鴻海 (2317)-元富-新興券商分點個股進出

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-新興券商分點個股進出

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-新興券商分點個股進出
元富-新興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	137.2	204.36	61	203.37	203.00	76.2	64,798	0.12%	大買/
2024/11/21	137.7	202.93	104.1	203.38	202.50	33.6	65,000	0.05%	大買/大賣/
2024/11/20	43	205.75	95	206.89	206.00	-52	65,385	-0.08%
2024/11/19	106.9	202.58	26	203.96	203.50	80.9	65,849	0.12%	大買/
2024/11/18	85.5	205.30	251.2	203.51	202.50	-165.7	66,210	-0.25%	大賣/鉅額交易
2024/11/15	261.3	209.26	193.5	210.17	207.00	67.9	66,169	0.10%	大買/大賣/
2024/11/14	281.2	212.13	173.3	212.71	211.50	107.9	65,720	0.16%	大買/大賣/鉅額交易
2024/11/13	156.9	213.58	104	214.26	214.50	53	65,927	0.08%	大買/大賣/
2024/11/12	130.1	215.42	70	216.86	214.00	60.1	66,646	0.09%	大買/
2024/11/11	63.5	219.47	139.2	219.34	220.00	-75.7	67,372	-0.11%	大賣/
2024/11/08	40.6	218.73	127.8	218.84	218.00	-87.3	68,533	-0.13%	大賣/
2024/11/07	55.3	215.73	39.8	216.76	217.00	15.4	69,919	0.02%
2024/11/06	198	214.62	214.7	214.10	213.50	-16.7	71,518	-0.02%	大買/大賣/
2024/11/05	79.6	213.64	92.4	213.66	214.00	-12.7	73,247	-0.02%
2024/11/04	26.5	212.51	114.4	211.13	214.00	-87.9	77,681	-0.11%	大賣/
2024/11/01	135.3	204.83	111.4	205.28	208.00	23.9	80,548	0.03%	大買/大賣/
2024/10/30	227	213.42	244.9	212.82	211.50	-17.9	81,929	-0.02%	大買/大賣/
2024/10/29	163.1	209.15	170.9	209.94	209.50	-7.9	81,977	-0.01%	大買/大賣/
2024/10/28	109	218.75	103.8	218.53	215.00	5.2	81,834	0.01%	大買/大賣/
2024/10/25	26	213.50	37.6	214.15	216.00	-11.6	81,192	-0.01%
2024/10/24	136	212.01	115.1	212.05	211.50	20.9	81,356	0.03%	大買/大賣/
2024/10/23	110.9	214.32	137.3	215.35	216.00	-26.4	81,746	-0.03%	大買/大賣/
2024/10/22	195.4	211.54	170.6	212.15	215.50	24.8	82,294	0.03%	大買/大賣/
2024/10/21	95.9	210.41	57.5	211.21	210.00	38.4	83,469	0.05%
2024/10/18	239.2	208.57	218.1	208.71	207.50	21.2	83,998	0.03%	大買/大賣/
2024/10/17	112.4	206.51	121.3	207.65	208.50	-9	84,516	-0.01%	大買/大賣/
2024/10/16	61.3	204.52	66.7	205.76	205.00	-5.4	84,684	-0.01%
2024/10/15	127.4	202.42	186.2	203.18	207.00	-58.9	84,454	-0.07%	大買/大賣/
2024/10/14	52.4	197.08	43.1	198.48	199.00	9.2	83,225	0.01%
2024/10/11	74.4	201.20	91.3	201.06	200.00	-16.9	84,917	-0.02%
2024/10/09	202.1	198.18	203.4	198.69	199.00	-1.3	84,841	0.00%	大買/大賣/
2024/10/08	54.9	194.27	122	195.84	194.00	-67.1	84,628	-0.08%	大賣/
2024/10/07	53.2	197.30	101.3	197.40	197.50	-48.1	86,026	-0.06%	大賣/
2024/10/04	197.2	193.48	156.9	191.43	194.00	40.3	86,540	0.05%	大買/大賣/
2024/10/01	57.6	187.52	12.2	187.74	187.00	45.5	85,357	0.05%
2024/09/30	11.3	188.46	116.8	189.58	187.50	-105.5	86,645	-0.12%	大賣/鉅額交易
2024/09/27	101.1	193.15	107.4	191.81	191.00	-6.4	86,879	-0.01%	大買/大賣/
2024/09/26	58.1	189.92	100.1	190.66	189.50	-42	88,138	-0.05%
2024/09/25	238.3	189.17	292.6	188.91	188.50	-54.4	88,278	-0.06%	大買/大賣/
2024/09/24	371.1	181.10	304.3	180.40	183.00	66.8	87,589	0.08%	大買/大賣/
2024/09/23	5.3	179.40	60	179.22	180.00	-54.7	88,056	-0.06%
2024/09/20	33.8	179.56	43.1	180.49	177.00	-9.3	89,343	-0.01%
2024/09/19	113.5	175.21	94	175.53	176.50	19.5	89,933	0.02%	大買/
2024/09/18	181.2	175.56	149	176.96	174.00	32.2	90,975	0.04%	大買/大賣/
2024/09/16	96.2	179.17	101.2	177.62	181.00	-5	92,423	-0.01%	大賣/
2024/09/13	60	175.79	44.2	178.43	176.00	15.9	94,482	0.02%
2024/09/12	218.2	175.63	215.6	175.82	177.50	2.6	96,794	0.00%	大買/大賣/
