	70.49	2	70.60	70.40	0.6	24,453	0.00%
2019/03/08	3	70.77	0	0.00	70.70	3	24,916	0.01%
2019/03/07	2	71.60	0	0.00	71.60	2	25,765	0.01%
2019/03/06	20	72.20	2	72.25	72.50	18	26,193	0.07%
2019/03/05	0.4	72.00	2	71.90	71.90	-1.6	26,787	-0.01%
2019/03/04	5.1	71.81	6	71.87	72.20	-0.9	26,928	0.00%
2019/02/27	2	72.80	0	0.00	72.70	2	26,754	0.01%
2019/02/26	10.4	73.28	1.8	73.12	72.80	8.6	26,722	0.03%
2019/02/25	3.4	72.84	14	73.42	73.40	-10.6	26,937	-0.04%
2019/02/22	4.1	73.18	2	73.30	73.50	2.1	27,267	0.01%
2019/02/21	4	73.35	7	73.49	73.80	-3	27,552	-0.01%
2019/02/20	18	73.46	7.9	73.16	73.20	10.1	27,545	0.04%
2019/02/19	0	72.00	4	71.85	72.00	-4	27,169	-0.01%
2019/02/18	11.6	71.39	9	71.18	71.00	2.6	27,351	0.01%
2019/02/15	7.1	70.49	0	0.00	70.30	7.1	27,533	0.03%
2019/02/14	8	71.65	2	72.00	71.40	6	27,638	0.02%
2019/02/13	2	72.15	3	72.57	72.00	-1	27,733	0.00%
2019/02/12	52.6	70.98	78.6	71.24	72.00	-26	27,694	-0.09%
2019/02/11	6	69.98	2.8	70.32	69.90	3.2	27,543	0.01%
2019/01/30	2.1	70.05	0	0.00	70.00	2.1	27,311	0.01%
2019/01/29	3	70.00	0	0.00	69.90	3	27,329	0.01%
2019/01/28	0.1	70.70	0	0.00	70.80	0.1	27,288	0.00%
2019/01/25	3.6	70.61	3	70.80	70.70	0.6	27,511	0.00%
2019/01/24	5	69.86	0	0.00	70.00	5	27,455	0.02%
2019/01/23	25	70.00	5	69.70	69.70	20	27,740	0.07%
2019/01/22	2	70.45	1.5	70.70	70.70	0.5	27,933	0.00%
2019/01/21	1	71.00	5	71.22	71.20	-4	28,393	-0.01%
2019/01/18	0.2	70.60	1	70.70	70.80	-0.8	29,728	0.00%
2019/01/17	3	70.20	1	70.50	70.40	2	30,927	0.01%
2019/01/16	2	70.25	0	0.00	70.20	2	31,610	0.01%
2019/01/15	6.4	69.60	20.5	70.12	70.30	-14.1	31,959	-0.04%
2019/01/14	23	68.75	8	68.70	68.70	15	32,168	0.05%
2019/01/11	31	69.75	25	69.42	69.40	6	33,547	0.02%
2019/01/10	2.1	69.12	0	0.00	69.30	2.1	33,515	0.01%
2019/01/09	0.1	69.80	7	69.84	69.90	-6.9	33,515	-0.02%
2019/01/08	3	68.67	1	68.50	68.60	2	33,510	0.01%
2019/01/07	11.2	68.82	3.8	69.17	69.30	7.4	33,710	0.02%
2019/01/04	17.3	67.42	5	67.56	67.60	12.3	33,606	0.04%
2019/01/03	26	68.89	3.5	68.97	68.90	22.5	33,646	0.07%
2019/01/02	8.1	70.15	3	70.83	70.10	5.1	33,501	0.02%
2018/12/28	1.7	70.92	3	70.77	70.80	-1.3	33,856	0.00%
2018/12/27	2	71.09	2	71.10	70.80	0	34,100	0.00%
2018/12/26	5	70.32	6	70.62	70.20	-1	34,354	0.00%
2018/12/25	7.2	70.78	19.4	70.47	70.70	-12.1	34,538	-0.04%
2018/12/24	2.2	71.15	15	71.20	71.40	-12.8	35,126	-0.04%
2018/12/22	0	0.00	2	71.15	70.90	-2	35,373	-0.01%
2018/12/21	4	70.53	0	0.00	71.40	4	35,779	0.01%
2018/12/20	2.2	71.27	43	71.60	71.50	-40.8	35,804	-0.11%
