鴻海 (2317)-元富-大裕券商分點個股進出

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

鴻海

(2317)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

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

鴻海 (2317)籌碼相關－元富-大裕券商分點個股進出

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-大裕券商分點個股進出
元富-大裕券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	25.4	204.22	6.1	204.69	203.00	19.3	64,798	0.03%
2024/11/21	34.8	203.16	7	203.07	202.50	27.8	65,000	0.04%
2024/11/20	18.7	206.29	7.1	207.13	206.00	11.6	65,385	0.02%
2024/11/19	47.3	202.66	17.3	202.00	203.50	30.1	65,849	0.05%
2024/11/18	48.5	203.67	51.1	204.39	202.50	-2.6	66,210	0.00%
2024/11/15	72.3	208.50	32.1	211.51	207.00	40.2	66,169	0.06%
2024/11/14	75.2	212.68	21.3	212.86	211.50	53.9	65,720	0.08%
2024/11/13	44.9	213.67	9	214.11	214.50	35.8	65,927	0.05%
2024/11/12	53.7	215.53	49.4	214.83	214.00	4.3	66,646	0.01%
2024/11/11	2.4	219.20	39.8	218.64	220.00	-37.4	67,372	-0.06%
2024/11/08	17.9	218.84	55.5	218.36	218.00	-37.5	68,533	-0.05%
2024/11/07	25.8	217.35	48.2	216.95	217.00	-22.4	69,919	-0.03%
2024/11/06	17.3	214.32	38.2	215.51	213.50	-20.9	71,518	-0.03%
2024/11/05	23.1	213.44	36.5	213.50	214.00	-13.4	73,247	-0.02%
2024/11/04	16.4	211.33	42.3	211.38	214.00	-25.9	77,681	-0.03%
2024/11/01	85.3	206.11	20.1	206.98	208.00	65.2	80,548	0.08%
2024/10/30	19.7	211.59	20.4	213.03	211.50	-0.7	81,929	0.00%
2024/10/29	58.2	209.73	21.8	210.52	209.50	36.4	81,977	0.04%
2024/10/28	43.9	216.81	42.5	217.05	215.00	1.5	81,834	0.00%
2024/10/25	16.8	214.05	31.4	214.01	216.00	-14.6	81,192	-0.02%
2024/10/24	52.3	212.83	39.4	212.23	211.50	12.8	81,356	0.02%
2024/10/23	13.7	214.77	22.8	214.71	216.00	-9	81,746	-0.01%
2024/10/22	46	213.78	54.5	214.51	215.50	-8.5	82,294	-0.01%
2024/10/21	150.7	211.08	158.9	210.18	210.00	-8.2	83,469	-0.01%	大買/大賣/
2024/10/18	34.6	208.99	78.7	209.51	207.50	-44.1	83,998	-0.05%
2024/10/17	7.3	207.37	66.9	207.72	208.50	-59.6	84,516	-0.07%
2024/10/16	81.7	205.81	110.5	205.32	205.00	-28.8	84,684	-0.03%	大賣/
2024/10/15	33.5	205.51	87.5	204.70	207.00	-54	84,454	-0.06%
2024/10/14	50.6	197.97	24.6	198.35	199.00	26	83,225	0.03%
2024/10/11	13	200.17	43.2	200.51	200.00	-30.2	84,917	-0.04%
2024/10/09	37.5	198.30	93.1	198.83	199.00	-55.6	84,841	-0.07%
2024/10/08	39.3	195.40	6.1	195.76	194.00	33.2	84,628	0.04%
2024/10/07	57.5	197.23	32.3	196.66	197.50	25.2	86,026	0.03%
2024/10/04	61.6	193.24	96.9	194.17	194.00	-35.3	86,540	-0.04%
2024/10/01	31.1	187.68	70	187.03	187.00	-38.9	85,357	-0.05%
2024/09/30	17.6	188.98	51.5	189.24	187.50	-33.8	86,645	-0.04%
2024/09/27	7.2	190.99	20.7	192.06	191.00	-13.4	86,879	-0.02%
2024/09/26	63.7	192.11	20.2	189.85	189.50	43.4	88,138	0.05%
2024/09/25	50.8	188.80	129.9	188.81	188.50	-79.1	88,278	-0.09%	大賣/
2024/09/24	3.1	179.84	36.6	181.06	183.00	-33.5	87,589	-0.04%
2024/09/23	23.1	179.35	15.5	179.63	180.00	7.6	88,056	0.01%
2024/09/20	11.6	179.46	20	180.75	177.00	-8.4	89,343	-0.01%
2024/09/19	18.6	175.48	2	176.00	176.50	16.6	89,933	0.02%
2024/09/18	85.5	175.95	9.1	175.36	174.00	76.4	90,975	0.08%
2024/09/16	3.2	176.80	55.6	179.95	181.00	-52.5	92,423	-0.06%
2024/09/13	15.6	176.53	6	176.17	176.00	9.6	94,482	0.01%
2024/09/12	13.1	176.69	32.7	176.25	177.50	-19.7	96,794	-0.02%
2024/09/11	10.8	170.34	82.3	170.45	169.50	-71.5	97,425	-0.07%
2024/09/10	388.5	170.85	359	168.59	169.00	29.5	98,440	0.03%	大買/大賣/
2024/09/09	32.3	171.97	5	171.90	172.00	27.3	98,999	0.03%
2024/09/06	17.1	176.24	11.1	176.78	176.50	6	100,326	0.01%
2024/09/05	81.9	177.92	135	178.89	175.00	-53.1	101,765	-0.05%	大賣/
2024/09/04	96.5	176.88	52.1	178.56	179.50	44.4	101,899	0.04%
2024/09/03	108.2	186.06	53.8	186.18	185.00	54.4	100,741	0.05%	大買/
2024/09/02	13.2	184.04	8.1	185.61	183.00	5.1	101,914	0.00%
2024/08/30	20.2	184.62	12	184.46	184.50	8.2	103,273	0.01%
2024/08/29	28.4	181.58	19.2	183.55	184.50	9.2	104,122	0.01%
2024/08/28	7.3	182.40	32.3	183.41	185.50	-25	104,648	-0.02%
2024/08/27	5.8	180.83	7.1	180.56	180.50	-1.3	106,103	0.00%
2024/08/26	21.4	182.40	16.3	183.46	182.00	5.1	106,949	0.00%
2024/08/23	44.3	177.90	41.2	177.70	180.00	3.1	107,498	0.00%
2024/08/22	54.3	180.49	22.1	180.45	179.50	32.2	107,809	0.03%
2024/08/21	63.7	183.57	5.2	183.78	183.50	58.5	108,503	0.05%
2024/08/20	77.1	189.79	9.4	187.55	186.50	67.7	108,463	0.06%
2024/08/19	17.2	187.04	19.3	187.31	187.00	-2.1	108,510	0.00%
2024/08/16	69.5	184.65	81.4	185.49	184.00	-11.9	108,475	-0.01%
2024/08/15	69.6	183.01	24.6	183.06	181.00	45	108,044	0.04%
2024/08/14	55.6	184.80	82.1	185.12	185.50	-26.6	107,885	-0.02%
2024/08/13	32.5	180.58	66.8	181.00	181.00	-34.3	107,715	-0.03%
2024/08/12	24	176.20	51.9	175.54	176.00	-27.9	108,358	-0.03%
2024/08/09	114.3	169.83	119.5	170.49	168.50	-5.2	109,102	0.00%	大買/大賣/
2024/08/08	88.8	163.10	94.5	164.48	163.50	-5.7	108,889	-0.01%
2024/08/07	103.8	170.44	56.1	171.04	170.50	47.7	107,321	0.04%	大買/
2024/08/06	161.5	168.99	156.5	170.61	167.50	5	105,884	0.00%	大買/大賣/
2024/08/05	183.7	169.42	63.1	169.40	168.00	120.6	102,629	0.12%	大買/鉅額交易
2024/08/02	258.2	192.00	69.1	189.48	186.50	189	100,061	0.19%	大買/鉅額交易
2024/08/01	16	202.36	20.5	203.92	202.50	-4.5	99,293	0.00%
2024/07/31	122.6	194.97	184.1	198.25	198.00	-61.5	101,079	-0.06%	大買/大賣/
2024/07/30	94	191.81	40.1	193.09	196.00	53.9	100,915	0.05%
2024/07/29	23	194.42	20.4	193.67	193.00	2.6	101,111	0.00%
2024/07/26	65.5	191.98	7.1	191.59	192.00	58.4	101,334	0.06%
2024/07/23	48.4	200.14	28.3	200.43	201.50	20.1	101,273	0.02%
2024/07/22	95.4	194.84	79.6	194.81	192.50	15.8	101,525	0.02%
2024/07/19	37.5	201.89	290.1	202.22	204.00	-252.6	100,691	-0.25%	大賣/鉅額交易
2024/07/18	153.1	205.25	88.4	205.83	204.00	64.8	102,383	0.06%	大買/
2024/07/17	27.8	213.33	60	213.83	212.00	-32.2	101,305	-0.03%
2024/07/16	43.9	214.13	31.7	213.64	213.00	12.3	101,241	0.01%
2024/07/15	18.7	216.74	24.4	216.97	216.50	-5.7	102,079	-0.01%
2024/07/12	106.7	217.34	28.3	216.66	216.00	78.4	102,453	0.08%	大買/
2024/07/11	36.5	226.31	48.8	225.97	225.50	-12.2	101,909	-0.01%
2024/07/10	40.7	223.24	22.5	224.39	223.50	18.2	103,744	0.02%
2024/07/09	94.2	228.63	51.4	228.25	225.50	42.8	104,436	0.04%
2024/07/08	55.3	223.72	100.8	223.80	226.50	-45.5	104,093	-0.04%
2024/07/05	33.1	214.05	14.9	214.23	214.50	18.1	105,052	0.02%
2024/07/04	34.1	212.34	72.3	211.60	214.50	-38.2	105,962	-0.04%
2024/07/03	62.9	204.74	23	205.52	203.00	39.9	105,809	0.04%
2024/07/02	115.9	207.52	17.7	206.96	204.50	98.2	106,349	0.09%	大買/
2024/07/01	19	215.94	15.4	215.71	216.00	3.6	106,325	0.00%
2024/06/28	45.6	214.49	13.4	214.79	214.00	32.3	108,067	0.03%
2024/06/27	77.3	210.15	95	212.27	212.50	-17.7	108,103	-0.02%
2024/06/26	77.1	211.74	25	212.92	210.00	52.1	109,229	0.05%
2024/06/25	31.6	206.38	63.7	205.39	211.00	-32.1	110,700	-0.03%
2024/06/24	39.9	206.52	67.1	206.38	206.00	-27.3	111,189	-0.02%
2024/06/21	130.3	213.01	54.2	212.96	212.00	76.1	112,462	0.07%	大買/
2024/06/20	44.5	212.33	79.7	210.78	217.50	-35.3	112,162	-0.03%
2024/06/19	73.4	203.73	88.8	205.14	203.00	-15.5	113,142	-0.01%
2024/06/18	19.8	198.72	13.8	199.18	198.50	6	113,310	0.01%
2024/06/17	93.1	197.22	94.6	198.15	200.00	-1.5	115,217	0.00%
2024/06/14	18.4	195.87	208	195.41	198.00	-189.7	116,569	-0.16%	大賣/鉅額交易
2024/06/13	86	192.58	74.6	191.78	192.00	11.3	118,495	0.01%
2024/06/12	47.3	186.03	65.3	184.77	187.50	-18.1	122,764	-0.01%
2024/06/11	9.2	179.88	89.8	179.97	180.50	-80.6	123,876	-0.07%
2024/06/07	33.6	177.53	48	178.34	177.50	-14.5	128,123	-0.01%
2024/06/06	141.1	179.22	173.1	180.58	177.50	-32	132,975	-0.02%	大買/大賣/
2024/06/05	141.8	172.33	43.6	174.89	175.50	98.2	133,281	0.07%	大買/
2024/06/04	136	173.16	12.9	173.10	171.00	123.1	132,468	0.09%	大買/鉅額交易
2024/06/03	82.4	177.18	17.8	177.38	176.50	64.6	131,562	0.05%
2024/05/31	56	174.56	8.1	174.84	172.00	47.9	130,748	0.04%
2024/05/30	39.9	177.53	40.5	176.97	176.50	-0.6	129,554	0.00%
2024/05/29	70.5	182.18	12.9	182.69	180.50	57.5	130,014	0.04%
2024/05/28	15.4	185.07	9.1	184.94	185.50	6.3	129,230	0.00%
2024/05/27	23.1	182.73	48.4	183.37	185.00	-25.3	128,741	-0.02%
2024/05/24	21.3	173.85	66	174.82	176.00	-44.7	127,321	-0.04%
2024/05/23	28.2	171.94	32.9	172.38	173.00	-4.7	126,500	0.00%
2024/05/22	24.8	168.16	26.3	169.35	169.00	-1.5	125,395	0.00%
2024/05/21	17.1	166.51	11.2	166.11	166.00	5.9	124,802	0.00%
2024/05/20	57.3	167.63	16.3	168.17	167.50	40.9	124,336	0.03%
2024/05/17	36.5	170.42	23.2	169.86	170.00	13.4	123,763	0.01%
2024/05/16	43.4	174.41	84.8	175.85	171.50	-41.5	122,712	-0.03%
2024/05/15	44.3	168.71	79.6	170.24	170.50	-35.3	120,759	-0.03%
2024/05/14	27.9	170.32	60.2	171.43	172.00	-32.3	118,632	-0.03%
2024/05/13	23.6	170.67	21	171.50	169.50	2.5	116,850	0.00%
2024/05/10	34.6	169.32	48	169.16	169.50	-13.5	115,830	-0.01%
2024/05/09	99.2	172.66	45.4	172.66	170.50	53.8	114,664	0.05%
2024/05/08	48.6	169.50	33	170.05	169.50	15.7	113,075	0.01%
2024/05/07	79.3	168.66	42	169.25	169.50	37.3	112,117	0.03%
2024/05/06	116.5	165.90	170.8	165.78	167.50	-54.3	110,314	-0.05%	大買/大賣/
2024/05/03	26.9	158.02	23.9	157.14	156.00	3	107,787	0.00%
2024/05/02	33.5	153.28	18.3	153.48	154.00	15.2	107,073	0.01%
2024/04/30	20.4	157.67	52.9	158.02	156.00	-32.5	106,176	-0.03%
2024/04/29	8.9	158.83	49	157.72	158.50	-40.1	105,289	-0.04%
2024/04/26	34.1	156.09	37.9	155.66	155.00	-3.8	104,036	0.00%
2024/04/25	55	152.18	43.4	152.50	151.50	11.6	102,659	0.01%
2024/04/24	45.9	151.60	91.9	152.54	156.00	-46	101,157	-0.05%
2024/04/23	23.2	144.55	14.1	144.78	144.00	9.1	98,752	0.01%
2024/04/22	30.1	143.33	26.5	143.07	143.00	3.6	98,059	0.00%
2024/04/19	53.2	142.64	220.5	140.86	143.00	-167.3	97,247	-0.17%	大賣/鉅額交易
2024/04/18	28.5	146.51	10.1	146.60	148.00	18.5	95,526	0.02%
2024/04/17	30.1	143.20	23	145.78	146.50	7.1	94,851	0.01%
2024/04/16	77.3	139.61	35.3	140.22	141.00	42.1	93,480	0.04%
2024/04/15	25.5	147.04	13	146.70	146.00	12.5	90,976	0.01%
2024/04/12	23.7	150.90	47.2	151.37	150.50	-23.5	89,690	-0.03%
2024/04/11	53.8	149.65	64.1	150.37	150.00	-10.3	87,961	-0.01%
2024/04/10	30.4	156.06	22.1	155.96	154.50	8.3	85,355	0.01%
2024/04/09	41.3	158.27	35.8	158.93	158.00	5.5	84,044	0.01%
2024/04/08	28.8	157.53	31	158.13	158.00	-2.2	82,682	0.00%
2024/04/03	41	156.28	34.7	157.10	159.00	6.4	81,311	0.01%
2024/04/02	32	156.37	99.6	155.36	159.00	-67.6	79,344	-0.09%
2024/04/01	37.8	152.26	44.9	151.24	150.50	-7.1	76,692	-0.01%
2024/03/29	52.2	153.62	48.1	153.73	150.00	4.1	75,560	0.01%
2024/03/28	40.5	154.84	92.9	153.73	155.50	-52.3	73,210	-0.07%
2024/03/27	50.1	145.02	41.5	146.60	148.50	8.5	70,339	0.01%
2024/03/26	168.8	143.63	93.4	142.76	142.00	75.4	68,483	0.11%	大買/
2024/03/25	53.6	146.04	30.1	145.93	145.50	23.5	66,381	0.04%
2024/03/22	45.6	144.87	62.1	145.74	145.50	-16.5	64,505	-0.03%
2024/03/21	32.5	142.03	90.8	142.23	142.50	-58.3	61,032	-0.10%
2024/03/20	69.5	138.49	106.8	138.62	138.00	-37.3	58,649	-0.06%	大賣/
2024/03/19	58.4	133.44	79.4	134.53	136.00	-20.9	55,781	-0.04%
2024/03/18	44.3	133.93	108.2	133.56	136.00	-63.9	53,182	-0.12%	大賣/
2024/03/15	25.4	130.73	327.6	130.79	132.00	-302.2	49,532	-0.61%	大賣/鉅額交易
2024/03/14	23	120.00	78.4	119.28	121.00	-55.4	43,236	-0.13%
2024/03/13	66.3	120.46	233.4	120.76	120.50	-167	40,314	-0.41%	大賣/鉅額交易
2024/03/12	57.9	116.46	211.7	115.63	119.00	-153.8	34,910	-0.44%	大賣/鉅額交易
2024/03/11	7.3	108.82	157.1	109.37	109.50	-149.8	29,389	-0.51%	大賣/鉅額交易
2024/03/08	72.2	107.65	10.5	106.60	105.00	61.8	27,431	0.23%
2024/03/07	4	108.00	58.2	107.81	107.50	-54.2	26,533	-0.20%
2024/03/06	2.1	106.00	10.3	106.20	106.50	-8.2	26,183	-0.03%
2024/03/05	19.1	107.97	59.4	107.50	106.50	-40.2	26,190	-0.15%
2024/03/04	16	105.78	101	104.34	106.50	-85	25,463	-0.33%	大賣/
2024/03/01	6.1	102.35	4	102.88	102.00	2.1	24,125	0.01%
2024/02/29	4.1	103.01	7	103.43	103.00	-2.9	24,041	-0.01%
2024/02/27	2.1	103.50	41	103.99	103.50	-38.9	23,750	-0.16%
2024/02/26	4.1	103.50	1.4	103.13	103.50	2.8	23,649	0.01%
2024/02/23	5.3	103.47	0.1	103.50	103.00	5.3	23,790	0.02%
2024/02/22	11	103.45	9	103.50	103.50	2	24,119	0.01%
2024/02/21	2	103.50	7	103.50	103.00	-5	24,289	-0.02%
2024/02/20	19.5	103.62	14.4	103.97	103.50	5.1	24,762	0.02%
