鴻海 (2317)-元富-安南券商分點個股進出

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
202.5
漲跌
▼3.5
漲幅
-1.70%
成交量
49,070張
產業
上市其他電子類股
6204人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

鴻海 (2317)籌碼相關－元富-安南券商分點個股進出

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-安南券商分點個股進出
元富-安南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	11.1	206.32	163	205.99	206.00	-151.9	65,385	-0.23%	大賣/鉅額交易
2024/11/19	15.9	202.82	4.4	203.83	203.50	11.5	65,849	0.02%
2024/11/18	33.6	203.43	8	204.01	202.50	25.6	66,210	0.04%
2024/11/15	160.2	211.07	9.5	207.61	207.00	150.7	66,169	0.23%	大買/鉅額交易
2024/11/14	221.8	212.55	308.7	211.05	211.50	-86.9	65,720	-0.13%	大買/大賣/
2024/11/13	14.3	213.72	1.2	214.57	214.50	13.1	65,927	0.02%
2024/11/12	70.5	215.11	41.1	217.01	214.00	29.5	66,646	0.04%
2024/11/11	10.2	219.37	12.4	218.94	220.00	-2.2	67,372	0.00%
2024/11/08	7.4	218.95	251.1	219.39	218.00	-243.7	68,533	-0.36%	大賣/鉅額交易
2024/11/07	146.6	217.15	101.1	215.48	217.00	45.5	69,919	0.07%	大買/大賣/
2024/11/06	220.9	216.36	113	213.66	213.50	107.9	71,518	0.15%	大買/大賣/鉅額交易
2024/11/05	8.7	213.49	209.9	212.69	214.00	-201.2	73,247	-0.27%	大賣/鉅額交易
2024/11/04	213.6	213.44	36.5	211.64	214.00	177.1	77,681	0.23%	大買/鉅額交易
2024/11/01	35.5	205.32	26.4	205.24	208.00	9.1	80,548	0.01%
2024/10/30	30.5	211.61	45.2	213.46	211.50	-14.7	81,929	-0.02%
2024/10/29	38	209.70	27.4	209.68	209.50	10.6	81,977	0.01%
2024/10/28	26.6	217.04	21.8	219.16	215.00	4.8	81,834	0.01%
2024/10/25	10.2	213.46	14.3	214.60	216.00	-4.1	81,192	-0.01%
2024/10/24	17.3	212.53	52.6	211.50	211.50	-35.3	81,356	-0.04%
2024/10/23	9.2	214.73	64.5	215.39	216.00	-55.3	81,746	-0.07%
2024/10/22	110.2	215.38	42.4	214.69	215.50	67.8	82,294	0.08%	大買/
2024/10/21	42.2	210.38	22.1	212.12	210.00	20.1	83,469	0.02%
2024/10/18	31.3	208.90	31.3	209.53	207.50	-0.1	83,998	0.00%
2024/10/17	8.4	206.53	14.7	207.09	208.50	-6.3	84,516	-0.01%
2024/10/16	17.6	204.93	37.8	204.34	205.00	-20.2	84,684	-0.02%
2024/10/15	7.4	204.45	69.7	205.01	207.00	-62.3	84,454	-0.07%
2024/10/14	9.5	198.22	57.8	198.32	199.00	-48.3	83,225	-0.06%
2024/10/11	11.5	199.99	120.2	200.95	200.00	-108.6	84,917	-0.13%	大賣/鉅額交易
2024/10/09	145.8	197.78	12	198.67	199.00	133.8	84,841	0.16%	大買/鉅額交易
2024/10/08	11.5	195.86	155.5	195.31	194.00	-144	84,628	-0.17%	大賣/鉅額交易
2024/10/07	223.5	197.01	27	197.57	197.50	196.5	86,026	0.23%	大買/鉅額交易
2024/10/04	22.3	193.33	37.6	194.05	194.00	-15.3	86,540	-0.02%
2024/10/01	10.3	187.84	2.3	187.17	187.00	8	85,357	0.01%
2024/09/30	5.5	189.49	32.5	189.78	187.50	-27	86,645	-0.03%
2024/09/27	1.4	192.36	23.5	191.79	191.00	-22.1	86,879	-0.03%
2024/09/26	3.3	189.09	22	189.83	189.50	-18.7	88,138	-0.02%
2024/09/25	30.7	188.78	60.5	189.16	188.50	-29.9	88,278	-0.03%
2024/09/24	7.1	182.40	69.4	182.02	183.00	-62.3	87,589	-0.07%
2024/09/23	4.5	179.26	22.3	179.54	180.00	-17.8	88,056	-0.02%
2024/09/20	6.1	179.90	34.1	180.01	177.00	-28	89,343	-0.03%
2024/09/19	5.3	175.16	12.5	175.84	176.50	-7.3	89,933	-0.01%
2024/09/18	39.1	176.02	3.3	174.87	174.00	35.8	90,975	0.04%
2024/09/16	64.6	177.16	22.9	179.72	181.00	41.6	92,423	0.05%
2024/09/13	20.1	176.90	2	179.00	176.00	18.1	94,482	0.02%
2024/09/12	10.4	175.93	17.1	176.59	177.50	-6.8	96,794	-0.01%
2024/09/11	3	170.40	2	170.50	169.50	1	97,425	0.00%
2024/09/10	26.8	170.22	64.1	172.07	169.00	-37.3	98,440	-0.04%
2024/09/09	221.7	172.00	133.1	172.43	172.00	88.6	98,999	0.09%	大買/大賣/
2024/09/06	67.5	177.23	10	176.47	176.50	57.5	100,326	0.06%
2024/09/05	57.5	177.88	182.1	175.63	175.00	-124.5	101,765	-0.12%	大賣/鉅額交易
2024/09/04	40.7	177.56	43.2	178.34	179.50	-2.5	101,899	0.00%
2024/09/03	8.6	185.00	24.7	185.17	185.00	-16.1	100,741	-0.02%
2024/09/02	20.3	184.37	14.6	184.85	183.00	5.7	101,914	0.01%
2024/08/30	22.3	184.54	10.1	184.50	184.50	12.2	103,273	0.01%
2024/08/29	178.5	180.58	22.2	183.81	184.50	156.3	104,122	0.15%	大買/鉅額交易
2024/08/28	18.4	183.85	185.5	185.18	185.50	-167.1	104,648	-0.16%	大賣/鉅額交易
2024/08/27	20.7	180.08	8	180.94	180.50	12.7	106,103	0.01%
2024/08/26	216.7	182.82	13.3	182.62	182.00	203.4	106,949	0.19%	大買/鉅額交易
2024/08/23	156.6	176.65	153	179.79	180.00	3.6	107,498	0.00%	大買/大賣/
2024/08/22	22.6	181.24	224.2	179.55	179.50	-201.5	107,809	-0.19%	大賣/鉅額交易
2024/08/21	13.2	183.29	41.6	184.48	183.50	-28.4	108,503	-0.03%
2024/08/20	13.3	189.08	52.5	189.82	186.50	-39.2	108,463	-0.04%
2024/08/19	213.6	186.95	191.3	186.97	187.00	22.3	108,510	0.02%	大買/大賣/
2024/08/16	21.1	185.24	22.2	184.72	184.00	-1.1	108,475	0.00%
2024/08/15	43.8	183.85	498.2	183.51	181.00	-454.4	108,044	-0.42%	大賣/鉅額交易
2024/08/14	370	185.50	212	184.73	185.50	157.9	107,885	0.15%	大買/大賣/鉅額交易
2024/08/13	187.3	180.90	45.8	180.75	181.00	141.5	107,715	0.13%	大買/鉅額交易
2024/08/12	282.3	176.84	159.3	175.86	176.00	123	108,358	0.11%	大買/大賣/鉅額交易
2024/08/09	84.5	170.51	130	169.54	168.50	-45.5	109,102	-0.04%	大賣/
2024/08/08	101.8	163.89	95.5	163.83	163.50	6.2	108,889	0.01%	大買/
2024/08/07	199.8	171.02	242.7	171.50	170.50	-42.8	107,321	-0.04%	大買/大賣/
2024/08/06	271.4	166.95	67.8	170.46	167.50	203.7	105,884	0.19%	大買/鉅額交易
2024/08/05	135.2	169.12	80.6	170.08	168.00	54.6	102,629	0.05%	大買/
2024/08/02	109.8	190.58	6.2	189.51	186.50	103.6	100,061	0.10%	大買/鉅額交易
2024/08/01	13.1	203.42	361.7	203.43	202.50	-348.6	99,293	-0.35%	大賣/鉅額交易
2024/07/31	154.6	198.81	29.1	198.15	198.00	125.5	101,079	0.12%	大買/鉅額交易
2024/07/30	129	195.79	11.2	194.26	196.00	117.9	100,915	0.12%	大買/鉅額交易
2024/07/29	18.2	193.94	28.2	193.24	193.00	-9.9	101,111	-0.01%
2024/07/26	85	191.64	32.2	192.87	192.00	52.8	101,334	0.05%
2024/07/23	28.4	199.15	93.2	199.67	201.50	-64.8	101,273	-0.06%
2024/07/22	243.2	195.41	127.7	193.44	192.50	115.5	101,525	0.11%	大買/大賣/鉅額交易
2024/07/19	17.4	201.88	32	201.56	204.00	-14.6	100,691	-0.01%
2024/07/18	82.1	204.23	719	205.97	204.00	-637	102,383	-0.62%	大賣/鉅額交易
2024/07/17	18.9	213.09	15.7	213.86	212.00	3.2	101,305	0.00%
2024/07/16	50	214.59	12.4	214.07	213.00	37.7	101,241	0.04%
2024/07/15	13.3	216.55	24.1	216.01	216.50	-10.8	102,079	-0.01%
2024/07/12	164.7	217.18	46	217.32	216.00	118.7	102,453	0.12%	大買/鉅額交易
2024/07/11	10.8	225.89	28.6	227.04	225.50	-17.8	101,909	-0.02%
2024/07/10	24.3	223.84	160.2	223.32	223.50	-135.9	103,744	-0.13%	大賣/鉅額交易
2024/07/09	298.7	226.82	581.5	226.82	225.50	-282.8	104,436	-0.27%	大買/大賣/鉅額交易
2024/07/08	318.2	225.78	47.5	223.80	226.50	270.7	104,093	0.26%	大買/鉅額交易
2024/07/05	215.4	214.93	57.6	214.48	214.50	157.8	105,052	0.15%	大買/鉅額交易
2024/07/04	59.3	214.14	113.9	213.57	214.50	-54.6	105,962	-0.05%	大賣/
2024/07/03	733.8	204.52	7	204.79	203.00	726.8	105,809	0.69%	大買/鉅額交易
2024/07/02	101.3	207.97	122	208.32	204.50	-20.7	106,349	-0.02%	大買/大賣/
2024/07/01	122.5	215.75	24.6	216.07	216.00	97.9	106,325	0.09%	大買/
2024/06/28	12.2	215.29	868.1	214.30	214.00	-855.8	108,067	-0.79%	大賣/鉅額交易
2024/06/27	163.4	212.82	519.2	212.49	212.50	-355.8	108,103	-0.33%	大買/大賣/鉅額交易
2024/06/26	25.8	211.89	18.1	211.63	210.00	7.7	109,229	0.01%
2024/06/25	25.3	206.02	25	207.10	211.00	0.3	110,700	0.00%
2024/06/24	40.2	206.62	75.7	208.44	206.00	-35.5	111,189	-0.03%
2024/06/21	197.7	213.86	60	212.26	212.00	137.6	112,462	0.12%	大買/鉅額交易
2024/06/20	275.8	215.67	141.2	213.70	217.50	134.6	112,162	0.12%	大買/大賣/鉅額交易
2024/06/19	169.7	203.94	216.3	205.44	203.00	-46.7	113,142	-0.04%	大買/大賣/
2024/06/18	22.2	199.02	311.9	198.24	198.50	-289.7	113,310	-0.26%	大賣/鉅額交易
2024/06/17	217.6	199.78	89.8	197.52	200.00	127.8	115,217	0.11%	大買/鉅額交易
2024/06/14	214.8	196.81	68.3	196.74	198.00	146.6	116,569	0.13%	大買/鉅額交易
2024/06/13	130.5	190.64	542.1	191.07	192.00	-411.6	118,495	-0.35%	大買/大賣/鉅額交易
2024/06/12	418.5	187.01	44.4	184.97	187.50	374.2	122,764	0.30%	大買/鉅額交易
2024/06/11	7.2	180.28	22	179.77	180.50	-14.8	123,876	-0.01%
2024/06/07	11.8	177.89	6	178.33	177.50	5.8	128,123	0.00%
2024/06/06	536.7	180.01	42.6	180.83	177.50	494.1	132,975	0.37%	大買/鉅額交易
2024/06/05	521.4	175.03	14.4	175.79	175.50	507	133,281	0.38%	大買/鉅額交易
2024/06/04	41.8	172.28	158	170.91	171.00	-116.2	132,468	-0.09%	大賣/鉅額交易
2024/06/03	24.2	176.96	83.1	177.77	176.50	-58.9	131,562	-0.04%
2024/05/31	51.1	174.85	951	174.01	172.00	-899.9	130,748	-0.69%	大賣/鉅額交易
2024/05/30	26	177.54	21	177.02	176.50	5	129,554	0.00%
2024/05/29	159.6	181.61	68.5	180.74	180.50	91.1	130,014	0.07%	大買/
2024/05/28	128	185.43	10.1	184.01	185.50	117.9	129,230	0.09%	大買/鉅額交易
2024/05/27	165.2	182.55	124.9	183.87	185.00	40.3	128,741	0.03%	大買/大賣/
2024/05/24	46.2	174.70	14	174.89	176.00	32.2	127,321	0.03%
2024/05/23	2.1	172.44	108.6	173.02	173.00	-106.5	126,500	-0.08%	大賣/鉅額交易
2024/05/22	4	167.38	5.1	169.30	169.00	-1.1	125,395	0.00%
2024/05/21	9.3	166.53	11.2	166.46	166.00	-1.9	124,802	0.00%
2024/05/20	56.5	167.69	17	166.56	167.50	39.5	124,336	0.03%
2024/05/17	58.1	168.47	15	169.60	170.00	43	123,763	0.03%
2024/05/16	54.4	172.86	167.8	175.19	171.50	-113.4	122,712	-0.09%	大賣/鉅額交易
2024/05/15	110.7	169.44	110.1	169.83	170.50	0.6	120,759	0.00%	大買/大賣/
2024/05/14	501.7	170.52	77.1	170.06	172.00	424.6	118,632	0.36%	大買/鉅額交易
2024/05/13	46.9	170.92	9.3	171.14	169.50	37.6	116,850	0.03%
2024/05/10	19	169.34	22.1	169.07	169.50	-3.1	115,830	0.00%
2024/05/09	28.6	172.24	174	173.26	170.50	-145.4	114,664	-0.13%	大賣/鉅額交易
2024/05/08	21.3	169.57	31.6	170.13	169.50	-10.3	113,075	-0.01%
2024/05/07	29.1	169.02	133.3	169.61	169.50	-104.2	112,117	-0.09%	大賣/鉅額交易
2024/05/06	828.3	166.27	643.4	164.36	167.50	185	110,314	0.17%	大買/大賣/鉅額交易
2024/05/03	2.1	157.76	214.1	157.87	156.00	-212	107,787	-0.20%	大賣/鉅額交易
2024/05/02	509.7	153.50	14.3	153.16	154.00	495.3	107,073	0.46%	大買/鉅額交易
2024/04/30	19.5	157.11	8.7	157.39	156.00	10.9	106,176	0.01%
2024/04/29	314	159.15	656.7	158.58	158.50	-342.6	105,289	-0.33%	大買/大賣/鉅額交易
2024/04/26	17	155.88	249.7	156.04	155.00	-232.7	104,036	-0.22%	大賣/鉅額交易
2024/04/25	55.4	152.53	113.1	151.54	151.50	-57.7	102,659	-0.06%	大賣/
2024/04/24	337.6	153.04	71	152.68	156.00	266.6	101,157	0.26%	大買/鉅額交易
2024/04/23	25.1	144.94	9.5	144.56	144.00	15.6	98,752	0.02%
2024/04/22	14.1	143.15	110.1	144.15	143.00	-96	98,059	-0.10%	大賣/
2024/04/19	116.9	141.53	13.5	142.43	143.00	103.4	97,247	0.11%	大買/鉅額交易
2024/04/18	2	146.75	10.6	147.22	148.00	-8.6	95,526	-0.01%
2024/04/17	128	144.19	24.6	145.81	146.50	103.5	94,851	0.11%	大買/鉅額交易
2024/04/16	146.3	140.05	137.9	139.19	141.00	8.4	93,480	0.01%	大買/大賣/
2024/04/15	18.3	147.10	9	146.22	146.00	9.3	90,976	0.01%
2024/04/12	30.9	150.97	23	151.72	150.50	7.9	89,690	0.01%
2024/04/11	82.1	149.72	35.9	149.99	150.00	46.2	87,961	0.05%
2024/04/10	40	155.90	67	156.26	154.50	-27	85,355	-0.03%
2024/04/09	20.1	158.35	41.6	158.57	158.00	-21.5	84,044	-0.03%
2024/04/08	52	158.46	14.4	158.06	158.00	37.6	82,682	0.05%
2024/04/03	48.8	156.83	375.3	157.84	159.00	-326.5	81,311	-0.40%	大賣/鉅額交易
2024/04/02	407.1	158.59	84.8	156.21	159.00	322.3	79,344	0.41%	大買/鉅額交易
2024/04/01	51.2	151.87	42.4	151.58	150.50	8.9	76,692	0.01%
2024/03/29	48.8	153.04	350.2	153.51	150.00	-301.4	75,560	-0.40%	大賣/鉅額交易
2024/03/28	571	154.58	499.1	151.45	155.50	71.9	73,210	0.10%	大買/大賣/
2024/03/27	458	148.32	46.7	147.13	148.50	411.3	70,339	0.58%	大買/鉅額交易
2024/03/26	43.9	143.52	60.3	142.88	142.00	-16.4	68,483	-0.02%
2024/03/25	45.7	146.11	52.3	146.20	145.50	-6.6	66,381	-0.01%
2024/03/22	388.2	144.21	96.7	145.24	145.50	291.5	64,505	0.45%	大買/鉅額交易
2024/03/21	20.5	141.76	46.3	142.31	142.50	-25.8	61,032	-0.04%
2024/03/20	49.6	139.46	114.5	138.40	138.00	-64.9	58,649	-0.11%	大賣/
2024/03/19	29.1	133.43	878.6	133.91	136.00	-849.5	55,781	-1.52%	大賣/鉅額交易
2024/03/18	868.3	135.40	351.5	133.80	136.00	516.8	53,182	0.97%	大買/大賣/鉅額交易
2024/03/15	335.2	131.95	510.1	130.85	132.00	-174.9	49,532	-0.35%	大買/大賣/鉅額交易
2024/03/14	37.5	120.45	38.7	120.12	121.00	-1.3	43,236	0.00%
2024/03/13	47.1	121.01	559.2	119.82	120.50	-512.1	40,314	-1.27%	大賣/鉅額交易
2024/03/12	442.2	118.35	257.4	115.32	119.00	184.8	34,910	0.53%	大買/大賣/鉅額交易
2024/03/11	4	109.75	113.4	109.62	109.50	-109.4	29,389	-0.37%	大賣/鉅額交易
2024/03/08	81.5	105.43	25	105.38	105.00	56.5	27,431	0.21%