2018/12/19	14	70.90	5	71.48	71.80	9	35,643	0.03%
2018/12/18	2.4	70.36	0	0.00	70.80	2.4	35,873	0.01%
2018/12/17	8.9	71.34	0	0.00	71.10	8.9	36,093	0.02%
2018/12/14	6	71.52	20	71.39	71.50	-14	36,528	-0.04%
2018/12/13	26.4	72.09	35	72.39	73.00	-8.6	36,813	-0.02%
2018/12/12	9.4	71.00	18.7	70.91	71.20	-9.3	37,341	-0.02%
2018/12/11	10.2	68.61	12	68.74	68.40	-1.8	37,568	0.00%
2018/12/10	22.6	67.97	69	68.12	67.70	-46.4	37,759	-0.12%
2018/12/07	8.2	69.26	8	69.49	69.10	0.2	37,568	0.00%
2018/12/06	56.1	69.76	7	68.96	69.00	49.1	37,365	0.13%
2018/12/05	11.2	71.99	2	71.90	71.60	9.2	36,597	0.03%
2018/12/04	7	73.59	19.4	73.63	73.40	-12.4	36,922	-0.03%
2018/12/03	11.2	73.54	7	73.97	74.00	4.2	36,977	0.01%
2018/11/30	3.1	72.60	20	73.12	71.90	-16.9	36,598	-0.05%
2018/11/29	69	74.14	16	73.51	72.40	53	35,692	0.15%
2018/11/28	3.5	72.58	18.2	72.72	73.10	-14.7	35,289	-0.04%
2018/11/27	21	70.43	2.5	70.48	70.70	18.5	34,839	0.05%
2018/11/26	24.5	71.00	2	71.10	71.00	22.5	34,800	0.06%
2018/11/23	4.6	69.92	13	70.12	70.00	-8.4	34,663	-0.02%
2018/11/22	38.1	69.85	12	69.75	69.50	26.1	34,653	0.08%
2018/11/21	12	69.59	12	69.44	70.60	0	34,466	0.00%
2018/11/20	19.4	71.50	4	71.05	71.00	15.4	34,147	0.05%
2018/11/19	11.6	73.37	2	73.80	73.40	9.6	33,901	0.03%
2018/11/16	4.7	74.22	6.4	74.08	74.30	-1.7	34,199	-0.01%
2018/11/15	6.5	72.97	11	74.03	74.50	-4.5	35,037	-0.01%
2018/11/14	32	73.72	18	73.29	73.30	14	34,998	0.04%
2018/11/13	6.8	74.36	5	74.54	74.40	1.8	34,972	0.01%
2018/11/12	3	76.27	0	0.00	76.20	3	34,899	0.01%
2018/11/09	7	75.89	1	75.90	76.10	6	35,101	0.02%
2018/11/08	9.5	77.00	4	76.75	76.60	5.5	35,138	0.02%
2018/11/07	5.3	77.76	5.1	78.10	77.90	0.3	35,022	0.00%
2018/11/06	29.2	78.20	3	77.30	77.30	26.2	35,016	0.07%
2018/11/05	5.2	79.90	0	0.00	80.00	5.2	35,081	0.01%
2018/11/02	0.6	81.00	12.8	80.46	81.00	-12.2	35,222	-0.03%
2018/11/01	0.8	79.90	11.6	79.21	79.90	-10.8	35,105	-0.03%
2018/10/31	1	78.02	25.8	78.46	78.80	-24.8	35,267	-0.07%
2018/10/30	2.8	76.08	1.8	76.34	76.40	1	35,030	0.00%
2018/10/29	43.2	76.11	9.8	77.12	75.50	33.4	35,063	0.10%
2018/10/26	48.6	77.58	65.6	77.41	76.20	-17	35,074	-0.05%
2018/10/17	80	69.42	37	70.41	68.10	43	34,592	0.12%
2018/10/16	22	70.13	24	70.20	70.40	-2	33,758	-0.01%
2018/10/15	14.1	70.67	12	70.60	70.50	2.1	33,489	0.01%
2018/10/12	25	70.69	5	71.30	71.90	20	33,508	0.06%
2018/10/11	73	70.41	32	71.05	70.10	41	33,512	0.12%
2018/10/09	5	75.60	2	75.70	75.30	3	32,293	0.01%
2018/10/08	9.5	75.51	0	0.00	75.50	9.5	32,342	0.03%
2018/10/05	16	75.70	4.5	75.73	75.60	11.5	32,631	0.04%