2024/09/11	42.8	170.48	4.1	170.87	169.50	38.7	97,425	0.04%
2024/09/10	138.7	168.63	116.2	169.20	169.00	22.6	98,440	0.02%	大買/大賣/
2024/09/09	75.2	171.83	41.2	172.51	172.00	34	98,999	0.03%
2024/09/06	5.5	176.17	9.5	176.84	176.50	-4	100,326	0.00%
2024/09/05	48	177.68	18.9	178.00	175.00	29.2	101,765	0.03%
2024/09/04	67.2	176.67	48	177.71	179.50	19.2	101,899	0.02%
2024/09/03	1.3	186.21	18.6	185.68	185.00	-17.3	100,741	-0.02%
2024/09/02	41.7	183.53	14.1	182.98	183.00	27.6	101,914	0.03%
2024/08/30	7.3	184.55	8	184.63	184.50	-0.7	103,273	0.00%
2024/08/29	34.5	181.34	45.2	183.44	184.50	-10.7	104,122	-0.01%
2024/08/28	5.6	182.98	32.6	185.17	185.50	-27	104,648	-0.03%
2024/08/27	4.1	180.62	3	180.00	180.50	1	106,103	0.00%
2024/08/26	15	182.75	10	183.00	182.00	5	106,949	0.00%
2024/08/23	4.7	178.26	1.2	180.22	180.00	3.5	107,498	0.00%
2024/08/22	36.8	180.76	11.2	180.18	179.50	25.6	107,809	0.02%
2024/08/21	16.5	183.47	21.1	183.65	183.50	-4.5	108,503	0.00%
2024/08/20	20.2	188.71	5.7	188.43	186.50	14.5	108,463	0.01%
2024/08/19	41.7	187.11	45.3	187.22	187.00	-3.6	108,510	0.00%
2024/08/16	16.5	184.67	11	185.34	184.00	5.5	108,475	0.01%
2024/08/15	243.2	183.06	213	181.76	181.00	30.2	108,044	0.03%	大買/大賣/
2024/08/14	118.4	185.09	134.5	185.59	185.50	-16.1	107,885	-0.01%	大買/大賣/
2024/08/13	126.3	181.00	148.9	181.91	181.00	-22.7	107,715	-0.02%	大買/大賣/
2024/08/12	120.5	173.58	136.4	176.19	176.00	-15.9	108,358	-0.01%	大買/大賣/
2024/08/09	31.5	170.03	64.6	170.65	168.50	-33.1	109,102	-0.03%
2024/08/08	92.4	163.72	124.5	163.20	163.50	-32.1	108,889	-0.03%	大賣/
2024/08/07	135	170.55	85.3	171.23	170.50	49.7	107,321	0.05%	大買/
2024/08/06	293.6	164.60	99	170.21	167.50	194.6	105,884	0.18%	大買/鉅額交易
2024/08/05	230.1	169.29	253.8	170.10	168.00	-23.6	102,629	-0.02%	大買/大賣/
2024/08/02	218.4	190.71	51	188.36	186.50	167.4	100,061	0.17%	大買/鉅額交易
2024/08/01	74.5	202.51	65	202.53	202.50	9.5	99,293	0.01%
2024/07/31	113.2	198.98	86.6	198.35	198.00	26.6	101,079	0.03%	大買/
2024/07/30	51.4	193.04	46.1	193.47	196.00	5.3	100,915	0.01%
2024/07/29	114.8	193.11	113.4	193.12	193.00	1.4	101,111	0.00%	大買/大賣/
2024/07/26	154.8	191.58	101.5	192.91	192.00	53.2	101,334	0.05%	大買/大賣/
2024/07/23	154.6	200.34	137.9	199.18	201.50	16.7	101,273	0.02%	大買/大賣/
2024/07/22	311.1	193.53	287.5	195.44	192.50	23.6	101,525	0.02%	大買/大賣/
2024/07/19	89.2	201.56	158.4	201.55	204.00	-69.2	100,691	-0.07%	大賣/
2024/07/18	115.9	205.06	92.5	204.29	204.00	23.4	102,383	0.02%	大買/
2024/07/17	83.1	213.41	68.6	213.18	212.00	14.5	101,305	0.01%
2024/07/16	28.8	213.73	22	214.91	213.00	6.8	101,241	0.01%
2024/07/15	32.6	217.50	32.1	216.95	216.50	0.5	102,079	0.00%
2024/07/12	100.2	217.15	12.7	215.97	216.00	87.5	102,453	0.09%
2024/07/11	41.5	226.49	59.3	225.95	225.50	-17.9	101,909	-0.02%
2024/07/10	25.6	223.15	11.1	223.65	223.50	14.5	103,744	0.01%
2024/07/09	38.5	228.34	40.1	229.06	225.50	-1.6	104,436	0.00%
2024/07/08	37.2	223.09	67.8	222.93	226.50	-30.7	104,093	-0.03%
2024/07/05	15.5	213.37	15	213.90	214.50	0.5	105,052	0.00%
2024/07/04	74	213.78	144.5	212.71	214.50	-70.5	105,962	-0.07%	大賣/
2024/07/03	19.8	205.11	21.6	205.32	203.00	-1.8	105,809	0.00%
2024/07/02	159.3	206.86	62.4	205.16	204.50	96.9	106,349	0.09%	大買/
2024/07/01	150.8	215.58	111.3	215.56	216.00	39.5	106,325	0.04%	大買/大賣/
2024/06/28	35.7	214.14	11.1	214.23	214.00	24.6	108,067	0.02%
2024/06/27	7.5	212.61	19.6	212.60	212.50	-12.1	108,103	-0.01%