2024/03/07	1.1	107.95	13.7	107.54	107.50	-12.6	26,533	-0.05%
2024/03/06	15.1	106.56	10.6	106.05	106.50	4.5	26,183	0.02%
2024/03/05	4.3	107.55	22.5	107.97	106.50	-18.2	26,190	-0.07%
2024/03/04	5.1	106.24	59.8	105.28	106.50	-54.7	25,463	-0.21%
2024/03/01	1.2	102.13	3	102.67	102.00	-1.9	24,125	-0.01%
2024/02/29	2.3	103.07	9	103.17	103.00	-6.7	24,041	-0.03%
2024/02/27	1	103.50	10.1	103.70	103.50	-9.1	23,750	-0.04%
2024/02/26	0.1	103.50	4.5	103.50	103.50	-4.4	23,649	-0.02%
2024/02/23	0	0.00	2	103.00	103.00	-2	23,790	-0.01%
2024/02/22	2.3	103.00	0	0.00	103.50	2.3	24,119	0.01%
2024/02/21	3	103.50	4	103.13	103.00	-1	24,289	0.00%
2024/02/20	10	103.65	14	104.18	103.50	-4	24,762	-0.02%
2024/02/19	9	102.61	12	102.92	103.00	-3	24,617	-0.01%
2024/02/16	4	101.00	3	101.33	101.50	1	25,053	0.00%
2024/02/15	6.2	101.58	2	101.00	101.00	4.2	25,287	0.02%
2024/02/05	0.4	101.88	1	101.50	101.50	-0.6	25,125	0.00%
2024/02/02	5.1	102.00	0	0.00	102.00	5.1	25,105	0.02%
2024/02/01	1.1	102.45	1	102.50	103.00	0.1	25,344	0.00%
2024/01/31	4	102.00	0	0.00	102.50	4	25,428	0.02%
2024/01/30	0	0.00	1.1	102.45	102.00	-1.1	25,581	0.00%
2024/01/29	8	102.19	3.1	102.50	102.50	4.9	25,927	0.02%
2024/01/26	7	102.93	6	103.33	102.50	1	26,364	0.00%
2024/01/25	0	0.00	9	101.56	102.00	-9	26,353	-0.03%
2024/01/24	1	100.50	5	101.00	100.50	-4	26,387	-0.02%
2024/01/23	1.2	101.00	8	100.75	101.00	-6.8	27,103	-0.03%
2024/01/22	7	100.00	0	0.00	99.90	7	29,035	0.02%
2024/01/19	1	100.00	4	100.50	100.50	-3	29,204	-0.01%
2024/01/18	4.1	99.03	5	99.16	99.90	-1	29,563	0.00%
2024/01/17	26.6	99.08	1	99.10	98.60	25.6	29,936	0.09%
2024/01/16	12	99.88	3.1	99.87	100.00	8.9	30,976	0.03%
2024/01/15	6.3	100.35	1	100.50	100.00	5.3	31,922	0.02%
2024/01/12	3.1	100.34	3	100.67	100.50	0.1	32,081	0.00%
2024/01/11	10.2	100.05	20	100.00	100.50	-9.8	32,209	-0.03%
2024/01/10	13.2	100.54	1	100.50	100.00	12.2	32,083	0.04%
2024/01/09	10.1	101.20	14	101.57	101.00	-3.9	31,963	-0.01%
2024/01/08	21.3	102.54	1	102.50	101.50	20.3	31,828	0.06%
2024/01/05	0	0.00	6	104.00	104.00	-6	31,693	-0.02%
2024/01/04	0.1	104.50	10	104.50	104.00	-10	31,937	-0.03%
2024/01/03	2.1	104.50	16	104.44	104.50	-13.9	32,154	-0.04%
2024/01/02	2	104.50	3.2	104.95	105.00	-1.1	32,305	0.00%
2023/12/29	3	104.17	23.1	104.50	104.50	-20.1	32,250	-0.06%
2023/12/28	4	103.50	15.1	103.63	104.00	-11.1	32,274	-0.03%
2023/12/27	9.1	103.77	6	103.67	103.50	3.1	32,180	0.01%
2023/12/26	2	103.50	3	103.50	104.00	-1	32,097	0.00%
2023/12/25	0	0.00	4	103.50	103.50	-4	32,284	-0.01%
2023/12/22	0	0.00	3	103.33	103.50	-3	32,363	-0.01%
2023/12/21	2	103.00	1	103.00	103.50	1	32,468	0.00%
2023/12/20	1	103.50	18.2	103.44	104.50	-17.2	32,160	-0.05%
2023/12/19	6.3	101.82	9.2	102.00	102.50	-2.9	31,507	-0.01%
2023/12/18	10	101.50	5.5	101.86	102.00	4.5	31,329	0.01%
2023/12/15	2.2	101.27	0.1	101.50	101.50	2.1	31,177	0.01%
2023/12/14	4	101.63	16	101.91	102.00	-12	30,726	-0.04%
2023/12/13	6	101.00	2	101.00	101.00	4	30,500	0.01%
2023/12/12	1.1	101.00	12.5	101.00	101.00	-11.4	30,839	-0.04%
2023/12/11	3.1	100.51	2	100.50	101.00	1.1	30,769	0.00%
2023/12/08	4.3	101.00	0	102.00	101.50	4.3	30,658	0.01%
2023/12/07	5.1	101.00	1	101.00	101.00	4.1	30,887	0.01%
2023/12/06	10	101.40	0	0.00	101.00	10	30,950	0.03%
2023/12/05	32.2	101.33	1.1	101.00	101.00	31.1	30,895	0.10%
2023/12/04	7.1	100.86	2	100.50	101.00	5.1	30,773	0.02%
2023/12/01	9	100.83	11	100.73	100.50	-2	30,811	-0.01%
2023/11/30	24	101.50	5.8	101.50	101.50	18.2	30,592	0.06%
2023/11/29	49.6	102.25	0	0.00	102.00	49.6	30,267	0.16%
2023/11/28	0	0.00	0.1	102.50	102.50	-0.1	29,970	0.00%
2023/11/27	24.1	102.08	6	101.58	101.50	18.1	30,482	0.06%
2023/11/24	10	101.65	3	101.00	101.50	7	30,442	0.02%
2023/11/22	3	102.67	3	102.67	102.00	0	31,063	0.00%
2023/11/21	1.1	101.50	10.6	102.05	102.50	-9.6	30,942	-0.03%
2023/11/20	2	101.00	5	101.40	101.00	-3	31,170	-0.01%
2023/11/17	0	0.00	13.3	102.73	102.50	-13.3	30,949	-0.04%
2023/11/16	2.1	100.74	7	101.00	101.00	-4.9	30,387	-0.02%
2023/11/15	10.3	100.10	2.1	99.93	100.50	8.2	30,054	0.03%
2023/11/14	3.3	100.36	22.5	99.75	100.00	-19.1	29,488	-0.06%
2023/11/13	6.5	97.79	7	98.06	97.70	-0.5	29,120	0.00%
2023/11/10	4	97.08	6	97.22	97.20	-2	29,544	-0.01%
2023/11/09	2.6	97.83	15.1	98.27	97.90	-12.6	30,337	-0.04%
2023/11/08	12.2	96.91	5.6	96.99	97.00	6.6	30,321	0.02%
2023/11/07	20.9	95.73	4	95.70	96.10	16.9	30,373	0.06%
2023/11/06	16.6	96.74	13.2	96.90	96.40	3.4	30,281	0.01%
2023/11/03	22.1	95.44	15.3	95.94	95.80	6.8	29,982	0.02%
2023/11/02	3.5	97.06	7	96.67	97.00	-3.5	29,758	-0.01%
2023/11/01	15.2	95.89	3	96.07	95.60	12.2	30,097	0.04%
2023/10/31	14.7	96.12	9.1	96.12	96.50	5.6	30,309	0.02%
2023/10/30	80.8	95.36	64.1	96.41	94.50	16.7	29,933	0.06%
2023/10/27	26.1	98.46	3	98.37	98.20	23.1	28,083	0.08%
2023/10/26	42.1	98.45	5.1	98.33	98.50	37	28,036	0.13%
2023/10/25	16.3	99.10	33.1	98.44	99.00	-16.8	27,773	-0.06%
2023/10/24	63.6	98.45	43.1	98.32	98.30	20.5	27,620	0.07%
2023/10/23	37.6	100.89	25	101.88	100.50	12.6	26,288	0.05%
2023/10/20	9	103.89	2	103.50	103.50	7	25,919	0.03%
2023/10/19	21.3	103.60	6	104.17	103.50	15.3	25,714	0.06%
2023/10/18	6	106.08	6.4	105.92	105.50	-0.4	25,514	0.00%
2023/10/17	12	107.21	1	106.50	106.50	11	25,614	0.04%
2023/10/16	3	107.00	1	107.00	107.00	2	26,265	0.01%
2023/10/13	2	107.25	5	107.00	107.50	-3	26,851	-0.01%
2023/10/12	7	107.00	2	106.75	107.00	5	27,096	0.02%
2023/10/11	0.2	106.00	8.3	106.00	106.00	-8.1	27,348	-0.03%
2023/10/06	4.3	105.23	9	105.22	105.50	-4.7	27,369	-0.02%
2023/10/05	2.1	103.02	2	103.00	103.50	0.1	27,528	0.00%
2023/10/04	18.8	102.81	5	102.90	103.00	13.8	27,645	0.05%
2023/10/03	3.7	104.00	0	0.00	104.00	3.7	27,599	0.01%
2023/10/02	3	104.50	0	0.00	104.50	3	27,816	0.01%
2023/09/28	1.3	103.56	10	103.90	104.00	-8.7	28,735	-0.03%
2023/09/27	7	103.93	3	103.50	104.00	4	29,226	0.01%
2023/09/26	19.8	104.62	1	105.00	104.00	18.8	30,286	0.06%
2023/09/25	2.2	105.05	0	0.00	105.50	2.2	31,242	0.01%
2023/09/22	23	105.00	6	105.00	105.00	17	31,773	0.05%
2023/09/21	4	105.13	2	105.00	105.00	2	32,181	0.01%
2023/09/20	6.1	106.09	1	106.00	106.00	5.1	32,555	0.02%
2023/09/19	2	107.00	13	107.00	106.50	-11	33,360	-0.03%
2023/09/18	8	106.00	1.1	106.05	106.50	6.9	34,796	0.02%
2023/09/15	15.1	106.40	3.1	106.17	106.00	12	35,058	0.03%
2023/09/13	1.1	106.00	1	105.50	106.00	0.1	35,116	0.00%
2023/09/11	6	105.00	0	0.00	105.00	6	35,679	0.02%
2023/09/08	2.2	105.50	1	105.50	106.00	1.2	35,975	0.00%
2023/09/07	4	105.50	1	105.50	105.50	3	36,936	0.01%
2023/09/06	1.1	106.02	2.1	106.26	106.00	-1.1	38,325	0.00%
2023/09/05	0.1	106.51	0	0.00	107.00	0.1	38,319	0.00%
2023/09/04	9.1	106.45	1.4	106.36	106.50	7.6	38,384	0.02%
2023/09/01	4.1	106.87	4	106.88	107.50	0.1	38,403	0.00%
2023/08/31	0.1	106.50	1.2	106.08	106.50	-1.1	38,772	0.00%
2023/08/30	5.3	106.12	2	106.25	106.00	3.3	38,234	0.01%
2023/08/29	9.6	105.65	11	105.73	106.00	-1.4	38,783	0.00%
2023/08/28	1.5	108.67	12	108.33	108.00	-10.5	38,485	-0.03%
2023/08/25	12.3	108.50	1	108.01	108.00	11.2	39,185	0.03%
2023/08/24	1.5	109.00	23.3	109.41	109.50	-21.8	40,302	-0.05%
2023/08/23	1.1	106.55	1	106.50	106.50	0.1	40,756	0.00%
2023/08/21	11	105.95	2	106.25	106.00	9	41,271	0.02%
2023/08/18	9.2	106.16	0.1	107.00	106.00	9.1	41,354	0.02%
2023/08/17	8.2	106.51	0	0.00	106.50	8.2	41,432	0.02%
2023/08/16	39.9	105.85	4	105.50	105.50	35.9	41,323	0.09%
2023/08/15	28.2	107.65	13	107.00	107.00	15.2	41,146	0.04%
2023/08/14	2	110.00	11.1	109.28	110.00	-9.1	40,542	-0.02%
2023/08/11	7	108.86	11.1	109.00	108.50	-4.1	40,690	-0.01%
2023/08/10	4	109.63	3	109.67	110.00	1	41,012	0.00%
2023/08/09	0.1	110.50	5	111.00	110.50	-4.9	41,109	-0.01%
2023/08/08	4	110.50	5	110.40	110.50	-1	41,947	0.00%
2023/08/07	16	110.75	2	111.75	109.50	14	41,823	0.03%
2023/08/04	3.1	110.67	10.1	110.15	111.00	-7	41,358	-0.02%
2023/08/02	7.3	109.47	3	108.67	108.00	4.3	41,384	0.01%
2023/08/01	2	110.25	12	109.96	110.50	-10	40,993	-0.02%
2023/07/31	4	108.75	2	109.00	108.50	2	40,803	0.00%
2023/07/28	3.6	110.06	0.5	110.50	109.50	3.1	40,510	0.01%
2023/07/27	11	111.09	1.3	110.62	110.50	9.7	40,589	0.02%
2023/07/26	2.2	111.75	2.5	111.40	111.50	-0.3	40,899	0.00%
2023/07/25	4	110.50	20.9	111.00	112.00	-16.9	40,721	-0.04%
2023/07/24	0.1	108.40	8.4	107.86	108.00	-8.3	39,989	-0.02%
2023/07/21	3.1	107.19	17	107.50	107.50	-14	40,226	-0.03%
2023/07/20	5.3	108.40	0	0.00	108.00	5.3	40,260	0.01%
2023/07/19	11	109.59	12	109.75	108.50	-1	40,018	0.00%
2023/07/18	3	111.33	24.8	111.92	112.00	-21.8	39,654	-0.05%
2023/07/17	3.1	109.84	12.2	109.96	110.50	-9.1	39,110	-0.02%
2023/07/14	1.1	108.82	26	107.46	109.50	-24.9	38,735	-0.06%
2023/07/13	5.2	107.91	8.9	107.71	107.00	-3.7	38,284	-0.01%
2023/07/12	3	106.33	10.3	106.95	107.50	-7.3	38,042	-0.02%
2023/07/11	3.2	104.85	3.6	105.00	105.00	-0.4	37,842	0.00%
2023/07/10	10.4	105.18	0	0.00	104.50	10.4	37,828	0.03%
2023/07/07	10.5	105.17	159.5	105.02	105.50	-149	37,756	-0.39%	大賣/鉅額交易
2023/07/06	35.8	106.35	3	106.33	105.50	32.8	37,732	0.09%
2023/07/05	45.5	108.32	0	0.00	108.50	45.5	36,789	0.12%
2023/07/04	40.3	110.79	3	112.00	110.00	37.3	36,139	0.10%
2023/07/03	5.6	114.61	25.2	114.50	115.00	-19.6	35,462	-0.06%
2023/06/30	17.6	112.15	6.2	112.33	113.00	11.5	34,309	0.03%
2023/06/29	24.3	113.78	151.6	115.38	113.00	-127.3	33,829	-0.38%	大賣/鉅額交易
2023/06/28	10.2	115.00	5.2	115.00	115.00	5.1	33,522	0.02%
2023/06/27	21.2	114.27	19.4	114.94	114.00	1.9	33,179	0.01%
2023/06/26	23.5	115.34	46.5	115.12	115.50	-23.1	32,601	-0.07%
2023/06/21	24	112.63	4.3	112.86	113.00	19.7	32,082	0.06%
2023/06/20	14.1	112.82	1.2	112.94	112.50	12.9	32,028	0.04%
2023/06/19	1.9	111.74	3.5	112.18	112.50	-1.6	31,892	0.00%
2023/06/16	10.2	111.41	11.2	111.96	111.00	-1	31,825	0.00%
2023/06/15	11.6	111.39	20	111.60	111.50	-8.5	31,398	-0.03%
2023/06/14	1.1	112.95	9	112.61	112.50	-8	31,855	-0.02%
2023/06/13	18.6	112.36	50.1	112.68	112.50	-31.5	31,723	-0.10%
2023/06/12	10.5	110.56	60.4	110.63	110.50	-49.9	30,901	-0.16%
2023/06/09	8.1	107.93	10	107.50	108.00	-1.9	29,760	-0.01%
2023/06/08	4.2	107.12	5.4	107.48	107.00	-1.1	29,876	0.00%
2023/06/07	1.5	107.20	1	107.50	108.00	0.5	30,051	0.00%
2023/06/06	2	106.50	24.2	106.73	107.00	-22.2	30,703	-0.07%
2023/06/05	3.2	107.69	7.1	107.65	107.50	-3.9	30,622	-0.01%
2023/06/02	12.1	108.09	5.5	108.18	108.00	6.6	31,419	0.02%
2023/06/01	4.3	106.90	10	107.45	108.00	-5.8	31,156	-0.02%
2023/05/31	10.7	106.76	9.6	106.53	106.50	1.1	30,871	0.00%
2023/05/30	6.5	106.89	56.5	107.07	107.00	-50.1	30,356	-0.16%
2023/05/29	23.2	104.72	16.2	104.94	105.50	7	29,635	0.02%
2023/05/26	4	102.50	8	102.13	102.50	-4	29,233	-0.01%
2023/05/25	3	102.50	2	102.75	102.50	1	28,999	0.00%
2023/05/24	2	102.75	2	102.50	103.00	0	28,936	0.00%
2023/05/23	12.1	102.50	1	103.00	102.50	11.1	28,904	0.04%
2023/05/22	3	102.83	0	0.00	103.00	3	28,907	0.01%
2023/05/19	5.5	102.50	1.2	102.57	103.00	4.3	29,083	0.01%
2023/05/18	1.4	103.02	6.2	102.85	103.00	-4.8	29,193	-0.02%
2023/05/17	2.5	102.50	1	102.50	102.50	1.5	29,333	0.01%
2023/05/16	6.4	102.42	3	102.83	102.00	3.4	28,993	0.01%
2023/05/15	9.1	102.28	2.1	102.02	102.00	7	28,601	0.02%
2023/05/12	1	106.00	7.4	105.91	102.50	-6.4	28,557	-0.02%
2023/05/11	1	106.00	7.4	105.91	105.00	-6.4	27,867	-0.02%
2023/05/10	3.1	106.00	20	106.38	106.50	-16.9	27,910	-0.06%
2023/05/09	7	106.43	21.4	106.06	106.50	-14.4	28,140	-0.05%
2023/05/08	1	105.49	2.3	105.49	105.00	-1.2	28,301	0.00%
2023/05/05	8.1	105.00	3	104.50	105.00	5.1	28,849	0.02%
2023/05/04	4.1	105.24	1	105.00	105.00	3.1	29,465	0.01%
2023/05/03	3.1	105.50	13.2	105.88	105.50	-10.1	29,917	-0.03%
2023/05/02	10.1	105.19	26.5	105.57	106.00	-16.4	30,781	-0.05%
2023/04/28	1	104.50	14.3	104.04	104.50	-13.2	31,312	-0.04%
2023/04/27	4	103.50	0	0.00	103.50	4	31,454	0.01%
2023/04/26	56	103.96	7	103.86	103.50	49	31,624	0.16%
2023/04/25	9	103.22	8	103.19	103.00	1	31,354	0.00%
2023/04/24	0	104.00	8	103.81	103.50	-8	31,215	-0.03%