2018/10/04	13	76.56	50	76.40	76.20	-37	32,542	-0.11%
2018/10/03	4	77.80	20	77.60	77.80	-16	32,668	-0.05%
2018/10/02	22	78.39	5	78.56	78.10	17	32,896	0.05%
2018/10/01	11.1	80.00	14	79.99	79.90	-2.9	32,641	-0.01%
2018/09/28	57.1	79.09	3	79.00	79.20	54.1	32,840	0.16%
2018/09/27	38	78.52	24.6	78.32	78.70	13.4	32,499	0.04%
2018/09/26	4	77.50	13	77.44	77.30	-9	32,279	-0.03%
2018/09/25	2	76.10	3	75.87	76.10	-1	32,142	0.00%
2018/09/21	14.3	75.60	1.1	75.46	75.80	13.2	32,370	0.04%
2018/09/20	4	75.60	1	75.60	75.60	3	32,265	0.01%
2018/09/19	101.4	76.20	50	76.30	76.40	51.4	32,294	0.16%	大買/
2018/09/18	38	76.34	10	76.60	75.80	28	32,335	0.09%
2018/09/17	16.1	77.61	4	77.75	77.80	12.1	32,456	0.04%
2018/09/14	1.3	77.14	16.8	77.73	77.90	-15.5	32,799	-0.05%
2018/09/13	27.1	76.06	3	76.10	76.00	24.1	32,828	0.07%
2018/09/12	14.3	77.42	4	77.58	77.00	10.3	32,740	0.03%
2018/09/11	9	76.32	6	77.25	77.70	3	32,803	0.01%
2018/09/10	32	75.41	32.5	76.20	75.10	-0.5	33,096	0.00%
2018/09/07	36.2	77.96	34	78.10	77.70	2.2	32,715	0.01%
2018/09/06	26	79.53	10	79.30	79.30	16	32,743	0.05%
2018/09/05	9	80.20	1	80.20	80.10	8	32,558	0.02%
2018/09/04	6.1	80.28	1	80.20	80.10	5.1	32,939	0.02%
2018/09/03	30	80.38	0	0.00	80.10	30	33,317	0.09%
2018/08/31	30.5	80.50	10	80.50	80.50	20.5	34,592	0.06%
2018/08/30	4.2	81.17	30.1	81.16	80.90	-25.9	35,372	-0.07%
2018/08/29	12	81.32	39	81.28	81.40	-27	35,704	-0.08%
2018/08/28	9	81.17	1.2	81.23	81.20	7.8	35,877	0.02%
2018/08/27	3	80.93	4	80.85	81.00	-1	36,077	0.00%
2018/08/24	5	80.88	0	0.00	81.10	5	36,106	0.01%
2018/08/23	0	0.00	7	81.40	81.80	-7	37,143	-0.02%
2018/08/22	0.2	81.80	0	0.00	81.70	0.2	37,444	0.00%
2018/08/21	13	81.08	3	81.07	81.00	10	37,825	0.03%
2018/08/20	16.8	81.11	0	0.00	81.00	16.8	38,555	0.04%
2018/08/17	10	81.64	15	81.38	81.10	-5	39,047	-0.01%
2018/08/16	3	81.14	0	0.00	81.20	3	39,033	0.01%
2018/08/15	93	80.57	1	81.00	81.10	92	38,932	0.24%
2018/08/14	88	81.59	16	81.34	81.30	72	38,576	0.19%
2018/08/13	4	84.03	1	84.30	83.80	3	37,744	0.01%
2018/08/10	2.2	85.88	9	85.78	85.90	-6.8	37,559	-0.02%
2018/08/09	5	85.40	22	85.43	85.20	-17	37,496	-0.05%
2018/08/08	0	0.00	29.3	85.00	85.00	-29.3	37,984	-0.08%
2018/08/07	2	84.50	17	84.84	84.40	-15	38,653	-0.04%
2018/08/06	0	0.00	14	84.52	84.60	-14	40,277	-0.03%
2018/08/03	1.2	83.31	0	0.00	83.80	1.2	40,685	0.00%
2018/08/02	1.1	82.83	3	84.00	82.80	-1.9	40,725	0.00%
2018/08/01	2.2	83.78	0	0.00	84.10	2.2	40,747	0.01%
2018/07/31	0.2	83.80	4	83.93	83.80	-3.8	40,718	-0.01%