2024/06/26	147.5	212.63	121	210.81	210.00	26.5	109,229	0.02%	大買/大賣/
2024/06/25	153.4	206.22	152.6	207.87	211.00	0.8	110,700	0.00%	大買/大賣/
2024/06/24	95.4	206.54	26.2	206.36	206.00	69.2	111,189	0.06%
2024/06/21	173.3	213.75	131.2	213.03	212.00	42.1	112,462	0.04%	大買/大賣/
2024/06/20	29	211.65	54.4	209.13	217.50	-25.4	112,162	-0.02%
2024/06/19	172.2	203.95	178.1	205.13	203.00	-6	113,142	-0.01%	大買/大賣/
2024/06/18	47.9	199.37	49.8	198.95	198.50	-1.9	113,310	0.00%
2024/06/17	18	197.57	63.6	198.81	200.00	-45.6	115,217	-0.04%
2024/06/14	59.5	196.24	104.5	196.13	198.00	-45	116,569	-0.04%	大賣/
2024/06/13	27.6	192.05	67	191.11	192.00	-39.4	118,495	-0.03%
2024/06/12	113.7	184.22	51.7	185.89	187.50	62.1	122,764	0.05%	大買/
2024/06/11	3.1	179.16	27.5	179.88	180.50	-24.4	123,876	-0.02%
2024/06/07	20.3	178.07	11.1	177.78	177.50	9.2	128,123	0.01%
2024/06/06	41.2	179.51	36.6	180.84	177.50	4.6	132,975	0.00%
2024/06/05	58.9	174.60	55.2	173.66	175.50	3.7	133,281	0.00%
2024/06/04	39.9	173.67	10.1	172.89	171.00	29.8	132,468	0.02%
2024/06/03	32.5	176.45	8.2	177.37	176.50	24.4	131,562	0.02%
2024/05/31	71.3	174.98	6.2	175.03	172.00	65.1	130,748	0.05%
2024/05/30	86.3	176.69	45.2	178.37	176.50	41.1	129,554	0.03%
2024/05/29	51.3	181.87	10	181.85	180.50	41.3	130,014	0.03%
2024/05/28	9.3	184.51	21.2	184.49	185.50	-11.9	129,230	-0.01%
2024/05/27	24.5	184.03	91.1	183.88	185.00	-66.7	128,741	-0.05%
2024/05/24	4.5	174.48	66	174.59	176.00	-61.5	127,321	-0.05%
2024/05/23	29.2	171.41	51.5	172.83	173.00	-22.4	126,500	-0.02%
2024/05/22	7.3	168.74	15	169.10	169.00	-7.7	125,395	-0.01%
2024/05/21	27.1	166.55	14.2	167.25	166.00	13	124,802	0.01%
2024/05/20	85.1	167.27	12.1	167.63	167.50	72.9	124,336	0.06%
2024/05/17	82.1	169.80	12	170.04	170.00	70.1	123,763	0.06%
2024/05/16	69.2	173.28	102.2	176.67	171.50	-32.9	122,712	-0.03%	大賣/
2024/05/15	48.1	168.50	49.8	169.24	170.50	-1.7	120,759	0.00%
2024/05/14	55.7	170.40	33	172.79	172.00	22.7	118,632	0.02%
2024/05/13	31.5	171.13	21.6	171.50	169.50	10	116,850	0.01%
2024/05/10	182.6	168.94	142.2	168.89	169.50	40.3	115,830	0.03%	大買/大賣/
2024/05/09	19.8	173.01	56.4	172.47	170.50	-36.6	114,664	-0.03%
2024/05/08	14.2	169.82	26.2	169.54	169.50	-12	113,075	-0.01%
2024/05/07	105.6	169.77	142.8	169.76	169.50	-37.2	112,117	-0.03%	大買/大賣/
2024/05/06	51.2	165.71	153.9	165.37	167.50	-102.7	110,314	-0.09%	大賣/鉅額交易
2024/05/03	5.3	156.88	19.4	157.48	156.00	-14.1	107,787	-0.01%
2024/05/02	26.6	153.14	19	153.32	154.00	7.6	107,073	0.01%
2024/04/30	51.3	157.62	55.6	158.62	156.00	-4.3	106,176	0.00%
2024/04/29	62.1	158.93	86	158.22	158.50	-23.9	105,289	-0.02%
2024/04/26	28.4	155.91	66.7	156.83	155.00	-38.3	104,036	-0.04%
2024/04/25	72.5	152.63	28.1	152.25	151.50	44.4	102,659	0.04%
2024/04/24	90.7	150.95	151.6	152.39	156.00	-60.8	101,157	-0.06%	大賣/
2024/04/23	36.4	145.14	12.2	145.41	144.00	24.2	98,752	0.02%
2024/04/22	20.2	142.85	16	143.41	143.00	4.2	98,059	0.00%
2024/04/19	73.5	142.20	35.1	143.02	143.00	38.4	97,247	0.04%
2024/04/18	15.2	147.16	28.3	146.99	148.00	-13	95,526	-0.01%
2024/04/17	20.2	144.44	30.8	144.57	146.50	-10.6	94,851	-0.01%
2024/04/16	77.4	139.97	62.5	139.25	141.00	15	93,480	0.02%
2024/04/15	63.1	147.10	18	146.28	146.00	45.1	90,976	0.05%
2024/04/12	59.8	150.42	70.3	150.98	150.50	-10.5	89,690	-0.01%
2024/04/11	88.6	149.94	96.6	149.17	150.00	-8.1	87,961	-0.01%