2023/04/21	6	104.75	5	104.90	104.00	1	31,240	0.00%
2023/04/20	0.1	104.00	3.5	104.14	104.50	-3.4	31,018	-0.01%
2023/04/19	5.2	104.19	3.2	103.71	104.00	2.1	31,244	0.01%
2023/04/18	10.1	104.00	5	104.20	104.50	5.1	31,266	0.02%
2023/04/17	3	104.00	8	104.00	104.00	-5	31,594	-0.02%
2023/04/14	1.1	103.52	3.1	104.00	104.50	-2	32,030	-0.01%
2023/04/13	4.1	103.00	0	0.00	103.00	4.1	32,380	0.01%
2023/04/12	21.5	103.00	5	102.70	102.50	16.5	32,302	0.05%
2023/04/11	11	103.23	0.1	103.50	103.50	10.9	32,585	0.03%
2023/04/10	3.5	103.21	5	103.20	103.00	-1.5	32,478	0.00%
2023/04/07	5.3	103.50	3	103.17	103.00	2.3	32,418	0.01%
2023/04/06	5.1	103.90	3	103.33	103.50	2.1	32,371	0.01%
2023/03/31	3.1	104.17	4	104.50	104.00	-1	31,976	0.00%
2023/03/30	0.5	104.00	1	104.00	104.50	-0.5	32,025	0.00%
2023/03/29	3	103.33	0	0.00	103.50	3	32,165	0.01%
2023/03/28	5.1	103.20	12	103.46	103.00	-7	32,556	-0.02%
2023/03/27	11.1	104.23	1	104.00	103.50	10.1	32,645	0.03%
2023/03/24	5	105.00	25	104.96	105.50	-20	33,306	-0.06%
2023/03/23	14.1	103.40	0	0.00	103.50	14.1	32,568	0.04%
2023/03/22	0.1	103.75	2	104.00	103.50	-1.9	32,454	-0.01%
2023/03/21	3	103.50	22	103.18	103.50	-19	32,672	-0.06%
2023/03/20	4	102.63	17	102.59	102.50	-13	32,644	-0.04%
2023/03/17	2	103.00	15.1	103.93	103.50	-13.1	32,828	-0.04%
2023/03/16	5	102.30	5.5	102.41	102.00	-0.5	32,303	0.00%
2023/03/15	1	102.50	1.2	102.50	102.50	-0.2	32,585	0.00%
2023/03/14	1.1	102.00	1.4	102.00	102.00	-0.3	33,160	0.00%
2023/03/13	1.1	101.57	2.1	101.55	103.00	-1	33,434	0.00%
2023/03/10	4.2	101.76	2.4	101.79	102.00	1.9	34,333	0.01%
2023/03/09	25.2	103.00	12.1	102.67	102.50	13.1	34,973	0.04%
2023/03/08	13	104.88	1.1	104.50	104.00	11.9	35,167	0.03%
2023/03/07	8.1	105.24	45.3	104.98	105.00	-37.2	35,211	-0.11%
2023/03/06	6	103.42	16.2	103.56	103.50	-10.2	34,782	-0.03%
2023/03/03	6.2	102.91	7	103.29	102.50	-0.8	34,733	0.00%
2023/03/02	2	102.25	6	102.08	102.50	-4	34,949	-0.01%
2023/03/01	4	101.75	4	101.00	102.00	0	35,010	0.00%
2023/02/24	14.1	101.57	12	102.92	101.00	2.1	34,736	0.01%
2023/02/23	1	102.50	4	102.75	103.00	-3	34,341	-0.01%
2023/02/22	18.3	101.75	12	101.50	102.00	6.3	34,713	0.02%
2023/02/21	7	102.57	10	102.50	102.50	-3	34,783	-0.01%
2023/02/20	28.2	103.39	4	103.13	103.00	24.2	35,331	0.07%
2023/02/17	13.1	103.23	11.3	103.04	103.50	1.8	35,745	0.00%
2023/02/16	15.1	103.30	29.8	103.14	103.50	-14.7	36,384	-0.04%
2023/02/15	7.7	102.00	6.2	102.24	102.50	1.4	37,202	0.00%
2023/02/14	5.1	101.50	5.1	101.70	102.00	-0.1	37,250	0.00%
2023/02/13	8	101.50	3	101.50	101.00	5	37,616	0.01%
2023/02/10	7	101.29	7.1	101.36	101.50	-0.1	37,809	0.00%
2023/02/09	3	100.83	2	101.25	101.00	1	38,059	0.00%
2023/02/08	13	100.58	0	0.00	100.50	13	38,379	0.03%
2023/02/07	17	101.30	5	101.30	100.50	12	38,627	0.03%
2023/02/06	22.1	101.84	15.1	101.80	101.50	7	38,581	0.02%
2023/02/03	46.6	99.72	1	99.70	99.60	45.6	38,523	0.12%
2023/02/02	34.2	100.10	2	100.50	100.00	32.2	38,531	0.08%
2023/02/01	43	100.05	4	100.38	100.00	39	38,077	0.10%
2023/01/31	33.1	99.96	15.2	100.16	99.70	17.9	37,933	0.05%
2023/01/30	26.4	98.36	11	99.01	98.10	15.4	37,093	0.04%
2023/01/17	16.4	98.17	6	98.25	98.10	10.3	36,341	0.03%
2023/01/16	24.6	98.65	1	99.10	98.10	23.6	36,361	0.06%
2023/01/13	9.4	98.83	9	99.13	98.60	0.4	36,315	0.00%
2023/01/12	13.3	98.96	2	98.90	98.60	11.3	36,978	0.03%
2023/01/11	6.5	99.52	0	0.00	99.10	6.5	37,569	0.02%
2023/01/10	1.3	99.35	18	99.70	99.40	-16.7	37,879	-0.04%
2023/01/09	10.1	99.15	9.1	99.41	99.10	1	38,027	0.00%
2023/01/06	7.3	98.56	2	98.51	98.40	5.3	37,890	0.01%
2023/01/05	16	98.13	2	98.80	98.00	14	38,045	0.04%
2023/01/04	42.4	98.37	1	98.50	98.10	41.4	38,079	0.11%
2023/01/03	10.5	98.68	7	98.36	99.10	3.5	38,013	0.01%
2022/12/30	8.1	99.98	3.5	99.97	99.90	4.6	37,602	0.01%
2022/12/29	20.2	99.78	10.1	99.75	99.70	10.1	37,753	0.03%
2022/12/28	4	100.38	6.1	100.33	100.50	-2.1	38,005	-0.01%
2022/12/27	0.1	101.00	1	100.50	100.50	-1	37,915	0.00%
2022/12/26	1.1	101.00	5	100.80	101.00	-3.9	38,115	-0.01%
2022/12/23	0.4	101.00	3	100.33	101.00	-2.6	38,434	-0.01%
2022/12/22	0.2	101.00	4	101.00	101.00	-3.8	38,849	-0.01%
2022/12/21	9.1	100.39	0	0.00	100.00	9.1	39,308	0.02%
2022/12/20	35.5	100.42	3	100.00	100.00	32.5	39,198	0.08%
2022/12/19	3	101.33	1	101.50	101.50	2	39,135	0.01%
2022/12/16	13.7	100.56	12	100.96	100.50	1.7	38,899	0.00%
2022/12/15	12.2	101.55	1.8	102.00	101.50	10.4	38,102	0.03%
2022/12/14	2	102.25	3	102.50	102.50	-1	38,124	0.00%
2022/12/13	18.1	101.25	2	101.25	101.00	16.1	38,141	0.04%
2022/12/12	5	101.60	3	101.83	102.00	2	37,850	0.01%
2022/12/09	9.3	102.39	1	102.50	102.00	8.3	38,145	0.02%
2022/12/08	8.1	101.88	1	102.50	101.50	7.1	37,890	0.02%
2022/12/07	35.1	102.70	1	102.50	102.00	34.1	37,817	0.09%
2022/12/06	17.1	103.29	4.4	104.00	103.00	12.7	37,621	0.03%
2022/12/05	31.6	106.40	32	105.77	105.50	-0.4	37,014	0.00%
2022/12/02	43	105.26	50.2	105.38	105.50	-7.2	36,500	-0.02%
2022/12/01	11.1	102.55	4.2	102.50	103.00	6.9	35,734	0.02%
2022/11/30	41.2	100.97	8.1	100.69	100.50	33.1	34,905	0.09%
2022/11/29	12.8	99.96	1	100.00	100.00	11.8	34,038	0.03%
2022/11/28	26.1	100.02	4	99.90	100.00	22	33,757	0.07%
2022/11/25	6.4	100.76	3	100.67	100.50	3.4	33,605	0.01%
2022/11/24	16.4	100.53	4	100.13	101.00	12.4	33,507	0.04%
2022/11/23	21.6	100.54	2	101.00	100.50	19.6	33,169	0.06%
2022/11/22	11.3	100.41	2	100.00	100.50	9.3	33,091	0.03%
2022/11/21	10.1	100.55	1	101.00	100.00	9.1	32,902	0.03%
2022/11/18	31.3	101.14	4	102.50	100.50	27.3	32,636	0.08%
2022/11/17	13.1	101.39	1	101.00	101.50	12.1	32,326	0.04%
2022/11/16	30.2	101.62	3.5	102.00	101.50	26.7	32,188	0.08%
2022/11/15	70.2	101.50	8.5	101.88	101.50	61.7	31,685	0.19%
2022/11/14	19.2	100.20	10	99.96	101.50	9.2	31,198	0.03%
2022/11/11	113.9	100.60	2	101.00	100.00	111.9	30,512	0.37%	大買/鉅額交易
2022/11/10	13.2	100.55	2	100.75	100.50	11.2	29,543	0.04%
2022/11/09	11	101.95	4.1	102.00	102.50	6.9	29,373	0.02%
2022/11/08	14.1	100.14	3	100.17	100.00	11.1	29,190	0.04%
2022/11/07	17.1	100.07	2	100.00	100.00	15.1	29,498	0.05%
2022/11/04	28.2	99.95	4.1	99.91	100.50	24.1	29,858	0.08%
2022/11/03	10.1	101.10	4	101.00	101.00	6.1	29,990	0.02%
2022/11/02	21	101.64	10	101.50	102.00	11	29,765	0.04%
2022/11/01	13.6	101.17	1	101.50	101.50	12.6	29,668	0.04%
2022/10/31	4	101.88	13	102.46	102.50	-9	29,304	-0.03%
2022/10/28	1	103.50	10	103.40	104.00	-9	29,222	-0.03%
2022/10/27	1	104.50	0	0.00	104.00	1	29,368	0.00%
2022/10/26	0	103.50	2	103.00	104.00	-2	29,519	-0.01%
2022/10/25	0.2	102.72	7	103.07	103.50	-6.9	29,293	-0.02%
2022/10/24	7	103.22	2	103.00	103.00	5	29,045	0.02%
2022/10/21	1	102.50	3	103.00	103.50	-2	28,923	-0.01%
2022/10/20	25.7	101.23	2	101.00	102.50	23.7	29,034	0.08%
2022/10/19	11	103.45	2	103.75	103.00	9	28,453	0.03%
2022/10/18	21.1	103.76	0	0.00	103.50	21.1	28,204	0.07%
2022/10/17	2	105.00	1	104.50	105.00	1	28,041	0.00%
2022/10/14	5	105.00	2	105.00	105.00	3	27,956	0.01%
2022/10/13	13.3	104.03	6	103.42	103.50	7.3	28,122	0.03%
2022/10/12	17.1	103.24	5	103.60	103.00	12.1	27,974	0.04%
2022/10/11	16.1	104.38	16	104.50	104.00	0.1	27,628	0.00%
2022/10/07	2	107.25	4	107.13	107.50	-2	27,413	-0.01%
2022/10/06	9	107.33	10.1	107.00	107.50	-1.1	27,815	0.00%
2022/10/05	17.3	106.03	37.1	106.69	107.00	-19.8	27,893	-0.07%
2022/10/04	3	102.00	0	0.00	102.50	3	27,455	0.01%
2022/10/03	11.1	101.05	5	100.70	101.00	6.1	27,474	0.02%
2022/09/30	9.4	100.48	1	101.00	102.00	8.4	27,695	0.03%
2022/09/29	9.1	101.50	3	101.33	101.50	6.1	27,913	0.02%
2022/09/28	35.7	101.32	2	101.00	100.50	33.7	28,002	0.12%
2022/09/27	6.1	103.75	8.1	103.57	103.50	-2	27,942	-0.01%
2022/09/26	8.5	104.43	5	105.10	104.00	3.5	28,760	0.01%
2022/09/23	12.1	106.50	0	0.00	106.50	12.1	29,122	0.04%
2022/09/22	3	106.67	5	106.80	107.00	-2	29,606	-0.01%
2022/09/21	5.1	107.41	1.2	107.83	107.00	3.9	29,763	0.01%
2022/09/20	0	108.00	0	0.00	108.50	0	29,793	0.00%
2022/09/19	1	106.50	2	106.50	107.00	-1	29,797	0.00%
2022/09/16	8	107.00	2	107.25	107.50	6	30,004	0.02%
2022/09/15	1	108.00	3	108.50	108.00	-2	30,148	-0.01%
2022/09/14	1.1	107.55	3	108.00	107.50	-1.9	30,383	-0.01%
2022/09/13	3.1	109.15	18	109.92	110.00	-14.9	30,584	-0.05%
2022/09/12	1.1	108.04	0	0.00	108.50	1.1	30,594	0.00%
2022/09/08	0.1	107.00	0	0.00	107.00	0.1	31,113	0.00%
2022/09/07	15.2	106.93	9	106.67	106.00	6.2	31,387	0.02%
2022/09/06	5	108.00	1	108.00	108.50	4	31,270	0.01%
2022/09/05	0	0.00	7	108.36	108.00	-7	31,528	-0.02%
2022/09/02	9.1	107.50	1	108.00	107.50	8.1	31,931	0.03%
2022/09/01	23.4	107.29	3	107.51	107.50	20.4	32,046	0.06%
2022/08/31	1	108.00	1	108.00	109.00	0	31,915	0.00%
2022/08/30	8.1	108.13	1	108.00	108.50	7.1	31,741	0.02%
2022/08/29	13.1	108.23	1	108.00	108.00	12.1	32,006	0.04%
2022/08/26	2.2	110.00	1.3	110.00	110.50	0.9	32,155	0.00%
2022/08/25	4.1	110.37	3	109.67	109.50	1.1	32,478	0.00%
2022/08/24	4	109.38	4.6	109.78	109.50	-0.6	33,426	0.00%
2022/08/23	6	110.00	0.9	110.12	110.00	5.2	34,509	0.01%
2022/08/22	1	110.50	0	0.00	111.00	1	34,940	0.00%
2022/08/19	9.2	111.07	0	0.00	111.00	9.2	35,525	0.03%
2022/08/18	2.1	111.76	2	111.50	112.00	0.1	35,898	0.00%
2022/08/17	2	112.50	14.3	111.97	112.50	-12.3	36,728	-0.03%
2022/08/16	5.2	111.10	9	111.33	111.00	-3.8	36,840	-0.01%
2022/08/15	9	112.28	6.1	112.00	112.00	2.9	36,930	0.01%
2022/08/12	5	113.20	36	113.25	112.50	-31	37,208	-0.08%
2022/08/11	5.1	112.30	76.4	112.32	113.00	-71.4	37,022	-0.19%
2022/08/10	2	110.00	19	109.55	110.00	-17	36,918	-0.05%
2022/08/09	7.1	108.21	14	108.86	109.00	-6.9	36,398	-0.02%
2022/08/08	0	108.00	2	107.25	108.00	-2	36,343	-0.01%
2022/08/05	17	108.44	1.5	108.50	108.00	15.6	36,295	0.04%
2022/08/04	11	107.14	8	107.44	108.00	3	36,249	0.01%
2022/08/03	0	108.46	55.1	107.05	108.50	-55.1	35,932	-0.15%
2022/08/02	23.2	107.22	15	107.57	108.00	8.2	35,709	0.02%
2022/08/01	56.5	108.55	23	108.50	109.00	33.5	35,441	0.09%
2022/07/29	2	109.00	19.3	108.72	109.00	-17.3	35,652	-0.05%
2022/07/28	2.6	108.50	1.2	108.50	108.50	1.4	35,867	0.00%
2022/07/27	5.2	107.90	7	108.00	108.00	-1.8	36,003	-0.01%
2022/07/26	3.1	107.66	2.4	107.90	108.00	0.7	35,778	0.00%
2022/07/25	9.1	106.49	7	107.21	107.50	2.1	35,635	0.01%
2022/07/22	0.1	106.00	3	106.00	106.00	-2.9	35,447	-0.01%
2022/07/21	2.9	104.66	2.1	104.98	105.50	0.8	35,462	0.00%
2022/07/20	5	104.00	1	104.50	103.50	4	35,419	0.01%
2022/07/19	10	104.15	0	0.00	104.00	10	35,511	0.03%
2022/07/18	3	104.67	7	104.57	105.00	-4	35,446	-0.01%
2022/07/15	3.2	105.00	6.2	105.47	105.00	-3	35,469	-0.01%
2022/07/14	1	104.03	11	104.68	105.00	-10	35,384	-0.03%
2022/07/13	3	103.17	4	103.00	102.50	-1	34,910	0.00%
2022/07/12	11	100.35	6	100.08	100.50	5	34,569	0.01%
2022/07/11	2.1	101.24	6	101.33	101.00	-3.9	34,330	-0.01%
2022/07/08	15.3	102.22	6	102.17	102.00	9.3	34,172	0.03%
2022/07/07	2	101.50	12	102.83	103.50	-10	33,867	-0.03%
2022/07/06	16	101.38	5	101.20	100.50	11	33,478	0.03%
2022/07/05	9	101.83	4	102.75	102.50	5	33,199	0.02%
2022/07/04	25.2	100.51	5	100.30	100.00	20.2	32,860	0.06%
2022/07/01	15.7	106.55	17	107.94	106.00	-1.3	32,262	0.00%
2022/06/30	13.5	109.72	4.1	109.50	109.00	9.4	31,744	0.03%
2022/06/29	10.1	111.25	1.2	111.42	111.00	8.9	31,393	0.03%
2022/06/28	2	111.25	3	111.33	112.00	-1	31,168	0.00%
2022/06/27	2	111.50	3	111.67	111.00	-1	31,040	0.00%
2022/06/24	1	109.50	11	110.00	110.00	-10	30,863	-0.03%
2022/06/23	10	108.20	4.7	107.76	108.00	5.3	30,701	0.02%
2022/06/22	28.2	109.87	0	0.00	109.50	28.2	30,281	0.09%
2022/06/21	4	111.63	8	111.19	112.00	-4	30,597	-0.01%
2022/06/20	16.3	109.84	27	109.09	109.00	-10.7	30,276	-0.04%
2022/06/17	12	109.79	20.1	109.78	109.50	-8.1	30,071	-0.03%
2022/06/16	21	112.21	12	112.63	111.50	9	29,597	0.03%
2022/06/15	4	112.12	2	112.25	112.00	2	30,439	0.01%
2022/06/14	14.1	110.65	0	0.00	111.50	14.1	30,755	0.05%
2022/06/13	5.6	111.72	6	111.50	111.50	-0.4	30,823	0.00%
2022/06/10	14.1	114.46	0	0.00	114.00	14.1	30,587	0.05%
2022/06/09	15	114.20	11	114.89	115.50	4	30,617	0.01%