2018/07/30	0.2	84.00	15	83.77	84.20	-14.8	40,734	-0.04%
2018/07/27	0	0.00	1	83.50	83.20	-1	40,533	0.00%
2018/07/26	5.2	83.23	2	82.65	83.50	3.2	40,985	0.01%
2018/07/25	8	82.76	37	83.03	82.70	-29	41,156	-0.07%
2018/07/24	16	85.40	26.1	85.28	85.20	-10.1	41,023	-0.02%
2018/07/23	13.1	85.51	19.9	85.49	85.50	-6.8	40,405	-0.02%
2018/07/20	11.3	85.38	9	85.02	85.30	2.3	40,448	0.01%
2018/07/19	5	84.78	10	84.87	85.20	-5	40,634	-0.01%
2018/07/18	4.2	84.20	21	84.13	84.10	-16.8	41,177	-0.04%
2018/07/17	2.1	82.90	6	82.93	82.90	-3.9	41,148	-0.01%
2018/07/16	3.1	82.80	14	83.14	82.80	-10.9	41,273	-0.03%
2018/07/13	17	82.25	24	82.26	82.90	-7	42,018	-0.02%
2018/07/12	306	81.30	4	81.23	81.20	302	42,639	0.71%	大買/鉅額交易
2018/07/11	11.8	80.78	17	81.55	81.60	-5.2	42,885	-0.01%
2018/07/10	13.2	80.57	13	80.35	80.50	0.2	42,680	0.00%
2018/07/09	1.1	81.00	8	80.95	80.80	-6.9	42,584	-0.02%
2018/07/06	17.1	80.56	6	80.50	80.50	11.1	42,830	0.03%
2018/07/05	10.1	81.17	2	81.15	81.20	8.1	42,840	0.02%
2018/07/04	3.1	81.44	4	81.23	81.60	-0.9	43,143	0.00%
2018/07/03	26	80.78	9	80.71	80.70	17	43,802	0.04%
2018/07/02	20.3	81.94	3	82.90	81.00	17.3	44,386	0.04%
2018/06/29	12.2	81.34	7.2	82.34	83.20	5	44,722	0.01%
2018/06/28	11	80.83	1	81.00	80.50	10	46,328	0.02%
2018/06/27	10.1	81.11	5	81.14	80.90	5.1	46,430	0.01%
2018/06/26	22	80.70	24	80.77	81.00	-2	46,386	0.00%
2018/06/25	16	81.69	1.2	81.80	81.50	14.8	46,072	0.03%
2018/06/22	27	82.14	3	82.03	82.30	24	45,973	0.05%
2018/06/21	7.4	82.97	0	0.00	82.70	7.4	45,954	0.02%
2018/06/20	45	82.38	41	82.34	83.00	4	46,402	0.01%
2018/06/19	45	83.21	10	83.00	83.00	35	46,024	0.08%
2018/06/15	11.1	84.75	13	84.70	85.00	-1.9	45,391	0.00%
2018/06/14	42	85.70	9	85.87	85.50	33	44,934	0.07%
2018/06/13	9	87.57	18	87.80	87.80	-9	44,377	-0.02%
2018/06/12	17	87.51	5	87.84	87.70	12	45,087	0.03%
2018/06/11	9.3	87.86	2	87.70	87.40	7.3	45,024	0.02%
2018/06/08	52	89.64	31	88.91	88.30	21	45,184	0.05%
2018/06/07	28	90.34	52.4	90.22	91.20	-24.4	44,916	-0.05%
2018/06/06	4	88.35	17	88.89	89.10	-13	44,888	-0.03%
2018/06/05	8.1	88.01	4	88.00	88.10	4.1	45,553	0.01%
2018/06/04	16.3	87.73	5	87.80	87.80	11.3	45,573	0.02%
2018/06/01	1	86.30	4.3	86.48	86.60	-3.3	45,724	-0.01%
2018/05/31	2	86.20	21	87.37	85.70	-19	45,907	-0.04%
2018/05/30	13.2	87.61	3	87.07	87.40	10.2	45,020	0.02%
2018/05/29	11	88.15	7	88.53	87.60	4	44,829	0.01%
2018/05/28	4.4	88.63	41.2	88.52	88.80	-36.8	44,821	-0.08%
2018/05/25	21.2	85.70	29	86.00	86.50	-7.8	44,419	-0.02%