2024/02/19	3.2	102.01	18.1	102.36	103.00	-14.9	24,617	-0.06%
2024/02/16	7.4	101.22	5	101.00	101.50	2.4	25,053	0.01%
2024/02/15	23.4	101.05	0	0.00	101.00	23.4	25,287	0.09%
2024/02/05	1	101.50	11.1	101.55	101.50	-10	25,125	-0.04%
2024/02/02	2.1	101.76	8	102.00	102.00	-5.9	25,105	-0.02%
2024/02/01	0	0.00	12.2	102.42	103.00	-12.2	25,344	-0.05%
2024/01/31	1	102.50	1	102.50	102.50	0	25,428	0.00%
2024/01/30	1	102.49	23.3	102.33	102.00	-22.3	25,581	-0.09%
2024/01/29	0	102.50	2.2	102.99	102.50	-2.1	25,927	-0.01%
2024/01/26	8.2	102.62	10.1	102.85	102.50	-1.9	26,364	-0.01%
2024/01/25	9	101.50	21	101.74	102.00	-12	26,353	-0.05%
2024/01/24	0.1	101.00	4	100.63	100.50	-3.9	26,387	-0.01%
2024/01/23	0.1	100.39	1	100.50	101.00	-0.9	27,103	0.00%
2024/01/22	13	100.19	64.6	99.99	99.90	-51.5	29,035	-0.18%
2024/01/19	52	100.50	35.2	100.03	100.50	16.8	29,204	0.06%
2024/01/18	3.6	99.42	2	99.55	99.90	1.6	29,563	0.01%
2024/01/17	28.4	99.30	436	99.41	98.60	-407.7	29,936	-1.36%	大賣/鉅額交易
2024/01/16	7.2	99.98	2	100.00	100.00	5.2	30,976	0.02%
2024/01/15	34	100.37	1	100.51	100.00	33	31,922	0.10%
2024/01/12	3	100.67	0	100.75	100.50	3	32,081	0.01%
2024/01/11	205	100.48	3	100.99	100.50	202	32,209	0.63%	大買/鉅額交易
2024/01/10	10.4	100.56	0.1	101.00	100.00	10.3	32,083	0.03%
2024/01/09	9.2	101.23	0	101.50	101.00	9.2	31,963	0.03%
2024/01/08	19.2	102.16	1	102.01	101.50	18.2	31,828	0.06%
2024/01/05	0	104.00	63.3	104.00	104.00	-63.3	31,693	-0.20%
2024/01/04	0	104.00	1	104.50	104.00	-1	31,937	0.00%
2024/01/03	0	104.00	1	104.50	104.50	-1	32,154	0.00%
2024/01/02	0	105.00	15	104.70	105.00	-15	32,305	-0.05%
2023/12/29	0.5	104.01	11	104.36	104.50	-10.5	32,250	-0.03%
2023/12/28	1	103.50	4.3	103.62	104.00	-3.3	32,274	-0.01%
2023/12/27	11	103.95	4	103.63	103.50	7	32,180	0.02%
2023/12/26	0.1	103.50	2	103.50	104.00	-1.9	32,097	-0.01%
2023/12/25	2	103.50	1	103.50	103.50	1	32,284	0.00%
2023/12/22	0	0.00	4.1	103.25	103.50	-4.1	32,363	-0.01%
2023/12/21	2	103.25	1	103.00	103.50	1	32,468	0.00%
2023/12/20	2.1	103.52	17.1	103.29	104.50	-15	32,160	-0.05%
2023/12/19	11.1	102.00	9	101.78	102.50	2	31,507	0.01%
2023/12/18	3.1	101.82	8.2	101.56	102.00	-5	31,329	-0.02%
2023/12/15	17	101.03	0	102.00	101.50	17	31,177	0.05%
2023/12/14	11.1	101.54	38	101.89	102.00	-26.9	30,726	-0.09%
2023/12/13	0	101.00	3	100.83	101.00	-3	30,500	-0.01%
2023/12/12	2.1	101.00	10	100.90	101.00	-7.9	30,839	-0.03%
2023/12/11	7.3	100.79	1.3	101.00	101.00	6	30,769	0.02%
2023/12/08	7	101.14	2.5	101.50	101.50	4.5	30,658	0.01%
2023/12/07	5.6	101.00	4.1	101.00	101.00	1.5	30,887	0.00%
2023/12/06	15.1	101.33	3	101.17	101.00	12.1	30,950	0.04%
2023/12/05	6.2	101.00	3	100.50	101.00	3.1	30,895	0.01%
2023/12/04	0.1	101.08	19.1	101.00	101.00	-19.1	30,773	-0.06%
2023/12/01	22.6	100.84	5	100.60	100.50	17.5	30,811	0.06%
2023/11/30	31.1	101.50	0	101.88	101.50	31.1	30,592	0.10%
2023/11/29	5.2	101.61	5.5	102.27	102.00	-0.4	30,267	0.00%
2023/11/28	1.1	102.46	19.3	102.27	102.50	-18.2	29,970	-0.06%
2023/11/27	23.3	102.60	4	102.25	101.50	19.3	30,482	0.06%
2023/11/24	5	101.70	1.3	101.50	101.50	3.7	30,442	0.01%
2023/11/22	13	102.58	3.1	103.59	102.00	9.9	31,063	0.03%
2023/11/21	7.1	101.51	27	102.28	102.50	-19.9	30,942	-0.06%
2023/11/20	15.1	101.27	0.8	101.00	101.00	14.3	31,170	0.05%
2023/11/17	15	102.23	23.1	102.37	102.50	-8.1	30,949	-0.03%
2023/11/16	2.2	101.00	9.1	100.94	101.00	-6.8	30,387	-0.02%
2023/11/15	13.6	100.26	4	100.35	100.50	9.6	30,054	0.03%
2023/11/14	6.9	100.41	31.3	99.58	100.00	-24.4	29,488	-0.08%
2023/11/13	2.3	97.70	0	0.00	97.70	2.3	29,120	0.01%
2023/11/10	29.3	97.04	3	97.13	97.20	26.3	29,544	0.09%
2023/11/09	12.5	98.01	31.1	97.91	97.90	-18.6	30,337	-0.06%
2023/11/08	12.2	96.92	2.2	96.97	97.00	10	30,321	0.03%
2023/11/07	23.4	95.76	2	96.00	96.10	21.4	30,373	0.07%
2023/11/06	11.6	96.81	14.6	96.83	96.40	-3	30,281	-0.01%
2023/11/03	30.3	95.52	19.9	95.61	95.80	10.4	29,982	0.03%
2023/11/02	28.1	96.94	7.1	96.89	97.00	21.1	29,758	0.07%
2023/11/01	14.5	95.96	8.9	95.95	95.60	5.6	30,097	0.02%
2023/10/31	22	96.33	33.8	96.09	96.50	-11.9	30,309	-0.04%
2023/10/30	96.3	95.44	14	95.18	94.50	82.3	29,933	0.28%
2023/10/27	23.6	98.40	0.1	98.70	98.20	23.5	28,083	0.08%
2023/10/26	15.4	98.41	2	98.35	98.50	13.4	28,036	0.05%
2023/10/25	31.2	99.09	5	99.14	99.00	26.2	27,773	0.09%
2023/10/24	81	98.52	27.1	98.64	98.30	53.9	27,620	0.20%
2023/10/23	59.8	100.77	16	100.53	100.50	43.8	26,288	0.17%
2023/10/20	9.1	103.50	2	104.25	103.50	7.1	25,919	0.03%
2023/10/19	21.1	103.60	8	104.50	103.50	13.1	25,714	0.05%
2023/10/18	5	105.50	0	0.00	105.50	5	25,514	0.02%
2023/10/17	2.1	107.00	4	107.25	106.50	-1.9	25,614	-0.01%
2023/10/16	2.2	107.00	6.8	106.93	107.00	-4.6	26,265	-0.02%
2023/10/13	0	107.00	8	107.00	107.50	-8	26,851	-0.03%
2023/10/12	0	106.50	23	106.78	107.00	-23	27,096	-0.08%
2023/10/11	31.3	106.00	6.1	106.16	106.00	25.2	27,348	0.09%
2023/10/06	6.1	105.17	19.1	105.45	105.50	-13	27,369	-0.05%
2023/10/05	9.1	103.12	0	0.00	103.50	9.1	27,528	0.03%
2023/10/04	23.1	102.89	8	103.00	103.00	15.1	27,645	0.05%
2023/10/03	1.1	104.01	0	0.00	104.00	1.1	27,599	0.00%
2023/10/02	3.2	104.82	35.8	104.52	104.50	-32.6	27,816	-0.12%
2023/09/28	23.2	103.54	1	103.00	104.00	22.2	28,735	0.08%
2023/09/27	5.3	103.91	0	0.00	104.00	5.3	29,226	0.02%
2023/09/26	23.4	104.55	3	104.83	104.00	20.4	30,286	0.07%
2023/09/25	16.7	105.41	0	0.00	105.50	16.7	31,242	0.05%
2023/09/22	14	105.00	1	105.00	105.00	13	31,773	0.04%
2023/09/21	6.2	105.09	15.1	105.50	105.00	-8.9	32,181	-0.03%
2023/09/20	6.1	106.17	19.2	106.47	106.00	-13.1	32,555	-0.04%
2023/09/19	10.1	107.00	1.2	107.07	106.50	8.9	33,360	0.03%
2023/09/18	6.2	106.08	3	106.33	106.50	3.2	34,796	0.01%
2023/09/15	9.4	106.50	10	106.00	106.00	-0.6	35,058	0.00%
2023/09/14	8.1	106.50	3	106.50	106.50	5	34,962	0.01%
2023/09/13	3	106.17	1.2	106.00	106.00	1.8	35,116	0.01%
2023/09/12	15	106.83	22.5	106.91	107.50	-7.5	35,594	-0.02%
2023/09/11	3.6	105.08	0	0.00	105.00	3.6	35,679	0.01%
2023/09/08	5.1	105.30	1	105.00	106.00	4.1	35,975	0.01%
2023/09/07	7.2	105.65	1	106.00	105.50	6.2	36,936	0.02%
2023/09/06	12.3	106.04	12.4	106.48	106.00	-0.1	38,325	0.00%
2023/09/05	1	106.52	3	106.67	107.00	-2	38,319	-0.01%
2023/09/04	17.3	106.24	4.4	106.00	106.50	12.9	38,384	0.03%
2023/09/01	7	107.07	8	107.13	107.50	-1	38,403	0.00%
2023/08/31	4.1	106.01	20	106.18	106.50	-15.9	38,772	-0.04%
2023/08/30	4.1	106.48	9.8	106.05	106.00	-5.6	38,234	-0.01%
2023/08/29	28.1	106.05	9.1	106.05	106.00	19	38,783	0.05%
2023/08/28	3.3	108.65	12	108.13	108.00	-8.7	38,485	-0.02%
2023/08/25	3	108.34	16	108.06	108.00	-13	39,185	-0.03%
2023/08/24	25.1	109.30	22	109.39	109.50	3.1	40,302	0.01%
2023/08/23	3	106.50	2	107.00	106.50	1	40,756	0.00%
2023/08/22	0.2	106.50	7	106.50	106.50	-6.8	41,061	-0.02%
2023/08/21	1.1	105.56	5.1	105.52	106.00	-4	41,271	-0.01%
2023/08/18	16	106.03	3	106.67	106.00	13	41,354	0.03%
2023/08/17	2	106.50	8	106.06	106.50	-6	41,432	-0.01%
2023/08/16	16.6	105.82	5	105.70	105.50	11.5	41,323	0.03%
2023/08/15	29	107.82	6	107.17	107.00	23	41,146	0.06%
2023/08/14	4.1	109.51	9	109.83	110.00	-5	40,542	-0.01%
2023/08/11	18.3	108.68	10	109.00	108.50	8.3	40,690	0.02%
2023/08/10	4.3	109.88	1	110.50	110.00	3.3	41,012	0.01%
2023/08/09	1	111.00	7.1	110.64	110.50	-6.1	41,109	-0.01%
2023/08/08	4	110.00	8	110.63	110.50	-4	41,947	-0.01%
2023/08/07	175.3	111.99	12.3	111.06	109.50	163	41,823	0.39%	大買/鉅額交易
2023/08/04	1	110.01	36.5	110.29	111.00	-35.5	41,358	-0.09%
2023/08/02	11.8	108.42	15.3	108.38	108.00	-3.5	41,384	-0.01%
2023/08/01	1.3	110.41	26.6	109.94	110.50	-25.3	40,993	-0.06%
2023/07/31	8.2	109.06	21	109.38	108.50	-12.9	40,803	-0.03%
2023/07/28	7.2	110.00	1.2	110.17	109.50	6	40,510	0.01%
2023/07/27	7	111.00	10	110.95	110.50	-3	40,589	-0.01%
2023/07/26	17.1	111.44	8	111.50	111.50	9.1	40,899	0.02%
2023/07/25	11.1	111.04	41.5	111.37	112.00	-30.4	40,721	-0.07%
2023/07/24	6	107.67	3.3	107.85	108.00	2.7	39,989	0.01%
2023/07/21	6.1	107.50	6.2	107.44	107.50	-0.2	40,226	0.00%
2023/07/20	8.6	108.25	7	108.71	108.00	1.6	40,260	0.00%
2023/07/19	17	108.94	7.3	109.55	108.50	9.7	40,018	0.02%
2023/07/18	9.1	112.22	49.9	111.68	112.00	-40.9	39,654	-0.10%
2023/07/17	17.4	110.12	55.2	110.19	110.50	-37.8	39,110	-0.10%
2023/07/14	7	107.79	42.1	108.69	109.50	-35.1	38,735	-0.09%
2023/07/13	5	108.10	15.2	108.23	107.00	-10.2	38,284	-0.03%
2023/07/12	20.1	107.00	7	106.79	107.50	13.1	38,042	0.03%
2023/07/11	4.2	104.64	3	104.84	105.00	1.2	37,842	0.00%
2023/07/10	14	105.02	9	105.17	104.50	5	37,828	0.01%
2023/07/07	60.6	105.47	17	105.00	105.50	43.6	37,756	0.12%
2023/07/06	27.8	106.23	36.9	105.66	105.50	-9	37,732	-0.02%
2023/07/05	17.4	108.27	1	108.50	108.50	16.4	36,789	0.04%
2023/07/04	88.4	110.31	14	110.89	110.00	74.4	36,139	0.21%
2023/07/03	125.3	114.42	57.2	114.62	115.00	68.1	35,462	0.19%	大買/
2023/06/30	133.5	112.65	11	112.64	113.00	122.5	34,309	0.36%	大買/鉅額交易
2023/06/29	9.6	114.26	4.2	114.31	113.00	5.4	33,829	0.02%
2023/06/28	4.2	114.76	35.2	115.03	115.00	-31	33,522	-0.09%
2023/06/27	7.5	115.03	7.3	115.10	114.00	0.2	33,179	0.00%
2023/06/26	114.4	115.51	38.2	115.28	115.50	76.3	32,601	0.23%	大買/
2023/06/21	61	112.50	16	112.81	113.00	45	32,082	0.14%
2023/06/20	13.1	112.92	9.1	112.56	112.50	4	32,028	0.01%
2023/06/19	43.1	112.50	9.1	112.28	112.50	34	31,892	0.11%
2023/06/16	8.2	111.20	64	111.53	111.00	-55.8	31,825	-0.18%
2023/06/15	72.5	111.50	17	111.24	111.50	55.5	31,398	0.18%
2023/06/14	57.1	112.70	7.3	112.46	112.50	49.8	31,855	0.16%
2023/06/13	69.8	112.71	28.1	112.61	112.50	41.7	31,723	0.13%
2023/06/12	40.7	109.42	55	110.44	110.50	-14.3	30,901	-0.05%
2023/06/09	11.3	107.50	13	107.58	108.00	-1.7	29,760	-0.01%
2023/06/08	1.1	107.04	31	107.34	107.00	-29.9	29,876	-0.10%
2023/06/07	0	108.00	18	107.64	108.00	-18	30,051	-0.06%
2023/06/06	6.1	106.26	9	106.78	107.00	-2.9	30,703	-0.01%
2023/06/05	44.5	108.02	4.1	107.62	107.50	40.4	30,622	0.13%
2023/06/02	37.1	108.01	45	107.77	108.00	-7.9	31,419	-0.03%
2023/06/01	28.1	107.38	7.5	107.50	108.00	20.6	31,156	0.07%
2023/05/31	17	106.43	3.1	106.17	106.50	14	30,871	0.05%
2023/05/30	30.5	106.67	54.3	106.92	107.00	-23.8	30,356	-0.08%
2023/05/29	9	105.11	28.2	104.89	105.50	-19.2	29,635	-0.06%
2023/05/26	11.9	102.42	1.6	102.20	102.50	10.2	29,233	0.04%
2023/05/25	19.3	102.61	2.1	103.00	102.50	17.3	28,999	0.06%
2023/05/24	9.1	102.83	11.1	102.50	103.00	-2.1	28,936	-0.01%
2023/05/23	7	102.57	2	103.00	102.50	5	28,904	0.02%
2023/05/22	2.3	102.57	8	102.63	103.00	-5.7	28,907	-0.02%
2023/05/19	0.1	102.66	0	103.00	103.00	0.1	29,083	0.00%
2023/05/18	2.1	103.00	4	102.63	103.00	-2	29,193	-0.01%
2023/05/17	7.1	102.22	4.8	102.19	102.50	2.2	29,333	0.01%
2023/05/16	7.4	102.30	0	103.00	102.00	7.4	28,993	0.03%
2023/05/15	27.4	102.03	2	102.00	102.00	25.4	28,601	0.09%
2023/05/12	5	105.50	33.9	105.04	102.50	-28.9	28,557	-0.10%
2023/05/11	5	105.50	33.9	105.04	105.00	-28.9	27,867	-0.10%
2023/05/10	13.1	106.27	11	106.45	106.50	2.1	27,910	0.01%
2023/05/09	5.1	106.30	14.7	106.20	106.50	-9.6	28,140	-0.03%
2023/05/08	8.1	105.25	9	105.17	105.00	-0.9	28,301	0.00%
2023/05/05	1.1	104.98	3.6	105.00	105.00	-2.5	28,849	-0.01%
2023/05/04	8.5	105.38	1	105.01	105.00	7.5	29,465	0.03%
2023/05/03	1	105.50	11.1	105.82	105.50	-10.1	29,917	-0.03%
2023/05/02	3.2	105.19	26.8	105.52	106.00	-23.6	30,781	-0.08%
2023/04/28	1.1	104.00	11	103.59	104.50	-10	31,312	-0.03%
2023/04/27	1	103.70	3.2	103.50	103.50	-2.2	31,454	-0.01%
2023/04/26	3.2	103.65	59	103.98	103.50	-55.8	31,624	-0.18%
2023/04/25	4	103.12	66	103.45	103.00	-62	31,354	-0.20%
2023/04/24	5.2	104.00	4	103.75	103.50	1.2	31,215	0.00%
2023/04/21	9.1	104.44	15.2	104.53	104.00	-6.2	31,240	-0.02%
2023/04/20	2.1	104.48	4.1	104.24	104.50	-2	31,018	-0.01%
2023/04/19	7.2	104.00	3	103.50	104.00	4.1	31,244	0.01%
2023/04/18	5.1	104.20	208	104.00	104.50	-202.9	31,266	-0.65%	大賣/鉅額交易
2023/04/17	2.4	104.00	1	104.01	104.00	1.4	31,594	0.00%
2023/04/14	1	104.00	12.4	103.80	104.50	-11.4	32,030	-0.04%
2023/04/13	8.1	103.00	2	103.00	103.00	6.1	32,380	0.02%
2023/04/12	7.4	103.27	50	103.00	102.50	-42.7	32,302	-0.13%