2022/06/08	2	114.00	4	113.63	114.00	-2	30,518	-0.01%
2022/06/07	10.1	113.95	11.2	113.96	113.50	-1.1	30,625	0.00%
2022/06/06	5.2	114.43	12	114.67	115.50	-6.8	30,483	-0.02%
2022/06/02	7.1	115.07	3.2	115.31	114.00	3.9	30,890	0.01%
2022/06/01	8.1	114.75	27.5	114.80	114.50	-19.4	31,010	-0.06%
2022/05/31	14.2	112.71	100.3	112.37	113.00	-86.1	30,133	-0.29%
2022/05/30	8	109.69	8	110.00	110.50	0	28,871	0.00%
2022/05/27	7	110.14	13	110.12	110.00	-6	28,372	-0.02%
2022/05/26	14.2	109.53	4	109.38	109.00	10.2	27,992	0.04%
2022/05/25	1	109.50	20.7	109.64	109.50	-19.7	27,818	-0.07%
2022/05/24	12.1	108.46	6	108.58	108.00	6.1	27,347	0.02%
2022/05/23	3	107.83	11.2	108.23	108.00	-8.2	26,969	-0.03%
2022/05/20	5	107.60	13.1	108.04	107.00	-8.1	26,832	-0.03%
2022/05/19	4	106.50	6	106.75	107.50	-2	26,456	-0.01%
2022/05/18	11	106.45	17.2	106.78	107.00	-6.2	26,023	-0.02%
2022/05/17	0	0.00	13.1	105.00	105.00	-13.1	25,518	-0.05%
2022/05/16	6.1	104.17	8	104.13	104.50	-1.9	25,323	-0.01%
2022/05/13	4.1	103.75	5	103.50	104.00	-0.9	25,172	0.00%
2022/05/12	0.1	102.83	2	102.50	102.00	-1.9	25,217	-0.01%
2022/05/11	2.1	103.51	0	0.00	103.00	2.1	25,124	0.01%
2022/05/10	1.1	103.05	10.4	102.52	104.00	-9.3	25,133	-0.04%
2022/05/09	0	103.50	11.4	103.50	104.00	-11.4	25,217	-0.05%
2022/05/06	4	103.00	5	103.50	104.00	-1	25,527	0.00%
2022/05/05	2.1	104.75	13.3	104.80	104.50	-11.3	25,631	-0.04%
2022/05/04	6	104.25	3	103.83	104.00	3	25,602	0.01%
2022/05/03	0.1	102.11	5	101.50	102.50	-4.9	25,586	-0.02%
2022/04/29	2	101.75	5	101.90	102.00	-3	25,993	-0.01%
2022/04/28	1.5	100.84	11	101.00	101.50	-9.5	26,305	-0.04%
2022/04/27	20.2	100.00	82.4	100.00	100.00	-62.2	26,323	-0.24%
2022/04/26	13	100.96	12	101.08	101.00	1	26,227	0.00%
2022/04/25	30.7	101.03	3	101.33	100.50	27.7	26,131	0.11%
2022/04/22	2	102.50	2	103.00	103.50	0	25,723	0.00%
2022/04/21	0.1	103.00	1.1	103.02	103.00	-1	26,086	0.00%
2022/04/20	21.3	102.50	2	102.00	103.00	19.3	26,106	0.07%
2022/04/19	27.1	102.15	0	0.00	102.00	27.1	26,095	0.10%
2022/04/18	5.1	102.50	0	0.00	102.50	5.1	26,235	0.02%
2022/04/15	0	103.50	2	103.50	103.00	-2	26,622	-0.01%
2022/04/14	0	0.00	1	104.00	104.00	-1	27,070	0.00%
2022/04/13	0	103.00	2	104.00	104.00	-2	27,740	-0.01%
2022/04/12	1	102.00	0	0.00	102.00	1	29,846	0.00%
2022/04/11	34.6	102.17	2.1	102.26	102.00	32.5	29,853	0.11%
2022/04/08	33.6	103.18	2	102.75	103.00	31.6	29,736	0.11%
2022/04/07	19.1	103.69	1.2	103.25	103.00	17.9	29,605	0.06%
2022/04/06	3.2	104.69	3	105.00	105.00	0.2	29,253	0.00%
2022/04/01	2.1	104.76	2	104.75	104.50	0.1	28,990	0.00%
2022/03/31	1.1	105.52	2	106.50	106.00	-1	28,748	0.00%
2022/03/30	0	106.00	1.1	105.50	105.50	-1.1	28,608	0.00%
2022/03/29	0.1	105.58	1.1	105.50	105.50	-1	28,506	0.00%
2022/03/28	43.1	105.95	2.6	106.00	106.00	40.5	28,443	0.14%
2022/03/25	4.1	106.37	3	106.18	106.00	1.1	28,332	0.00%
2022/03/24	13.1	106.31	8.7	106.79	106.50	4.4	28,289	0.02%
2022/03/23	2	104.75	9	105.00	105.50	-7	27,980	-0.03%
2022/03/22	4	104.00	7	104.00	104.00	-3	28,224	-0.01%
2022/03/21	5	105.10	0	0.00	104.50	5	28,256	0.02%
2022/03/18	11	105.45	50.1	105.06	106.00	-39.1	28,271	-0.14%
2022/03/17	2.2	103.27	25	103.94	104.00	-22.8	27,192	-0.08%
2022/03/16	31.1	100.90	2	101.50	101.50	29.1	26,806	0.11%
2022/03/15	27.3	101.37	3	101.67	101.00	24.3	26,458	0.09%
2022/03/14	2.1	102.53	0	0.00	102.50	2.1	26,525	0.01%
2022/03/11	3.1	103.98	28	103.48	103.50	-24.9	26,516	-0.09%
2022/03/10	6.3	103.49	17	103.18	103.00	-10.7	26,500	-0.04%
2022/03/09	8.6	101.82	2	102.00	101.50	6.6	26,385	0.02%
2022/03/08	50.7	100.91	4	101.25	101.50	46.7	26,349	0.18%
2022/03/07	14	102.96	11	103.00	102.50	3	25,720	0.01%
2022/03/04	3.1	104.16	4	104.50	105.00	-0.9	25,816	0.00%
2022/03/03	4.9	104.80	3	104.67	104.50	1.9	25,972	0.01%
2022/03/02	2.5	104.30	8	104.56	104.50	-5.6	26,143	-0.02%
2022/03/01	5	104.40	2	105.00	104.50	3	26,204	0.01%
2022/02/25	13.1	103.42	6	103.00	103.00	7.1	26,220	0.03%
2022/02/24	80.1	103.35	13	103.19	102.50	67.1	26,098	0.26%
2022/02/23	1.1	105.00	8	105.00	105.00	-7	25,606	-0.03%
2022/02/22	5.4	104.24	2	104.00	104.50	3.4	25,709	0.01%
2022/02/21	0	105.50	5	106.20	106.00	-5	25,784	-0.02%
2022/02/18	1.1	105.50	0	0.00	105.50	1.1	25,924	0.00%
2022/02/17	1.1	105.97	3	106.00	106.00	-1.9	25,998	-0.01%
2022/02/16	7.1	105.21	1	105.50	105.50	6.1	26,003	0.02%
2022/02/15	2.1	104.50	0.2	104.50	104.00	1.9	26,223	0.01%
2022/02/14	7.3	104.21	4	104.25	104.00	3.3	26,310	0.01%
2022/02/11	0.1	105.50	1	105.50	106.00	-0.9	26,318	0.00%
2022/02/10	8.1	106.19	3	106.33	106.50	5.1	26,440	0.02%
2022/02/09	15	105.93	11	105.91	106.50	4	26,437	0.02%
2022/02/08	19.1	105.11	15	105.53	105.50	4.1	26,352	0.02%
2022/02/07	2.3	102.88	11	103.00	103.00	-8.7	25,826	-0.03%
2022/01/26	23.4	102.20	5	102.90	102.00	18.4	25,471	0.07%
2022/01/25	18.3	102.75	1	103.00	103.00	17.3	25,257	0.07%
2022/01/24	12.4	103.22	5.8	103.32	103.00	6.6	25,076	0.03%
2022/01/21	30.9	102.18	3	102.33	102.00	27.9	24,727	0.11%
2022/01/20	4.5	103.05	0	0.00	103.00	4.5	24,415	0.02%
2022/01/19	2.1	103.50	1.2	103.58	103.50	0.9	24,199	0.00%
2022/01/18	3.4	104.00	1	104.00	103.50	2.4	24,100	0.01%
2022/01/17	6	104.00	4	103.63	103.50	2	24,204	0.01%
2022/01/14	9.8	103.62	6	103.58	103.50	3.8	24,181	0.02%
2022/01/13	2	105.00	5.9	105.07	105.50	-3.9	24,050	-0.02%
2022/01/12	4	104.50	1	104.50	104.50	3	24,214	0.01%
2022/01/11	2.5	104.30	6.7	104.55	104.50	-4.2	24,338	-0.02%
2022/01/10	16.7	104.84	13	104.62	104.50	3.7	24,605	0.02%
2022/01/07	13	106.54	7	106.36	106.50	6	24,846	0.02%
2022/01/06	31.1	107.15	10	107.70	107.00	21.1	24,497	0.09%
2022/01/05	47.5	108.39	32.3	109.04	109.00	15.2	23,990	0.06%
2022/01/04	6.4	103.58	1	104.00	103.50	5.4	22,264	0.02%
2022/01/03	3.2	103.36	1	104.00	103.00	2.2	22,420	0.01%
2021/12/30	1	104.50	1	104.50	104.00	0	22,693	0.00%
2021/12/29	3.1	105.00	0	0.00	105.00	3.1	23,058	0.01%
2021/12/28	0.3	104.98	0	0.00	105.50	0.3	23,528	0.00%
2021/12/27	5.2	104.50	4	104.38	104.50	1.2	23,690	0.00%
2021/12/24	0.5	104.02	0	0.00	104.00	0.5	24,112	0.00%
2021/12/23	0.3	104.25	10	104.00	104.00	-9.7	24,295	-0.04%
2021/12/22	4.1	103.52	0	0.00	103.50	4.1	24,599	0.02%
2021/12/21	0.4	103.96	2	104.50	104.50	-1.6	24,777	-0.01%
2021/12/20	11.3	103.28	5	103.20	103.00	6.3	24,788	0.03%
2021/12/17	18	103.53	2	103.50	103.50	16	24,743	0.06%
2021/12/16	52	104.08	5.8	104.26	103.50	46.2	24,530	0.19%
2021/12/15	1	104.50	2.3	104.35	105.00	-1.3	24,606	-0.01%
2021/12/14	2.1	104.50	2	104.25	104.50	0.1	24,867	0.00%
2021/12/13	0.1	105.06	0	0.00	104.50	0.1	24,882	0.00%
2021/12/10	4.1	105.12	3	105.17	105.00	1.1	25,648	0.00%
2021/12/09	7	105.50	11	105.59	106.00	-4	25,628	-0.02%
2021/12/08	28.2	105.22	1	105.50	105.00	27.2	25,632	0.11%
2021/12/07	16.2	105.69	1	106.50	106.00	15.2	25,267	0.06%
2021/12/06	1.1	106.00	5	106.50	106.50	-3.9	25,185	-0.02%
2021/12/03	14.1	105.96	0	0.00	105.00	14.1	25,281	0.06%
2021/12/02	8	106.31	5	105.80	105.00	3	25,365	0.01%
2021/12/01	3	105.49	15	105.47	105.50	-12	25,219	-0.05%
2021/11/30	9	104.39	13	105.35	103.50	-4	25,243	-0.02%
2021/11/29	18.4	104.06	3	102.83	103.50	15.4	24,913	0.06%
2021/11/26	24.5	103.92	4	103.75	103.50	20.5	24,820	0.08%
2021/11/25	4	105.50	1	105.00	105.00	3	24,927	0.01%
2021/11/24	33.9	105.08	2	105.00	105.50	31.9	24,868	0.13%
2021/11/23	6.4	106.03	1.3	106.10	106.00	5.1	24,601	0.02%
2021/11/22	5.1	106.80	3	107.00	106.50	2.1	24,446	0.01%
2021/11/19	9.6	107.06	1	107.50	106.50	8.6	24,384	0.04%
2021/11/18	17.5	106.94	2.1	106.76	107.00	15.5	24,337	0.06%
2021/11/17	4.1	107.99	3	107.17	107.00	1.1	24,205	0.00%
2021/11/16	1	108.00	2	108.00	108.00	-1	24,180	0.00%
2021/11/15	10	109.35	22	109.00	108.00	-12	24,775	-0.05%
2021/11/12	8.5	109.23	10.5	108.64	109.00	-2	24,877	-0.01%
2021/11/11	8.2	107.52	1	107.50	107.50	7.2	24,858	0.03%
2021/11/10	11.5	108.54	3.3	108.89	109.00	8.2	25,126	0.03%
2021/11/09	11.1	107.41	13	107.58	108.00	-1.9	25,521	-0.01%
2021/11/08	33	107.11	4	107.25	107.50	29	25,431	0.11%
2021/11/05	6.1	108.51	3.3	108.55	109.00	2.8	25,877	0.01%
2021/11/04	6.1	108.00	2	108.00	108.00	4.1	26,297	0.02%
2021/11/03	3	108.00	2	108.00	107.50	1	26,495	0.00%
2021/11/02	2	108.00	7.3	107.77	107.50	-5.3	26,978	-0.02%
2021/11/01	0.1	107.88	2	107.25	106.50	-1.9	26,974	-0.01%
2021/10/29	6.2	107.18	1	107.50	107.00	5.2	27,025	0.02%
2021/10/28	0.1	108.36	2	108.25	108.50	-1.9	27,041	-0.01%
2021/10/27	0.1	108.00	2	108.00	108.00	-2	27,205	-0.01%
2021/10/26	1	108.98	1	109.00	109.00	0	27,413	0.00%
2021/10/25	2	108.24	7.5	108.01	108.00	-5.5	27,459	-0.02%
2021/10/22	0	0.00	1	108.50	107.50	-1	27,653	0.00%
2021/10/21	1.1	107.52	9	107.72	108.00	-7.9	27,868	-0.03%
2021/10/20	6.7	107.12	11	107.86	107.50	-4.3	27,916	-0.02%
2021/10/19	2.7	107.57	2	107.00	107.00	0.7	27,785	0.00%
2021/10/18	16.2	109.66	13	107.96	107.50	3.2	28,334	0.01%
2021/10/15	5.1	109.12	28.2	108.84	109.50	-23.1	28,682	-0.08%
2021/10/14	3	107.33	4	107.00	106.50	-1	28,303	0.00%
2021/10/13	5.1	105.50	4.1	105.12	105.50	1	28,537	0.00%
2021/10/12	11.1	104.96	1	105.50	105.00	10.1	28,786	0.04%
2021/10/08	5	107.50	8	107.50	108.00	-3	29,185	-0.01%
2021/10/07	4	106.13	15.9	106.35	107.00	-11.9	29,179	-0.04%
2021/10/06	6	104.33	11.3	104.35	103.00	-5.3	29,150	-0.02%
2021/10/05	32.4	101.54	6.3	101.52	101.50	26.1	28,786	0.09%
2021/10/04	6.1	103.00	6	103.42	103.00	0.1	28,567	0.00%
2021/10/01	116.8	103.73	3	103.33	103.00	113.8	28,543	0.40%	大買/鉅額交易
2021/09/30	12	105.29	105	104.52	105.00	-93	28,439	-0.33%	大賣/
2021/09/29	14.6	104.90	2	104.75	105.00	12.6	28,792	0.04%
2021/09/28	5.2	106.61	1.8	106.72	106.50	3.4	29,592	0.01%
2021/09/27	1	108.00	6.2	107.92	107.50	-5.2	29,497	-0.02%
2021/09/24	6.1	107.59	5	107.50	107.50	1.1	29,530	0.00%
2021/09/23	5.3	106.91	6	106.67	106.50	-0.7	29,793	0.00%
2021/09/22	8.1	106.45	4.4	106.32	107.00	3.7	29,774	0.01%
2021/09/17	2.2	107.82	4	108.50	108.50	-1.8	29,528	-0.01%
2021/09/16	13	108.88	3	108.00	107.50	10	29,476	0.03%
2021/09/15	12.1	109.62	7	110.07	108.50	5.1	29,612	0.02%
2021/09/14	7.2	107.36	0	0.00	107.50	7.2	29,019	0.02%
2021/09/13	0.5	107.48	1	107.00	106.50	-0.5	29,065	0.00%
2021/09/10	3.2	107.53	3	107.67	108.00	0.2	29,390	0.00%
2021/09/09	2.6	106.84	1.8	107.22	107.00	0.8	29,660	0.00%
2021/09/08	13.5	108.05	4	107.25	107.50	9.5	29,623	0.03%
2021/09/07	6.7	108.70	2	108.75	108.50	4.7	29,547	0.02%
2021/09/06	1.1	111.98	4	111.75	111.00	-2.9	29,553	-0.01%
2021/09/03	26.4	111.96	8	112.38	112.50	18.4	29,849	0.06%
2021/09/02	17.2	111.47	5	111.70	111.50	12.2	29,768	0.04%
2021/09/01	3	111.00	11.1	111.09	111.00	-8.1	29,654	-0.03%
2021/08/31	1	108.50	0	0.00	111.00	1	29,587	0.00%
2021/08/30	1.2	108.95	0	0.00	109.00	1.2	29,418	0.00%
2021/08/27	1.2	108.42	3	107.83	108.00	-1.8	29,666	-0.01%
2021/08/26	0	107.75	3	108.83	107.50	-3	29,835	-0.01%
2021/08/25	0	108.50	1	108.50	108.50	-1	30,168	0.00%
2021/08/24	4	108.88	16.8	108.36	109.00	-12.8	30,304	-0.04%
2021/08/23	6.1	106.84	5	107.00	107.50	1.1	30,576	0.00%
2021/08/20	5	103.40	10	104.40	104.50	-5	30,649	-0.02%
2021/08/19	61.2	103.78	5	103.30	103.00	56.2	31,163	0.18%
2021/08/18	6	105.67	3	106.33	107.00	3	30,717	0.01%
2021/08/17	4.6	106.62	2.1	107.50	106.50	2.5	31,031	0.01%
2021/08/16	12.2	107.62	4	107.50	107.50	8.2	31,124	0.03%
2021/08/13	12.1	109.33	4	109.13	109.00	8.1	31,441	0.03%
2021/08/12	9.2	109.28	0	0.00	109.00	9.2	31,378	0.03%
2021/08/11	13.4	107.31	29	107.03	109.00	-15.6	31,859	-0.05%
2021/08/10	43	109.83	4	108.75	108.50	39	32,440	0.12%
2021/08/09	0	112.00	1	112.00	112.00	-1	33,341	0.00%
2021/08/06	3	111.67	5.5	112.59	112.50	-2.5	33,684	-0.01%
2021/08/05	4	111.38	2	111.50	112.00	2	34,169	0.01%
2021/08/04	1	112.00	2	112.00	112.00	-1	36,329	0.00%
2021/08/03	4	111.38	0	0.00	111.50	4	37,309	0.01%
2021/08/02	4	111.13	4	112.25	113.00	0	37,640	0.00%
2021/07/30	10.5	110.34	1	111.00	110.00	9.5	38,246	0.02%
2021/07/29	2	110.50	0	0.00	111.00	2	38,400	0.01%
2021/07/28	17	109.79	11	109.86	110.50	6	39,142	0.02%