2024/04/10	125.7	155.67	69.1	156.32	154.50	56.6	85,355	0.07%	大買/
2024/04/09	298.7	159.20	286.2	158.67	158.00	12.5	84,044	0.01%	大買/大賣/
2024/04/08	71.1	157.63	48.8	157.75	158.00	22.3	82,682	0.03%
2024/04/03	71.5	156.96	57.4	158.17	159.00	14.1	81,311	0.02%
2024/04/02	67.4	155.25	202.4	156.02	159.00	-135	79,344	-0.17%	大賣/鉅額交易
2024/04/01	61.8	151.64	25.1	152.31	150.50	36.7	76,692	0.05%
2024/03/29	159.2	154.71	67.6	153.81	150.00	91.6	75,560	0.12%	大買/
2024/03/28	53.4	152.45	108.9	154.16	155.50	-55.6	73,210	-0.08%	大賣/
2024/03/27	26.7	147.44	191.5	147.20	148.50	-164.8	70,339	-0.23%	大賣/鉅額交易
2024/03/26	131.4	142.07	107.8	143.01	142.00	23.6	68,483	0.03%	大買/大賣/
2024/03/25	117.8	145.10	82.8	145.60	145.50	35	66,381	0.05%	大買/
2024/03/22	115.8	145.02	134.9	145.76	145.50	-19.1	64,505	-0.03%	大買/大賣/
2024/03/21	172	141.72	208.7	142.18	142.50	-36.8	61,032	-0.06%	大買/大賣/
2024/03/20	104.9	139.39	172.8	138.98	138.00	-68	58,649	-0.12%	大買/大賣/
2024/03/19	252	132.16	389.3	132.68	136.00	-137.3	55,781	-0.25%	大買/大賣/鉅額交易
2024/03/18	290	134.22	277.3	134.03	136.00	12.7	53,182	0.02%	大買/大賣/
2024/03/15	279.4	131.45	455.6	130.91	132.00	-176.2	49,532	-0.36%	大買/大賣/鉅額交易
2024/03/14	254.1	119.60	253.7	119.96	121.00	0.4	43,236	0.00%	大買/大賣/
2024/03/13	397.6	120.43	547.3	120.31	120.50	-149.6	40,314	-0.37%	大買/大賣/鉅額交易
2024/03/12	433.5	115.60	659.8	115.67	119.00	-226.4	34,910	-0.65%	大買/大賣/鉅額交易
2024/03/11	96	109.98	101.9	108.32	109.50	-5.9	29,389	-0.02%	大賣/
2024/03/08	7.5	106.38	8.8	106.07	105.00	-1.3	27,431	0.00%
2024/03/07	1.5	107.33	37	107.62	107.50	-35.5	26,533	-0.13%
2024/03/06	2.2	106.22	15	106.40	106.50	-12.8	26,183	-0.05%
2024/03/05	9.3	106.75	29.9	107.73	106.50	-20.5	26,190	-0.08%
2024/03/04	2.4	104.53	286.8	104.33	106.50	-284.4	25,463	-1.12%	大賣/鉅額交易
2024/03/01	211.2	102.99	1	103.00	102.00	210.2	24,125	0.87%	大買/鉅額交易
2024/02/29	3.8	103.11	3	103.33	103.00	0.8	24,041	0.00%
2024/02/27	1	104.00	28	103.48	103.50	-27	23,750	-0.11%
2024/02/26	2	103.99	41.1	103.99	103.50	-39	23,649	-0.17%
2024/02/23	7	103.00	3.1	103.48	103.00	3.9	23,790	0.02%
2024/02/22	6.4	103.17	66.3	103.48	103.50	-59.9	24,119	-0.25%
2024/02/21	6	103.00	1	103.50	103.00	5	24,289	0.02%
2024/02/20	3	104.00	165.9	104.48	103.50	-162.9	24,762	-0.66%	大賣/鉅額交易
2024/02/19	0	0.00	25.1	102.56	103.00	-25.1	24,617	-0.10%
2024/02/16	13.1	101.00	7.1	101.42	101.50	6	25,053	0.02%
2024/02/15	6.2	101.34	10	101.25	101.00	-3.8	25,287	-0.02%
2024/02/05	2.1	101.98	2	101.50	101.50	0.1	25,125	0.00%
2024/02/02	7.6	102.28	0	0.00	102.00	7.6	25,105	0.03%
2024/02/01	8	102.19	4	102.50	103.00	4	25,344	0.02%
2024/01/31	0.1	101.81	2	102.50	102.50	-1.9	25,428	-0.01%
2024/01/30	3.1	102.16	1	102.50	102.00	2.1	25,581	0.01%
2024/01/29	0.2	102.50	0	0.00	102.50	0.2	25,927	0.00%
2024/01/26	7.2	102.57	12.5	102.91	102.50	-5.3	26,364	-0.02%
2024/01/25	0.5	101.49	8.5	101.68	102.00	-8	26,353	-0.03%
2024/01/24	0	100.50	9	101.00	100.50	-9	26,387	-0.03%
2024/01/23	1.1	100.52	1.2	101.00	101.00	-0.1	27,103	0.00%
2024/01/22	16	100.06	11	100.00	99.90	5	29,035	0.02%
2024/01/19	0.2	100.50	4	100.50	100.50	-3.9	29,204	-0.01%
2024/01/18	5.6	99.87	0	0.00	99.90	5.6	29,563	0.02%
2024/01/17	16.1	99.29	0	0.00	98.60	16.1	29,936	0.05%
2024/01/16	5.5	99.92	6	99.87	100.00	-0.5	30,976	0.00%
2024/01/15	25.3	100.99	2	100.50	100.00	23.3	31,922	0.07%
2024/01/12	34.1	100.16	43	100.71	100.50	-8.9	32,081	-0.03%