2023/04/11	16.1	103.16	0	0.00	103.50	16.1	32,585	0.05%
2023/04/10	11.2	103.05	4	103.00	103.00	7.2	32,478	0.02%
2023/04/07	4.1	103.14	1.2	103.58	103.00	2.8	32,418	0.01%
2023/04/06	7.6	103.80	3	104.49	103.50	4.6	32,371	0.01%
2023/03/31	2	104.00	7	104.29	104.00	-5	31,976	-0.02%
2023/03/30	0.1	104.00	9	104.00	104.50	-8.9	32,025	-0.03%
2023/03/29	4.1	103.13	0	0.00	103.50	4.1	32,165	0.01%
2023/03/28	10.6	103.43	4	103.00	103.00	6.6	32,556	0.02%
2023/03/27	12.1	104.12	2	104.75	103.50	10.1	32,645	0.03%
2023/03/24	63	104.94	54.1	105.09	105.50	8.9	33,306	0.03%
2023/03/23	5	104.20	0	103.50	103.50	5	32,568	0.02%
2023/03/22	32.4	103.58	1	104.00	103.50	31.3	32,454	0.10%
2023/03/21	7.1	103.42	3.9	103.77	103.50	3.2	32,672	0.01%
2023/03/20	25	102.92	3	103.00	102.50	22	32,644	0.07%
2023/03/17	4.5	103.79	18.2	103.89	103.50	-13.7	32,828	-0.04%
2023/03/16	6.1	102.42	3	102.17	102.00	3.1	32,303	0.01%
2023/03/15	10.1	102.60	8	102.50	102.50	2.1	32,585	0.01%
2023/03/14	9.2	102.00	2.1	102.26	102.00	7.1	33,160	0.02%
2023/03/13	7.2	102.43	6	102.67	103.00	1.2	33,434	0.00%
2023/03/10	10.2	101.96	39	102.00	102.00	-28.8	34,333	-0.08%
2023/03/09	21.1	102.95	9	102.06	102.50	12.1	34,973	0.03%
2023/03/08	5.1	104.20	9.6	104.48	104.00	-4.5	35,167	-0.01%
2023/03/07	12.2	105.41	50.3	104.87	105.00	-38.1	35,211	-0.11%
2023/03/06	4.1	103.36	49	103.82	103.50	-44.9	34,782	-0.13%
2023/03/03	8.2	102.82	25.2	103.08	102.50	-16.9	34,733	-0.05%
2023/03/02	14.5	102.45	6	102.50	102.50	8.5	34,949	0.02%
2023/03/01	13.7	101.28	8	102.12	102.00	5.7	35,010	0.02%
2023/02/24	20.4	101.59	10	101.85	101.00	10.4	34,736	0.03%
2023/02/23	10	102.90	22	102.57	103.00	-12	34,341	-0.03%
2023/02/22	4.2	101.51	30.1	101.53	102.00	-25.9	34,713	-0.07%
2023/02/21	6	102.50	0	0.00	102.50	6	34,783	0.02%
2023/02/20	8.4	103.18	10.1	102.86	103.00	-1.7	35,331	0.00%
2023/02/17	52.3	103.00	20.5	103.27	103.50	31.8	35,745	0.09%
2023/02/16	16.1	103.44	25.2	103.20	103.50	-9.1	36,384	-0.02%
2023/02/15	8.1	102.31	18	102.14	102.50	-9.9	37,202	-0.03%
2023/02/14	1.4	101.63	25	101.76	102.00	-23.7	37,250	-0.06%
2023/02/13	3.1	101.34	163	101.15	101.00	-159.9	37,616	-0.43%	大賣/鉅額交易
2023/02/10	5.2	101.79	16	101.22	101.50	-10.8	37,809	-0.03%
2023/02/09	12	101.00	7.5	101.03	101.00	4.5	38,059	0.01%
2023/02/08	8.7	100.71	3.1	100.68	100.50	5.6	38,379	0.01%
2023/02/07	100	101.47	0	101.50	100.50	100	38,627	0.26%
2023/02/06	29	101.60	20.9	101.36	101.50	8.1	38,581	0.02%
2023/02/03	13.1	99.69	4	99.65	99.60	9.1	38,523	0.02%
2023/02/02	25.3	100.20	9	100.06	100.00	16.3	38,531	0.04%
2023/02/01	21.5	100.05	8.1	100.22	100.00	13.4	38,077	0.04%
2023/01/31	11.5	99.79	20.4	100.20	99.70	-8.9	37,933	-0.02%
2023/01/30	41	98.58	22	98.74	98.10	19	37,093	0.05%
2023/01/17	6.2	98.14	0	98.50	98.10	6.2	36,341	0.02%
2023/01/16	20.1	98.54	3.4	98.91	98.10	16.7	36,361	0.05%
2023/01/13	6.5	99.07	2	98.85	98.60	4.5	36,315	0.01%
2023/01/12	14.9	98.93	5	98.90	98.60	9.9	36,978	0.03%
2023/01/11	20.2	99.40	5	99.50	99.10	15.2	37,569	0.04%
2023/01/10	4.6	99.38	9.2	99.34	99.40	-4.6	37,879	-0.01%
2023/01/09	45.3	99.19	11	99.30	99.10	34.3	38,027	0.09%
2023/01/06	19	98.61	5	98.62	98.40	14	37,890	0.04%
2023/01/05	41.7	98.08	4	98.03	98.00	37.7	38,045	0.10%
2023/01/04	34.1	98.29	9	98.38	98.10	25.1	38,079	0.07%
2023/01/03	33.8	98.45	18.3	98.34	99.10	15.5	38,013	0.04%
2022/12/30	9.2	99.96	6	99.93	99.90	3.2	37,602	0.01%
2022/12/29	33.5	99.75	10	99.72	99.70	23.4	37,753	0.06%
2022/12/28	13	100.04	2	100.00	100.50	11	38,005	0.03%
2022/12/27	2.1	100.74	105	100.50	100.50	-103	37,915	-0.27%	大賣/鉅額交易
2022/12/26	2.1	100.53	2.3	100.50	101.00	-0.2	38,115	0.00%
2022/12/23	0.1	101.00	25	100.32	101.00	-24.9	38,434	-0.06%
2022/12/22	4.1	100.76	7	101.00	101.00	-2.9	38,849	-0.01%
2022/12/21	23.3	100.03	0	0.00	100.00	23.3	39,308	0.06%
2022/12/20	25.7	100.40	6	100.00	100.00	19.7	39,198	0.05%
2022/12/19	16.1	100.91	6	100.75	101.50	10.1	39,135	0.03%
2022/12/16	28.3	100.65	2	100.75	100.50	26.3	38,899	0.07%
2022/12/15	4.2	101.64	1	102.50	101.50	3.2	38,102	0.01%
2022/12/14	4	101.63	9	102.22	102.50	-5	38,124	-0.01%
2022/12/13	34	101.25	8	101.50	101.00	26	38,141	0.07%
2022/12/12	9.1	101.67	0	0.00	102.00	9.1	37,850	0.02%
2022/12/09	16.4	102.10	8	102.06	102.00	8.4	38,145	0.02%
2022/12/08	24.4	101.78	3	101.50	101.50	21.4	37,890	0.06%
2022/12/07	42	102.65	33	102.98	102.00	9	37,817	0.02%
2022/12/06	41.5	103.41	11	103.45	103.00	30.5	37,621	0.08%
2022/12/05	22.2	106.31	5.3	105.70	105.50	16.9	37,014	0.05%
2022/12/02	120	105.08	59.2	105.25	105.50	60.8	36,500	0.17%	大買/
2022/12/01	23.1	102.63	22.4	102.50	103.00	0.7	35,734	0.00%
2022/11/30	9.1	100.84	8	101.00	100.50	1.1	34,905	0.00%
2022/11/29	30.9	100.12	4	100.00	100.00	26.9	34,038	0.08%
2022/11/28	36.8	100.03	16	99.90	100.00	20.8	33,757	0.06%
2022/11/25	39.1	100.73	5	100.60	100.50	34.1	33,605	0.10%
2022/11/24	41.4	100.44	18	100.25	101.00	23.4	33,507	0.07%
2022/11/23	13	100.96	4.2	101.00	100.50	8.9	33,169	0.03%
2022/11/22	21.9	100.31	22	100.02	100.50	-0.1	33,091	0.00%
2022/11/21	15.4	100.34	1	101.50	100.00	14.4	32,902	0.04%
2022/11/18	33.1	101.00	3	101.67	100.50	30.1	32,636	0.09%
2022/11/17	17	101.24	10	101.40	101.50	7	32,326	0.02%
2022/11/16	32.6	101.63	26	101.75	101.50	6.6	32,188	0.02%
2022/11/15	23.4	101.29	3.1	102.00	101.50	20.3	31,685	0.06%
2022/11/14	21.4	100.11	4	101.00	101.50	17.4	31,198	0.06%
2022/11/11	74.7	100.55	17	100.21	100.00	57.7	30,512	0.19%
2022/11/10	42.1	100.55	1	100.50	100.50	41.1	29,543	0.14%
2022/11/09	13	101.85	5	102.20	102.50	8	29,373	0.03%
2022/11/08	16.2	100.16	1	100.00	100.00	15.2	29,190	0.05%
2022/11/07	28	100.09	2	99.80	100.00	26	29,498	0.09%
2022/11/04	28.3	100.08	0	0.00	100.50	28.3	29,858	0.09%
2022/11/03	6.3	101.01	7.4	100.69	101.00	-1.1	29,990	0.00%
2022/11/02	8.1	101.50	6	101.25	102.00	2.1	29,765	0.01%
2022/11/01	15.6	101.22	3.1	101.52	101.50	12.5	29,668	0.04%
2022/10/31	12.1	102.13	13	102.15	102.50	-0.9	29,304	0.00%
2022/10/28	0.1	103.57	1	103.50	104.00	-0.9	29,222	0.00%
2022/10/27	0	104.29	2.3	104.89	104.00	-2.2	29,368	-0.01%
2022/10/26	11.3	103.54	3	103.67	104.00	8.3	29,519	0.03%
2022/10/25	3.1	102.20	2	103.25	103.50	1.1	29,293	0.00%
2022/10/24	2.5	103.70	2.4	103.37	103.00	0.1	29,045	0.00%
2022/10/21	9	102.78	1	103.00	103.50	8	28,923	0.03%
2022/10/20	21.1	101.50	2.8	102.64	102.50	18.3	29,034	0.06%
2022/10/19	13.1	103.73	3	103.50	103.00	10.1	28,453	0.04%
2022/10/18	21.3	104.02	3.5	104.57	103.50	17.8	28,204	0.06%
2022/10/17	8.4	104.70	2	105.00	105.00	6.4	28,041	0.02%
2022/10/14	4.1	104.88	7	105.00	105.00	-2.9	27,956	-0.01%
2022/10/13	2.5	103.50	25	103.08	103.50	-22.5	28,122	-0.08%
2022/10/12	16.1	103.06	3.6	104.06	103.00	12.5	27,974	0.04%
2022/10/11	10.1	104.35	0	0.00	104.00	10.1	27,628	0.04%
2022/10/07	1	107.00	1.2	107.08	107.50	-0.2	27,413	0.00%
2022/10/06	0	107.00	1	107.00	107.50	-1	27,815	0.00%
2022/10/05	6.4	106.73	19.1	106.52	107.00	-12.7	27,893	-0.05%
2022/10/04	3	102.50	3	102.33	102.50	0	27,455	0.00%
2022/10/03	1.1	101.05	0	0.00	101.00	1.1	27,474	0.00%
2022/09/30	6	100.83	5	101.00	102.00	1	27,695	0.00%
2022/09/29	41	101.31	0	0.00	101.50	41	27,913	0.15%
2022/09/28	19.1	101.35	2	101.25	100.50	17.1	28,002	0.06%
2022/09/27	9.3	103.62	1	104.00	103.50	8.3	27,942	0.03%
2022/09/26	12.4	104.74	9.1	104.51	104.00	3.3	28,760	0.01%
2022/09/23	2.2	106.50	0	0.00	106.50	2.2	29,122	0.01%
2022/09/22	5	106.70	10	107.00	107.00	-5	29,606	-0.02%
2022/09/21	5	107.70	1	106.50	107.00	4	29,763	0.01%
2022/09/20	2.4	107.79	20.8	107.61	108.50	-18.4	29,793	-0.06%
2022/09/19	5.7	107.00	5	107.00	107.00	0.7	29,797	0.00%
2022/09/16	8	107.06	0	0.00	107.50	8	30,004	0.03%
2022/09/15	1.2	108.00	5	108.30	108.00	-3.8	30,148	-0.01%
2022/09/14	4.1	107.76	1.1	107.55	107.50	3	30,383	0.01%
2022/09/13	6	109.75	38.3	109.55	110.00	-32.3	30,584	-0.11%
2022/09/12	1.1	108.49	3.2	108.00	108.50	-2.1	30,594	-0.01%
2022/09/08	37	106.55	10	106.95	107.00	27	31,113	0.09%
2022/09/07	35.1	106.66	2	106.25	106.00	33.1	31,387	0.11%
2022/09/06	1	108.00	61.1	107.50	108.50	-60.1	31,270	-0.19%
2022/09/05	2.6	108.00	0	0.00	108.00	2.6	31,528	0.01%
2022/09/02	9.2	107.95	0	0.00	107.50	9.2	31,931	0.03%
2022/09/01	10.1	107.45	2	107.50	107.50	8.1	32,046	0.03%
2022/08/31	0	109.00	2.2	107.64	109.00	-2.2	31,915	-0.01%
2022/08/30	3.1	108.35	0	0.00	108.50	3.1	31,741	0.01%
2022/08/29	9	108.22	3	108.50	108.00	6	32,006	0.02%
2022/08/26	9	109.95	3	110.17	110.50	6	32,155	0.02%
2022/08/25	5.1	109.80	2	110.00	109.50	3.1	32,478	0.01%
2022/08/24	18.3	109.48	1	109.50	109.50	17.3	33,426	0.05%
2022/08/23	8	110.00	2	110.25	110.00	6	34,509	0.02%
2022/08/22	2.1	110.28	3.5	110.57	111.00	-1.4	34,940	0.00%
2022/08/19	1	111.00	2	111.00	111.00	-1	35,525	0.00%
2022/08/18	16.1	111.57	7	111.71	112.00	9.1	35,898	0.03%
2022/08/17	1	112.00	13.3	112.22	112.50	-12.3	36,728	-0.03%
2022/08/16	10.1	110.90	10	110.75	111.00	0.1	36,840	0.00%
2022/08/15	8.3	112.55	7.1	112.14	112.00	1.2	36,930	0.00%
2022/08/12	26.6	113.75	23.4	112.83	112.50	3.3	37,208	0.01%
2022/08/11	35	112.01	49.1	112.32	113.00	-14.1	37,022	-0.04%
2022/08/10	2	110.25	34.1	109.97	110.00	-32.1	36,918	-0.09%
2022/08/09	3	108.33	10	108.70	109.00	-7	36,398	-0.02%
2022/08/08	7.5	107.04	9.6	107.76	108.00	-2	36,343	-0.01%
2022/08/05	5	108.59	4.1	108.49	108.00	0.9	36,295	0.00%
2022/08/04	7	107.64	21.2	107.46	108.00	-14.2	36,249	-0.04%
2022/08/03	2	107.27	3	107.50	108.50	-1	35,932	0.00%
2022/08/02	12.4	107.46	9.1	107.28	108.00	3.3	35,709	0.01%
2022/08/01	16.2	108.57	1	108.50	109.00	15.2	35,441	0.04%
2022/07/29	1.3	108.92	11.5	108.91	109.00	-10.2	35,652	-0.03%
2022/07/28	6	108.33	0	0.00	108.50	6	35,867	0.02%
2022/07/27	8.1	107.81	9.1	108.89	108.00	-1	36,003	0.00%
2022/07/26	0.1	107.50	11.1	107.77	108.00	-11	35,778	-0.03%
2022/07/25	12	107.50	17.3	107.56	107.50	-5.2	35,635	-0.01%
2022/07/22	230	106.50	21.1	106.02	106.00	208.9	35,447	0.59%	大買/鉅額交易
2022/07/21	5.1	104.70	13	105.00	105.50	-7.9	35,462	-0.02%
2022/07/20	7	104.42	2	104.00	103.50	5	35,419	0.01%
2022/07/19	115.2	104.33	1	103.50	104.00	114.2	35,511	0.32%	大買/鉅額交易
2022/07/18	44.5	104.46	13	104.65	105.00	31.5	35,446	0.09%
2022/07/15	32.2	105.00	2	105.25	105.00	30.2	35,469	0.09%
2022/07/14	4.9	104.48	37	104.47	105.00	-32.1	35,384	-0.09%
2022/07/13	6	103.00	22.2	103.11	102.50	-16.2	34,910	-0.05%
2022/07/12	10.1	100.20	11	100.50	100.50	-0.9	34,569	0.00%
2022/07/11	11.1	101.09	1	101.50	101.00	10.1	34,330	0.03%
2022/07/08	5.1	102.90	11	102.09	102.00	-5.9	34,172	-0.02%
2022/07/07	21.2	102.98	13.7	102.25	103.50	7.5	33,867	0.02%
2022/07/06	6.6	101.19	44	100.99	100.50	-37.4	33,478	-0.11%
2022/07/05	9.1	101.73	4	102.38	102.50	5.1	33,199	0.02%
2022/07/04	24.6	100.40	3	100.83	100.00	21.6	32,860	0.07%
2022/07/01	19.8	107.03	36	106.97	106.00	-16.2	32,262	-0.05%
2022/06/30	10.2	109.75	28.8	109.51	109.00	-18.6	31,744	-0.06%
2022/06/29	5	111.10	1.1	111.09	111.00	3.9	31,393	0.01%
2022/06/28	41	111.48	5.3	111.77	112.00	35.7	31,168	0.11%
2022/06/27	5	111.10	7	111.57	111.00	-2	31,040	-0.01%
2022/06/24	4.1	109.87	50	109.85	110.00	-45.9	30,863	-0.15%
2022/06/23	8	108.19	8	108.25	108.00	0	30,701	0.00%
2022/06/22	6	110.25	2.1	109.52	109.50	3.9	30,281	0.01%
2022/06/21	0.1	112.00	10	111.20	112.00	-9.9	30,597	-0.03%
2022/06/20	5.2	109.21	3	109.83	109.00	2.2	30,276	0.01%
2022/06/17	7.2	109.86	4.2	110.00	109.50	3	30,071	0.01%
2022/06/16	11.7	111.89	2	112.50	111.50	9.7	29,597	0.03%
2022/06/15	4.2	112.00	26	112.25	112.00	-21.8	30,439	-0.07%
2022/06/14	6.3	110.92	105.4	110.06	111.50	-99.2	30,755	-0.32%	大賣/
2022/06/13	20.4	111.55	15	111.60	111.50	5.4	30,823	0.02%
2022/06/10	11.3	114.37	6	114.17	114.00	5.3	30,587	0.02%
2022/06/09	4.4	114.77	10	115.00	115.50	-5.6	30,617	-0.02%
2022/06/08	4	114.00	2.1	114.26	114.00	1.9	30,518	0.01%
2022/06/07	35.6	114.43	6.1	113.66	113.50	29.4	30,625	0.10%
2022/06/06	11.2	115.23	15	115.33	115.50	-3.8	30,483	-0.01%
2022/06/02	9.1	114.72	13.5	115.39	114.00	-4.4	30,890	-0.01%
2022/06/01	21	114.43	48.1	114.79	114.50	-27.1	31,010	-0.09%
2022/05/31	40	110.81	61.5	112.18	113.00	-21.5	30,133	-0.07%
2022/05/30	15.1	109.73	21	110.14	110.50	-5.9	28,871	-0.02%