2018/05/24	9	83.77	8.5	84.18	84.10	0.5	44,188	0.00%
2018/05/23	4.1	84.17	4.5	84.08	83.60	-0.4	44,702	0.00%
2018/05/22	15	84.27	5	84.86	84.00	10	45,124	0.02%
2018/05/21	3.3	84.85	8	85.05	85.00	-4.7	45,700	-0.01%
2018/05/18	7	84.21	7	84.56	83.90	0	46,339	0.00%
2018/05/17	7	84.79	8.3	85.30	84.20	-1.3	47,022	0.00%
2018/05/16	18.1	84.72	4.4	84.55	84.60	13.7	47,215	0.03%
2018/05/15	12.1	87.02	17	87.28	86.00	-4.9	47,488	-0.01%
2018/05/14	54.9	88.78	96.1	88.70	89.00	-41.2	48,662	-0.08%
2018/05/11	9.1	84.53	26	84.42	85.00	-16.9	47,388	-0.04%
2018/05/10	0	0.00	5	82.52	82.90	-5	47,391	-0.01%
2018/05/09	14.4	82.52	2	82.30	81.80	12.4	47,644	0.03%
2018/05/08	3.1	81.69	7.4	82.21	82.60	-4.3	48,053	-0.01%
2018/05/07	8	81.63	6	81.67	81.60	2	48,209	0.00%
2018/05/04	10	80.59	9	80.54	80.40	1	48,519	0.00%
2018/05/03	51	80.42	1	80.10	80.10	50	48,855	0.10%
2018/05/02	28	82.35	26	83.28	81.80	2	48,950	0.00%
2018/04/30	4.9	82.36	9.5	82.72	82.90	-4.6	49,029	-0.01%
2018/04/27	6.1	81.05	32	81.10	81.50	-25.9	49,363	-0.05%
2018/04/26	25	80.96	7	80.81	80.60	18	49,915	0.04%
2018/04/25	29	80.10	3	79.80	80.40	26	50,957	0.05%
2018/04/24	41.4	81.13	25.5	81.17	80.60	15.9	51,057	0.03%
2018/04/23	76.2	83.33	18.1	83.22	83.00	58.2	50,484	0.12%
2018/04/20	40	83.94	10	84.02	84.00	30	50,371	0.06%
2018/04/19	44.1	83.90	8	84.18	85.00	36.1	50,547	0.07%
2018/04/18	81	85.32	12	85.04	84.80	69	50,204	0.14%
2018/04/17	37.2	86.84	2	86.70	86.50	35.2	50,087	0.07%
2018/04/16	7.1	87.31	9	87.79	87.60	-1.9	50,333	0.00%
2018/04/13	13	87.08	1	87.10	87.00	12	50,506	0.02%
2018/04/12	20.5	87.03	9	87.13	86.80	11.5	50,851	0.02%
2018/04/11	13.1	87.69	10.7	88.29	87.30	2.3	51,181	0.00%
2018/04/10	21.4	87.30	1	87.00	87.00	20.4	51,411	0.04%
2018/04/09	14.8	87.10	8	87.39	87.40	6.8	51,757	0.01%
2018/04/03	76.2	87.19	4	87.08	87.20	72.2	51,281	0.14%
2018/04/02	18	88.16	24	88.79	88.10	-6	50,921	-0.01%
2018/03/31	119	88.80	26.5	88.92	88.50	92.5	50,680	0.18%	大買/
2018/03/30	19	91.69	10	91.83	91.40	9	48,765	0.02%
2018/03/29	38	90.10	0	0.00	90.00	38	48,632	0.08%
2018/03/28	11	90.28	1	90.20	90.10	10	48,333	0.02%
2018/03/27	2.4	91.30	6	91.17	91.20	-3.6	48,237	-0.01%
2018/03/26	22	89.99	15	89.87	90.20	7	48,082	0.01%
2018/03/23	33	90.85	36	90.86	90.40	-3	48,202	-0.01%
2018/03/22	24.1	92.79	10	92.79	92.80	14.1	48,376	0.03%
2018/03/21	15	92.57	5	92.56	92.40	10	48,263	0.02%
2018/03/20	5.5	92.55	3	92.60	92.60	2.5	48,615	0.01%
2018/03/19	10	92.81	4	92.98	92.90	6	48,662	0.01%
2018/03/16	17	93.12	28.5	93.14	92.80	-11.5	48,767	-0.02%