2024/01/11	416.3	101.21	443	100.99	100.50	-26.8	32,209	-0.08%	大買/大賣/
2024/01/10	57.2	100.08	0	0.00	100.00	57.2	32,083	0.18%
2024/01/09	5.6	101.34	80	102.00	101.00	-74.4	31,963	-0.23%
2024/01/08	193.8	102.36	65.3	102.08	101.50	128.5	31,828	0.40%	大買/鉅額交易
2024/01/05	150	104.00	2.2	104.00	104.00	147.8	31,693	0.47%	大買/鉅額交易
2024/01/04	0	0.00	6.2	104.50	104.00	-6.2	31,937	-0.02%
2024/01/03	0	104.50	0.1	104.50	104.50	0	32,154	0.00%
2024/01/02	0.2	105.00	8	104.56	105.00	-7.8	32,305	-0.02%
2023/12/29	15.7	104.50	178.4	104.54	104.50	-162.7	32,250	-0.50%	大賣/鉅額交易
2023/12/28	3	103.66	2	103.75	104.00	1	32,274	0.00%
2023/12/27	1.2	103.50	4	103.63	103.50	-2.8	32,180	-0.01%
2023/12/26	0	103.50	7	103.50	104.00	-7	32,097	-0.02%
2023/12/25	150	103.50	16	103.50	103.50	134	32,284	0.42%	大買/鉅額交易
2023/12/22	3	103.50	0.1	103.00	103.50	2.9	32,363	0.01%
2023/12/21	0.4	103.00	9.5	103.50	103.50	-9.2	32,468	-0.03%
2023/12/20	153.4	102.51	171.6	103.05	104.50	-18.2	32,160	-0.06%	大買/大賣/
2023/12/19	1	101.99	13.1	101.73	102.50	-12.1	31,507	-0.04%
2023/12/18	12.2	101.50	4	102.00	102.00	8.2	31,329	0.03%
2023/12/15	0.6	101.16	4.6	101.43	101.50	-4	31,177	-0.01%
2023/12/14	3	101.50	8.2	101.88	102.00	-5.2	30,726	-0.02%
2023/12/13	6.2	100.59	17	100.91	101.00	-10.8	30,500	-0.04%
2023/12/12	1.1	101.00	0.7	101.00	101.00	0.4	30,839	0.00%
2023/12/11	4.4	100.77	11	100.86	101.00	-6.6	30,769	-0.02%
2023/12/08	2.1	101.01	7	101.50	101.50	-4.9	30,658	-0.02%
2023/12/07	2.1	101.23	3.3	101.00	101.00	-1.2	30,887	0.00%
2023/12/06	2	101.50	6	101.50	101.00	-4	30,950	-0.01%
2023/12/05	2.1	100.76	1	101.00	101.00	1.1	30,895	0.00%
2023/12/04	0.1	101.07	5	100.90	101.00	-4.9	30,773	-0.02%
2023/12/01	19.3	100.66	6	101.00	100.50	13.3	30,811	0.04%
2023/11/30	26.3	101.50	0	0.00	101.50	26.3	30,592	0.09%
2023/11/29	8	102.00	8	102.00	102.00	0	30,267	0.00%
2023/11/28	4	102.38	6.3	102.50	102.50	-2.3	29,970	-0.01%
2023/11/27	7.3	101.66	10.5	101.68	101.50	-3.2	30,482	-0.01%
2023/11/24	56.3	101.53	0.2	101.50	101.50	56	30,442	0.18%
2023/11/22	18.2	103.02	0.2	102.78	102.00	18	31,063	0.06%
2023/11/21	0	102.00	4.1	101.76	102.50	-4.1	30,942	-0.01%
2023/11/20	9.1	101.22	6.1	101.01	101.00	3	31,170	0.01%
2023/11/17	3.2	102.33	23.1	102.74	102.50	-19.9	30,949	-0.06%
2023/11/16	3	101.00	9.5	101.05	101.00	-6.5	30,387	-0.02%
2023/11/15	16.3	100.41	6	100.17	100.50	10.3	30,054	0.03%
2023/11/14	12.1	100.26	40.9	99.85	100.00	-28.7	29,488	-0.10%
2023/11/13	12.2	97.63	8.1	97.91	97.70	4.1	29,120	0.01%
2023/11/10	6.5	97.32	1	97.20	97.20	5.5	29,544	0.02%
2023/11/09	13.1	98.00	17.1	98.08	97.90	-4	30,337	-0.01%
2023/11/08	4.1	96.95	10.3	97.01	97.00	-6.2	30,321	-0.02%
2023/11/07	31.5	95.75	4	95.88	96.10	27.5	30,373	0.09%
2023/11/06	9.5	96.77	10.1	96.79	96.40	-0.6	30,281	0.00%
2023/11/03	33	95.57	12	95.76	95.80	21	29,982	0.07%
2023/11/02	9	96.88	24.3	96.96	97.00	-15.3	29,758	-0.05%
2023/11/01	13.3	95.93	2.3	95.74	95.60	11	30,097	0.04%
2023/10/31	58.5	96.10	96.2	96.12	96.50	-37.7	30,309	-0.12%
2023/10/30	161.8	95.54	21.4	95.48	94.50	140.4	29,933	0.47%	大買/鉅額交易
2023/10/27	8.3	98.37	1	98.20	98.20	7.3	28,083	0.03%
2023/10/26	14.6	98.38	3	98.50	98.50	11.6	28,036	0.04%
2023/10/25	31.4	99.23	5	99.14	99.00	26.4	27,773	0.10%
2023/10/24	69.2	98.71	15	98.69	98.30	54.2	27,620	0.20%
2023/10/23	98.6	100.67	35	100.13	100.50	63.6	26,288	0.24%