2022/05/27	52	110.49	34	110.38	110.00	18	28,372	0.06%
2022/05/26	5	109.00	73	109.79	109.00	-68	27,992	-0.24%
2022/05/25	20.2	109.51	20	109.20	109.50	0.2	27,818	0.00%
2022/05/24	48	108.66	28	108.41	108.00	20	27,347	0.07%
2022/05/23	6.5	108.08	7.2	107.78	108.00	-0.7	26,969	0.00%
2022/05/20	6.1	107.74	46.5	107.52	107.00	-40.5	26,832	-0.15%
2022/05/19	3	105.51	12	106.54	107.50	-9	26,456	-0.03%
2022/05/18	4.2	106.48	28.6	106.54	107.00	-24.4	26,023	-0.09%
2022/05/17	0	104.50	5	104.90	105.00	-5	25,518	-0.02%
2022/05/16	1.1	104.06	5	104.20	104.50	-3.9	25,323	-0.02%
2022/05/13	1.1	103.50	7	103.57	104.00	-5.9	25,172	-0.02%
2022/05/12	50	102.92	3.1	102.35	102.00	46.9	25,217	0.19%
2022/05/11	3	103.50	4.5	103.50	103.00	-1.5	25,124	-0.01%
2022/05/10	2	103.99	6	103.25	104.00	-4	25,133	-0.02%
2022/05/09	12.1	103.42	4	103.75	104.00	8.1	25,217	0.03%
2022/05/06	1.2	103.07	2.3	103.50	104.00	-1.1	25,527	0.00%
2022/05/05	3.1	104.83	4	104.75	104.50	-0.9	25,631	0.00%
2022/05/04	0	104.00	13.8	104.00	104.00	-13.8	25,602	-0.05%
2022/05/03	4.2	102.62	5	102.70	102.50	-0.8	25,586	0.00%
2022/04/29	2.2	102.00	10	102.00	102.00	-7.8	25,993	-0.03%
2022/04/28	1	101.00	2	101.24	101.50	-1	26,305	0.00%
2022/04/27	15.1	100.20	7	100.07	100.00	8.1	26,323	0.03%
2022/04/26	10.2	100.62	6	101.25	101.00	4.2	26,227	0.02%
2022/04/25	25.7	101.05	8	100.88	100.50	17.7	26,131	0.07%
2022/04/22	2	102.50	9	103.17	103.50	-7	25,723	-0.03%
2022/04/21	1	103.01	3	103.50	103.00	-2	26,086	-0.01%
2022/04/20	7.1	102.36	0.1	102.50	103.00	7	26,106	0.03%
2022/04/19	4	102.13	5	102.50	102.00	-1	26,095	0.00%
2022/04/18	14	102.50	3	102.33	102.50	11	26,235	0.04%
2022/04/15	3.3	103.00	8.2	103.45	103.00	-4.9	26,622	-0.02%
2022/04/14	7	104.21	4	104.00	104.00	3	27,070	0.01%
2022/04/13	1	103.03	8	103.50	104.00	-7	27,740	-0.03%
2022/04/12	6.2	102.50	13	102.65	102.00	-6.8	29,846	-0.02%
2022/04/11	8.3	102.10	2	102.00	102.00	6.3	29,853	0.02%
2022/04/08	15.9	102.84	7	102.86	103.00	8.9	29,736	0.03%
2022/04/07	17.3	103.56	2	103.50	103.00	15.3	29,605	0.05%
2022/04/06	2.2	104.54	4.1	104.51	105.00	-1.9	29,253	-0.01%
2022/04/01	5.3	104.72	4	105.00	104.50	1.3	28,990	0.00%
2022/03/31	1	106.00	1	105.50	106.00	0	28,748	0.00%
2022/03/30	2.9	105.33	1.8	105.50	105.50	1.1	28,608	0.00%
2022/03/29	7.2	105.29	2	105.50	105.50	5.2	28,506	0.02%
2022/03/28	7	106.00	2.4	106.00	106.00	4.6	28,443	0.02%
2022/03/25	7	106.43	5	106.00	106.00	2	28,332	0.01%
2022/03/24	49.8	106.80	21.5	106.40	106.50	28.3	28,289	0.10%
2022/03/23	7.3	104.52	7.1	104.58	105.50	0.2	27,980	0.00%
2022/03/22	3	104.00	4	104.00	104.00	-1	28,224	0.00%
2022/03/21	5	105.60	6	105.67	104.50	-1	28,256	0.00%
2022/03/18	8	104.69	28	104.21	106.00	-20	28,271	-0.07%
2022/03/17	20	103.45	21.4	103.87	104.00	-1.4	27,192	-0.01%
2022/03/16	15.2	101.14	18.2	101.30	101.50	-3	26,806	-0.01%
2022/03/15	11.4	101.46	8.4	101.19	101.00	3	26,458	0.01%
2022/03/14	10	103.45	5.2	102.81	102.50	4.8	26,525	0.02%
2022/03/11	30.1	103.45	7.1	103.50	103.50	23	26,516	0.09%
2022/03/10	7	103.36	4.2	103.50	103.00	2.8	26,500	0.01%
2022/03/09	7.4	101.87	5.2	102.00	101.50	2.2	26,385	0.01%
2022/03/08	47.7	100.99	1	100.50	101.50	46.7	26,349	0.18%
2022/03/07	38.6	102.60	22	102.89	102.50	16.6	25,720	0.06%
2022/03/04	4	104.51	8	104.56	105.00	-4	25,816	-0.02%
2022/03/03	17.2	105.06	2	105.00	104.50	15.2	25,972	0.06%
2022/03/02	12.1	104.29	5	104.70	104.50	7.1	26,143	0.03%
2022/03/01	10	104.20	7.3	104.59	104.50	2.8	26,204	0.01%
2022/02/25	10.1	103.01	7.2	103.02	103.00	2.9	26,220	0.01%
2022/02/24	24.4	103.07	12	102.96	102.50	12.4	26,098	0.05%
2022/02/23	1.6	104.68	5	105.00	105.00	-3.4	25,606	-0.01%
2022/02/22	11	104.23	2	104.25	104.50	9	25,709	0.04%
2022/02/21	2.5	105.94	5.6	105.96	106.00	-3.1	25,784	-0.01%
2022/02/18	5	105.50	2.1	105.50	105.50	2.9	25,924	0.01%
2022/02/17	1	106.00	17	105.88	106.00	-16	25,998	-0.06%
2022/02/16	0.1	105.00	5	105.00	105.50	-5	26,003	-0.02%
2022/02/15	8	104.06	0	0.00	104.00	8	26,223	0.03%
2022/02/14	8.1	104.00	5	105.00	104.00	3.1	26,310	0.01%
2022/02/11	3.4	105.21	4	105.38	106.00	-0.6	26,318	0.00%
2022/02/10	1	106.00	6	106.17	106.50	-5	26,440	-0.02%
2022/02/09	6	106.17	10	106.10	106.50	-4	26,437	-0.02%
2022/02/08	6.1	105.09	29.1	105.12	105.50	-23	26,352	-0.09%
2022/02/07	16.3	102.89	2.3	103.72	103.00	14	25,826	0.05%
2022/01/26	32.6	102.63	0	0.00	102.00	32.6	25,471	0.13%
2022/01/25	19.1	102.65	5	102.70	103.00	14.1	25,257	0.06%
2022/01/24	18	103.25	7.1	103.43	103.00	10.9	25,076	0.04%
2022/01/21	23.6	102.35	11	102.23	102.00	12.6	24,727	0.05%
2022/01/20	10.1	103.40	1.1	103.94	103.00	9	24,415	0.04%
2022/01/19	18	103.67	2	103.50	103.50	16	24,199	0.07%
2022/01/18	1	104.00	3	104.00	103.50	-2	24,100	-0.01%
2022/01/17	7.1	103.79	2.3	103.80	103.50	4.8	24,204	0.02%
2022/01/14	30.4	103.68	2	103.25	103.50	28.4	24,181	0.12%
2022/01/13	2	105.00	19.1	104.95	105.50	-17.1	24,050	-0.07%
2022/01/12	2.6	104.50	4.5	104.11	104.50	-1.9	24,214	-0.01%
2022/01/11	5.6	104.32	13	104.54	104.50	-7.4	24,338	-0.03%
2022/01/10	18	104.97	2	104.50	104.50	16	24,605	0.07%
2022/01/07	3	106.50	6	107.00	106.50	-3	24,846	-0.01%
2022/01/06	39.1	107.23	9.8	108.00	107.00	29.3	24,497	0.12%
2022/01/05	27.7	108.46	67.9	108.89	109.00	-40.2	23,990	-0.17%
2022/01/04	15	103.53	3	103.50	103.50	12	22,264	0.05%
2022/01/03	21.3	103.90	11	103.59	103.00	10.3	22,420	0.05%
2021/12/30	2.1	104.02	0	0.00	104.00	2.1	22,693	0.01%
2021/12/29	9.1	104.89	3.1	104.51	105.00	6	23,058	0.03%
2021/12/28	5	104.80	16.5	104.94	105.50	-11.5	23,528	-0.05%
2021/12/27	0.1	104.50	2	104.50	104.50	-1.9	23,690	-0.01%
2021/12/24	4.1	104.24	4	104.13	104.00	0.1	24,112	0.00%
2021/12/23	7.1	103.86	7	104.00	104.00	0.1	24,295	0.00%
2021/12/22	2.6	103.59	13	103.73	103.50	-10.5	24,599	-0.04%
2021/12/21	2.2	103.12	0	0.00	104.50	2.2	24,777	0.01%
2021/12/20	24	103.23	6	103.00	103.00	18	24,788	0.07%
2021/12/17	3	103.51	10	103.50	103.50	-7	24,743	-0.03%
2021/12/16	15	103.80	80	104.43	103.50	-65	24,530	-0.26%
2021/12/15	1.2	104.58	1	104.00	105.00	0.2	24,606	0.00%
2021/12/14	2	105.00	24.8	104.57	104.50	-22.8	24,867	-0.09%
2021/12/13	5	105.10	0	105.00	104.50	5	24,882	0.02%
2021/12/10	5.1	105.00	2	105.25	105.00	3.1	25,648	0.01%
2021/12/09	1	106.00	2	105.75	106.00	-1	25,628	0.00%
2021/12/08	14	105.39	7.4	105.57	105.00	6.7	25,632	0.03%
2021/12/07	18.1	106.19	3	106.50	106.00	15.1	25,267	0.06%
2021/12/06	8.1	106.50	7.1	106.14	106.50	1	25,185	0.00%
2021/12/03	25	105.50	1	105.50	105.00	24	25,281	0.10%
2021/12/02	32.1	105.89	15	105.60	105.00	17	25,365	0.07%
2021/12/01	23	105.43	27	105.09	105.50	-4	25,219	-0.02%
2021/11/30	21.2	104.34	16	104.50	103.50	5.2	25,243	0.02%
2021/11/29	18	103.50	25	103.60	103.50	-7	24,913	-0.03%
2021/11/26	23.2	103.83	3	104.00	103.50	20.2	24,820	0.08%
2021/11/25	11.5	105.28	273	105.42	105.00	-261.5	24,927	-1.05%	大賣/鉅額交易
2021/11/24	11.2	105.10	6	105.08	105.50	5.2	24,868	0.02%
2021/11/23	18	106.11	1	106.00	106.00	17	24,601	0.07%
2021/11/22	7	107.00	1	106.50	106.50	6	24,446	0.02%
2021/11/19	16	106.78	2.1	107.50	106.50	13.9	24,384	0.06%
2021/11/18	15.2	106.74	5.3	107.00	107.00	9.9	24,337	0.04%
2021/11/17	13.2	107.24	3	107.50	107.00	10.2	24,205	0.04%
2021/11/16	1	108.50	7	108.36	108.00	-6	24,180	-0.02%
2021/11/15	15	108.87	6	109.08	108.00	9	24,775	0.04%
2021/11/12	10	108.45	18	108.67	109.00	-8	24,877	-0.03%
2021/11/11	7	108.00	6	107.50	107.50	1	24,858	0.00%
2021/11/10	12.1	108.71	21.5	108.73	109.00	-9.4	25,126	-0.04%
2021/11/09	11	107.50	1	107.50	108.00	10	25,521	0.04%
2021/11/08	17.2	107.15	24	107.23	107.50	-6.8	25,431	-0.03%
2021/11/05	3	108.00	8.2	108.38	109.00	-5.2	25,877	-0.02%
2021/11/04	26	108.00	4	108.00	108.00	22	26,297	0.08%
2021/11/03	4	107.88	1	107.50	107.50	3	26,495	0.01%
2021/11/02	4.2	108.22	33.4	107.96	107.50	-29.2	26,978	-0.11%
2021/11/01	8	107.81	2	107.50	106.50	6	26,974	0.02%
2021/10/29	6	107.08	3	108.00	107.00	3	27,025	0.01%
2021/10/28	0	108.50	5.1	108.40	108.50	-5	27,041	-0.02%
2021/10/27	4	108.00	3	107.83	108.00	1	27,205	0.00%
2021/10/26	5.1	108.99	6.1	108.83	109.00	-1	27,413	0.00%
2021/10/25	6.2	107.76	9.2	108.16	108.00	-3	27,459	-0.01%
2021/10/22	2	107.50	2	108.00	107.50	0	27,653	0.00%
2021/10/21	8	107.69	8	108.00	108.00	0	27,868	0.00%
2021/10/20	12.2	106.92	7	107.64	107.50	5.2	27,916	0.02%
2021/10/19	14.4	107.42	11.6	107.26	107.00	2.7	27,785	0.01%
2021/10/18	46.1	109.34	30.1	109.40	107.50	16.1	28,334	0.06%
2021/10/15	26.1	109.08	36.5	108.74	109.50	-10.4	28,682	-0.04%
2021/10/14	1	106.99	3.3	106.50	106.50	-2.3	28,303	-0.01%
2021/10/13	6.1	105.42	4	105.75	105.50	2.1	28,537	0.01%
2021/10/12	8.1	105.19	3	105.00	105.00	5.1	28,786	0.02%
2021/10/08	5.1	107.99	30	107.07	108.00	-24.9	29,185	-0.09%
2021/10/07	51.1	106.47	26.3	105.87	107.00	24.8	29,179	0.09%
2021/10/06	16.1	103.94	11	104.23	103.00	5.1	29,150	0.02%
2021/10/05	135.7	101.44	2	101.50	101.50	133.7	28,786	0.46%	大買/鉅額交易
2021/10/04	32.1	103.17	9	103.06	103.00	23.1	28,567	0.08%
2021/10/01	17.4	103.45	60	103.48	103.00	-42.6	28,543	-0.15%
2021/09/30	5.1	104.91	4	105.63	105.00	1.1	28,439	0.00%
2021/09/29	20	104.91	13.2	104.82	105.00	6.8	28,792	0.02%
2021/09/28	21.2	106.76	17	106.50	106.50	4.2	29,592	0.01%
2021/09/27	66	108.33	3	107.83	107.50	63	29,497	0.21%
2021/09/24	13.3	107.54	5	107.50	107.50	8.3	29,530	0.03%
2021/09/23	12.1	107.04	2	107.00	106.50	10.1	29,793	0.03%
2021/09/22	9.3	106.80	3.3	107.05	107.00	6	29,774	0.02%
2021/09/17	5	108.50	34.1	107.84	108.50	-29.1	29,528	-0.10%
2021/09/16	6	108.58	3	107.50	107.50	3	29,476	0.01%
2021/09/15	57.2	109.69	14	109.96	108.50	43.2	29,612	0.15%
2021/09/14	6.2	107.34	0.9	107.00	107.50	5.3	29,019	0.02%
2021/09/13	5.4	106.94	0	0.00	106.50	5.4	29,065	0.02%
2021/09/10	18.1	107.75	1.1	108.46	108.00	17	29,390	0.06%
2021/09/09	4.3	107.03	0	0.00	107.00	4.3	29,660	0.01%
2021/09/08	20.1	107.65	13	107.65	107.50	7.1	29,623	0.02%
2021/09/07	10.3	108.76	6	108.75	108.50	4.3	29,547	0.01%
2021/09/06	8	111.19	5.2	112.21	111.00	2.8	29,553	0.01%
2021/09/03	10	112.05	18.4	112.19	112.50	-8.4	29,849	-0.03%
2021/09/02	6.1	111.74	7.6	111.76	111.50	-1.5	29,768	-0.01%
2021/09/01	8.2	110.69	5.2	111.01	111.00	3	29,654	0.01%
2021/08/31	15	108.93	4	108.88	111.00	11	29,587	0.04%
2021/08/30	2.1	108.28	6	108.33	109.00	-3.9	29,418	-0.01%
2021/08/27	0	108.00	2.8	107.29	108.00	-2.8	29,666	-0.01%
2021/08/26	22.7	107.74	0.1	108.00	107.50	22.6	29,835	0.08%
2021/08/25	4	108.13	6	108.17	108.50	-2	30,168	-0.01%
2021/08/24	5.1	108.40	10	108.50	109.00	-5	30,304	-0.02%
2021/08/23	6.6	106.86	5	107.00	107.50	1.6	30,576	0.01%
2021/08/20	6.2	104.66	6	104.33	104.50	0.2	30,649	0.00%
2021/08/19	26.2	103.60	3	103.17	103.00	23.2	31,163	0.07%
2021/08/18	6.1	106.07	6	105.00	107.00	0.1	30,717	0.00%
2021/08/17	15.9	106.78	5	106.70	106.50	10.9	31,031	0.04%
2021/08/16	21	107.38	6	107.67	107.50	15	31,124	0.05%
2021/08/13	27	108.91	15.2	109.07	109.00	11.9	31,441	0.04%
2021/08/12	1.1	108.55	10	109.45	109.00	-8.9	31,378	-0.03%
2021/08/11	23.7	107.85	20.3	107.79	109.00	3.4	31,859	0.01%
2021/08/10	52.3	109.44	22	108.61	108.50	30.3	32,440	0.09%
2021/08/09	2.1	111.76	3	112.00	112.00	-0.9	33,341	0.00%
2021/08/06	11	112.09	15.3	112.56	112.50	-4.3	33,684	-0.01%
2021/08/05	20	111.55	5	111.40	112.00	15	34,169	0.04%
2021/08/04	8	111.44	2	112.00	112.00	6	36,329	0.02%
2021/08/03	4	111.75	4	111.88	111.50	0	37,309	0.00%
2021/08/02	0.1	112.46	28.3	111.89	113.00	-28.2	37,640	-0.07%
2021/07/30	26.6	110.02	6	110.58	110.00	20.6	38,246	0.05%
2021/07/29	15	110.90	10	110.40	111.00	5	38,400	0.01%
2021/07/28	7.2	109.72	8.1	109.89	110.50	-0.9	39,142	0.00%
2021/07/27	6.5	110.70	15.2	110.77	111.50	-8.7	40,042	-0.02%
2021/07/26	16.1	109.41	13	109.62	110.00	3.1	40,774	0.01%
2021/07/23	14	111.00	8	111.25	110.50	6	40,978	0.01%
2021/07/22	76.1	110.49	20.3	111.09	110.50	55.8	41,267	0.14%
2021/07/21	92.6	113.43	19	114.24	112.50	73.6	41,185	0.18%
2021/07/20	16	114.94	13	114.96	114.50	3	40,817	0.01%
2021/07/19	39.2	117.17	8.1	116.28	116.50	31.1	41,033	0.08%
2021/07/16	15.9	118.55	26.2	118.89	119.50	-10.3	41,627	-0.02%