2021/07/27	1	111.00	21	111.12	111.50	-20	40,042	-0.05%
2021/07/26	23	109.85	6	110.17	110.00	17	40,774	0.04%
2021/07/23	11	110.77	2	111.00	110.50	9	40,978	0.02%
2021/07/22	13.1	110.27	12.3	111.28	110.50	0.7	41,267	0.00%
2021/07/21	36.2	113.76	2.4	113.90	112.50	33.8	41,185	0.08%
2021/07/20	11	114.64	4.2	115.36	114.50	6.9	40,817	0.02%
2021/07/19	40.3	117.51	10	117.10	116.50	30.3	41,033	0.07%
2021/07/16	14	118.43	9	118.67	119.50	5	41,627	0.01%
2021/07/15	15.1	119.26	34	119.01	119.50	-18.9	41,646	-0.05%
2021/07/14	5	117.00	17	117.00	116.00	-12	41,038	-0.03%
2021/07/13	7.1	116.36	17	116.38	116.50	-9.9	41,122	-0.02%
2021/07/12	2	115.00	4.1	115.00	115.00	-2	41,396	0.00%
2021/07/09	15	113.73	8	113.50	114.00	7	41,770	0.02%
2021/07/08	5	115.50	10	115.50	115.50	-5	42,184	-0.01%
2021/07/07	14	115.54	3	116.00	115.00	11	42,614	0.03%
2021/07/06	4.1	116.86	22.6	116.10	116.50	-18.6	43,302	-0.04%
2021/07/05	24.3	115.88	35	115.81	117.00	-10.8	43,911	-0.02%
2021/07/02	10	111.70	0	0.00	111.50	10	43,223	0.02%
2021/07/01	11.3	111.96	14	111.61	112.00	-2.8	43,510	-0.01%
2021/06/30	1	113.50	10	113.00	112.00	-9	43,940	-0.02%
2021/06/29	2	112.00	9	112.00	111.50	-7	45,039	-0.02%
2021/06/28	5	112.40	3	111.83	111.50	2	46,909	0.00%
2021/06/25	32.1	114.23	13.6	114.13	113.00	18.5	47,286	0.04%
2021/06/24	13	112.15	9.3	112.61	113.00	3.7	47,379	0.01%
2021/06/23	4.1	109.65	14.2	110.46	111.50	-10.1	47,741	-0.02%
2021/06/22	20.1	108.70	1	109.50	108.50	19.1	48,354	0.04%
2021/06/21	13.2	109.28	11.5	108.98	108.50	1.7	49,335	0.00%
2021/06/18	10.5	112.19	9	111.72	111.50	1.5	50,635	0.00%
2021/06/17	5	110.70	3	110.83	113.00	2	51,947	0.00%
2021/06/16	13	112.23	16	112.28	111.50	-3	54,351	-0.01%
2021/06/15	22	112.61	1.1	112.54	113.00	20.9	56,251	0.04%
2021/06/11	1	113.96	16	113.56	113.50	-15	58,242	-0.03%
2021/06/10	2	109.75	2.2	110.69	110.50	-0.2	59,189	0.00%
2021/06/09	3	110.33	15	110.67	109.50	-12	60,027	-0.02%
2021/06/08	4	110.63	8	110.75	110.50	-4	61,243	-0.01%
2021/06/07	8	111.06	3	111.50	110.50	5	62,197	0.01%
2021/06/04	9	109.83	1	110.00	112.00	8	62,654	0.01%
2021/06/03	5	111.50	1	113.00	111.00	4	62,906	0.01%
2021/06/02	5.3	112.06	12	112.13	112.00	-6.7	63,414	-0.01%
2021/06/01	12.2	114.17	10	114.40	114.50	2.2	64,306	0.00%
2021/05/31	17	112.79	17	113.03	113.50	0	65,255	0.00%
2021/05/28	3.7	110.91	5.8	110.76	111.00	-2.1	66,126	0.00%
2021/05/27	20.3	108.29	22.1	108.64	109.50	-1.7	66,575	0.00%
2021/05/26	4.6	111.16	12.2	111.42	111.50	-7.6	67,559	-0.01%
2021/05/25	5	112.00	19.6	112.56	112.00	-14.6	69,013	-0.02%
2021/05/24	15.1	108.67	9.1	109.05	109.50	6	69,079	0.01%
2021/05/21	7	109.00	26.7	108.82	109.50	-19.7	69,408	-0.03%
2021/05/20	1.1	106.00	12	105.58	106.00	-10.9	69,516	-0.02%
2021/05/19	22	105.29	42.8	105.15	105.00	-20.8	70,236	-0.03%
2021/05/18	14.4	103.34	62.3	104.07	107.00	-47.9	70,231	-0.07%
2021/05/17	35.9	99.50	31.1	98.86	98.20	4.8	70,387	0.01%
2021/05/14	17.2	104.54	12.8	104.88	104.50	4.4	70,236	0.01%
2021/05/13	11.4	102.10	39.8	103.64	103.00	-28.4	70,571	-0.04%
2021/05/12	78.8	100.56	60.8	101.37	102.00	18	70,334	0.03%
2021/05/11	61.1	108.33	23.4	107.38	107.00	37.7	69,233	0.05%
2021/05/10	23.6	113.64	17.1	114.71	113.00	6.5	69,994	0.01%
2021/05/07	11.8	116.08	39.7	116.46	117.50	-27.9	72,312	-0.04%
2021/05/06	17.1	112.09	6.8	111.84	112.50	10.3	73,359	0.01%
2021/05/05	28.1	110.79	15.9	111.84	110.00	12.2	74,195	0.02%
2021/05/04	61.9	109.75	45.7	109.42	108.50	16.2	75,249	0.02%
2021/05/03	37.2	113.03	23	112.96	112.50	14.2	76,133	0.02%
2021/04/29	21.2	116.79	11	117.14	116.00	10.2	78,603	0.01%
2021/04/28	23.2	117.24	3	117.00	117.00	20.2	79,282	0.03%
2021/04/27	43.1	119.37	15.1	118.70	118.50	28	80,842	0.03%
2021/04/26	49.2	118.10	4.6	118.20	117.50	44.6	81,368	0.05%
2021/04/23	26.6	118.24	8	118.31	119.00	18.6	82,262	0.02%
2021/04/22	49.4	118.66	22.8	119.51	117.50	26.6	84,441	0.03%
2021/04/21	15.6	120.15	10	120.55	120.00	5.6	88,574	0.01%
2021/04/20	19.3	121.48	8.1	121.69	122.00	11.2	89,305	0.01%
2021/04/19	44.8	122.04	9.6	121.81	121.50	35.2	90,633	0.04%
2021/04/16	14.1	122.82	25	122.98	123.50	-10.9	91,260	-0.01%
2021/04/15	17.2	120.51	5.6	120.52	121.00	11.6	92,273	0.01%
2021/04/14	40.1	120.83	48	121.66	121.50	-8	93,500	-0.01%
2021/04/13	7.1	122.29	52.4	122.55	122.50	-45.4	96,281	-0.05%
2021/04/12	24.1	120.69	9.8	120.80	120.50	14.3	99,322	0.01%
2021/04/09	72.8	120.67	7	121.00	120.00	65.8	102,027	0.06%
2021/04/08	34	122.66	23	122.28	122.50	11	101,224	0.01%
2021/04/07	18.1	123.56	18	123.86	123.50	0.1	101,243	0.00%
2021/04/06	3	123.49	4	123.25	122.50	-1	101,439	0.00%
2021/04/01	78.4	122.01	94.3	121.66	121.50	-15.9	101,864	-0.02%
2021/03/31	70.6	124.58	90.2	124.07	124.00	-19.7	102,143	-0.02%
2021/03/30	17.1	129.38	9.1	129.44	129.50	8.1	100,661	0.01%
2021/03/29	36.8	128.05	17	128.03	128.50	19.8	100,823	0.02%
2021/03/26	10.5	126.59	10.3	127.28	126.50	0.2	101,700	0.00%
2021/03/25	12	127.44	14	126.89	126.50	-2	101,299	0.00%
2021/03/24	34	128.59	11	129.00	128.00	23	100,686	0.02%
2021/03/23	29	132.37	54.9	131.41	130.50	-25.9	99,806	-0.03%
2021/03/22	15.1	126.19	86.1	125.62	130.00	-71	98,701	-0.07%
2021/03/19	90.2	124.87	63.4	125.31	123.50	26.8	97,546	0.03%
2021/03/18	38	129.57	58.8	129.95	129.50	-20.8	95,637	-0.02%
2021/03/17	26.1	125.49	121.5	126.28	126.00	-95.4	94,357	-0.10%	大賣/
2021/03/16	32.5	122.30	38.8	122.55	123.00	-6.2	92,873	-0.01%
2021/03/15	12.8	120.70	24	120.33	121.00	-11.2	92,452	-0.01%
2021/03/12	30.4	119.34	61.3	119.27	120.00	-30.8	93,263	-0.03%
2021/03/11	26	117.04	34.4	116.90	117.00	-8.4	94,385	-0.01%
2021/03/10	5	115.70	9	115.94	115.50	-4	93,926	0.00%
2021/03/09	22	113.25	25	113.78	115.00	-3	93,640	0.00%
2021/03/08	34.7	114.91	27	115.07	113.50	7.6	93,481	0.01%
2021/03/05	34.1	114.55	26	114.33	115.00	8.1	92,985	0.01%
2021/03/04	35.1	113.47	46	114.52	114.50	-10.9	92,545	-0.01%
2021/03/03	46	115.22	16	115.22	115.50	30.1	91,575	0.03%
2021/03/02	34.8	113.89	4.1	114.11	112.00	30.7	90,689	0.03%
2021/02/26	59.6	112.81	7	114.50	112.00	52.6	90,179	0.06%
2021/02/25	10.6	115.05	39.4	115.20	116.50	-28.7	88,553	-0.03%
2021/02/24	20.3	111.87	6.2	112.86	110.50	14.1	87,097	0.02%
2021/02/23	16.6	110.60	15	110.26	111.50	1.6	86,598	0.00%
2021/02/22	19.6	111.87	12	112.79	111.00	7.6	86,137	0.01%
2021/02/19	29.7	110.70	76	110.28	110.00	-46.3	85,645	-0.05%
2021/02/18	13.2	113.80	20.2	113.53	113.00	-7	84,850	-0.01%
2021/02/17	44.4	114.20	18	113.69	114.00	26.4	84,908	0.03%
2021/02/05	44.3	114.27	25.1	113.70	113.50	19.2	83,928	0.02%
2021/02/04	18.5	114.36	39.2	113.65	114.00	-20.7	83,134	-0.02%
2021/02/03	16.1	115.82	14.3	116.40	116.50	1.8	82,680	0.00%
2021/02/02	28.1	115.38	39.2	116.41	116.50	-11.1	82,107	-0.01%
2021/02/01	48.6	110.47	63.3	110.54	113.00	-14.7	81,389	-0.02%
2021/01/29	126.1	115.71	20	114.75	111.50	106.1	79,640	0.13%	大買/鉅額交易
2021/01/28	77.3	119.00	25.6	118.85	118.50	51.7	76,874	0.07%
2021/01/27	33	123.09	28.2	123.50	123.00	4.8	75,136	0.01%
2021/01/26	22.8	122.77	19.9	122.44	122.00	2.9	73,916	0.00%
2021/01/25	45.8	120.63	96	121.10	123.00	-50.2	72,070	-0.07%
2021/01/22	71.9	120.29	101.1	120.38	121.50	-29.2	70,174	-0.04%	大賣/
2021/01/21	9.4	116.34	64.8	116.56	117.00	-55.4	67,021	-0.08%
2021/01/20	32.5	116.01	30.9	115.49	114.50	1.6	66,129	0.00%
2021/01/19	64.8	115.00	47.2	115.01	115.00	17.6	64,197	0.03%
2021/01/18	62.3	113.09	17.4	113.04	114.00	45	63,005	0.07%
2021/01/15	54.2	115.49	32.8	115.05	115.50	21.4	61,737	0.03%
2021/01/14	31.5	112.90	176.2	112.76	116.00	-144.8	59,302	-0.24%	大賣/鉅額交易
2021/01/13	9.7	105.85	30.8	105.81	106.50	-21.1	54,542	-0.04%
2021/01/12	54.4	104.41	47	104.03	104.00	7.4	53,983	0.01%
2021/01/11	19.4	107.62	56.3	108.39	107.50	-36.9	53,647	-0.07%
2021/01/08	30.4	107.36	74.6	107.75	108.00	-44.1	53,291	-0.08%
2021/01/07	23.5	106.85	73.9	106.83	107.00	-50.5	51,832	-0.10%
2021/01/06	112.1	105.80	98.3	105.43	105.00	13.8	50,561	0.03%	大買/
2021/01/05	83.9	103.22	116.9	103.52	104.00	-32.9	47,274	-0.07%	大賣/
2021/01/04	124.2	96.27	104.7	96.54	99.90	19.4	44,037	0.04%	大買/大賣/
2020/12/31	7	91.87	152.6	91.89	92.00	-145.6	40,427	-0.36%	大賣/鉅額交易
2020/12/30	6	90.77	30.6	90.81	91.60	-24.6	40,179	-0.06%
2020/12/29	20.3	90.81	33	90.75	90.40	-12.7	39,796	-0.03%
2020/12/28	35.2	92.19	103.7	92.09	91.80	-68.5	39,355	-0.17%	大賣/
2020/12/25	77.6	91.57	116	91.72	91.80	-38.4	38,556	-0.10%	大賣/
2020/12/24	12	89.48	11	89.45	89.60	1	37,188	0.00%
2020/12/23	4	88.58	18	88.92	88.80	-14	37,032	-0.04%
2020/12/22	16.2	89.08	94	88.82	87.70	-77.8	36,732	-0.21%
2020/12/21	11.1	87.79	7	87.66	88.00	4.1	36,124	0.01%
2020/12/18	6	87.78	10	87.79	87.70	-4	35,941	-0.01%
2020/12/17	4	88.10	8	87.94	87.80	-4	35,866	-0.01%
2020/12/16	3	87.63	2	87.85	88.20	1	35,716	0.00%
2020/12/15	15.2	86.71	16.5	86.82	87.10	-1.3	35,463	0.00%
2020/12/14	16.2	88.39	11.4	88.32	87.70	4.8	35,162	0.01%
2020/12/11	16.1	87.04	32.8	86.69	87.60	-16.7	34,666	-0.05%
2020/12/10	29.6	87.80	53	87.52	87.70	-23.4	33,930	-0.07%
2020/12/09	27.4	88.66	35.5	88.89	89.00	-8.1	33,480	-0.02%
2020/12/08	72.7	88.36	52	88.27	87.60	20.7	32,621	0.06%
2020/12/07	71	86.12	110.8	85.84	87.90	-39.8	31,140	-0.13%	大賣/
2020/12/04	62	82.95	27.1	82.95	82.90	34.9	28,798	0.12%
2020/12/03	16.6	82.12	0	82.00	82.00	16.6	28,368	0.06%
2020/12/02	34	83.03	13.4	82.52	82.70	20.6	28,204	0.07%
2020/12/01	11.1	82.60	1	82.50	82.90	10.1	28,227	0.04%
2020/11/30	4	82.48	4.2	82.34	82.30	-0.2	28,504	0.00%
2020/11/27	25	82.60	11	82.59	82.60	14	27,917	0.05%
2020/11/26	17.5	82.96	30.1	82.93	83.00	-12.6	27,869	-0.05%
2020/11/25	2.4	81.95	7	81.96	82.00	-4.6	27,823	-0.02%
2020/11/24	8.3	82.76	2	82.15	82.00	6.3	27,853	0.02%
2020/11/23	0.6	82.60	6	82.90	82.90	-5.4	27,877	-0.02%
2020/11/20	4	82.35	7	82.29	82.50	-3	27,738	-0.01%
2020/11/19	6	82.78	10	82.90	82.90	-4	27,618	-0.01%
2020/11/18	2	83.15	24.2	83.14	83.20	-22.2	27,595	-0.08%
2020/11/17	33	82.60	8.4	82.97	83.00	24.6	27,491	0.09%
2020/11/16	23	82.47	20	82.49	82.60	3	27,885	0.01%
2020/11/13	21	81.59	7	81.51	81.40	14	27,577	0.05%
2020/11/12	4.2	81.54	41.9	81.77	81.90	-37.7	27,494	-0.14%
2020/11/11	4	81.63	9.6	81.24	81.60	-5.6	27,213	-0.02%
2020/11/10	16.1	80.92	9	80.72	80.80	7.1	27,174	0.03%
2020/11/09	17.1	81.22	45.2	80.90	81.20	-28.2	28,235	-0.10%
2020/11/06	2.3	79.64	19	79.49	79.70	-16.7	28,321	-0.06%
2020/11/05	14	78.87	6	78.92	79.00	8	28,488	0.03%
2020/11/04	11	78.56	13.3	79.08	78.80	-2.3	29,073	-0.01%
2020/11/03	1	78.30	5	78.40	78.30	-4	29,122	-0.01%
2020/11/02	8	77.66	1	78.30	78.30	7	29,432	0.02%
2020/10/30	2.1	77.57	1	77.60	77.50	1.1	29,600	0.00%
2020/10/29	30	77.66	2	77.35	78.00	28	29,550	0.09%
2020/10/28	23.1	78.63	1	79.50	78.30	22.1	30,059	0.07%
2020/10/27	0.1	79.84	4	79.48	80.00	-3.9	30,234	-0.01%
2020/10/26	7	80.27	0.5	80.40	80.20	6.5	30,632	0.02%
2020/10/23	2.2	81.15	0	0.00	80.70	2.2	31,049	0.01%
2020/10/22	0	80.60	14	80.69	80.80	-14	32,073	-0.04%
2020/10/21	8.1	80.72	4.2	81.06	80.40	3.8	32,779	0.01%
2020/10/20	44.2	81.38	13	81.18	81.40	31.2	33,058	0.09%
2020/10/19	10.4	81.11	48.8	80.92	81.30	-38.4	33,610	-0.11%
2020/10/16	12.1	79.43	24	79.00	78.60	-11.9	33,408	-0.04%
2020/10/15	8	78.32	1.9	78.15	78.10	6.2	33,847	0.02%
2020/10/14	2	78.20	7.6	78.27	78.00	-5.6	34,602	-0.02%
2020/10/13	0.2	78.80	2.5	78.60	78.90	-2.3	34,800	-0.01%
2020/10/12	2.1	78.45	21	78.63	78.70	-18.9	35,259	-0.05%
2020/10/08	1	77.80	2	77.75	78.00	-1	35,425	0.00%
2020/10/07	4	77.40	7	77.49	77.40	-3	35,744	-0.01%
2020/10/06	11.2	77.84	7	77.84	77.80	4.2	36,066	0.01%
2020/10/05	1.1	77.61	6	77.60	77.70	-4.9	36,653	-0.01%
2020/09/30	4.6	77.56	7	77.80	77.40	-2.4	37,159	-0.01%
2020/09/29	3.4	77.07	27	78.02	77.00	-23.6	37,455	-0.06%
2020/09/28	3	76.44	5	76.14	76.90	-2	37,793	-0.01%
2020/09/25	11	74.51	0	0.00	74.30	11	38,001	0.03%
2020/09/24	58.6	75.24	2	75.10	75.00	56.6	38,076	0.15%
2020/09/23	7.5	76.83	0	0.00	76.70	7.5	37,687	0.02%
2020/09/22	27	76.95	2	76.70	76.80	25	38,132	0.07%
2020/09/21	5	77.52	0.1	77.60	77.40	5	38,706	0.01%