2023/10/20	13.3	103.66	5	103.90	103.50	8.3	25,919	0.03%
2023/10/19	21.6	103.66	6	103.67	103.50	15.6	25,714	0.06%
2023/10/18	5.2	105.90	1	106.00	105.50	4.2	25,514	0.02%
2023/10/17	12.3	106.99	2	106.50	106.50	10.3	25,614	0.04%
2023/10/16	3.2	106.84	8	106.94	107.00	-4.8	26,265	-0.02%
2023/10/13	5.3	106.53	1.4	107.37	107.50	4	26,851	0.01%
2023/10/12	0	106.50	11	106.64	107.00	-11	27,096	-0.04%
2023/10/11	2.2	106.46	5.2	106.30	106.00	-3	27,348	-0.01%
2023/10/06	34.1	105.47	17.2	105.76	105.50	17	27,369	0.06%
2023/10/05	3.5	103.49	0	0.00	103.50	3.5	27,528	0.01%
2023/10/04	11.3	102.87	1	102.50	103.00	10.3	27,645	0.04%
2023/10/03	7.2	104.00	0	0.00	104.00	7.2	27,599	0.03%
2023/10/02	8	104.62	1.1	104.94	104.50	6.9	27,816	0.02%
2023/09/28	8.2	103.89	1	104.00	104.00	7.2	28,735	0.02%
2023/09/27	4.7	104.03	0	0.00	104.00	4.7	29,226	0.02%
2023/09/26	7.4	104.23	0.5	104.50	104.00	6.9	30,286	0.02%
2023/09/25	11.9	105.28	0	0.00	105.50	11.9	31,242	0.04%
2023/09/22	2.2	105.05	1	105.00	105.00	1.2	31,773	0.00%
2023/09/21	12.4	105.53	11	106.00	105.00	1.4	32,181	0.00%
2023/09/20	26.2	106.46	14	106.50	106.00	12.2	32,555	0.04%
2023/09/19	2.1	106.98	0	0.00	106.50	2.1	33,360	0.01%
2023/09/18	13.2	106.04	5	106.00	106.50	8.2	34,796	0.02%
2023/09/15	27.3	106.37	1.5	106.50	106.00	25.8	35,058	0.07%
2023/09/14	2	106.50	25	107.00	106.50	-23	34,962	-0.07%
2023/09/13	2.5	106.40	0	0.00	106.00	2.5	35,116	0.01%
2023/09/12	1	106.50	119.5	106.02	107.50	-118.4	35,594	-0.33%	大賣/鉅額交易
2023/09/11	21	105.33	1	106.00	105.00	20	35,679	0.06%
2023/09/08	3.2	105.35	2	105.50	106.00	1.2	35,975	0.00%
2023/09/07	6.1	105.51	0	0.00	105.50	6.1	36,936	0.02%
2023/09/06	11	106.09	1	106.50	106.00	10	38,325	0.03%
2023/09/05	7	106.08	0	0.00	107.00	7	38,319	0.02%
2023/09/04	2.1	106.47	3	106.50	106.50	-0.9	38,384	0.00%
2023/09/01	3.2	107.32	5.5	107.00	107.50	-2.3	38,403	-0.01%
2023/08/31	7.1	105.86	6	106.17	106.50	1.1	38,772	0.00%
2023/08/30	5	106.10	3.1	106.66	106.00	1.9	38,234	0.00%
2023/08/29	15.5	105.71	18.6	106.21	106.00	-3.1	38,783	-0.01%
2023/08/28	12.4	108.61	6.1	108.34	108.00	6.2	38,485	0.02%
2023/08/25	12	108.08	1	108.00	108.00	11	39,185	0.03%
2023/08/24	6.2	109.22	20.5	109.34	109.50	-14.3	40,302	-0.04%
2023/08/23	0	0.00	0.1	107.00	106.50	-0.1	40,756	0.00%
2023/08/22	3	106.33	5.3	106.61	106.50	-2.3	41,061	-0.01%
2023/08/21	3.1	106.32	1.1	105.52	106.00	2.1	41,271	0.00%
2023/08/18	2.1	106.48	3.9	106.25	106.00	-1.8	41,354	0.00%
2023/08/17	3.1	106.50	4.1	106.51	106.50	-1	41,432	0.00%
2023/08/16	25.2	105.82	10	105.70	105.50	15.2	41,323	0.04%
2023/08/15	51.9	107.85	5	107.50	107.00	46.9	41,146	0.11%
2023/08/14	7.8	109.65	14.3	109.57	110.00	-6.5	40,542	-0.02%
2023/08/11	2.1	108.77	13	108.96	108.50	-10.9	40,690	-0.03%
2023/08/10	2	109.51	2.3	109.78	110.00	-0.2	41,012	0.00%
2023/08/09	2.2	110.77	1	111.00	110.50	1.2	41,109	0.00%
2023/08/08	6.4	110.48	2	110.75	110.50	4.4	41,947	0.01%
2023/08/07	21.3	110.67	10.3	111.85	109.50	11	41,823	0.03%
2023/08/04	0	111.00	14.5	110.45	111.00	-14.5	41,358	-0.04%
2023/08/02	20.1	108.72	2	108.25	108.00	18	41,384	0.04%
2023/08/01	7.3	109.88	1	110.50	110.50	6.3	40,993	0.02%
2023/07/31	22.4	108.92	8	108.94	108.50	14.4	40,803	0.04%
2023/07/28	12.2	109.71	1	109.50	109.50	11.2	40,510	0.03%
2023/07/27	10.2	110.85	5.1	112.47	110.50	5.1	40,589	0.01%
2023/07/26	3.1	111.50	8.1	111.81	111.50	-5	40,899	-0.01%