2021/07/15	15.3	118.80	53.7	119.00	119.50	-38.5	41,646	-0.09%
2021/07/14	13	116.65	17	116.91	116.00	-4	41,038	-0.01%
2021/07/13	8	116.25	30	116.35	116.50	-22	41,122	-0.05%
2021/07/12	13.4	115.00	5	115.10	115.00	8.4	41,396	0.02%
2021/07/09	45	113.96	7.2	114.22	114.00	37.8	41,770	0.09%
2021/07/08	37.3	115.46	2	116.00	115.50	35.3	42,184	0.08%
2021/07/07	9	115.50	2	115.50	115.00	7	42,614	0.02%
2021/07/06	11.3	116.30	44.2	116.73	116.50	-32.9	43,302	-0.08%
2021/07/05	35.1	115.99	72.7	115.21	117.00	-37.6	43,911	-0.09%
2021/07/02	6	111.58	8.7	111.73	111.50	-2.7	43,223	-0.01%
2021/07/01	18	112.11	18.8	111.79	112.00	-0.8	43,510	0.00%
2021/06/30	14	112.71	19.1	112.92	112.00	-5.1	43,940	-0.01%
2021/06/29	6	112.00	12	111.96	111.50	-6	45,039	-0.01%
2021/06/28	19.1	111.95	29	111.69	111.50	-9.9	46,909	-0.02%
2021/06/25	42.3	114.28	22.1	114.16	113.00	20.2	47,286	0.04%
2021/06/24	17	112.12	21.3	112.92	113.00	-4.3	47,379	-0.01%
2021/06/23	10.4	110.07	12.6	110.54	111.50	-2.2	47,741	0.00%
2021/06/22	32.1	109.08	14	109.11	108.50	18	48,354	0.04%
2021/06/21	36.2	109.08	11.8	109.21	108.50	24.4	49,335	0.05%
2021/06/18	9	112.11	3.1	112.34	111.50	5.9	50,635	0.01%
2021/06/17	7.3	111.15	2.1	111.76	113.00	5.2	51,947	0.01%
2021/06/16	6.2	111.68	11	112.23	111.50	-4.9	54,351	-0.01%
2021/06/15	8.1	112.81	3	113.00	113.00	5.1	56,251	0.01%
2021/06/11	14.3	113.31	35.4	113.37	113.50	-21	58,242	-0.04%
2021/06/10	3	111.16	17.1	110.59	110.50	-14.1	59,189	-0.02%
2021/06/09	16	109.84	9	110.33	109.50	7	60,027	0.01%
2021/06/08	5.8	110.59	5	110.80	110.50	0.8	61,243	0.00%
2021/06/07	11.8	110.49	6	110.58	110.50	5.8	62,197	0.01%
2021/06/04	11.3	110.39	8	110.44	112.00	3.3	62,654	0.01%
2021/06/03	21.7	111.69	6	112.08	111.00	15.7	62,906	0.02%
2021/06/02	13.6	112.18	20	111.83	112.00	-6.4	63,414	-0.01%
2021/06/01	9.1	114.17	27.1	114.44	114.50	-18	64,306	-0.03%
2021/05/31	29.7	112.61	21	112.98	113.50	8.7	65,255	0.01%
2021/05/28	5.1	110.90	5.1	110.90	111.00	0	66,126	0.00%
2021/05/27	19.4	108.51	24	109.42	109.50	-4.6	66,575	-0.01%
2021/05/26	17	111.26	7.7	111.55	111.50	9.3	67,559	0.01%
2021/05/25	12.2	112.04	30.2	111.96	112.00	-18	69,013	-0.03%
2021/05/24	3.1	109.49	20.1	108.88	109.50	-16.9	69,079	-0.02%
2021/05/21	14.3	109.04	35.4	108.65	109.50	-21.1	69,408	-0.03%
2021/05/20	8.2	105.63	25.2	105.76	106.00	-17	69,516	-0.02%
2021/05/19	31.7	105.62	16	105.66	105.00	15.7	70,236	0.02%
2021/05/18	11.2	105.84	42.1	104.73	107.00	-30.9	70,231	-0.04%
2021/05/17	41.1	99.37	112	99.53	98.20	-70.9	70,387	-0.10%	大賣/
2021/05/14	65.2	104.98	104.3	105.07	104.50	-39.1	70,236	-0.06%	大賣/
2021/05/13	25.3	101.93	39.8	102.20	103.00	-14.5	70,571	-0.02%
2021/05/12	66.9	100.76	65.5	101.39	102.00	1.4	70,334	0.00%
2021/05/11	66.6	108.21	36.3	108.38	107.00	30.3	69,233	0.04%
2021/05/10	35.3	113.65	16	114.87	113.00	19.3	69,994	0.03%
2021/05/07	31.1	116.50	93.3	116.47	117.50	-62.2	72,312	-0.09%
2021/05/06	16.8	112.29	10.1	112.05	112.50	6.7	73,359	0.01%
2021/05/05	38.7	111.22	10.1	112.09	110.00	28.7	74,195	0.04%
2021/05/04	50.6	108.99	106.3	109.90	108.50	-55.7	75,249	-0.07%	大賣/
2021/05/03	41.4	112.97	21.2	113.03	112.50	20.2	76,133	0.03%
2021/04/29	31.5	117.26	21.3	117.30	116.00	10.2	78,603	0.01%
2021/04/28	74.4	117.33	18	117.39	117.00	56.4	79,282	0.07%
2021/04/27	82	119.27	10.3	119.44	118.50	71.7	80,842	0.09%
2021/04/26	60.8	118.16	34.1	119.12	117.50	26.7	81,368	0.03%
2021/04/23	28.2	118.20	7	118.62	119.00	21.2	82,262	0.03%
2021/04/22	70.8	119.02	24.4	119.15	117.50	46.4	84,441	0.05%
2021/04/21	30.9	120.32	1.2	120.51	120.00	29.7	88,574	0.03%
2021/04/20	14.2	121.58	11.3	121.82	122.00	2.9	89,305	0.00%
2021/04/19	19.7	122.00	28.2	122.52	121.50	-8.5	90,633	-0.01%
2021/04/16	159.2	122.81	50.8	123.16	123.50	108.4	91,260	0.12%	大買/鉅額交易
2021/04/15	36.1	120.21	9	120.56	121.00	27	92,273	0.03%
2021/04/14	48.6	121.05	25.7	120.97	121.50	22.9	93,500	0.02%
2021/04/13	25.6	122.37	39	122.35	122.50	-13.5	96,281	-0.01%
2021/04/12	58.1	120.60	9.2	121.17	120.50	48.9	99,322	0.05%
2021/04/09	79.4	121.23	10.1	121.15	120.00	69.3	102,027	0.07%
2021/04/08	23.3	122.39	19.8	122.46	122.50	3.5	101,224	0.00%
2021/04/07	7.2	123.30	4.1	123.27	123.50	3.1	101,243	0.00%
2021/04/06	48.6	123.15	27.5	122.97	122.50	21.2	101,439	0.02%
2021/04/01	70.1	122.03	21	121.81	121.50	49	101,864	0.05%
2021/03/31	108.3	124.66	82.1	124.43	124.00	26.2	102,143	0.03%	大買/
2021/03/30	3.1	129.00	46	129.46	129.50	-42.9	100,661	-0.04%
2021/03/29	29.8	127.83	64.4	128.43	128.50	-34.6	100,823	-0.03%
2021/03/26	13.1	126.73	48	127.35	126.50	-34.9	101,700	-0.03%
2021/03/25	57	127.84	122.1	127.13	126.50	-65	101,299	-0.06%	大賣/
2021/03/24	109.1	129.14	216.3	127.50	128.00	-107.2	100,686	-0.11%	大買/大賣/鉅額交易
2021/03/23	121.8	132.09	57.5	131.63	130.50	64.3	99,806	0.06%	大買/
2021/03/22	75.5	127.45	103.3	127.38	130.00	-27.8	98,701	-0.03%	大賣/
2021/03/19	192.2	125.72	84.1	124.63	123.50	108.1	97,546	0.11%	大買/鉅額交易
2021/03/18	57.3	129.92	160.5	129.94	129.50	-103.2	95,637	-0.11%	大賣/鉅額交易
2021/03/17	93.3	126.59	139.4	125.75	126.00	-46.1	94,357	-0.05%	大賣/
2021/03/16	37.5	122.14	104.9	122.61	123.00	-67.4	92,873	-0.07%	大賣/
2021/03/15	28.3	119.51	99.6	120.08	121.00	-71.3	92,452	-0.08%
2021/03/12	57.2	119.11	95.2	119.37	120.00	-38	93,263	-0.04%
2021/03/11	60	116.76	48	116.89	117.00	12.1	94,385	0.01%
2021/03/10	16.7	115.62	18	116.00	115.50	-1.3	93,926	0.00%
2021/03/09	26.4	113.62	106.1	113.69	115.00	-79.7	93,640	-0.09%	大賣/
2021/03/08	27	114.74	152.1	113.38	113.50	-125.1	93,481	-0.13%	大賣/鉅額交易
2021/03/05	95.1	113.52	80.6	114.94	115.00	14.5	92,985	0.02%
2021/03/04	34	113.34	45.3	114.50	114.50	-11.3	92,545	-0.01%
2021/03/03	50.2	115.01	48.5	114.91	115.50	1.7	91,575	0.00%
2021/03/02	25.2	113.68	21.1	113.73	112.00	4.1	90,689	0.00%
2021/02/26	161.2	112.86	4.3	113.31	112.00	156.9	90,179	0.17%	大買/鉅額交易
2021/02/25	26.7	115.27	131.8	115.11	116.50	-105.1	88,553	-0.12%	大賣/鉅額交易
2021/02/24	45.9	112.12	93.5	112.93	110.50	-47.6	87,097	-0.05%
2021/02/23	27	110.75	37.1	111.04	111.50	-10.2	86,598	-0.01%
2021/02/22	69.1	112.44	79.1	112.15	111.00	-9.9	86,137	-0.01%
2021/02/19	40.9	110.32	46	110.85	110.00	-5.1	85,645	-0.01%
2021/02/18	17	113.29	21	113.63	113.00	-4	84,850	0.00%
2021/02/17	140.9	114.02	107.2	113.82	114.00	33.7	84,908	0.04%	大買/大賣/
2021/02/05	57	114.02	19.2	114.58	113.50	37.9	83,928	0.05%
2021/02/04	27.2	114.40	58.1	114.04	114.00	-30.9	83,134	-0.04%
2021/02/03	16.3	116.22	31.1	116.21	116.50	-14.9	82,680	-0.02%
2021/02/02	64.1	115.70	51.5	116.15	116.50	12.6	82,107	0.02%
2021/02/01	98.7	110.57	111.3	110.22	113.00	-12.5	81,389	-0.02%	大賣/
2021/01/29	154.5	115.18	330.3	114.40	111.50	-175.8	79,640	-0.22%	大買/大賣/鉅額交易
2021/01/28	94.2	119.02	76	118.88	118.50	18.1	76,874	0.02%
2021/01/27	55.7	123.13	110.1	123.50	123.00	-54.3	75,136	-0.07%	大賣/
2021/01/26	124	122.46	107.8	122.27	122.00	16.2	73,916	0.02%	大買/大賣/
2021/01/25	221.8	120.97	199.4	119.32	123.00	22.4	72,070	0.03%	大買/大賣/
2021/01/22	162.6	120.30	197	120.27	121.50	-34.4	70,174	-0.05%	大買/大賣/
2021/01/21	47.5	116.31	107.5	116.43	117.00	-60	67,021	-0.09%	大賣/
2021/01/20	163.2	115.95	209.1	116.38	114.50	-45.9	66,129	-0.07%	大買/大賣/
2021/01/19	55.6	115.03	44	115.20	115.00	11.6	64,197	0.02%
2021/01/18	124.4	113.13	135.3	113.24	114.00	-10.8	63,005	-0.02%	大買/大賣/
2021/01/15	345.7	116.01	156	115.58	115.50	189.8	61,737	0.31%	大買/大賣/鉅額交易
2021/01/14	253	115.16	257.2	113.17	116.00	-4.2	59,302	-0.01%	大買/大賣/
2021/01/13	47.2	105.86	43.9	106.03	106.50	3.4	54,542	0.01%
2021/01/12	78.5	103.95	79.9	103.81	104.00	-1.4	53,983	0.00%
2021/01/11	64.8	107.54	79.1	107.40	107.50	-14.3	53,647	-0.03%
2021/01/08	100.5	107.53	81.7	107.89	108.00	18.8	53,291	0.04%
2021/01/07	143.8	106.83	114.6	106.61	107.00	29.2	51,832	0.06%	大買/大賣/
2021/01/06	211.5	104.80	208	105.37	105.00	3.5	50,561	0.01%	大買/大賣/
2021/01/05	264.7	103.57	171	103.20	104.00	93.7	47,274	0.20%	大買/大賣/
2021/01/04	102.8	97.04	241.2	96.60	99.90	-138.4	44,037	-0.31%	大買/大賣/鉅額交易
2020/12/31	8	91.85	23.8	91.73	92.00	-15.8	40,427	-0.04%
2020/12/30	22.6	90.88	41.1	91.05	91.60	-18.5	40,179	-0.05%
2020/12/29	36.8	90.88	13.1	90.88	90.40	23.7	39,796	0.06%
2020/12/28	93.1	92.35	14	92.22	91.80	79.1	39,355	0.20%
2020/12/25	76.1	91.40	132.2	91.59	91.80	-56.1	38,556	-0.15%	大賣/
2020/12/24	63	89.42	31.9	89.44	89.60	31.1	37,188	0.08%
2020/12/23	12.5	88.92	68.1	88.88	88.80	-55.6	37,032	-0.15%
2020/12/22	34.8	88.80	43.1	89.04	87.70	-8.3	36,732	-0.02%
2020/12/21	12.5	87.87	16.2	87.73	88.00	-3.7	36,124	-0.01%
2020/12/18	5.5	87.87	8	87.78	87.70	-2.5	35,941	-0.01%
2020/12/17	12	87.65	16.1	88.02	87.80	-4.1	35,866	-0.01%
2020/12/16	30.1	87.83	53.4	87.89	88.20	-23.3	35,716	-0.07%
2020/12/15	20.2	86.93	23	88.02	87.10	-2.8	35,463	-0.01%
2020/12/14	60.2	88.48	45.1	88.51	87.70	15.2	35,162	0.04%
2020/12/11	13.2	87.32	41.1	87.50	87.60	-27.9	34,666	-0.08%
2020/12/10	41.2	87.72	32.6	87.70	87.70	8.5	33,930	0.03%
2020/12/09	27.2	88.73	49.1	88.76	89.00	-22	33,480	-0.07%
2020/12/08	61.5	88.40	50	88.37	87.60	11.5	32,621	0.04%
2020/12/07	54.8	85.96	103.3	86.57	87.90	-48.5	31,140	-0.16%	大賣/
2020/12/04	38	83.12	90.3	83.04	82.90	-52.3	28,798	-0.18%
2020/12/03	29	82.11	5	82.16	82.00	24	28,368	0.08%
2020/12/02	25.3	82.64	11	82.75	82.70	14.3	28,204	0.05%
2020/12/01	8	82.35	46.3	82.43	82.90	-38.3	28,227	-0.14%
2020/11/30	20	82.55	14	82.59	82.30	6	28,504	0.02%
2020/11/27	9.1	82.58	17	82.73	82.60	-7.9	27,917	-0.03%
2020/11/26	18.1	82.86	26	82.96	83.00	-7.9	27,869	-0.03%
2020/11/25	15	81.92	27.8	81.98	82.00	-12.8	27,823	-0.05%
2020/11/24	20	82.28	15	82.14	82.00	5	27,853	0.02%
2020/11/23	7	82.83	8	82.86	82.90	-1	27,877	0.00%
2020/11/20	24.3	82.34	14	82.21	82.50	10.3	27,738	0.04%
2020/11/19	1	82.60	8.8	82.83	82.90	-7.8	27,618	-0.03%
2020/11/18	2	83.05	15.6	83.14	83.20	-13.6	27,595	-0.05%
2020/11/17	8	82.51	27.8	82.73	83.00	-19.8	27,491	-0.07%
2020/11/16	3.1	82.63	65	82.45	82.60	-61.9	27,885	-0.22%
2020/11/13	34.2	81.57	42.9	81.49	81.40	-8.7	27,577	-0.03%
2020/11/12	10.1	81.56	36.1	81.67	81.90	-26.1	27,494	-0.09%
2020/11/11	10.2	81.19	16	81.12	81.60	-5.8	27,213	-0.02%
2020/11/10	2.1	80.74	23	80.96	80.80	-20.9	27,174	-0.08%
2020/11/09	27.1	80.82	25.3	80.94	81.20	1.8	28,235	0.01%
2020/11/06	5.1	79.36	17.1	79.58	79.70	-12	28,321	-0.04%
2020/11/05	4.3	78.72	8	78.98	79.00	-3.7	28,488	-0.01%
2020/11/04	5	78.94	52	78.85	78.80	-47	29,073	-0.16%
2020/11/03	5.6	78.45	3.4	78.40	78.30	2.1	29,122	0.01%
2020/11/02	3.2	77.98	27	78.08	78.30	-23.8	29,432	-0.08%
2020/10/30	10.3	77.35	44	77.51	77.50	-33.7	29,600	-0.11%
2020/10/29	25	77.44	17	77.57	78.00	8	29,550	0.03%
2020/10/28	40.2	78.84	5.5	78.67	78.30	34.7	30,059	0.12%
2020/10/27	18.8	79.81	2.2	79.76	80.00	16.6	30,234	0.06%
2020/10/26	2.5	80.28	8	80.69	80.20	-5.5	30,632	-0.02%
2020/10/23	31	80.81	6	80.78	80.70	25	31,049	0.08%
2020/10/22	4	80.48	3	80.53	80.80	1	32,073	0.00%
2020/10/21	33	80.78	15	81.01	80.40	18	32,779	0.06%
2020/10/20	44.1	81.39	6	81.38	81.40	38.1	33,058	0.12%
2020/10/19	41.1	81.09	93.2	80.84	81.30	-52.1	33,610	-0.15%
2020/10/16	59	79.15	20	79.02	78.60	39	33,408	0.12%
2020/10/15	0	78.10	3.1	78.10	78.10	-3.1	33,847	-0.01%
2020/10/14	2	78.35	8	78.24	78.00	-6	34,602	-0.02%
2020/10/13	1.2	78.55	6.4	78.64	78.90	-5.2	34,800	-0.01%
2020/10/12	2.4	78.58	7	78.59	78.70	-4.6	35,259	-0.01%
2020/10/08	11.3	77.81	10	77.80	78.00	1.3	35,425	0.00%
2020/10/07	10	77.40	5	77.50	77.40	5	35,744	0.01%
2020/10/06	5	77.86	15	77.85	77.80	-10	36,066	-0.03%
2020/10/05	13.2	77.77	2	78.40	77.70	11.2	36,653	0.03%
2020/09/30	3	77.90	12	77.76	77.40	-9	37,159	-0.02%
2020/09/29	9	77.41	9.1	77.97	77.00	-0.1	37,455	0.00%
2020/09/28	6.4	76.60	12.1	76.45	76.90	-5.7	37,793	-0.02%
2020/09/25	18	74.82	7	74.47	74.30	11	38,001	0.03%
2020/09/24	53	75.42	34	75.12	75.00	19	38,076	0.05%
2020/09/23	20	76.76	1	77.00	76.70	19	37,687	0.05%
2020/09/22	7	76.99	5.5	76.90	76.80	1.5	38,132	0.00%
2020/09/21	8	77.62	0.6	77.60	77.40	7.4	38,706	0.02%
2020/09/18	4	77.83	3.8	77.97	77.60	0.2	40,000	0.00%
2020/09/17	13	78.42	5	78.20	78.10	8	40,947	0.02%
2020/09/16	5	78.70	7.2	78.84	78.80	-2.2	41,362	-0.01%
2020/09/15	3	79.20	6	79.07	79.10	-3	41,339	-0.01%