2018/03/15	55.1	93.42	6	94.05	93.40	49.1	48,424	0.10%
2018/03/14	17.4	93.77	8	93.93	93.30	9.4	48,939	0.02%
2018/03/13	17.7	95.68	119.1	95.48	95.20	-101.4	48,868	-0.21%	大賣/鉅額交易
2018/03/12	36.9	93.93	23	93.93	94.30	13.9	48,136	0.03%
2018/03/09	131.4	91.42	74	91.81	91.90	57.4	48,311	0.12%	大買/
2018/03/08	3	89.64	5	89.42	89.40	-2	48,434	0.00%
2018/03/07	35	88.93	17	89.67	88.50	18	48,600	0.04%
2018/03/06	9.6	88.26	7	88.27	88.20	2.6	49,225	0.01%
2018/03/05	10.1	87.33	12	87.48	87.00	-2	49,994	0.00%
2018/03/02	13.1	87.35	46	87.22	87.80	-32.9	49,680	-0.07%
2018/03/01	16.2	87.87	47	87.80	87.90	-30.8	49,850	-0.06%
2018/02/27	13.1	89.26	6	88.63	88.10	7.1	49,752	0.01%
2018/02/26	6.2	89.25	11	89.32	88.80	-4.8	49,448	-0.01%
2018/02/23	20.5	88.97	8.5	88.93	88.90	12	49,325	0.02%
2018/02/22	14	87.82	10	87.88	87.90	4	49,530	0.01%
2018/02/21	17.1	88.46	5	88.56	88.20	12.1	49,335	0.02%
2018/02/12	87	87.79	18	87.78	87.60	69	48,915	0.14%
2018/02/09	54	87.10	24.5	86.35	87.50	29.5	48,743	0.06%
2018/02/08	13.2	89.38	0	0.00	89.00	13.2	48,453	0.03%
2018/02/07	55.5	90.25	32	90.18	90.00	23.5	49,905	0.05%
2018/02/06	153	89.83	15	89.50	89.20	138	49,153	0.28%	大買/鉅額交易
2018/02/05	28	92.97	12	92.80	92.80	16	47,142	0.03%
2018/02/02	18.4	94.66	16	94.57	95.20	2.4	47,140	0.00%
2018/02/01	19	93.55	13	93.73	93.50	6	47,024	0.01%
2018/01/31	44	92.50	7	92.47	92.20	37	46,756	0.08%
2018/01/30	14	94.06	17	93.89	93.60	-3	46,299	-0.01%
2018/01/29	11.3	94.91	24	95.39	94.70	-12.7	46,043	-0.03%
2018/01/26	13	95.55	9	95.70	95.40	4	45,847	0.01%
2018/01/25	13	96.03	28	95.89	95.40	-15	45,486	-0.03%
2018/01/24	20	96.01	6	95.97	95.90	14	44,848	0.03%
2018/01/23	7	95.99	13.5	96.22	96.90	-6.5	44,696	-0.01%
2018/01/22	35.1	96.90	14	96.84	96.60	21.1	44,513	0.05%
2018/01/19	34.3	95.95	41	95.96	96.90	-6.7	43,848	-0.02%
2018/01/18	25	94.44	47	94.47	93.80	-22	42,486	-0.05%
2018/01/17	26	93.00	26.1	93.13	93.40	-0.1	42,043	0.00%
2018/01/16	18	93.25	6	93.25	93.40	12	41,887	0.03%
2018/01/15	13	92.96	10	93.13	93.30	3	41,766	0.01%
2018/01/12	34	91.83	21	92.00	91.80	13	41,540	0.03%
2018/01/11	62	91.53	35.1	91.40	91.40	26.9	41,459	0.06%
2018/01/10	40.1	90.94	4	90.83	90.80	36.1	40,939	0.09%
2018/01/09	6.2	91.90	0	0.00	91.80	6.2	40,640	0.02%
2018/01/08	36	91.83	3	91.83	91.80	33	40,616	0.08%
2018/01/05	55	92.16	4	92.68	93.00	51	40,275	0.13%
2018/01/04	38.9	93.04	1	93.70	92.60	37.9	39,996	0.09%
2018/01/03	32	94.34	4.5	94.67	94.00	27.5	39,819	0.07%
2018/01/02	10	95.02	6	95.00	95.00	4	39,215	0.01%