2023/07/25	15	111.57	52.2	111.34	112.00	-37.2	40,721	-0.09%
2023/07/24	1.2	108.00	43.3	108.00	108.00	-42.1	39,989	-0.11%
2023/07/21	4.2	107.50	0	0.00	107.50	4.2	40,226	0.01%
2023/07/20	17.2	108.21	1	109.00	108.00	16.2	40,260	0.04%
2023/07/19	345.6	110.82	340	110.98	108.50	5.6	40,018	0.01%	大買/大賣/
2023/07/18	5.9	112.18	29.3	112.29	112.00	-23.4	39,654	-0.06%
2023/07/17	10.3	110.00	16.3	110.19	110.50	-5.9	39,110	-0.02%
2023/07/14	0	108.50	17.2	108.60	109.50	-17.2	38,735	-0.04%
2023/07/13	6.1	107.52	2.1	108.24	107.00	4	38,284	0.01%
2023/07/12	57.2	105.23	64.9	106.16	107.50	-7.7	38,042	-0.02%
2023/07/11	6.5	104.81	5.5	105.00	105.00	1	37,842	0.00%
2023/07/10	3.8	104.77	0.1	105.00	104.50	3.7	37,828	0.01%
2023/07/07	55.4	105.24	66	105.13	105.50	-10.7	37,756	-0.03%
2023/07/06	66.5	106.07	3.4	105.74	105.50	63.1	37,732	0.17%
2023/07/05	59.8	108.52	212	109.96	108.50	-152.2	36,789	-0.41%	大賣/鉅額交易
2023/07/04	58.1	110.31	41	111.51	110.00	17.1	36,139	0.05%
2023/07/03	50.2	114.62	21.2	114.58	115.00	29	35,462	0.08%
2023/06/30	34	112.40	129.1	112.23	113.00	-95.1	34,309	-0.28%	大賣/
2023/06/29	58.5	114.18	25.1	114.07	113.00	33.5	33,829	0.10%
2023/06/28	10.2	114.80	28.1	115.04	115.00	-17.9	33,522	-0.05%
2023/06/27	149.2	115.70	69.2	114.64	114.00	80	33,179	0.24%	大買/
2023/06/26	36.3	114.82	130.3	114.14	115.50	-93.9	32,601	-0.29%	大賣/
2023/06/21	81.3	112.99	13	112.92	113.00	68.3	32,082	0.21%
2023/06/20	4.6	112.61	13.2	112.76	112.50	-8.6	32,028	-0.03%
2023/06/19	127.1	112.50	142	112.56	112.50	-14.9	31,892	-0.05%	大買/大賣/
2023/06/16	12.1	111.80	28	111.89	111.00	-15.9	31,825	-0.05%
2023/06/15	11.2	111.54	31.2	112.00	111.50	-20	31,398	-0.06%
2023/06/14	41.1	111.77	24.2	112.07	112.50	16.9	31,855	0.05%
2023/06/13	41.3	112.48	42.4	112.34	112.50	-1.1	31,723	0.00%
2023/06/12	12.2	110.37	92.5	109.84	110.50	-80.3	30,901	-0.26%
2023/06/09	1	107.99	6	107.67	108.00	-5	29,760	-0.02%
2023/06/08	47	107.48	1	107.00	107.00	46	29,876	0.15%
2023/06/07	10	107.55	2	107.50	108.00	8	30,051	0.03%
2023/06/06	4.2	106.50	5.2	107.00	107.00	-1	30,703	0.00%
2023/06/05	5.3	108.07	19	108.08	107.50	-13.7	30,622	-0.04%
2023/06/02	27.5	108.24	21	108.17	108.00	6.5	31,419	0.02%
2023/06/01	8.5	107.06	15.1	107.73	108.00	-6.6	31,156	-0.02%
2023/05/31	470.6	106.17	474	106.18	106.50	-3.4	30,871	-0.01%	大買/大賣/
2023/05/30	193.6	107.49	232.2	107.54	107.00	-38.6	30,356	-0.13%	大買/大賣/
2023/05/29	9.7	104.46	143	103.94	105.50	-133.3	29,635	-0.45%	大賣/鉅額交易
2023/05/26	330.1	102.08	325.6	102.50	102.50	4.5	29,233	0.02%	大買/大賣/
2023/05/25	8.4	102.58	18.2	102.94	102.50	-9.8	28,999	-0.03%
2023/05/24	3.3	102.51	1	102.50	103.00	2.3	28,936	0.01%
2023/05/23	103.1	102.97	1	103.00	102.50	102.1	28,904	0.35%	大買/鉅額交易
2023/05/22	3.3	102.54	3.1	102.84	103.00	0.3	28,907	0.00%
2023/05/19	17.4	102.54	3	102.67	103.00	14.4	29,083	0.05%
2023/05/18	2.3	102.56	5	103.00	103.00	-2.8	29,193	-0.01%
2023/05/17	2.3	102.50	24	102.04	102.50	-21.7	29,333	-0.07%
2023/05/16	7.9	102.50	3	102.33	102.00	4.9	28,993	0.02%
2023/05/15	37.3	102.02	20	102.50	102.00	17.3	28,601	0.06%
2023/05/12	3.1	105.16	5.2	105.71	102.50	-2.1	28,557	-0.01%
2023/05/11	3.1	105.16	5.2	105.71	105.00	-2.1	27,867	-0.01%
2023/05/10	11.1	106.23	2	107.00	106.50	9.1	27,910	0.03%
2023/05/09	2.2	105.08	33.5	106.39	106.50	-31.3	28,140	-0.11%
2023/05/08	5.1	105.19	4	105.38	105.00	1.1	28,301	0.00%