2020/09/14	11.6	79.00	6	79.17	79.40	5.6	41,646	0.01%
2020/09/11	7	78.21	8	78.28	78.50	-1	41,491	0.00%
2020/09/10	5.2	78.60	14	78.46	78.50	-8.8	41,523	-0.02%
2020/09/09	15	77.03	6	77.38	77.90	9	41,410	0.02%
2020/09/08	17	77.54	3	77.60	77.50	14	41,473	0.03%
2020/09/07	10.4	77.11	4.2	77.12	77.30	6.2	41,611	0.01%
2020/09/04	10	76.96	4	76.95	76.90	6	41,954	0.01%
2020/09/03	30.6	78.31	14	78.56	77.70	16.6	41,789	0.04%
2020/09/02	6	77.27	14	77.30	77.80	-8	41,734	-0.02%
2020/09/01	41.1	76.80	4	76.83	77.00	37.1	42,211	0.09%
2020/08/31	14.1	77.49	17.8	77.50	76.90	-3.7	42,474	-0.01%
2020/08/28	16.6	77.53	1	77.70	77.50	15.6	42,692	0.04%
2020/08/27	14.9	77.70	5.4	77.83	77.50	9.5	42,988	0.02%
2020/08/26	5	78.12	12.5	78.26	78.20	-7.5	43,281	-0.02%
2020/08/25	6.1	78.15	9	78.21	78.30	-2.9	43,441	-0.01%
2020/08/24	35	78.00	3	77.83	77.60	32	43,891	0.07%
2020/08/21	5.3	78.02	17	78.14	78.20	-11.7	43,964	-0.03%
2020/08/20	58	77.37	13	77.52	77.10	45	43,929	0.10%
2020/08/19	9	79.53	10.5	79.67	79.30	-1.5	43,368	0.00%
2020/08/18	40	80.10	56.1	80.08	79.80	-16.1	43,283	-0.04%
2020/08/17	21.1	80.33	21.3	80.27	80.20	-0.2	43,604	0.00%
2020/08/14	13.3	80.03	18.1	80.08	80.40	-4.8	43,618	-0.01%
2020/08/13	33.2	80.35	148	79.82	79.50	-114.8	43,559	-0.26%	大賣/鉅額交易
2020/08/12	38.1	81.02	41.6	80.66	81.40	-3.5	42,948	-0.01%
2020/08/11	13	80.05	7	79.97	79.80	6	43,139	0.01%
2020/08/10	22.7	80.07	34	80.21	80.50	-11.3	43,407	-0.03%
2020/08/07	12	78.48	17.2	78.57	78.30	-5.2	43,275	-0.01%
2020/08/06	35.5	79.08	24	79.11	79.00	11.5	43,625	0.03%
2020/08/05	8.1	78.17	7	78.11	77.90	1.1	43,829	0.00%
2020/08/04	35	77.67	17.7	77.89	78.10	17.3	44,340	0.04%
2020/08/03	93.4	77.64	12.4	77.64	77.10	81	44,597	0.18%
2020/07/31	24	78.86	17	79.06	78.40	7	44,108	0.02%
2020/07/30	18.5	77.96	17.8	77.94	78.00	0.7	43,832	0.00%
2020/07/29	33.8	78.42	10	78.42	78.00	23.8	43,666	0.05%
2020/07/28	97	80.12	28.2	80.20	78.40	68.8	43,848	0.16%
2020/07/27	36.4	78.50	38	78.99	78.00	-1.6	43,342	0.00%
2020/07/24	15	80.91	20	80.98	80.00	-5	42,760	-0.01%
2020/07/23	38.2	81.96	8	82.14	82.10	30.2	42,348	0.07%
2020/07/22	49.7	85.57	38	85.38	85.90	11.7	41,517	0.03%
2020/07/21	84.1	85.52	33	85.47	85.30	51.1	40,594	0.13%
2020/07/20	47.3	86.05	49	86.28	86.80	-1.7	39,798	0.00%
2020/07/17	18.1	88.25	17.5	88.30	88.00	0.6	39,066	0.00%
2020/07/16	14	87.47	30	87.65	87.60	-16	39,095	-0.04%
2020/07/15	4.5	86.63	29.7	86.81	86.60	-25.2	38,790	-0.06%
2020/07/14	11	86.90	15	86.66	86.30	-4	39,163	-0.01%
2020/07/13	1.3	86.04	31	86.34	86.70	-29.7	39,298	-0.08%
2020/07/10	41	85.25	6	85.33	84.80	35	39,392	0.09%
2020/07/09	46.4	86.36	12.1	86.51	86.20	34.3	39,134	0.09%
2020/07/08	26	86.81	6	86.95	87.00	20	38,728	0.05%
2020/07/07	34	86.25	9	86.06	87.00	25	38,430	0.07%
2020/07/06	24.3	86.44	16	86.38	86.40	8.3	38,484	0.02%
2020/07/03	62.3	85.24	22	85.47	85.30	40.3	39,251	0.10%
2020/07/02	33.2	85.55	38.1	85.68	86.00	-4.8	39,318	-0.01%
2020/07/01	20	86.35	32.2	86.38	85.90	-12.2	39,567	-0.03%
2020/06/30	11.1	86.16	31.6	86.10	86.30	-20.5	39,234	-0.05%
2020/06/29	54.2	84.20	64.1	84.53	85.20	-9.9	38,911	-0.03%
2020/06/24	38.8	82.94	185.1	82.96	83.50	-146.3	37,861	-0.39%	大賣/鉅額交易
2020/06/23	76.1	80.31	36.4	79.96	80.20	39.7	37,387	0.11%
2020/06/22	8	78.64	0.8	78.90	78.90	7.3	37,269	0.02%
2020/06/19	13	78.48	4	78.58	78.80	9	37,883	0.02%
2020/06/18	5.7	78.46	22.2	78.56	78.50	-16.6	37,988	-0.04%
2020/06/17	6.4	78.22	3	78.37	78.20	3.4	38,713	0.01%
2020/06/16	3	78.23	12.9	78.28	78.40	-9.9	40,122	-0.02%
2020/06/15	11.2	77.34	8.8	77.29	77.00	2.4	41,533	0.01%
2020/06/12	19	77.60	13	77.15	78.00	6	42,349	0.01%
2020/06/11	21	79.33	31	79.31	78.60	-10	42,992	-0.02%
2020/06/10	3.1	79.76	16	79.70	79.90	-12.9	43,388	-0.03%
2020/06/09	10.8	79.57	35.6	79.57	79.50	-24.8	44,767	-0.06%
2020/06/08	14.3	79.26	73	79.31	79.70	-58.7	45,559	-0.13%
2020/06/05	6	78.17	12	78.15	78.50	-6	45,175	-0.01%
2020/06/04	13	78.17	21	78.12	78.40	-8	45,232	-0.02%
2020/06/03	7.1	77.97	95.2	78.03	78.10	-88.1	45,254	-0.19%
2020/06/02	12.7	77.19	27	77.22	77.10	-14.3	45,186	-0.03%
2020/06/01	41	76.40	22.8	76.40	76.20	18.2	45,106	0.04%
2020/05/29	24.3	74.36	39	75.09	75.80	-14.7	45,158	-0.03%
2020/05/28	6.1	75.60	10	75.38	75.30	-3.9	44,994	-0.01%
2020/05/27	9.1	75.17	7	75.19	75.30	2.1	45,453	0.00%
2020/05/26	13.1	74.92	28	74.90	74.80	-14.9	45,969	-0.03%
2020/05/25	26	73.18	2	73.25	73.60	24	46,216	0.05%
2020/05/22	51.2	73.84	2	73.60	73.60	49.2	46,552	0.11%
2020/05/21	22	74.83	1.4	75.00	74.70	20.6	46,325	0.04%
2020/05/20	34	74.76	3.1	74.77	74.50	30.9	46,417	0.07%
2020/05/19	25.2	75.01	11	75.28	74.80	14.2	46,489	0.03%
2020/05/18	54.4	75.35	16.2	75.49	75.00	38.2	46,100	0.08%
2020/05/15	29.2	77.47	11	77.67	77.10	18.2	45,526	0.04%
2020/05/14	53.5	78.30	14.6	78.13	78.20	39	45,023	0.09%
2020/05/13	68.6	78.20	295	78.42	78.80	-226.4	44,680	-0.51%	大賣/鉅額交易
2020/05/12	44	77.67	22	77.92	77.30	22	44,565	0.05%
2020/05/11	41.3	78.38	33	78.09	78.90	8.3	44,747	0.02%
2020/05/08	286	76.49	31	76.37	76.20	255	44,242	0.58%	大買/鉅額交易
2020/05/07	4	74.98	23	75.05	75.20	-19	44,308	-0.04%
2020/05/06	23.1	74.28	15	74.83	74.30	8.1	44,218	0.02%
2020/05/05	29	74.22	13.6	74.43	74.10	15.4	44,492	0.03%
2020/05/04	35	74.49	9	74.52	74.50	26	44,768	0.06%
2020/04/30	23	76.61	32	76.46	77.00	-9	44,694	-0.02%
2020/04/29	2	75.85	14.1	75.84	75.60	-12.1	44,975	-0.03%
2020/04/28	9.1	75.00	13.9	75.03	75.20	-4.8	45,609	-0.01%
2020/04/27	12.3	74.84	23.4	74.85	74.90	-11.1	47,798	-0.02%
2020/04/24	11.4	73.96	30	74.04	73.80	-18.6	47,910	-0.04%
2020/04/23	11.2	74.63	4	74.33	74.00	7.2	48,896	0.01%
2020/04/22	31.3	72.99	5	73.50	73.90	26.3	48,768	0.05%
2020/04/21	30	74.62	35	73.79	73.50	-5	48,703	-0.01%
2020/04/20	13.3	75.83	21.1	75.83	76.20	-7.8	48,171	-0.02%
2020/04/17	42	75.74	28	76.09	75.80	14	48,024	0.03%
2020/04/16	14	74.28	12	74.23	74.00	2	47,392	0.00%
2020/04/15	24.1	74.42	13	74.28	74.10	11.1	47,157	0.02%
2020/04/14	11.3	73.76	13	74.32	74.40	-1.7	47,387	0.00%
2020/04/13	23	73.42	9	73.32	73.10	14	47,485	0.03%
2020/04/10	7	73.66	42	73.69	73.90	-35	47,506	-0.07%
2020/04/09	37.1	74.78	72	75.19	74.00	-34.9	47,817	-0.07%
2020/04/08	140	74.00	69.6	74.24	75.00	70.4	47,242	0.15%	大買/
2020/04/07	16.7	71.13	15.8	71.37	71.20	0.9	45,981	0.00%
2020/04/06	21	69.89	7	69.73	70.20	14	45,466	0.03%
2020/04/01	14	70.09	7	70.19	70.00	7	44,975	0.02%
2020/03/31	35.8	70.10	13	70.04	69.90	22.8	44,733	0.05%
2020/03/30	12	69.52	3	70.07	70.00	9	44,283	0.02%
2020/03/27	26	71.14	16	71.27	70.10	10	43,919	0.02%
2020/03/26	5.3	70.84	7	70.93	71.00	-1.7	43,204	0.00%
2020/03/25	12	71.86	46	71.95	71.40	-34	43,208	-0.08%
2020/03/24	17.2	69.84	43	69.81	69.40	-25.8	42,793	-0.06%
2020/03/23	33.2	67.84	8	67.75	67.50	25.2	43,074	0.06%
2020/03/20	62	70.01	13	69.96	70.80	49	42,561	0.12%
2020/03/19	87.6	67.44	75	68.13	66.30	12.6	41,412	0.03%
2020/03/18	49.2	70.30	5.2	70.53	70.00	44	40,185	0.11%
2020/03/17	44.1	71.07	3.8	71.58	70.60	40.3	39,472	0.10%
2020/03/16	22	72.08	10	72.18	71.10	12	38,858	0.03%
2020/03/13	55.7	70.94	20.6	72.16	74.60	35.1	38,007	0.09%
2020/03/12	47	75.62	18	76.29	74.70	29	36,846	0.08%
2020/03/11	16.6	79.30	15	79.04	78.60	1.6	35,761	0.00%
2020/03/10	42.2	79.11	11	78.97	79.40	31.2	35,582	0.09%
2020/03/09	45	79.50	40	79.44	79.10	5	35,358	0.01%
2020/03/06	20.1	80.86	20	81.10	80.80	0.1	35,166	0.00%
2020/03/05	7.3	82.93	60	82.86	82.70	-52.7	35,040	-0.15%
2020/03/04	8.8	81.47	12	81.45	81.70	-3.2	35,049	-0.01%
2020/03/03	4	81.03	4.7	81.17	81.00	-0.7	34,888	0.00%
2020/03/02	63	79.30	48	79.31	79.20	15	34,638	0.04%
2020/02/27	42	80.50	12	80.43	80.30	30	34,937	0.09%
2020/02/26	46	81.26	8	81.66	81.10	38	34,982	0.11%
2020/02/25	14.1	81.59	28	81.84	82.30	-13.9	34,763	-0.04%
2020/02/24	26	80.72	14.9	80.71	80.70	11.1	34,847	0.03%
2020/02/21	21.5	81.90	3	81.87	81.70	18.5	35,036	0.05%
2020/02/20	34	83.20	8	83.26	82.80	26	36,338	0.07%
2020/02/19	11.2	83.84	10	84.33	83.80	1.2	36,346	0.00%
2020/02/18	24.4	83.39	19.2	83.69	83.40	5.2	36,642	0.01%
2020/02/17	19.1	83.95	7	83.84	83.90	12.1	37,750	0.03%
2020/02/14	14	84.78	12.8	84.94	84.90	1.2	38,341	0.00%
2020/02/13	13	85.51	25	85.21	84.70	-12	39,439	-0.03%
2020/02/12	30	84.60	25	84.47	85.50	5	40,708	0.01%
2020/02/11	33.5	82.89	12	82.85	82.90	21.5	41,559	0.05%
2020/02/10	23.3	81.35	19.4	81.97	82.00	3.9	42,608	0.01%
2020/02/07	8.1	82.94	20	83.45	82.90	-12	43,602	-0.03%
2020/02/06	8	82.65	22.2	83.11	83.60	-14.2	45,059	-0.03%
2020/02/05	10.1	82.28	11	82.22	82.20	-0.9	46,922	0.00%
2020/02/04	18.1	82.48	31	83.14	82.20	-12.9	48,200	-0.03%
2020/02/03	42.4	79.99	66.7	79.71	82.20	-24.3	48,094	-0.05%
2020/01/31	17.7	83.74	16.6	83.49	83.20	1.1	47,505	0.00%
2020/01/30	70.2	84.17	141.7	84.57	83.10	-71.5	47,070	-0.15%	大賣/
2020/01/20	113.1	92.96	48.8	92.51	92.30	64.3	44,925	0.14%	大買/
2020/01/17	20.1	92.00	88	92.15	92.30	-67.9	44,926	-0.15%
2020/01/16	7.1	89.88	1	89.90	90.00	6.1	44,307	0.01%
2020/01/15	2	90.09	14	89.99	89.90	-12	45,467	-0.03%
2020/01/14	4	90.00	30.4	89.93	90.00	-26.4	46,469	-0.06%
2020/01/13	7.9	89.07	11	89.10	89.60	-3.1	46,698	-0.01%
2020/01/10	2.2	88.69	38.9	88.46	89.00	-36.7	47,630	-0.08%
2020/01/09	7.1	87.31	10.1	87.47	87.10	-3	48,452	-0.01%
2020/01/08	35.1	87.14	7	87.21	86.50	28.1	48,573	0.06%
2020/01/07	16	88.87	10	89.44	89.10	6	48,302	0.01%
2020/01/06	21	90.64	32.2	90.66	90.50	-11.1	48,395	-0.02%
2020/01/03	68.2	91.69	37.2	91.63	91.60	30.9	48,271	0.06%
2020/01/02	32.1	91.38	22.2	90.75	90.80	9.9	48,116	0.02%
2019/12/31	11.7	90.89	11	90.95	90.80	0.7	48,193	0.00%
2019/12/30	6	91.13	1.1	91.18	90.90	4.9	48,265	0.01%
2019/12/27	8	91.64	1	91.40	91.50	7	48,462	0.01%
2019/12/26	5	90.90	1	90.80	90.80	4	48,560	0.01%
2019/12/25	6.1	91.01	2	90.90	91.00	4.1	49,146	0.01%
2019/12/24	6.2	91.03	1	91.00	90.90	5.2	49,384	0.01%
2019/12/23	5	91.18	5.7	91.29	91.50	-0.7	49,552	0.00%
2019/12/20	0.1	91.10	16	91.93	91.10	-16	49,578	-0.03%
2019/12/19	11	91.53	10.1	91.89	92.20	0.9	49,260	0.00%
2019/12/18	12	92.55	35.5	92.39	92.40	-23.5	48,958	-0.05%
2019/12/17	7.1	91.14	1.3	91.12	91.60	5.7	48,539	0.01%
2019/12/16	7.1	91.81	21	91.96	91.60	-13.9	48,561	-0.03%
2019/12/13	8	91.30	28.9	91.46	91.00	-20.9	48,552	-0.04%
2019/12/12	2	91.68	26	91.49	91.00	-24	48,727	-0.05%
2019/12/11	2.1	91.05	12.6	91.02	91.30	-10.6	48,865	-0.02%
2019/12/10	1.1	90.28	2	90.35	90.30	-0.9	49,354	0.00%
2019/12/09	24	91.58	18	91.21	91.00	6	49,715	0.01%
2019/12/06	8.1	90.42	9	90.07	90.50	-0.9	49,472	0.00%
2019/12/05	3	89.97	5.9	89.90	89.90	-2.9	49,467	-0.01%
2019/12/04	29	88.99	1	89.00	89.50	28	49,622	0.06%
2019/12/03	1.1	88.33	14	89.44	90.00	-12.9	49,672	-0.03%
2019/12/02	13	87.83	10	87.95	88.60	3	49,485	0.01%
2019/11/29	14.5	88.95	15.1	89.21	88.50	-0.6	49,213	0.00%
2019/11/28	10	90.58	3	90.50	89.80	7	48,897	0.01%
2019/11/27	18	90.42	18.9	90.17	90.60	-0.9	49,237	0.00%
2019/11/26	27	89.70	34.7	90.01	89.90	-7.7	49,243	-0.02%
2019/11/25	24.6	89.69	31.3	89.87	89.60	-6.6	48,294	-0.01%
2019/11/22	16	91.97	17.1	91.49	91.40	-1.1	47,978	0.00%
2019/11/21	3	91.57	35	91.16	92.50	-31.9	47,972	-0.07%
2019/11/20	45	91.80	12.6	92.56	91.90	32.4	47,375	0.07%
2019/11/19	14	91.98	151.1	91.79	92.80	-137.1	47,024	-0.29%	大賣/鉅額交易
2019/11/18	13.1	90.43	31	90.36	90.50	-17.9	45,679	-0.04%
2019/11/15	7	90.07	48	90.10	90.10	-41	45,397	-0.09%
2019/11/14	43	90.10	77	90.31	89.30	-34	45,007	-0.08%
2019/11/13	32.5	89.75	25.2	89.81	89.70	7.3	44,081	0.02%
2019/11/12	10	89.70	93.4	90.01	91.00	-83.4	43,699	-0.19%
2019/11/11	34	89.29	193.4	88.90	87.90	-159.4	42,815	-0.37%	大賣/鉅額交易
2019/11/08	54.3	91.50	79.2	91.81	90.90	-24.9	41,247	-0.06%
2019/11/07	19	90.52	70.8	90.42	90.80	-51.8	39,749	-0.13%
2019/11/06	14	90.24	148.6	89.82	90.40	-134.6	38,542	-0.35%	大賣/鉅額交易
2019/11/05	44	89.94	112.8	89.74	90.00	-68.8	37,282	-0.18%	大賣/
2019/11/04	111.4	87.21	180.4	87.60	89.00	-69	36,054	-0.19%	大買/大賣/
2019/11/01	25	82.97	148.8	83.30	84.80	-123.8	34,294	-0.36%	大賣/鉅額交易
2019/10/31	59.3	80.95	58.3	80.99	80.60	1	33,093	0.00%
2019/10/30	11.2	80.10	14.7	79.97	80.20	-3.5	32,959	-0.01%
2019/10/29	10.7	80.80	39.1	80.77	80.80	-28.4	32,835	-0.09%