2020/09/18	6.2	77.71	5	77.70	77.60	1.2	40,000	0.00%
2020/09/17	11	78.20	4	78.70	78.10	7	40,947	0.02%
2020/09/16	1.1	78.71	1	78.90	78.80	0.1	41,362	0.00%
2020/09/15	2	79.15	6	79.13	79.10	-4	41,339	-0.01%
2020/09/14	2.3	79.23	30	79.30	79.40	-27.7	41,646	-0.07%
2020/09/11	3	78.37	0	0.00	78.50	3	41,491	0.01%
2020/09/10	12.1	78.57	5	78.54	78.50	7.1	41,523	0.02%
2020/09/09	5.2	77.17	5	77.04	77.90	0.2	41,410	0.00%
2020/09/08	7.1	77.66	9	77.70	77.50	-1.9	41,473	0.00%
2020/09/07	8.1	77.15	6	77.10	77.30	2.1	41,611	0.00%
2020/09/04	21.9	76.86	5.7	76.77	76.90	16.2	41,954	0.04%
2020/09/03	44.1	78.47	17	78.22	77.70	27.1	41,789	0.06%
2020/09/02	8.1	77.17	0	0.00	77.80	8.1	41,734	0.02%
2020/09/01	11.1	76.82	0	0.00	77.00	11.1	42,211	0.03%
2020/08/31	9.5	77.58	0	0.00	76.90	9.5	42,474	0.02%
2020/08/28	10.1	77.49	0	0.00	77.50	10.1	42,692	0.02%
2020/08/27	4.5	77.71	1	78.30	77.50	3.5	42,988	0.01%
2020/08/26	13.6	78.05	1.8	78.29	78.20	11.8	43,281	0.03%
2020/08/25	1.3	78.16	4.4	78.26	78.30	-3.1	43,441	-0.01%
2020/08/24	15.1	78.03	7	77.91	77.60	8.1	43,891	0.02%
2020/08/21	52.2	78.00	2.1	77.96	78.20	50.1	43,964	0.11%
2020/08/20	55.1	77.39	10	77.56	77.10	45.1	43,929	0.10%
2020/08/19	7	79.56	9.5	80.60	79.30	-2.5	43,368	-0.01%
2020/08/18	12	79.60	0	0.00	79.80	12	43,283	0.03%
2020/08/17	18.1	80.42	6	80.32	80.20	12.1	43,604	0.03%
2020/08/14	2.3	79.95	18.4	80.00	80.40	-16.1	43,618	-0.04%
2020/08/13	47.2	79.93	35	81.05	79.50	12.2	43,559	0.03%
2020/08/12	43	80.88	30	80.95	81.40	13	42,948	0.03%
2020/08/11	8.1	80.05	4	80.05	79.80	4.1	43,139	0.01%
2020/08/10	10.2	79.86	23.4	80.08	80.50	-13.2	43,407	-0.03%
2020/08/07	66.1	78.71	12	78.93	78.30	54.1	43,275	0.12%
2020/08/06	11.1	79.01	14	79.26	79.00	-2.9	43,625	-0.01%
2020/08/05	3.1	78.07	13.8	78.10	77.90	-10.8	43,829	-0.02%
2020/08/04	14.2	77.82	7	77.80	78.10	7.2	44,340	0.02%
2020/08/03	51	77.64	16	77.46	77.10	35	44,597	0.08%
2020/07/31	29	79.08	16	79.13	78.40	13	44,108	0.03%
2020/07/30	60.1	78.23	6	77.77	78.00	54.1	43,832	0.12%
2020/07/29	33	78.23	8	78.48	78.00	25	43,666	0.06%
2020/07/28	57.5	80.56	39	79.91	78.40	18.5	43,848	0.04%
2020/07/27	62.1	78.29	16	78.37	78.00	46.1	43,342	0.11%
2020/07/24	73.6	81.12	13.1	80.68	80.00	60.5	42,760	0.14%
2020/07/23	39.1	81.94	39	82.02	82.10	0.1	42,348	0.00%
2020/07/22	56.5	85.53	54.1	85.61	85.90	2.4	41,517	0.01%
2020/07/21	94.1	85.41	44	85.68	85.30	50.1	40,594	0.12%
2020/07/20	59	86.15	13.1	87.02	86.80	45.9	39,798	0.12%
2020/07/17	16	88.24	38	88.26	88.00	-22	39,066	-0.06%
2020/07/16	38	87.33	12	87.39	87.60	26	39,095	0.07%
2020/07/15	2.2	86.64	9	86.94	86.60	-6.9	38,790	-0.02%
2020/07/14	18	86.69	9	86.86	86.30	9	39,163	0.02%
2020/07/13	2	85.90	23	86.14	86.70	-21	39,298	-0.05%
2020/07/10	24.2	85.83	11	85.72	84.80	13.2	39,392	0.03%
2020/07/09	23	86.37	7	86.24	86.20	16	39,134	0.04%
2020/07/08	1.5	86.83	14.3	86.91	87.00	-12.8	38,728	-0.03%
2020/07/07	7.1	86.19	38.2	86.38	87.00	-31.1	38,430	-0.08%
2020/07/06	17.1	86.26	10	86.40	86.40	7.1	38,484	0.02%
2020/07/03	17.1	85.40	39	85.32	85.30	-21.9	39,251	-0.06%
2020/07/02	3.1	85.83	5	85.50	86.00	-2	39,318	0.00%
2020/07/01	23.2	86.32	55	86.66	85.90	-31.9	39,567	-0.08%
2020/06/30	10.1	86.25	34	86.10	86.30	-23.9	39,234	-0.06%
2020/06/29	37	83.99	41.3	84.51	85.20	-4.2	38,911	-0.01%
2020/06/24	26.7	82.99	81	83.01	83.50	-54.3	37,861	-0.14%
2020/06/23	16.2	80.01	22	80.08	80.20	-5.8	37,387	-0.02%
2020/06/22	19.4	78.59	3	78.60	78.90	16.4	37,269	0.04%
2020/06/19	0	0.00	7.9	78.66	78.80	-7.9	37,883	-0.02%
2020/06/18	1.2	77.98	9	77.94	78.50	-7.9	37,988	-0.02%
2020/06/17	6.5	78.45	1	78.10	78.20	5.5	38,713	0.01%
2020/06/16	3	78.20	16	78.16	78.40	-13	40,122	-0.03%
2020/06/15	8	77.20	0.5	77.30	77.00	7.5	41,533	0.02%
2020/06/12	10	77.49	20	77.00	78.00	-10	42,349	-0.02%
2020/06/11	13	78.45	26	78.37	78.60	-13	42,992	-0.03%
2020/06/10	1.2	79.78	16	79.66	79.90	-14.8	43,388	-0.03%
2020/06/09	2	79.50	21	79.80	79.50	-19	44,767	-0.04%
2020/06/08	1.9	79.60	83	79.33	79.70	-81.1	45,559	-0.18%
2020/06/05	0	0.00	14	78.36	78.50	-14	45,175	-0.03%
2020/06/04	3.4	78.04	9.5	78.01	78.40	-6.1	45,232	-0.01%
2020/06/03	0	0.00	20	78.04	78.10	-20	45,254	-0.04%
2020/06/02	9	77.11	42	77.14	77.10	-33	45,186	-0.07%
2020/06/01	6	76.43	14	76.39	76.20	-8	45,106	-0.02%
2020/05/29	8	74.83	4	74.85	75.80	4	45,158	0.01%
2020/05/28	4	75.38	33	75.41	75.30	-29	44,994	-0.06%
2020/05/27	0.4	75.40	12	75.28	75.30	-11.6	45,453	-0.03%
2020/05/26	5.2	74.96	4	75.08	74.80	1.2	45,969	0.00%
2020/05/25	41.1	73.29	1.5	74.00	73.60	39.6	46,216	0.09%
2020/05/22	34.6	73.73	2	73.65	73.60	32.6	46,552	0.07%
2020/05/21	26.3	74.79	6.9	74.81	74.70	19.3	46,325	0.04%
2020/05/20	6.2	74.64	9	74.90	74.50	-2.8	46,417	-0.01%
2020/05/19	42	74.94	17	75.23	74.80	25	46,489	0.05%
2020/05/18	62	75.25	29	75.81	75.00	33	46,100	0.07%
2020/05/15	24	77.41	9	77.27	77.10	15	45,526	0.03%
2020/05/14	32.2	78.19	10	78.24	78.20	22.2	45,023	0.05%
2020/05/13	51	78.31	26	78.49	78.80	25	44,680	0.06%
2020/05/12	12	77.62	2	77.75	77.30	10	44,565	0.02%
2020/05/11	12.3	78.62	34	78.49	78.90	-21.7	44,747	-0.05%
2020/05/08	5	76.20	11	76.35	76.20	-6	44,242	-0.01%
2020/05/07	2.1	75.25	2.4	75.30	75.20	-0.3	44,308	0.00%
2020/05/06	9.1	74.57	2	74.70	74.30	7.1	44,218	0.02%
2020/05/05	44.1	74.48	3	74.10	74.10	41.1	44,492	0.09%
2020/05/04	35.4	74.50	24	74.52	74.50	11.4	44,768	0.03%
2020/04/30	17	76.49	24	76.66	77.00	-7	44,694	-0.02%
2020/04/29	15.1	75.66	16	75.71	75.60	-0.9	44,975	0.00%
2020/04/28	5.5	75.07	4	75.08	75.20	1.5	45,609	0.00%
2020/04/27	0.2	74.90	12	74.92	74.90	-11.8	47,798	-0.02%
2020/04/24	1	73.80	5	74.10	73.80	-4	47,910	-0.01%
2020/04/23	5	74.24	2	74.40	74.00	3	48,896	0.01%
2020/04/22	23.1	73.51	9	72.68	73.90	14.1	48,768	0.03%
2020/04/21	47.2	74.02	2	73.80	73.50	45.2	48,703	0.09%
2020/04/20	2.2	76.11	9.7	75.85	76.20	-7.5	48,171	-0.02%
2020/04/17	2.1	75.80	28	75.96	75.80	-25.9	48,024	-0.05%
2020/04/16	25	74.62	6	74.33	74.00	19	47,392	0.04%
2020/04/15	22.2	74.41	14	74.24	74.10	8.2	47,157	0.02%
2020/04/14	4	74.15	35.1	73.84	74.40	-31.1	47,387	-0.07%
2020/04/13	7	73.41	7	73.36	73.10	0	47,485	0.00%
2020/04/10	24.1	73.71	11	73.69	73.90	13.1	47,506	0.03%
2020/04/09	49	74.57	40	74.40	74.00	9	47,817	0.02%
2020/04/08	28.2	73.68	48	73.94	75.00	-19.9	47,242	-0.04%
2020/04/07	28	71.03	14	71.01	71.20	14	45,981	0.03%
2020/04/06	19	69.89	3	70.03	70.20	16	45,466	0.04%
2020/04/01	11	70.09	8	70.09	70.00	3	44,975	0.01%
2020/03/31	17	70.22	8	70.15	69.90	9	44,733	0.02%
2020/03/30	18	69.69	2.9	70.01	70.00	15.1	44,283	0.03%
2020/03/27	21.1	71.18	16.1	71.14	70.10	5	43,919	0.01%
2020/03/26	17.2	70.87	7.2	71.18	71.00	9.9	43,204	0.02%
2020/03/25	29.5	71.83	29.6	71.95	71.40	-0.1	43,208	0.00%
2020/03/24	5	69.68	14	70.02	69.40	-9	42,793	-0.02%
2020/03/23	35.2	67.74	17	67.81	67.50	18.2	43,074	0.04%
2020/03/20	24.6	69.36	67	69.64	70.80	-42.4	42,561	-0.10%
2020/03/19	109.2	67.32	57.8	67.65	66.30	51.4	41,412	0.12%	大買/
2020/03/18	62.2	70.42	29.6	70.54	70.00	32.6	40,185	0.08%
2020/03/17	25.4	70.94	10.6	70.90	70.60	14.8	39,472	0.04%
2020/03/16	29	72.19	36.1	71.77	71.10	-7.1	38,858	-0.02%
2020/03/13	40	70.76	13	71.97	74.60	27	38,007	0.07%
2020/03/12	92.2	75.81	10	75.80	74.70	82.2	36,846	0.22%
2020/03/11	9.3	79.04	12	79.30	78.60	-2.7	35,761	-0.01%
2020/03/10	31.1	79.20	25	78.84	79.40	6.1	35,582	0.02%
2020/03/09	44.2	79.42	5.2	79.11	79.10	39	35,358	0.11%
2020/03/06	16	80.94	0	0.00	80.80	16	35,166	0.05%
2020/03/05	7	82.96	11	82.96	82.70	-4	35,040	-0.01%
2020/03/04	13.2	81.61	20	81.53	81.70	-6.8	35,049	-0.02%
2020/03/03	19	80.99	13	81.33	81.00	6	34,888	0.02%
2020/03/02	35.6	79.48	7.1	79.30	79.20	28.5	34,638	0.08%
2020/02/27	33	80.65	4	80.58	80.30	29	34,937	0.08%
2020/02/26	10.1	81.21	5	81.60	81.10	5.1	34,982	0.01%
2020/02/25	21.1	81.47	32.2	81.36	82.30	-11.1	34,763	-0.03%
2020/02/24	32	80.55	1	80.70	80.70	31	34,847	0.09%
2020/02/21	19.1	81.86	14.6	81.84	81.70	4.5	35,036	0.01%
2020/02/20	11.5	82.98	2	82.95	82.80	9.5	36,338	0.03%
2020/02/19	17	83.58	8	84.08	83.80	9	36,346	0.02%
2020/02/18	10	83.42	3.9	83.35	83.40	6.1	36,642	0.02%
2020/02/17	5	84.10	3.5	84.15	83.90	1.5	37,750	0.00%
2020/02/14	0	0.00	2	85.00	84.90	-2	38,341	-0.01%
2020/02/13	10	85.25	24.4	85.35	84.70	-14.4	39,439	-0.04%
2020/02/12	0	0.00	21	84.36	85.50	-21	40,708	-0.05%
2020/02/11	11	82.60	8	82.65	82.90	3	41,559	0.01%
2020/02/10	12.1	80.62	85.5	80.20	82.00	-73.4	42,608	-0.17%
2020/02/07	8.2	82.89	22	83.16	82.90	-13.8	43,602	-0.03%
2020/02/06	13	83.08	23	82.61	83.60	-10	45,059	-0.02%
2020/02/05	9	82.21	20.9	82.21	82.20	-11.9	46,922	-0.03%
2020/02/04	5.2	82.70	4	83.48	82.20	1.2	48,200	0.00%
2020/02/03	22.4	80.56	15.8	80.31	82.20	6.6	48,094	0.01%
2020/01/31	40.5	83.67	14.8	84.00	83.20	25.7	47,505	0.05%
2020/01/30	73.2	83.71	14.5	83.94	83.10	58.7	47,070	0.12%
2020/01/20	12	92.23	20.2	92.49	92.30	-8.2	44,925	-0.02%
2020/01/17	6	92.22	38	92.09	92.30	-32	44,926	-0.07%
2020/01/16	5	90.10	2	89.85	90.00	3	44,307	0.01%
2020/01/15	2	90.10	21.3	90.01	89.90	-19.3	45,467	-0.04%
2020/01/14	1	89.70	3.1	89.99	90.00	-2.1	46,469	0.00%
2020/01/13	1.2	89.53	3	89.47	89.60	-1.8	46,698	0.00%
2020/01/10	2	88.55	9.8	88.75	89.00	-7.8	47,630	-0.02%
2020/01/09	2.1	87.29	5	87.34	87.10	-2.9	48,452	-0.01%
2020/01/08	28.3	87.17	32	87.23	86.50	-3.8	48,573	-0.01%
2020/01/07	23	89.04	2	89.40	89.10	21	48,302	0.04%
2020/01/06	4.2	90.38	3	90.47	90.50	1.2	48,395	0.00%
2020/01/03	2	90.95	29.2	91.39	91.60	-27.2	48,271	-0.06%
2020/01/02	32	90.74	28.2	91.13	90.80	3.8	48,116	0.01%
2019/12/31	8	90.95	7	90.84	90.80	1	48,193	0.00%
2019/12/30	2	91.20	3.7	91.14	90.90	-1.7	48,265	0.00%
2019/12/27	2.4	91.66	1	91.50	91.50	1.4	48,462	0.00%
2019/12/26	1.3	90.86	5.8	90.86	90.80	-4.5	48,560	-0.01%
2019/12/25	1.1	91.25	6	90.97	91.00	-4.9	49,146	-0.01%
2019/12/24	3.1	91.06	2	91.00	90.90	1.1	49,384	0.00%
2019/12/23	7	91.09	1	90.70	91.50	6	49,552	0.01%
2019/12/20	2.2	91.84	7	92.16	91.10	-4.8	49,578	-0.01%
2019/12/19	1	91.40	2.2	91.94	92.20	-1.2	49,260	0.00%
2019/12/18	14.5	92.70	43	92.18	92.40	-28.5	48,958	-0.06%
2019/12/17	6	91.18	4	91.38	91.60	2	48,539	0.00%
2019/12/16	7	91.93	35	91.65	91.60	-28	48,561	-0.06%
2019/12/13	3	91.47	26	91.47	91.00	-23	48,552	-0.05%
2019/12/12	2	91.45	23.5	91.37	91.00	-21.5	48,727	-0.04%
2019/12/11	3	90.63	6	91.13	91.30	-3	48,865	-0.01%
2019/12/10	5	90.50	0	0.00	90.30	5	49,354	0.01%
2019/12/09	5	91.22	12.9	91.25	91.00	-7.9	49,715	-0.02%
2019/12/06	3	90.10	8	90.33	90.50	-5	49,472	-0.01%
2019/12/05	4	90.30	14	89.96	89.90	-10	49,467	-0.02%
2019/12/04	3.2	89.27	2.8	89.41	89.50	0.4	49,622	0.00%
2019/12/03	3	88.77	4.8	88.84	90.00	-1.8	49,672	0.00%
2019/12/02	1	86.90	3	87.90	88.60	-2	49,485	0.00%
2019/11/29	15.7	89.05	3	89.87	88.50	12.7	49,213	0.03%
2019/11/28	1	89.80	2	90.50	89.80	-1	48,897	0.00%
2019/11/27	5	90.20	12	90.15	90.60	-7	49,237	-0.01%
2019/11/26	24	89.93	8	89.64	89.90	16	49,243	0.03%
2019/11/25	13.2	89.62	5.2	89.87	89.60	8	48,294	0.02%
2019/11/22	7.5	91.84	13	92.07	91.40	-5.5	47,978	-0.01%
2019/11/21	15.2	91.15	19	91.70	92.50	-3.8	47,972	-0.01%
2019/11/20	9.6	91.62	10.4	92.26	91.90	-0.8	47,375	0.00%
2019/11/19	13.2	91.70	102.3	92.10	92.80	-89.1	47,024	-0.19%	大賣/
2019/11/18	5.1	90.39	19.2	90.40	90.50	-14	45,679	-0.03%
2019/11/15	4	90.35	18.6	90.10	90.10	-14.6	45,397	-0.03%
2019/11/14	12.2	90.75	24.3	90.07	89.30	-12.1	45,007	-0.03%
2019/11/13	24	89.91	10	89.85	89.70	14	44,081	0.03%
2019/11/12	25	89.30	34	90.25	91.00	-9	43,699	-0.02%
2019/11/11	22.8	88.41	61	88.27	87.90	-38.2	42,815	-0.09%
2019/11/08	33	91.85	85	91.67	90.90	-52	41,247	-0.13%
2019/11/07	29.1	90.40	23.2	90.35	90.80	5.9	39,749	0.01%
2019/11/06	24.1	90.09	57.6	90.04	90.40	-33.5	38,542	-0.09%
2019/11/05	21	89.80	108	89.66	90.00	-87	37,282	-0.23%	大賣/
2019/11/04	41.4	87.71	171.6	87.79	89.00	-130.2	36,054	-0.36%	大賣/鉅額交易
2019/11/01	20.3	82.53	104.2	83.32	84.80	-83.8	34,294	-0.24%	大賣/
2019/10/31	8.2	80.87	43.9	81.08	80.60	-35.7	33,093	-0.11%