2019/10/28	69.2	80.52	15	80.46	80.10	54.2	32,576	0.17%
2019/10/25	12.5	80.08	51	80.02	80.20	-38.5	32,470	-0.12%
2019/10/24	65.3	80.73	11	80.59	80.50	54.3	32,252	0.17%
2019/10/23	32	80.16	46.3	79.88	80.50	-14.3	32,630	-0.04%
2019/10/22	23.2	78.87	80	79.42	79.50	-56.8	32,364	-0.18%
2019/10/21	4	76.83	7.6	76.85	77.60	-3.6	31,601	-0.01%
2019/10/18	60	77.69	76.3	77.36	76.90	-16.3	31,704	-0.05%
2019/10/17	55.1	75.78	166.3	76.50	77.20	-111.2	30,791	-0.36%	大賣/鉅額交易
2019/10/16	12.1	74.96	20	74.95	75.00	-7.9	29,769	-0.03%
2019/10/15	15.1	75.06	339	74.83	74.70	-323.9	29,704	-1.09%	大賣/鉅額交易
2019/10/14	11.1	74.19	74	74.33	74.50	-62.9	30,027	-0.21%
2019/10/09	6.1	73.18	263.8	73.11	72.90	-257.7	29,767	-0.87%	大賣/鉅額交易
2019/10/08	570.2	73.96	14	73.95	74.00	556.2	29,894	1.86%	大買/鉅額交易
2019/10/07	19.1	73.45	10.5	73.72	73.40	8.6	29,759	0.03%
2019/10/04	19	72.28	10	72.26	72.70	9	29,672	0.03%
2019/10/03	26.2	71.89	18	71.87	72.00	8.2	29,708	0.03%
2019/10/02	21.2	72.34	1	72.40	72.30	20.2	29,572	0.07%
2019/10/01	52.6	72.42	15	72.50	72.60	37.6	29,331	0.13%
2019/09/27	5	73.54	7	73.49	73.20	-2	28,815	-0.01%
2019/09/26	35	74.09	1	74.20	74.00	34	28,901	0.12%
2019/09/25	0	74.80	3	74.67	74.80	-3	28,895	-0.01%
2019/09/24	0.4	74.90	8	75.08	74.90	-7.6	29,218	-0.03%
2019/09/23	2.3	74.42	7.3	74.59	74.70	-5	29,240	-0.02%
2019/09/20	1.1	74.02	5	74.36	74.50	-4	29,577	-0.01%
2019/09/19	74	74.21	1.1	74.07	73.50	72.9	29,314	0.25%
2019/09/18	39.2	74.45	4.1	74.60	74.40	35.2	29,144	0.12%
2019/09/17	25	74.73	34.9	74.79	74.60	-9.9	29,059	-0.03%
2019/09/16	17.8	75.75	24.4	75.78	76.00	-6.6	29,303	-0.02%
2019/09/12	20.2	75.76	33.4	75.61	76.00	-13.2	29,068	-0.05%
2019/09/11	5.1	74.84	28	74.81	74.50	-22.9	28,869	-0.08%
2019/09/10	19.2	73.96	6	74.12	74.10	13.2	28,884	0.05%
2019/09/09	13.1	74.78	10.2	75.47	74.70	2.8	29,030	0.01%
2019/09/06	89	75.27	4	75.55	75.00	85	29,372	0.29%
2019/09/05	6.2	74.58	17.4	74.86	74.90	-11.2	29,587	-0.04%
2019/09/04	19	74.29	16	74.28	74.30	3	29,815	0.01%
2019/09/03	8	73.80	4	74.00	73.60	4	29,905	0.01%
2019/09/02	7	74.03	39	74.14	74.00	-32	30,251	-0.11%
2019/08/30	3.2	73.58	18	73.74	74.20	-14.8	30,587	-0.05%
2019/08/29	7.2	71.91	4.8	71.95	71.90	2.4	30,724	0.01%
2019/08/28	27	72.21	11.6	72.38	72.40	15.4	31,041	0.05%
2019/08/27	8	72.16	9	72.33	72.20	-1	31,307	0.00%
2019/08/26	22.2	71.94	1	71.80	72.00	21.2	31,562	0.07%
2019/08/23	10.8	73.42	1	73.40	73.30	9.8	31,812	0.03%
2019/08/22	13	73.77	1	73.40	73.90	12	32,267	0.04%
2019/08/21	9.1	73.54	9.1	73.39	73.50	0	34,158	0.00%
2019/08/20	16	72.51	5	72.52	72.40	11	34,127	0.03%
2019/08/19	11.1	72.37	9	72.44	72.40	2.1	34,491	0.01%
2019/08/16	30.4	71.62	12.1	71.92	72.00	18.3	35,197	0.05%
2019/08/15	32	71.61	31	71.63	71.60	1	35,147	0.00%
2019/08/14	22.4	73.24	4	73.40	72.60	18.4	35,268	0.05%
2019/08/13	15	73.07	4	72.95	72.90	11	35,218	0.03%
2019/08/12	20	73.28	1	74.00	73.70	19	35,749	0.05%
2019/08/08	9.2	73.42	12	72.87	73.10	-2.8	36,472	-0.01%
2019/08/07	12	73.17	0	0.00	72.90	12	37,306	0.03%
2019/08/06	42	72.30	27.8	72.98	73.30	14.2	37,843	0.04%
2019/08/05	41	73.42	11	73.02	72.80	30	37,786	0.08%
2019/08/02	41	75.76	18	76.14	75.50	23	37,404	0.06%
2019/08/01	2.6	77.91	4	78.08	77.90	-1.4	37,162	0.00%
2019/07/31	5	78.46	9.2	78.19	78.60	-4.2	37,041	-0.01%
2019/07/30	5.6	78.01	19	78.05	77.80	-13.4	37,167	-0.04%
2019/07/29	14.2	78.21	0	0.00	78.40	14.2	37,511	0.04%
2019/07/26	10	78.39	4	78.40	78.40	6	37,626	0.02%
2019/07/25	73.6	78.54	17.8	78.51	78.60	55.8	37,671	0.15%
2019/07/24	31.5	81.19	48.4	81.18	81.30	-16.9	37,192	-0.05%
2019/07/23	24.4	80.65	17	80.91	80.90	7.4	36,534	0.02%
2019/07/22	9.1	80.28	25.4	80.28	80.60	-16.3	36,414	-0.04%
2019/07/19	17.1	79.55	10	79.50	79.30	7.1	36,308	0.02%
2019/07/18	12.2	79.44	9	79.40	79.00	3.3	36,773	0.01%
2019/07/17	37	79.59	38	79.93	79.30	-1	37,533	0.00%
2019/07/16	63.3	80.22	49	79.78	80.00	14.3	37,702	0.04%
2019/07/15	7.2	77.08	19	76.91	78.10	-11.8	38,121	-0.03%
2019/07/12	35.2	77.79	15	77.66	77.60	20.2	40,175	0.05%
2019/07/11	20.9	78.24	20	78.34	78.20	0.9	41,245	0.00%
2019/07/10	30.2	77.90	10	77.90	77.90	20.2	42,238	0.05%
2019/07/09	12	78.23	2	78.05	77.90	10	43,101	0.02%
2019/07/08	14	78.56	8	78.68	79.00	6	43,727	0.01%
2019/07/05	3.2	78.05	5	78.12	78.20	-1.8	44,148	0.00%
2019/07/04	2	77.75	5	78.04	77.70	-3	44,538	-0.01%
2019/07/03	28	77.91	17	77.74	77.50	11	44,768	0.02%
2019/07/02	20.7	79.02	17	79.12	79.10	3.7	45,091	0.01%
2019/07/01	34	79.08	31.1	79.26	79.40	2.9	45,435	0.01%
2019/06/28	17	78.05	21	77.45	77.40	-4	46,469	-0.01%
2019/06/27	10.2	77.20	79.1	77.26	77.40	-68.8	48,925	-0.14%
2019/06/26	12	76.11	14.5	76.31	76.30	-2.5	49,037	-0.01%
2019/06/25	13.4	76.33	2.3	76.83	76.40	11.1	48,862	0.02%
2019/06/24	30	76.16	37	76.41	77.10	-7	48,644	-0.01%
2019/06/21	39	77.60	85	77.51	76.80	-46	48,291	-0.10%
2019/06/20	58.1	77.19	33	77.49	77.70	25.1	47,665	0.05%
2019/06/19	23	76.94	44.2	76.97	77.20	-21.2	47,481	-0.04%
2019/06/18	30.6	76.34	27.4	76.11	75.90	3.2	46,966	0.01%
2019/06/17	32.2	75.97	42.1	76.23	76.40	-9.9	46,586	-0.02%
2019/06/14	31.6	74.68	31	75.04	75.10	0.6	46,296	0.00%
2019/06/13	34.2	73.68	26	74.07	74.20	8.2	45,938	0.02%
2019/06/12	21.4	73.01	26	73.25	73.70	-4.6	45,892	-0.01%
2019/06/11	24.1	72.32	18.5	72.36	72.40	5.6	45,480	0.01%
2019/06/10	22.1	71.63	8.1	72.04	72.10	14	45,277	0.03%
2019/06/06	30.2	71.28	7	71.24	71.10	23.2	44,971	0.05%
2019/06/05	38	71.76	8	71.40	71.00	30	44,606	0.07%
2019/06/04	24	72.43	18	71.95	71.80	6	44,249	0.01%
2019/06/03	22	73.12	26	73.04	73.40	-4	43,903	-0.01%
2019/05/31	37	73.78	28	74.24	73.90	9	43,607	0.02%
2019/05/30	46.2	73.33	13	73.18	73.40	33.2	42,989	0.08%
2019/05/29	22.2	71.12	7.8	71.62	72.20	14.4	42,844	0.03%
2019/05/28	9	71.57	5	71.48	71.20	4	42,521	0.01%
2019/05/27	10.1	71.39	0	0.00	71.40	10.1	40,574	0.02%
2019/05/24	38	71.56	4	71.53	71.40	34	40,541	0.08%
2019/05/23	48.7	71.82	8	71.76	71.50	40.7	40,262	0.10%
2019/05/22	13	74.38	5	74.02	74.00	8	39,723	0.02%
2019/05/21	6	74.95	1	74.90	75.00	5	39,988	0.01%
2019/05/20	42.4	75.25	9	75.17	75.00	33.4	39,825	0.08%
2019/05/17	40.1	75.30	27	75.38	74.70	13.1	39,707	0.03%
2019/05/16	26.3	77.00	7	77.26	75.90	19.3	39,278	0.05%
2019/05/15	33	77.90	8	77.96	77.80	25	38,512	0.06%
2019/05/14	17	79.69	7.6	79.68	79.70	9.4	37,886	0.02%
2019/05/13	32.7	81.79	27	82.10	81.20	5.7	37,563	0.02%
2019/05/10	15.2	84.44	22.6	83.74	83.70	-7.4	37,575	-0.02%
2019/05/09	12	84.82	3.4	84.88	84.30	8.6	37,560	0.02%
2019/05/08	3	85.83	0.6	85.90	85.90	2.4	37,350	0.01%
2019/05/07	9.8	85.79	17	85.88	86.60	-7.2	37,276	-0.02%
2019/05/06	8	85.36	33	85.33	84.90	-25	37,269	-0.07%
2019/05/03	3	87.00	16	87.39	88.20	-13	36,812	-0.04%
2019/05/02	1.1	86.81	1	86.70	86.90	0.1	36,616	0.00%
2019/04/30	8.6	86.80	31	87.04	86.90	-22.4	36,365	-0.06%
2019/04/29	24.2	87.99	5.6	88.05	87.80	18.6	36,026	0.05%
2019/04/26	17	87.32	33.1	87.12	87.40	-16.1	35,703	-0.05%
2019/04/25	23.2	86.65	4	86.60	86.80	19.2	35,423	0.05%
2019/04/24	20.7	87.71	21.5	87.30	86.90	-0.8	35,170	0.00%
2019/04/23	43	87.77	53.5	87.93	88.30	-10.5	34,864	-0.03%
2019/04/22	61.5	88.47	34.9	87.99	87.80	26.6	34,003	0.08%
2019/04/19	54.2	89.61	29.3	89.70	88.90	24.9	33,706	0.07%
2019/04/18	75.6	94.10	95	93.73	91.60	-19.4	32,619	-0.06%
2019/04/17	38.1	91.38	66.8	91.57	91.80	-28.7	30,553	-0.09%
2019/04/16	18.1	90.33	41	90.68	89.90	-22.9	29,346	-0.08%
2019/04/15	34.6	88.44	69.2	88.69	89.30	-34.6	28,411	-0.12%
2019/04/12	22	86.15	98.8	86.06	86.50	-76.8	27,828	-0.28%
2019/04/11	9	83.69	27.8	83.97	83.80	-18.8	27,456	-0.07%
2019/04/10	14.1	82.86	23.1	82.97	83.00	-9	26,990	-0.03%
2019/04/09	3.2	82.37	6.5	82.44	82.50	-3.3	26,686	-0.01%
2019/04/08	5.1	82.47	10.8	82.57	82.40	-5.7	26,501	-0.02%
2019/04/03	6.4	81.77	20.6	81.53	81.90	-14.2	25,825	-0.05%
2019/04/02	58.1	82.38	53.3	82.51	82.00	4.8	25,304	0.02%
2019/04/01	19.4	79.78	129	79.86	80.80	-109.6	23,838	-0.46%	大賣/鉅額交易
2019/03/29	4	71.91	14.6	73.05	73.50	-10.6	21,133	-0.05%
2019/03/28	1	71.80	30	71.67	71.80	-29	21,058	-0.14%
2019/03/27	0.5	71.90	4	71.95	71.90	-3.5	21,359	-0.02%
2019/03/26	1.8	71.80	2.1	71.70	71.80	-0.3	21,516	0.00%
2019/03/25	18.2	71.54	2	71.50	71.20	16.2	21,784	0.07%
2019/03/22	4	72.95	3	73.10	73.00	1	21,732	0.00%
2019/03/21	1.8	72.96	49.8	73.00	73.00	-48	21,996	-0.22%
2019/03/20	1.1	72.11	12.8	72.14	72.40	-11.7	22,458	-0.05%
2019/03/19	2.1	72.38	1.2	72.00	72.30	0.9	23,024	0.00%
2019/03/18	12.3	71.25	29.1	71.66	72.00	-16.8	23,226	-0.07%
2019/03/15	9.2	70.77	11	71.00	70.60	-1.8	23,470	-0.01%
2019/03/14	4	70.80	3	70.90	71.10	1	23,311	0.00%
2019/03/13	7.2	70.79	0	0.00	70.70	7.2	24,214	0.03%
2019/03/12	6.1	71.23	12	71.05	71.20	-5.9	24,353	-0.02%
2019/03/11	61	70.51	2.3	70.60	70.40	58.7	24,453	0.24%
2019/03/08	26	70.76	2	70.75	70.70	24	24,916	0.10%
2019/03/07	3	71.67	1	71.60	71.60	2	25,765	0.01%
2019/03/06	3.1	72.27	0	0.00	72.50	3.1	26,193	0.01%
2019/03/05	27.2	71.73	0	0.00	71.90	27.2	26,787	0.10%
2019/03/04	4	72.05	0.2	72.20	72.20	3.8	26,928	0.01%
2019/02/27	4.2	72.46	2.8	72.63	72.70	1.4	26,754	0.01%
2019/02/26	2	73.05	2	72.90	72.80	0	26,722	0.00%
2019/02/25	6.3	73.35	55.4	73.25	73.40	-49.1	26,937	-0.18%
2019/02/22	6	73.24	29	73.35	73.50	-23	27,267	-0.08%
2019/02/21	19	73.43	17.4	73.65	73.80	1.6	27,552	0.01%
2019/02/20	20.3	72.97	18.1	73.18	73.20	2.2	27,545	0.01%
2019/02/19	24.1	71.82	11.3	71.89	72.00	12.8	27,169	0.05%
2019/02/18	3.3	71.24	19	71.46	71.00	-15.7	27,351	-0.06%
2019/02/15	21.1	70.53	2	70.40	70.30	19.1	27,533	0.07%
2019/02/14	7	71.76	1.3	71.73	71.40	5.7	27,638	0.02%
2019/02/13	4.2	72.28	11.6	71.97	72.00	-7.4	27,733	-0.03%
2019/02/12	12.4	71.59	30	71.60	72.00	-17.6	27,694	-0.06%
2019/02/11	6.1	70.02	13	70.61	69.90	-6.9	27,543	-0.03%
2019/01/30	11.4	70.07	2.1	70.09	70.00	9.3	27,311	0.03%
2019/01/29	0.3	70.00	0	0.00	69.90	0.3	27,329	0.00%
2019/01/28	6.3	70.88	5	70.78	70.80	1.3	27,288	0.00%
2019/01/25	6	70.37	7	70.70	70.70	-1	27,511	0.00%
2019/01/24	6	69.95	9	69.88	70.00	-3	27,455	-0.01%
2019/01/23	2.8	69.69	2	69.70	69.70	0.8	27,740	0.00%
2019/01/22	3	70.86	4	70.53	70.70	-1	27,933	0.00%
2019/01/21	0.3	71.00	9	71.16	71.20	-8.7	28,393	-0.03%
2019/01/18	3	70.60	3.6	70.63	70.80	-0.6	29,728	0.00%
2019/01/17	3.1	70.30	24.2	70.63	70.40	-21.1	30,927	-0.07%
2019/01/16	8.4	70.32	22	70.12	70.20	-13.6	31,610	-0.04%
2019/01/15	2.5	70.30	42	70.28	70.30	-39.5	31,959	-0.12%
2019/01/14	3.5	68.74	2	68.75	68.70	1.5	32,168	0.00%
2019/01/11	10.4	69.81	9	69.51	69.40	1.4	33,547	0.00%
2019/01/10	5	69.24	1	69.30	69.30	4	33,515	0.01%
2019/01/09	3.2	69.65	7	69.56	69.90	-3.8	33,515	-0.01%
2019/01/08	7	68.73	6	68.68	68.60	1	33,510	0.00%
2019/01/07	37.5	68.76	9	69.01	69.30	28.5	33,710	0.08%
2019/01/04	21	67.35	6	68.00	67.60	15	33,606	0.04%
2019/01/03	33.1	68.83	1	69.10	68.90	32.1	33,646	0.10%
2019/01/02	10.6	70.19	2	71.20	70.10	8.6	33,501	0.03%
2018/12/28	3	70.80	14.8	70.83	70.80	-11.8	33,856	-0.03%
2018/12/27	2.3	70.93	5	71.28	70.80	-2.7	34,100	-0.01%
2018/12/26	1.4	70.37	1.5	70.57	70.20	-0.1	34,354	0.00%
2018/12/25	1.5	70.51	0	0.00	70.70	1.5	34,538	0.00%
2018/12/24	0.6	71.10	2	71.10	71.40	-1.4	35,126	0.00%
2018/12/22	12	70.93	5	70.90	70.90	7	35,373	0.02%
2018/12/21	6	70.71	20.9	70.82	71.40	-14.8	35,779	-0.04%
2018/12/20	14.1	72.09	10	71.79	71.50	4.1	35,804	0.01%
2018/12/19	0.3	71.60	4.5	71.56	71.80	-4.2	35,643	-0.01%
2018/12/18	0.6	70.90	5	70.48	70.80	-4.4	35,873	-0.01%
2018/12/17	3.1	71.36	1	71.70	71.10	2.1	36,093	0.01%
2018/12/14	27.2	71.97	32	71.56	71.50	-4.8	36,528	-0.01%
2018/12/13	21.6	71.89	392.4	72.54	73.00	-370.8	36,813	-1.01%	大賣/鉅額交易
2018/12/12	72.3	70.66	23	70.81	71.20	49.3	37,341	0.13%
2018/12/11	25	68.90	5	68.76	68.40	20	37,568	0.05%
2018/12/10	55.6	67.82	22.8	67.89	67.70	32.8	37,759	0.09%
2018/12/07	118.9	69.41	4	69.40	69.10	114.9	37,568	0.31%	大買/鉅額交易
2018/12/06	214.2	69.31	1	69.10	69.00	213.2	37,365	0.57%	大買/鉅額交易
2018/12/05	11.8	71.92	7	72.21	71.60	4.8	36,597	0.01%
2018/12/04	2	73.75	5.4	73.57	73.40	-3.4	36,922	-0.01%
2018/12/03	24.7	73.66	8.6	73.92	74.00	16.1	36,977	0.04%
2018/11/30	3.1	73.50	13	73.42	71.90	-9.9	36,598	-0.03%