2019/10/30	6	80.12	17.8	80.37	80.20	-11.8	32,959	-0.04%
2019/10/29	22.2	80.82	24	80.82	80.80	-1.8	32,835	-0.01%
2019/10/28	11	80.29	48.2	80.30	80.10	-37.2	32,576	-0.11%
2019/10/25	24.4	80.38	32	79.90	80.20	-7.6	32,470	-0.02%
2019/10/24	13	80.59	5	80.54	80.50	8	32,252	0.02%
2019/10/23	26	79.96	46	80.14	80.50	-20	32,630	-0.06%
2019/10/22	10	79.10	31	79.16	79.50	-21	32,364	-0.06%
2019/10/21	1	77.00	8	77.01	77.60	-7	31,601	-0.02%
2019/10/18	23	77.61	31	77.86	76.90	-8	31,704	-0.03%
2019/10/17	22	76.38	43.7	76.65	77.20	-21.7	30,791	-0.07%
2019/10/16	14	74.83	13.1	75.07	75.00	0.9	29,769	0.00%
2019/10/15	3.1	75.05	15	74.93	74.70	-11.9	29,704	-0.04%
2019/10/14	5	74.50	18	74.18	74.50	-13	30,027	-0.04%
2019/10/09	7.1	73.28	4	73.65	72.90	3.1	29,767	0.01%
2019/10/08	1.2	74.05	28	73.92	74.00	-26.8	29,894	-0.09%
2019/10/07	21	73.56	12.4	73.66	73.40	8.6	29,759	0.03%
2019/10/04	17.6	72.36	12	72.00	72.70	5.6	29,672	0.02%
2019/10/03	36	71.84	20	71.77	72.00	16	29,708	0.05%
2019/10/02	13	72.34	7	72.31	72.30	6	29,572	0.02%
2019/10/01	14.4	72.59	10.9	72.53	72.60	3.5	29,331	0.01%
2019/09/27	14	73.62	0	0.00	73.20	14	28,815	0.05%
2019/09/26	6	74.18	1	74.10	74.00	5	28,901	0.02%
2019/09/25	1	74.50	2.3	74.67	74.80	-1.3	28,895	0.00%
2019/09/24	6	74.82	2	74.85	74.90	4	29,218	0.01%
2019/09/23	2.5	74.64	3	74.30	74.70	-0.5	29,240	0.00%
2019/09/20	4.1	74.16	6.8	74.28	74.50	-2.7	29,577	-0.01%
2019/09/19	7.2	73.73	4	74.23	73.50	3.2	29,314	0.01%
2019/09/18	10.1	74.46	78	74.40	74.40	-67.9	29,144	-0.23%
2019/09/17	23.2	74.73	27	74.86	74.60	-3.8	29,059	-0.01%
2019/09/16	25	75.87	1	76.00	76.00	24	29,303	0.08%
2019/09/12	63.1	75.82	26.2	75.88	76.00	36.9	29,068	0.13%
2019/09/11	16	74.78	6	74.90	74.50	10	28,869	0.03%
2019/09/10	7.5	73.94	4	73.93	74.10	3.5	28,884	0.01%
2019/09/09	13.1	75.38	10	75.20	74.70	3.1	29,030	0.01%
2019/09/06	17	75.28	16	75.38	75.00	1	29,372	0.00%
2019/09/05	6	74.77	17	74.64	74.90	-11	29,587	-0.04%
2019/09/04	16.3	74.25	8.9	74.22	74.30	7.3	29,815	0.02%
2019/09/03	5	74.00	41	73.60	73.60	-36	29,905	-0.12%
2019/09/02	43	73.97	3	74.07	74.00	40	30,251	0.13%
2019/08/30	60	73.60	45	73.57	74.20	15	30,587	0.05%
2019/08/29	15	71.93	6	71.88	71.90	9	30,724	0.03%
2019/08/28	7.4	72.19	3.3	72.33	72.40	4.1	31,041	0.01%
2019/08/27	5	72.20	1	72.20	72.20	4	31,307	0.01%
2019/08/26	28.3	71.89	2	72.00	72.00	26.3	31,562	0.08%
2019/08/23	5	73.34	6	73.20	73.30	-1	31,812	0.00%
2019/08/22	3	73.67	6	73.92	73.90	-3	32,267	-0.01%
2019/08/21	2.2	73.51	8	73.29	73.50	-5.8	34,158	-0.02%
2019/08/20	2.4	72.52	1	72.50	72.40	1.4	34,127	0.00%
2019/08/19	43	72.54	12	72.24	72.40	31	34,491	0.09%
2019/08/16	18	71.91	1	72.60	72.00	17	35,197	0.05%
2019/08/15	9	71.66	2	71.70	71.60	7	35,147	0.02%
2019/08/14	13	73.06	11	73.08	72.60	2	35,268	0.01%
2019/08/13	7	72.97	4	73.15	72.90	3	35,218	0.01%
2019/08/12	4.4	73.25	14	74.03	73.70	-9.6	35,749	-0.03%
2019/08/08	21	73.10	16	73.26	73.10	5	36,472	0.01%
2019/08/07	3.7	73.15	2	73.20	72.90	1.7	37,306	0.00%
2019/08/06	35	73.05	4	71.55	73.30	31	37,843	0.08%
2019/08/05	48.2	73.34	20	74.06	72.80	28.2	37,786	0.07%
2019/08/02	62	75.97	30	75.96	75.50	32	37,404	0.09%
2019/08/01	5	78.08	9	78.09	77.90	-4	37,162	-0.01%
2019/07/31	15	78.07	4	77.98	78.60	11	37,041	0.03%
2019/07/30	15.7	77.92	130	77.81	77.80	-114.3	37,167	-0.31%	大賣/鉅額交易
2019/07/29	1	78.40	43	78.32	78.40	-42	37,511	-0.11%
2019/07/26	15	78.50	7	78.49	78.40	8	37,626	0.02%
2019/07/25	26	78.40	34	78.54	78.60	-8	37,671	-0.02%
2019/07/24	62	81.30	39	81.26	81.30	23	37,192	0.06%
2019/07/23	21.2	80.89	15	80.79	80.90	6.2	36,534	0.02%
2019/07/22	72	80.44	22	80.46	80.60	50	36,414	0.14%
2019/07/19	74	79.69	11	79.70	79.30	63	36,308	0.17%
2019/07/18	25	79.24	2	79.15	79.00	23	36,773	0.06%
2019/07/17	25.2	79.89	2	79.90	79.30	23.2	37,533	0.06%
2019/07/16	15.1	79.87	42	79.98	80.00	-26.8	37,702	-0.07%
2019/07/15	10.6	77.16	23.8	77.70	78.10	-13.2	38,121	-0.03%
2019/07/12	4.6	77.77	1	77.70	77.60	3.6	40,175	0.01%
2019/07/11	15.7	78.40	13	78.36	78.20	2.7	41,245	0.01%
2019/07/10	15.4	78.05	5.2	77.71	77.90	10.2	42,238	0.02%
2019/07/09	8.9	78.12	5	78.60	77.90	3.9	43,101	0.01%
2019/07/08	13.2	78.42	9	78.73	79.00	4.2	43,727	0.01%
2019/07/05	10	78.19	8	78.10	78.20	2	44,148	0.00%
2019/07/04	3.2	77.80	10.8	77.99	77.70	-7.6	44,538	-0.02%
2019/07/03	18.5	77.95	5	78.00	77.50	13.5	44,768	0.03%
2019/07/02	7	78.96	3	79.33	79.10	4	45,091	0.01%
2019/07/01	13	78.86	48	78.96	79.40	-35	45,435	-0.08%
2019/06/28	2.2	77.76	15.7	77.69	77.40	-13.5	46,469	-0.03%
2019/06/27	23	77.41	24	77.61	77.40	-1	48,925	0.00%
2019/06/26	3	76.43	0	0.00	76.30	3	49,037	0.01%
2019/06/25	4	76.80	8.8	76.90	76.40	-4.8	48,862	-0.01%
2019/06/24	23	76.34	13	76.68	77.10	10	48,644	0.02%
2019/06/21	33	77.53	23	78.40	76.80	10	48,291	0.02%
2019/06/20	5.2	77.45	5	77.72	77.70	0.2	47,665	0.00%
2019/06/19	5	76.60	16.6	77.08	77.20	-11.6	47,481	-0.02%
2019/06/18	24.2	75.85	62	76.99	75.90	-37.8	46,966	-0.08%
2019/06/17	21	76.18	24	76.03	76.40	-3	46,586	-0.01%
2019/06/14	40.4	75.16	17	75.06	75.10	23.4	46,296	0.05%
2019/06/13	25	73.88	11	73.93	74.20	14	45,938	0.03%
2019/06/12	30	73.54	13	72.88	73.70	17	45,892	0.04%
2019/06/11	3	72.53	4.8	72.62	72.40	-1.8	45,480	0.00%
2019/06/10	17	71.76	5	71.84	72.10	12	45,277	0.03%
2019/06/06	5.1	71.40	1	71.00	71.10	4.1	44,971	0.01%
2019/06/05	30.1	71.68	24	71.79	71.00	6.1	44,606	0.01%
2019/06/04	11.8	72.27	14	72.13	71.80	-2.2	44,249	0.00%
2019/06/03	8	72.90	7	72.97	73.40	1	43,903	0.00%
2019/05/31	9.2	73.91	9	74.58	73.90	0.2	43,607	0.00%
2019/05/30	15.5	73.15	7	73.04	73.40	8.5	42,989	0.02%
2019/05/29	7	71.06	5	71.58	72.20	2	42,844	0.00%
2019/05/28	14.4	71.43	3	71.40	71.20	11.4	42,521	0.03%
2019/05/27	25.9	71.52	1.1	71.62	71.40	24.8	40,574	0.06%
2019/05/24	19.1	71.61	62.2	71.52	71.40	-43.1	40,541	-0.11%
2019/05/23	45.1	71.95	16	71.75	71.50	29.1	40,262	0.07%
2019/05/22	28.3	74.19	1	74.30	74.00	27.3	39,723	0.07%
2019/05/21	21	75.02	3.8	75.22	75.00	17.2	39,988	0.04%
2019/05/20	6.2	75.17	6	75.37	75.00	0.2	39,825	0.00%
2019/05/17	20.1	75.52	5.8	75.94	74.70	14.3	39,707	0.04%
2019/05/16	46.5	76.98	24	77.05	75.90	22.5	39,278	0.06%
2019/05/15	58.3	77.90	31	77.92	77.80	27.3	38,512	0.07%
2019/05/14	24	79.52	8	79.08	79.70	16	37,886	0.04%
2019/05/13	39	81.94	10	82.11	81.20	29	37,563	0.08%
2019/05/10	14.7	84.09	26	84.85	83.70	-11.3	37,575	-0.03%
2019/05/09	18.5	84.64	13.6	84.98	84.30	4.9	37,560	0.01%
2019/05/08	22.1	85.94	4	85.70	85.90	18.1	37,350	0.05%
2019/05/07	35.3	86.63	67	86.44	86.60	-31.7	37,276	-0.09%
2019/05/06	62.3	85.49	15	85.20	84.90	47.3	37,269	0.13%
2019/05/03	4	87.23	9	87.88	88.20	-5	36,812	-0.01%
2019/05/02	3	86.50	3	87.03	86.90	0	36,616	0.00%
2019/04/30	8.2	86.80	1.1	86.81	86.90	7.1	36,365	0.02%
2019/04/29	2	88.20	6.6	87.60	87.80	-4.6	36,026	-0.01%
2019/04/26	5.2	87.12	3	87.50	87.40	2.2	35,703	0.01%
2019/04/25	6.1	86.19	10.6	86.79	86.80	-4.5	35,423	-0.01%
2019/04/24	24.1	87.44	4.8	87.03	86.90	19.3	35,170	0.05%
2019/04/23	25.4	87.35	21.4	87.21	88.30	4	34,864	0.01%
2019/04/22	26.7	88.27	5	88.06	87.80	21.7	34,003	0.06%
2019/04/19	55.9	89.62	63.6	90.10	88.90	-7.7	33,706	-0.02%
2019/04/18	65.3	93.95	166.9	92.09	91.60	-101.5	32,619	-0.31%	大賣/鉅額交易
2019/04/17	37.6	91.51	71.2	91.46	91.80	-33.6	30,553	-0.11%
2019/04/16	18.2	90.43	33.4	90.36	89.90	-15.2	29,346	-0.05%
2019/04/15	15.5	88.21	44	88.57	89.30	-28.5	28,411	-0.10%
2019/04/12	5.4	86.03	29.3	86.15	86.50	-23.9	27,828	-0.09%
2019/04/11	21	84.30	24	84.10	83.80	-3	27,456	-0.01%
2019/04/10	11.3	82.70	31.8	82.94	83.00	-20.5	26,990	-0.08%
2019/04/09	6	82.47	11	82.50	82.50	-5	26,686	-0.02%
2019/04/08	7	82.77	28	82.64	82.40	-21	26,501	-0.08%
2019/04/03	14.1	81.27	13	81.52	81.90	1.1	25,825	0.00%
2019/04/02	36.4	81.98	67.6	82.67	82.00	-31.2	25,304	-0.12%
2019/04/01	15	79.74	149.1	79.36	80.80	-134.1	23,838	-0.56%	大賣/鉅額交易
2019/03/29	4	73.18	11	73.15	73.50	-7	21,133	-0.03%
2019/03/28	1	71.70	6	71.68	71.80	-5	21,058	-0.02%
2019/03/27	0	0.00	1.6	71.90	71.90	-1.6	21,359	-0.01%
2019/03/26	2.5	71.64	4	71.68	71.80	-1.5	21,516	-0.01%
2019/03/25	14.6	71.55	3	71.53	71.20	11.6	21,784	0.05%
2019/03/22	3	72.83	3	73.50	73.00	0	21,732	0.00%
2019/03/21	0	72.90	12	72.99	73.00	-12	21,996	-0.05%
2019/03/20	2.4	72.12	1	72.10	72.40	1.4	22,458	0.01%
2019/03/19	0	0.00	1	71.90	72.30	-1	23,024	0.00%
2019/03/18	8.2	71.90	16	71.53	72.00	-7.8	23,226	-0.03%
2019/03/15	3	70.74	1	71.00	70.60	2	23,470	0.01%
2019/03/14	2.6	70.87	34	70.90	71.10	-31.4	23,311	-0.13%
2019/03/13	4.3	70.87	11.2	70.80	70.70	-6.9	24,214	-0.03%
2019/03/12	2.2	71.15	3	71.17	71.20	-0.8	24,353	0.00%
2019/03/11	21.3	70.44	2	70.50	70.40	19.3	24,453	0.08%
2019/03/08	23.3	70.76	0	0.00	70.70	23.3	24,916	0.09%
2019/03/07	7.1	71.80	0	0.00	71.60	7.1	25,765	0.03%
2019/03/06	5	72.24	0	0.00	72.50	5	26,193	0.02%
2019/03/05	3.2	71.72	0	0.00	71.90	3.2	26,787	0.01%
2019/03/04	11.3	71.90	6	72.08	72.20	5.3	26,928	0.02%
2019/02/27	4	72.73	2.9	72.80	72.70	1.1	26,754	0.00%
2019/02/26	8.1	73.31	5	73.00	72.80	3.1	26,722	0.01%
2019/02/25	19.8	73.36	15	73.15	73.40	4.8	26,937	0.02%
2019/02/22	9.2	73.16	3.1	73.31	73.50	6.1	27,267	0.02%
2019/02/21	30	73.44	31	73.52	73.80	-1	27,552	0.00%
2019/02/20	13.3	73.05	43.3	73.30	73.20	-30	27,545	-0.11%
2019/02/19	3.1	71.87	15	71.81	72.00	-11.9	27,169	-0.04%
2019/02/18	9	71.06	12	71.52	71.00	-3	27,351	-0.01%
2019/02/15	24	70.39	1	70.30	70.30	23	27,533	0.08%
2019/02/14	2	71.60	4	71.60	71.40	-2	27,638	-0.01%
2019/02/13	8.1	72.31	11	72.21	72.00	-2.9	27,733	-0.01%
2019/02/12	5.2	71.01	28	71.51	72.00	-22.8	27,694	-0.08%
2019/02/11	13	70.09	4	69.90	69.90	9	27,543	0.03%
2019/01/30	9	70.03	2	70.40	70.00	7	27,311	0.03%
2019/01/29	7.1	69.96	1.8	70.00	69.90	5.3	27,329	0.02%
2019/01/28	1.1	70.79	1	70.90	70.80	0.1	27,288	0.00%
2019/01/25	4	70.53	10	70.80	70.70	-6	27,511	-0.02%
2019/01/24	5	69.84	0	0.00	70.00	5	27,455	0.02%
2019/01/23	12.2	69.84	4	69.70	69.70	8.2	27,740	0.03%
2019/01/22	5	70.68	4	70.75	70.70	1	27,933	0.00%
2019/01/21	3.2	71.06	4	71.10	71.20	-0.8	28,393	0.00%
2019/01/18	2.8	70.60	2	70.60	70.80	0.8	29,728	0.00%
2019/01/17	3.2	70.21	2	70.35	70.40	1.2	30,927	0.00%
2019/01/16	23.1	70.01	0.3	70.20	70.20	22.9	31,610	0.07%
2019/01/15	3.4	70.04	9	70.23	70.30	-5.6	31,959	-0.02%
2019/01/14	9	68.87	2	69.20	68.70	7	32,168	0.02%
2019/01/11	7	69.83	7.4	69.78	69.40	-0.4	33,547	0.00%
2019/01/10	4.1	69.18	3	69.27	69.30	1.1	33,515	0.00%
2019/01/09	3	68.90	10	69.79	69.90	-7	33,515	-0.02%
2019/01/08	3	68.33	1	69.30	68.60	2	33,510	0.01%
2019/01/07	1.2	69.30	10	69.23	69.30	-8.8	33,710	-0.03%
2019/01/04	21.4	67.57	6	67.35	67.60	15.4	33,606	0.05%
2019/01/03	49	68.88	15	69.20	68.90	34	33,646	0.10%
2019/01/02	3.1	70.72	0	0.00	70.10	3.1	33,501	0.01%
2018/12/28	6	70.88	7.4	70.83	70.80	-1.4	33,856	0.00%
2018/12/27	0	70.80	2	71.35	70.80	-2	34,100	-0.01%
2018/12/26	16.1	70.70	0	0.00	70.20	16.1	34,354	0.05%
2018/12/25	37	70.36	4	70.38	70.70	33	34,538	0.10%
2018/12/24	48.2	71.15	0.6	71.10	71.40	47.6	35,126	0.14%
2018/12/22	20.2	71.00	0	0.00	70.90	20.2	35,373	0.06%
2018/12/21	13	70.80	11	70.63	71.40	2	35,779	0.01%
2018/12/20	8.1	71.51	13	71.40	71.50	-4.9	35,804	-0.01%
2018/12/19	3.2	71.51	12	71.26	71.80	-8.8	35,643	-0.02%
2018/12/18	17.1	70.39	25	70.46	70.80	-7.9	35,873	-0.02%
2018/12/17	21.1	71.55	25	71.34	71.10	-3.9	36,093	-0.01%
2018/12/14	9	71.79	11	72.09	71.50	-2	36,528	-0.01%
2018/12/13	9	72.72	43.6	72.64	73.00	-34.6	36,813	-0.09%
2018/12/12	22.6	70.95	49.4	71.04	71.20	-26.8	37,341	-0.07%
2018/12/11	6.2	68.59	2	68.75	68.40	4.2	37,568	0.01%
2018/12/10	40.4	68.04	14	67.84	67.70	26.4	37,759	0.07%
2018/12/07	9.7	69.44	3	69.23	69.10	6.7	37,568	0.02%
2018/12/06	83.2	69.46	20	69.17	69.00	63.2	37,365	0.17%
2018/12/05	57	71.95	3	71.90	71.60	54	36,597	0.15%
2018/12/04	4.4	73.55	2	73.65	73.40	2.4	36,922	0.01%
2018/12/03	18.3	73.97	50.4	74.05	74.00	-32.1	36,977	-0.09%
2018/11/30	4.4	73.15	12	73.26	71.90	-7.6	36,598	-0.02%