2018/11/29	37.6	73.48	10.1	73.58	72.40	27.6	35,692	0.08%
2018/11/28	15.3	72.32	55.2	72.87	73.10	-39.9	35,289	-0.11%
2018/11/27	16	70.56	4	70.45	70.70	12	34,839	0.03%
2018/11/26	25.5	70.94	0	0.00	71.00	25.5	34,800	0.07%
2018/11/23	46.6	70.10	2.8	70.21	70.00	43.8	34,663	0.13%
2018/11/22	34	69.69	7.9	70.23	69.50	26.1	34,653	0.08%
2018/11/21	25.8	69.75	4.4	69.53	70.60	21.4	34,466	0.06%
2018/11/20	12.8	71.50	8	71.64	71.00	4.8	34,147	0.01%
2018/11/19	10	73.37	1	73.50	73.40	9	33,901	0.03%
2018/11/16	3.1	74.15	5	74.16	74.30	-1.9	34,199	-0.01%
2018/11/15	9.3	73.36	6	73.86	74.50	3.3	35,037	0.01%
2018/11/14	13	73.92	26.9	73.97	73.30	-13.9	34,998	-0.04%
2018/11/13	5.2	74.38	15	74.15	74.40	-9.8	34,972	-0.03%
2018/11/12	8	76.19	7.1	76.22	76.20	0.9	34,899	0.00%
2018/11/09	9.2	75.89	9.2	76.17	76.10	0	35,101	0.00%
2018/11/08	11.3	77.06	38.4	77.01	76.60	-27.1	35,138	-0.08%
2018/11/07	8.8	77.81	1	77.90	77.90	7.8	35,022	0.02%
2018/11/06	7.2	78.16	27	78.10	77.30	-19.8	35,016	-0.06%
2018/11/05	18.8	80.13	4.1	80.27	80.00	14.7	35,081	0.04%
2018/11/02	3.7	81.00	16	80.72	81.00	-12.3	35,222	-0.03%
2018/11/01	14.1	79.19	9.4	79.59	79.90	4.7	35,105	0.01%
2018/10/31	12.5	78.35	25.8	78.44	78.80	-13.3	35,267	-0.04%
2018/10/30	9.8	76.16	33.2	75.98	76.40	-23.4	35,030	-0.07%
2018/10/29	15.3	76.62	18.8	76.84	75.50	-3.5	35,063	-0.01%
2018/10/26	55	77.47	40	78.04	76.20	15	35,074	0.04%
2018/10/17	45	69.20	36.7	70.44	68.10	8.3	34,592	0.02%
2018/10/16	32.9	70.14	13	70.13	70.40	19.9	33,758	0.06%
2018/10/15	29.2	70.67	25	70.62	70.50	4.1	33,489	0.01%
2018/10/12	43	70.45	31	70.55	71.90	12	33,508	0.04%
2018/10/11	90	70.71	19	70.33	70.10	71	33,512	0.21%
2018/10/09	8	75.73	9	75.78	75.30	-1	32,293	0.00%
2018/10/08	25.1	75.52	2	75.45	75.50	23.1	32,342	0.07%
2018/10/05	18	75.78	8	75.81	75.60	10	32,631	0.03%
2018/10/04	25	76.49	8.4	76.44	76.20	16.6	32,542	0.05%
2018/10/03	10.1	77.80	20	77.77	77.80	-9.9	32,668	-0.03%
2018/10/02	12.1	78.47	9	78.56	78.10	3.1	32,896	0.01%
2018/10/01	4.1	79.98	8	80.10	79.90	-3.9	32,641	-0.01%
2018/09/28	10.6	79.03	15.3	78.93	79.20	-4.8	32,840	-0.01%
2018/09/27	18.1	77.92	13	78.14	78.70	5.1	32,499	0.02%
2018/09/26	37.2	77.62	27	77.50	77.30	10.2	32,279	0.03%
2018/09/25	4.2	75.94	19	76.08	76.10	-14.8	32,142	-0.05%
2018/09/21	19	75.41	5	75.42	75.80	14	32,370	0.04%
2018/09/20	9	75.61	12	75.73	75.60	-3	32,265	-0.01%
2018/09/19	12.2	76.07	5	76.28	76.40	7.2	32,294	0.02%
2018/09/18	22.4	76.33	12	76.40	75.80	10.4	32,335	0.03%
2018/09/17	2.1	77.72	4.1	77.68	77.80	-2	32,456	-0.01%
2018/09/14	6.1	77.59	11	77.65	77.90	-4.9	32,799	-0.02%
2018/09/13	16.3	76.08	25	76.00	76.00	-8.7	32,828	-0.03%
2018/09/12	33	77.76	24	77.50	77.00	9	32,740	0.03%
2018/09/11	53.5	76.66	13	76.98	77.70	40.5	32,803	0.12%
2018/09/10	38.6	75.48	52	75.45	75.10	-13.4	33,096	-0.04%
2018/09/07	54.1	77.96	29.5	77.82	77.70	24.6	32,715	0.08%
2018/09/06	23	79.35	15.4	79.23	79.30	7.6	32,743	0.02%
2018/09/05	11.3	80.22	20.2	80.36	80.10	-8.9	32,558	-0.03%
2018/09/04	8.4	80.29	4	80.23	80.10	4.4	32,939	0.01%
2018/09/03	40.1	80.43	19.7	80.56	80.10	20.3	33,317	0.06%
2018/08/31	18	80.44	10	80.40	80.50	8	34,592	0.02%
2018/08/30	12	81.11	4.2	81.45	80.90	7.8	35,372	0.02%
2018/08/29	14.2	81.27	3.4	81.27	81.40	10.7	35,704	0.03%
2018/08/28	6.1	81.20	2	81.20	81.20	4.1	35,877	0.01%
2018/08/27	4.1	80.91	17.5	81.05	81.00	-13.3	36,077	-0.04%
2018/08/24	7	80.86	1	81.10	81.10	6	36,106	0.02%
2018/08/23	12.1	81.13	16	81.65	81.80	-3.9	37,143	-0.01%
2018/08/22	14.1	81.48	0	0.00	81.70	14.1	37,444	0.04%
2018/08/21	29	81.16	1	81.20	81.00	28	37,825	0.07%
2018/08/20	14	81.14	5	81.16	81.00	9	38,555	0.02%
2018/08/17	4	81.25	20	81.85	81.10	-16	39,047	-0.04%
2018/08/16	6.5	81.12	20	81.16	81.20	-13.5	39,033	-0.03%
2018/08/15	47.1	80.59	40	80.54	81.10	7.1	38,932	0.02%
2018/08/14	50.3	81.65	17	81.99	81.30	33.3	38,576	0.09%
2018/08/13	32	84.60	9	84.94	83.80	23	37,744	0.06%
2018/08/10	0.3	85.70	25	85.86	85.90	-24.7	37,559	-0.07%
2018/08/09	8	85.44	20	85.39	85.20	-12	37,496	-0.03%
2018/08/08	8	84.89	11	84.93	85.00	-3	37,984	-0.01%
2018/08/07	7.8	84.66	11	84.91	84.40	-3.2	38,653	-0.01%
2018/08/06	2.7	84.72	29	84.53	84.60	-26.3	40,277	-0.07%
2018/08/03	0.1	83.80	21	83.45	83.80	-20.9	40,685	-0.05%
2018/08/02	6	83.23	14	83.93	82.80	-8	40,725	-0.02%
2018/08/01	2.9	83.96	4	84.00	84.10	-1.1	40,747	0.00%
2018/07/31	7	83.56	5	83.62	83.80	2	40,718	0.00%
2018/07/30	4.6	83.91	30.2	83.98	84.20	-25.6	40,734	-0.06%
2018/07/27	9	83.24	4.3	83.39	83.20	4.8	40,533	0.01%
2018/07/26	11.2	82.89	6	83.03	83.50	5.2	40,985	0.01%
2018/07/25	39.1	82.78	63	82.94	82.70	-23.9	41,156	-0.06%
2018/07/24	39.1	85.34	30.4	85.45	85.20	8.7	41,023	0.02%
2018/07/23	46.3	85.37	21	85.32	85.50	25.3	40,405	0.06%
2018/07/20	24.6	84.80	63	85.00	85.30	-38.4	40,448	-0.10%
2018/07/19	13.1	84.73	26	85.00	85.20	-12.9	40,634	-0.03%
2018/07/18	5.2	83.97	25	83.97	84.10	-19.8	41,177	-0.05%
2018/07/17	6.1	82.83	4	83.20	82.90	2.1	41,148	0.01%
2018/07/16	25	83.12	26	83.08	82.80	-1	41,273	0.00%
2018/07/13	9	82.21	10	82.41	82.90	-1	42,018	0.00%
2018/07/12	2	80.80	14	81.13	81.20	-12	42,639	-0.03%
2018/07/11	24.1	81.54	2	81.55	81.60	22.1	42,885	0.05%
2018/07/10	6	80.97	0	0.00	80.50	6	42,680	0.01%
2018/07/09	5.8	81.05	14	81.03	80.80	-8.2	42,584	-0.02%
2018/07/06	13.1	80.47	10	80.37	80.50	3.1	42,830	0.01%
2018/07/05	10.2	81.12	7	81.19	81.20	3.2	42,840	0.01%
2018/07/04	15.1	81.11	6	81.13	81.60	9.1	43,143	0.02%
2018/07/03	11.6	80.95	4	81.23	80.70	7.6	43,802	0.02%
2018/07/02	23	81.97	20	81.88	81.00	3	44,386	0.01%
2018/06/29	31.4	82.10	10	82.49	83.20	21.4	44,722	0.05%
2018/06/28	26.6	80.69	1.1	80.71	80.50	25.6	46,328	0.06%
2018/06/27	22	81.09	5	81.02	80.90	17	46,430	0.04%
2018/06/26	39.3	80.71	42	80.72	81.00	-2.7	46,386	-0.01%
2018/06/25	29	81.85	3	81.87	81.50	26	46,072	0.06%
2018/06/22	52	82.19	6.1	82.04	82.30	45.9	45,973	0.10%
2018/06/21	22	82.90	6	82.93	82.70	16	45,954	0.03%
2018/06/20	37	82.37	29	82.52	83.00	8	46,402	0.02%
2018/06/19	68.3	83.25	21	83.40	83.00	47.3	46,024	0.10%
2018/06/15	31	84.76	17	84.76	85.00	14	45,391	0.03%
2018/06/14	54	85.96	23	86.28	85.50	31	44,934	0.07%
2018/06/13	13	87.52	15.4	87.56	87.80	-2.4	44,377	-0.01%
2018/06/12	10	87.53	7	87.61	87.70	3	45,087	0.01%
2018/06/11	19.4	87.71	15.9	87.51	87.40	3.5	45,024	0.01%
2018/06/08	72.7	89.47	15.3	89.53	88.30	57.4	45,184	0.13%
2018/06/07	22.5	90.37	60.2	90.15	91.20	-37.6	44,916	-0.08%
2018/06/06	10.7	88.88	44	88.89	89.10	-33.3	44,888	-0.07%
2018/06/05	8.2	87.98	15.1	88.03	88.10	-7	45,553	-0.02%
2018/06/04	16.3	87.71	17	87.76	87.80	-0.7	45,573	0.00%
2018/06/01	13	86.38	7	86.50	86.60	6	45,724	0.01%
2018/05/31	15	86.68	27.6	87.34	85.70	-12.6	45,907	-0.03%
2018/05/30	22.3	87.17	5	87.66	87.40	17.3	45,020	0.04%
2018/05/29	4.2	87.82	6	88.65	87.60	-1.8	44,829	0.00%
2018/05/28	24.3	88.24	83.5	88.40	88.80	-59.2	44,821	-0.13%
2018/05/25	23.4	85.92	53.2	86.10	86.50	-29.8	44,419	-0.07%
2018/05/24	2.1	84.11	14	84.17	84.10	-11.9	44,188	-0.03%
2018/05/23	14.2	83.94	1	84.20	83.60	13.2	44,702	0.03%
2018/05/22	37.1	84.77	4	84.55	84.00	33.1	45,124	0.07%
2018/05/21	12.4	84.91	6	85.08	85.00	6.4	45,700	0.01%
2018/05/18	28	84.20	15	84.39	83.90	13	46,339	0.03%
2018/05/17	58	84.94	14	84.91	84.20	44	47,022	0.09%
2018/05/16	33	84.87	22.1	84.47	84.60	10.9	47,215	0.02%
2018/05/15	33	87.31	56	87.11	86.00	-23	47,488	-0.05%
2018/05/14	88.1	88.78	98.5	88.89	89.00	-10.5	48,662	-0.02%
2018/05/11	16.2	84.49	41.1	84.39	85.00	-24.9	47,388	-0.05%
2018/05/10	18.1	82.67	17.1	82.50	82.90	1	47,391	0.00%
2018/05/09	25.4	82.09	6.1	82.48	81.80	19.3	47,644	0.04%
2018/05/08	3.3	81.95	2	81.95	82.60	1.3	48,053	0.00%
2018/05/07	20.2	81.13	28	81.45	81.60	-7.8	48,209	-0.02%
2018/05/04	12	80.70	5	80.64	80.40	7	48,519	0.01%
2018/05/03	54.2	80.36	8	80.53	80.10	46.2	48,855	0.09%
2018/05/02	41.1	82.45	12	82.80	81.80	29.1	48,950	0.06%
2018/04/30	10.8	82.63	28	82.59	82.90	-17.2	49,029	-0.04%
2018/04/27	25	81.09	19	81.12	81.50	6	49,363	0.01%
2018/04/26	40.2	80.95	27	80.81	80.60	13.2	49,915	0.03%
2018/04/25	65.1	79.91	33	80.15	80.40	32.1	50,957	0.06%
2018/04/24	49.2	81.04	31	81.26	80.60	18.2	51,057	0.04%
2018/04/23	58.1	83.16	10	83.12	83.00	48.1	50,484	0.10%
2018/04/20	20.1	83.95	21	84.00	84.00	-0.9	50,371	0.00%
2018/04/19	79.1	83.94	45	84.35	85.00	34.1	50,547	0.07%
2018/04/18	86.1	85.49	42.1	85.09	84.80	44	50,204	0.09%
2018/04/17	64.2	86.75	6	86.70	86.50	58.2	50,087	0.12%
2018/04/16	15.4	87.36	19	87.43	87.60	-3.6	50,333	-0.01%
2018/04/13	18.5	87.07	14	87.09	87.00	4.5	50,506	0.01%
2018/04/12	45.8	87.02	1	87.20	86.80	44.8	50,851	0.09%
2018/04/11	48.2	88.01	26	88.16	87.30	22.2	51,181	0.04%
2018/04/10	23.6	87.27	2	87.15	87.00	21.6	51,411	0.04%
2018/04/09	21.1	86.91	8	87.34	87.40	13.1	51,757	0.03%
2018/04/03	67.5	87.19	8.2	87.22	87.20	59.3	51,281	0.12%
2018/04/02	58.2	88.66	18	88.18	88.10	40.2	50,921	0.08%
2018/03/31	174	88.80	77	89.30	88.50	97	50,680	0.19%	大買/
2018/03/30	44.5	91.59	11.6	91.77	91.40	32.9	48,765	0.07%
2018/03/29	28	90.17	15.6	90.04	90.00	12.4	48,632	0.03%
2018/03/28	12.3	90.81	12	90.47	90.10	0.3	48,333	0.00%
2018/03/27	19.1	91.18	95.5	91.02	91.20	-76.4	48,237	-0.16%
2018/03/26	21.1	89.91	7	89.71	90.20	14.1	48,082	0.03%
2018/03/23	48.1	90.90	56.1	90.92	90.40	-8	48,202	-0.02%
2018/03/22	7.2	92.63	7	92.91	92.80	0.2	48,376	0.00%
2018/03/21	78.3	92.68	1	92.60	92.40	77.3	48,263	0.16%
2018/03/20	7	92.60	19	92.54	92.60	-12	48,615	-0.02%
2018/03/19	19.3	92.91	10	93.01	92.90	9.3	48,662	0.02%
2018/03/16	13	93.12	17	93.12	92.80	-4	48,767	-0.01%
2018/03/15	97.1	93.82	45	92.90	93.40	52.1	48,424	0.11%
2018/03/14	48	93.63	5	93.72	93.30	43	48,939	0.09%
2018/03/13	91.6	95.83	53.1	95.75	95.20	38.5	48,868	0.08%
2018/03/12	49.2	93.96	47	93.94	94.30	2.2	48,136	0.00%
2018/03/09	64.3	91.49	94	91.61	91.90	-29.7	48,311	-0.06%
2018/03/08	33	89.41	26	89.25	89.40	7	48,434	0.01%
2018/03/07	23	89.64	12	89.43	88.50	11	48,600	0.02%
2018/03/06	10.2	88.17	16	88.34	88.20	-5.8	49,225	-0.01%
2018/03/05	30.3	87.28	35	87.21	87.00	-4.7	49,994	-0.01%
2018/03/02	42.1	87.34	7	87.30	87.80	35.1	49,680	0.07%
2018/03/01	22.6	87.96	31.2	88.04	87.90	-8.5	49,850	-0.02%
2018/02/27	18	88.85	27.7	88.82	88.10	-9.7	49,752	-0.02%
2018/02/26	37	89.09	7	89.40	88.80	30	49,448	0.06%
2018/02/23	29.7	89.40	19	89.21	88.90	10.7	49,325	0.02%
2018/02/22	21.2	87.93	3	87.93	87.90	18.2	49,530	0.04%
2018/02/21	32.1	88.51	20	88.44	88.20	12.1	49,335	0.02%
2018/02/12	49.4	87.80	8	87.86	87.60	41.4	48,915	0.08%
2018/02/09	51.7	86.95	26.5	87.25	87.50	25.2	48,743	0.05%
2018/02/08	31.1	89.45	7	89.26	89.00	24.1	48,453	0.05%
2018/02/07	36	90.45	32.1	90.40	90.00	3.9	49,905	0.01%
2018/02/06	206.2	89.64	94	90.06	89.20	112.2	49,153	0.23%	大買/鉅額交易
2018/02/05	34.1	92.87	18	93.03	92.80	16.1	47,142	0.03%
2018/02/02	11.3	94.74	21	95.00	95.20	-9.7	47,140	-0.02%
2018/02/01	23	93.38	62	94.00	93.50	-39	47,024	-0.08%
2018/01/31	50.2	92.50	35	92.69	92.20	15.2	46,756	0.03%
2018/01/30	25.6	94.05	25	94.28	93.60	0.6	46,299	0.00%
2018/01/29	21.4	94.84	30	95.02	94.70	-8.6	46,043	-0.02%
2018/01/26	16.3	95.50	4.1	95.65	95.40	12.2	45,847	0.03%
2018/01/25	11.3	95.64	21	95.89	95.40	-9.7	45,486	-0.02%
2018/01/24	19.1	95.99	7	96.16	95.90	12.1	44,848	0.03%
2018/01/23	17.3	95.82	37	96.39	96.90	-19.7	44,696	-0.04%
2018/01/22	72.6	96.97	24	96.87	96.60	48.6	44,513	0.11%
2018/01/19	111.4	96.21	145.4	96.12	96.90	-33.9	43,848	-0.08%	大買/大賣/
2018/01/18	77	94.51	19.1	94.43	93.80	57.9	42,486	0.14%
2018/01/17	55	93.00	16	93.03	93.40	39	42,043	0.09%
2018/01/16	25.2	93.35	6.2	93.34	93.40	19	41,887	0.05%
2018/01/15	19.1	92.75	20	92.97	93.30	-0.9	41,766	0.00%
2018/01/12	32	91.91	3	92.07	91.80	29	41,540	0.07%
2018/01/11	48.3	91.30	16	91.13	91.40	32.3	41,459	0.08%
2018/01/10	35	90.98	9	90.80	90.80	26	40,939	0.06%
2018/01/09	31.1	91.94	8	91.90	91.80	23.1	40,640	0.06%
2018/01/08	50.1	91.84	6	91.85	91.80	44.1	40,616	0.11%
2018/01/05	39.2	92.07	40.7	92.59	93.00	-1.5	40,275	0.00%
2018/01/04	56.2	92.93	16	92.96	92.60	40.2	39,996	0.10%
2018/01/03	22	94.42	8	94.26	94.00	14	39,819	0.04%
2018/01/02	20.1	95.16	15	95.02	95.00	5.1	39,215	0.01%