2018/11/29	29	72.89	11	73.60	72.40	18	35,692	0.05%
2018/11/28	8.1	72.32	27	72.36	73.10	-18.9	35,289	-0.05%
2018/11/27	9.4	70.47	4.8	70.33	70.70	4.6	34,839	0.01%
2018/11/26	9.7	70.92	13.7	71.03	71.00	-4	34,800	-0.01%
2018/11/23	28.7	70.07	17	69.98	70.00	11.7	34,663	0.03%
2018/11/22	13.4	70.05	5.2	69.81	69.50	8.1	34,653	0.02%
2018/11/21	15.4	69.70	5.1	70.07	70.60	10.3	34,466	0.03%
2018/11/20	25.5	71.22	28	71.74	71.00	-2.5	34,147	-0.01%
2018/11/19	9.2	73.38	3	73.40	73.40	6.2	33,901	0.02%
2018/11/16	0	0.00	5	74.10	74.30	-5	34,199	-0.01%
2018/11/15	21.1	73.46	7.8	73.22	74.50	13.3	35,037	0.04%
2018/11/14	34.1	74.15	11	73.83	73.30	23.1	34,998	0.07%
2018/11/13	20	74.49	1	74.20	74.40	19	34,972	0.05%
2018/11/12	2.5	76.38	4	76.28	76.20	-1.5	34,899	0.00%
2018/11/09	10.4	75.92	3	75.70	76.10	7.4	35,101	0.02%
2018/11/08	6.4	77.20	10	78.02	76.60	-3.6	35,138	-0.01%
2018/11/07	0.6	78.00	0	0.00	77.90	0.6	35,022	0.00%
2018/11/06	22.2	77.85	6.3	77.94	77.30	16	35,016	0.05%
2018/11/05	25.8	80.29	1.4	79.86	80.00	24.4	35,081	0.07%
2018/11/02	0.4	81.00	24.8	80.19	81.00	-24.4	35,222	-0.07%
2018/11/01	16.9	79.25	12	79.71	79.90	4.9	35,105	0.01%
2018/10/31	10.2	78.47	25	78.42	78.80	-14.8	35,267	-0.04%
2018/10/30	6.7	76.10	8.9	76.15	76.40	-2.2	35,030	-0.01%
2018/10/29	14.3	76.21	16	77.01	75.50	-1.7	35,063	0.00%
2018/10/26	24.8	77.37	96.2	76.55	76.20	-71.3	35,074	-0.20%
2018/10/17	43	69.67	17.1	70.12	68.10	25.9	34,592	0.07%
2018/10/16	24.5	70.13	18	70.14	70.40	6.5	33,758	0.02%
2018/10/15	9.1	70.59	23	70.59	70.50	-13.9	33,489	-0.04%
2018/10/12	43.4	70.48	9.4	71.09	71.90	34	33,508	0.10%
2018/10/11	89	70.56	13.2	70.39	70.10	75.8	33,512	0.23%
2018/10/09	4	75.85	2	75.50	75.30	2	32,293	0.01%
2018/10/08	19	75.53	4	75.65	75.50	15	32,342	0.05%
2018/10/05	32.1	75.79	12	75.68	75.60	20.1	32,631	0.06%
2018/10/04	16	76.36	0	0.00	76.20	16	32,542	0.05%
2018/10/03	2.2	77.91	3	77.80	77.80	-0.8	32,668	0.00%
2018/10/02	19	78.44	5	79.76	78.10	14	32,896	0.04%
2018/10/01	4.6	79.96	9	79.96	79.90	-4.4	32,641	-0.01%
2018/09/28	4	78.93	7	79.06	79.20	-3	32,840	-0.01%
2018/09/27	3	77.80	12	78.11	78.70	-9	32,499	-0.03%
2018/09/26	2.1	77.45	74	77.54	77.30	-71.9	32,279	-0.22%
2018/09/25	4	76.00	11	75.66	76.10	-7	32,142	-0.02%
2018/09/21	22	75.47	2.4	75.85	75.80	19.6	32,370	0.06%
2018/09/20	30.2	75.51	8	75.61	75.60	22.2	32,265	0.07%
2018/09/19	53.2	76.23	3	76.40	76.40	50.2	32,294	0.16%
2018/09/18	16.2	76.44	3.6	75.89	75.80	12.6	32,335	0.04%
2018/09/17	4.1	77.81	2	77.65	77.80	2.1	32,456	0.01%
2018/09/14	0	78.00	22	77.69	77.90	-22	32,799	-0.07%
2018/09/13	21	76.10	2	76.35	76.00	19	32,828	0.06%
2018/09/12	9	77.42	22	77.14	77.00	-13	32,740	-0.04%
2018/09/11	17.2	76.77	4	77.18	77.70	13.2	32,803	0.04%
2018/09/10	42	75.39	11.4	75.32	75.10	30.6	33,096	0.09%
2018/09/07	56.7	78.01	10.1	78.01	77.70	46.6	32,715	0.14%
2018/09/06	19.3	79.25	6	79.47	79.30	13.3	32,743	0.04%
2018/09/05	9.2	80.16	3	80.27	80.10	6.2	32,558	0.02%
2018/09/04	2.2	80.26	1	80.20	80.10	1.2	32,939	0.00%
2018/09/03	13	80.18	15	80.21	80.10	-2	33,317	-0.01%
2018/08/31	7.9	80.51	1	80.50	80.50	6.9	34,592	0.02%
2018/08/30	7	81.17	9	81.33	80.90	-2	35,372	-0.01%
2018/08/29	3	81.23	0	0.00	81.40	3	35,704	0.01%
2018/08/28	6	81.20	2.1	81.21	81.20	3.9	35,877	0.01%
2018/08/27	7.7	80.90	0	0.00	81.00	7.7	36,077	0.02%
2018/08/24	1	80.60	0	0.00	81.10	1	36,106	0.00%
2018/08/23	2.1	81.02	6.4	81.69	81.80	-4.3	37,143	-0.01%
2018/08/22	2.1	81.61	5	81.56	81.70	-2.9	37,444	-0.01%
2018/08/21	3	81.10	0	0.00	81.00	3	37,825	0.01%
2018/08/20	9.2	81.08	5	81.16	81.00	4.2	38,555	0.01%
2018/08/17	5	81.66	12	81.65	81.10	-7	39,047	-0.02%
2018/08/16	7.5	81.17	2	81.50	81.20	5.5	39,033	0.01%
2018/08/15	36	80.69	20.1	80.74	81.10	15.9	38,932	0.04%
2018/08/14	41	81.77	9	81.31	81.30	32	38,576	0.08%
2018/08/13	22.2	84.36	26	84.15	83.80	-3.8	37,744	-0.01%
2018/08/10	1	85.50	36	85.70	85.90	-35	37,559	-0.09%
2018/08/09	9	85.38	13.5	85.43	85.20	-4.5	37,496	-0.01%
2018/08/08	0	0.00	17	84.93	85.00	-17	37,984	-0.04%
2018/08/07	3	85.03	8	84.80	84.40	-5	38,653	-0.01%
2018/08/06	12	84.56	3	84.63	84.60	9	40,277	0.02%
2018/08/03	0.2	83.80	4	83.60	83.80	-3.8	40,685	-0.01%
2018/08/02	11	83.22	33.1	83.44	82.80	-22.1	40,725	-0.05%
2018/08/01	1	84.10	8.1	83.93	84.10	-7.1	40,747	-0.02%
2018/07/31	3	83.73	1	83.80	83.80	2	40,718	0.00%
2018/07/30	2.1	83.71	3	83.77	84.20	-0.9	40,734	0.00%
2018/07/27	1.1	83.20	2	83.25	83.20	-0.9	40,533	0.00%
2018/07/26	2.1	82.63	4	82.93	83.50	-2	40,985	0.00%
2018/07/25	6.4	82.85	0	0.00	82.70	6.4	41,156	0.02%
2018/07/24	34.3	85.44	27.9	85.62	85.20	6.4	41,023	0.02%
2018/07/23	1.3	85.30	36.1	85.32	85.50	-34.8	40,405	-0.09%
2018/07/20	1	84.91	28	85.25	85.30	-27	40,448	-0.07%
2018/07/19	0	0.00	17.2	85.01	85.20	-17.2	40,634	-0.04%
2018/07/18	2.2	83.78	18.4	84.17	84.10	-16.2	41,177	-0.04%
2018/07/17	1.3	83.20	1	83.50	82.90	0.3	41,148	0.00%
2018/07/16	4	83.15	8.1	83.19	82.80	-4.1	41,273	-0.01%
2018/07/13	4	82.35	8	82.30	82.90	-4	42,018	-0.01%
2018/07/12	3	81.27	5	81.24	81.20	-2	42,639	0.00%
2018/07/11	14	81.54	8	81.45	81.60	6.1	42,885	0.01%
2018/07/10	10.2	80.62	2	81.25	80.50	8.2	42,680	0.02%
2018/07/09	5.3	81.11	6	80.93	80.80	-0.7	42,584	0.00%
2018/07/06	17.1	80.55	11.4	80.42	80.50	5.7	42,830	0.01%
2018/07/05	3.1	81.07	0	0.00	81.20	3.1	42,840	0.01%
2018/07/04	7.3	81.04	10.6	81.07	81.60	-3.3	43,143	-0.01%
2018/07/03	1.3	80.77	2	80.70	80.70	-0.7	43,802	0.00%
2018/07/02	18	82.16	6	81.37	81.00	12	44,386	0.03%
2018/06/29	5	82.26	9	82.49	83.20	-4	44,722	-0.01%
2018/06/28	10	80.66	7	80.66	80.50	3	46,328	0.01%
2018/06/27	16	81.11	4	81.15	80.90	12	46,430	0.03%
2018/06/26	24.3	80.80	34	80.45	81.00	-9.7	46,386	-0.02%
2018/06/25	38	81.73	44	82.06	81.50	-6	46,072	-0.01%
2018/06/22	36	82.17	7	82.23	82.30	29	45,973	0.06%
2018/06/21	22	83.00	7	82.86	82.70	15	45,954	0.03%
2018/06/20	10.2	82.57	17	82.35	83.00	-6.8	46,402	-0.01%
2018/06/19	48.3	83.40	7	83.29	83.00	41.3	46,024	0.09%
2018/06/15	8.2	84.69	60	84.79	85.00	-51.8	45,391	-0.11%
2018/06/14	40	86.02	12	86.40	85.50	28	44,934	0.06%
2018/06/13	8	88.06	33.2	87.66	87.80	-25.2	44,377	-0.06%
2018/06/12	23	87.69	7	87.41	87.70	16	45,087	0.04%
2018/06/11	71	87.60	23	87.47	87.40	48	45,024	0.11%
2018/06/08	130.1	89.66	34	88.87	88.30	96.1	45,184	0.21%	大買/
2018/06/07	89	90.47	147.5	89.96	91.20	-58.5	44,916	-0.13%	大賣/
2018/06/06	2	89.05	25	88.51	89.10	-23	44,888	-0.05%
2018/06/05	1.3	87.73	10.1	87.88	88.10	-8.8	45,553	-0.02%
2018/06/04	24.2	87.76	2	87.70	87.80	22.2	45,573	0.05%
2018/06/01	13.1	86.49	11	86.54	86.60	2.1	45,724	0.00%
2018/05/31	52.2	86.68	8.1	87.26	85.70	44.1	45,907	0.10%
2018/05/30	9	87.28	8	87.15	87.40	1	45,020	0.00%
2018/05/29	8.2	88.01	21	87.96	87.60	-12.8	44,829	-0.03%
2018/05/28	22	88.48	86	88.41	88.80	-64	44,821	-0.14%
2018/05/25	13.2	85.53	29	85.95	86.50	-15.8	44,419	-0.04%
2018/05/24	5.7	84.20	4	84.20	84.10	1.7	44,188	0.00%
2018/05/23	6.1	84.28	27	83.97	83.60	-20.9	44,702	-0.05%
2018/05/22	16.1	84.23	2.2	84.20	84.00	13.9	45,124	0.03%
2018/05/21	12.1	84.84	28.8	85.08	85.00	-16.8	45,700	-0.04%
2018/05/18	14.5	84.19	13	84.30	83.90	1.5	46,339	0.00%
2018/05/17	19	84.83	13	85.04	84.20	6	47,022	0.01%
2018/05/16	38.3	84.93	12	85.23	84.60	26.3	47,215	0.06%
2018/05/15	40.2	86.93	22	87.34	86.00	18.2	47,488	0.04%
2018/05/14	18.8	88.99	115.2	88.92	89.00	-96.4	48,662	-0.20%	大賣/
2018/05/11	27	84.39	36	84.54	85.00	-9	47,388	-0.02%
2018/05/10	6	82.57	9	82.52	82.90	-3	47,391	-0.01%
2018/05/09	20	82.02	13	82.08	81.80	7	47,644	0.01%
2018/05/08	32	81.81	29	82.18	82.60	3	48,053	0.01%
2018/05/07	18.1	81.62	29	81.19	81.60	-10.9	48,209	-0.02%
2018/05/04	13.6	80.58	7	80.64	80.40	6.6	48,519	0.01%
2018/05/03	91.6	80.47	38.3	80.57	80.10	53.3	48,855	0.11%
2018/05/02	23.2	82.53	8	82.46	81.80	15.2	48,950	0.03%
2018/04/30	13.2	82.79	23	82.79	82.90	-9.8	49,029	-0.02%
2018/04/27	5.1	81.12	12	81.09	81.50	-6.9	49,363	-0.01%
2018/04/26	14.1	81.12	24	80.64	80.60	-9.9	49,915	-0.02%
2018/04/25	64.3	80.04	25.1	80.21	80.40	39.2	50,957	0.08%
2018/04/24	78.4	81.15	21	80.89	80.60	57.4	51,057	0.11%
2018/04/23	23.9	83.22	0	0.00	83.00	23.9	50,484	0.05%
2018/04/20	11.4	83.97	9	83.93	84.00	2.4	50,371	0.00%
2018/04/19	62.1	83.98	25	84.89	85.00	37.1	50,547	0.07%
2018/04/18	81	85.53	3	85.07	84.80	78	50,204	0.16%
2018/04/17	19.7	86.70	12	86.83	86.50	7.7	50,087	0.02%
2018/04/16	6.3	87.42	2	87.45	87.60	4.3	50,333	0.01%
2018/04/13	10	87.02	3	87.10	87.00	7	50,506	0.01%
2018/04/12	17.9	87.03	3	86.97	86.80	14.9	50,851	0.03%
2018/04/11	17.1	87.81	18	87.56	87.30	-0.9	51,181	0.00%
2018/04/10	29.4	87.09	49	87.13	87.00	-19.6	51,411	-0.04%
2018/04/09	11.1	86.79	8	86.78	87.40	3.1	51,757	0.01%
2018/04/03	42.2	87.16	4	87.15	87.20	38.2	51,281	0.07%
2018/04/02	54.5	88.64	14	88.20	88.10	40.5	50,921	0.08%
2018/03/31	186.7	88.94	35	88.26	88.50	151.7	50,680	0.30%	大買/鉅額交易
2018/03/30	11.3	91.65	7	91.87	91.40	4.3	48,765	0.01%
2018/03/29	21	90.00	11.4	90.21	90.00	9.6	48,632	0.02%
2018/03/28	6.3	90.42	12	90.83	90.10	-5.7	48,333	-0.01%
2018/03/27	28	91.12	18	91.10	91.20	10	48,237	0.02%
2018/03/26	27.2	89.96	10	89.91	90.20	17.2	48,082	0.04%
2018/03/23	28	90.82	14	90.96	90.40	14	48,202	0.03%
2018/03/22	11.4	93.02	29	92.74	92.80	-17.7	48,376	-0.04%
2018/03/21	6	92.43	8	92.66	92.40	-2	48,263	0.00%
2018/03/20	19.2	92.59	3	92.60	92.60	16.2	48,615	0.03%
2018/03/19	14.4	92.72	20	92.82	92.90	-5.6	48,662	-0.01%
2018/03/16	10	93.07	6	93.47	92.80	4	48,767	0.01%
2018/03/15	18	93.23	4	93.65	93.40	14	48,424	0.03%
2018/03/14	29	93.62	43	93.61	93.30	-14	48,939	-0.03%
2018/03/13	18	95.77	40	95.84	95.20	-22	48,868	-0.05%
2018/03/12	78.8	93.65	36	93.96	94.30	42.8	48,136	0.09%
2018/03/09	54	91.59	54	91.52	91.90	0	48,311	0.00%
2018/03/08	22.2	89.30	17.1	89.27	89.40	5.1	48,434	0.01%
2018/03/07	42	89.05	15	89.43	88.50	27	48,600	0.06%
2018/03/06	13	88.19	9	88.36	88.20	4	49,225	0.01%
2018/03/05	41.5	87.49	12	87.43	87.00	29.5	49,994	0.06%
2018/03/02	11.2	87.23	4.6	87.71	87.80	6.6	49,680	0.01%
2018/03/01	7.4	87.93	1	87.80	87.90	6.4	49,850	0.01%
2018/02/27	12	88.84	7	89.27	88.10	5	49,752	0.01%
2018/02/26	17	89.35	4	89.43	88.80	13	49,448	0.03%
2018/02/23	6.9	88.90	2	88.70	88.90	4.9	49,325	0.01%
2018/02/22	12.4	87.86	4.1	87.86	87.90	8.4	49,530	0.02%
2018/02/21	20.3	88.49	17	88.44	88.20	3.3	49,335	0.01%
2018/02/12	42	87.80	3	87.93	87.60	39	48,915	0.08%
2018/02/09	30.6	86.86	17	87.19	87.50	13.6	48,743	0.03%
2018/02/08	51.2	89.34	0	0.00	89.00	51.2	48,453	0.11%
2018/02/07	27.1	90.45	22	90.67	90.00	5.1	49,905	0.01%
2018/02/06	154	89.90	13	90.28	89.20	141	49,153	0.29%	大買/鉅額交易
2018/02/05	19.3	92.95	2	93.00	92.80	17.3	47,142	0.04%
2018/02/02	11.4	94.55	10	94.82	95.20	1.4	47,140	0.00%
2018/02/01	18	93.29	16	94.16	93.50	2	47,024	0.00%
2018/01/31	26	92.57	7	92.77	92.20	19	46,756	0.04%
2018/01/30	6	94.12	40	94.05	93.60	-34	46,299	-0.07%
2018/01/29	5.3	94.78	35	94.97	94.70	-29.7	46,043	-0.06%
2018/01/26	10	95.59	5	95.70	95.40	5	45,847	0.01%
2018/01/25	13	95.63	1	96.50	95.40	12	45,486	0.03%
2018/01/24	6	96.05	10	96.01	95.90	-4	44,848	-0.01%
2018/01/23	3.1	95.91	20.2	96.10	96.90	-17.1	44,696	-0.04%
2018/01/22	46	96.93	21	96.67	96.60	25	44,513	0.06%
2018/01/19	46	96.33	68	96.01	96.90	-22	43,848	-0.05%
2018/01/18	22.1	94.39	16	94.31	93.80	6.1	42,486	0.01%
2018/01/17	0.2	93.60	5.1	93.23	93.40	-4.9	42,043	-0.01%
2018/01/16	32	93.21	3	93.30	93.40	29	41,887	0.07%
2018/01/15	3	92.97	13	92.97	93.30	-10	41,766	-0.02%
2018/01/12	29.2	91.96	26	92.12	91.80	3.2	41,540	0.01%
2018/01/11	20	91.49	0	0.00	91.40	20	41,459	0.05%
2018/01/10	44.3	90.88	4.4	91.07	90.80	39.9	40,939	0.10%
2018/01/09	12	92.08	1	91.90	91.80	11	40,640	0.03%
2018/01/08	29	91.88	52	91.70	91.80	-23	40,616	-0.06%
2018/01/05	18.3	92.09	0	0.00	93.00	18.3	40,275	0.05%
2018/01/04	15.3	92.61	4	93.65	92.60	11.3	39,996	0.03%
2018/01/03	14	94.57	7	94.30	94.00	7	39,819	0.02%
2018/01/02	7	94.90	5.3	94.99	95.00	1.7	39,215	0.00%