2023/05/05	1.2	105.00	3	105.00	105.00	-1.8	28,849	-0.01%
2023/05/04	5.1	105.29	31	105.00	105.00	-25.9	29,465	-0.09%
2023/05/03	14.1	105.54	10.2	105.94	105.50	3.9	29,917	0.01%
2023/05/02	172.2	105.55	173.6	105.88	106.00	-1.4	30,781	0.00%	大買/大賣/
2023/04/28	2	104.24	1	104.00	104.50	1	31,312	0.00%
2023/04/27	2.1	103.50	34	103.50	103.50	-31.9	31,454	-0.10%
2023/04/26	59.1	103.97	30.3	104.40	103.50	28.9	31,624	0.09%
2023/04/25	4	103.25	19.1	103.39	103.00	-15.1	31,354	-0.05%
2023/04/24	24.3	103.98	7	103.50	103.50	17.3	31,215	0.06%
2023/04/21	11	104.64	13	104.65	104.00	-2	31,240	-0.01%
2023/04/20	3.3	104.15	5.3	104.38	104.50	-2.1	31,018	-0.01%
2023/04/19	2.2	104.00	9.4	104.17	104.00	-7.2	31,244	-0.02%
2023/04/18	2.2	104.00	72	104.49	104.50	-69.8	31,266	-0.22%
2023/04/17	56.9	104.00	119.6	104.17	104.00	-62.7	31,594	-0.20%	大賣/
2023/04/14	12.3	103.51	40.9	104.26	104.50	-28.6	32,030	-0.09%
2023/04/13	27.1	102.96	15	103.47	103.00	12.1	32,380	0.04%
2023/04/12	53.6	102.97	2	102.50	102.50	51.6	32,302	0.16%
2023/04/11	5.3	103.31	25	103.60	103.50	-19.7	32,585	-0.06%
2023/04/10	4.2	103.15	2.5	103.10	103.00	1.7	32,478	0.01%
2023/04/07	2.1	103.02	11	103.50	103.00	-8.9	32,418	-0.03%
2023/04/06	6.1	104.00	4	104.25	103.50	2.1	32,371	0.01%
2023/03/31	74	104.36	16.3	104.72	104.00	57.8	31,976	0.18%
2023/03/30	0	0.00	3	104.33	104.50	-3	32,025	-0.01%
2023/03/29	107.2	103.50	99	103.71	103.50	8.2	32,165	0.03%	大買/
2023/03/28	9.1	103.23	18	103.44	103.00	-8.9	32,556	-0.03%
2023/03/27	38.2	104.79	2	103.50	103.50	36.2	32,645	0.11%
2023/03/24	166.1	105.19	197.5	105.03	105.50	-31.4	33,306	-0.09%	大買/大賣/
2023/03/23	6.1	103.26	11	103.86	103.50	-4.9	32,568	-0.02%
2023/03/22	3.2	103.50	53.4	103.89	103.50	-50.1	32,454	-0.15%
2023/03/21	164	103.50	281.2	103.68	103.50	-117.2	32,672	-0.36%	大買/大賣/鉅額交易
2023/03/20	125.1	102.98	166.1	103.05	102.50	-41	32,644	-0.13%	大買/大賣/
2023/03/17	400.2	104.00	150.2	103.68	103.50	250	32,828	0.76%	大買/大賣/鉅額交易
2023/03/16	8	102.19	4	102.25	102.00	4	32,303	0.01%
2023/03/15	2.4	102.29	4	102.88	102.50	-1.6	32,585	0.00%
2023/03/14	2.1	102.00	5	102.30	102.00	-2.9	33,160	-0.01%
2023/03/13	4	102.38	34.1	102.72	103.00	-30.1	33,434	-0.09%
2023/03/10	35.4	101.96	6.2	101.94	102.00	29.2	34,333	0.08%
2023/03/09	37	103.20	34	102.54	102.50	3	34,973	0.01%
2023/03/08	11.2	104.50	2.4	104.58	104.00	8.8	35,167	0.03%
2023/03/07	60.3	105.01	30.7	104.74	105.00	29.6	35,211	0.08%
2023/03/06	0.1	103.00	14.8	103.41	103.50	-14.7	34,782	-0.04%
2023/03/03	21	102.98	5.8	103.09	102.50	15.3	34,733	0.04%
2023/03/02	0	102.14	0.5	102.50	102.50	-0.5	34,949	0.00%
2023/03/01	328.5	102.23	330	102.50	102.00	-1.5	35,010	0.00%	大買/大賣/
2023/02/24	256.5	101.97	302	102.40	101.00	-45.5	34,736	-0.13%	大買/大賣/
2023/02/23	4.1	102.50	10	102.80	103.00	-5.9	34,341	-0.02%
2023/02/22	8.6	101.59	40.5	101.91	102.00	-31.9	34,713	-0.09%
2023/02/21	6	102.50	12.2	102.51	102.50	-6.1	34,783	-0.02%
2023/02/20	13.1	102.81	3.2	102.72	103.00	9.9	35,331	0.03%
2023/02/17	9.3	103.00	9.1	103.22	103.50	0.2	35,745	0.00%
2023/02/16	4	102.88	38.3	103.44	103.50	-34.3	36,384	-0.09%
2023/02/15	12.3	102.01	11	102.09	102.50	1.3	37,202	0.00%
2023/02/14	6.2	101.91	9.1	101.84	102.00	-2.9	37,250	-0.01%
2023/02/13	4	101.38	2.2	101.30	101.00	1.8	37,616	0.00%
2023/02/10	31.2	101.02	16.7	101.50	101.50	14.5	37,809	0.04%
2023/02/09	4.3	100.87	18	100.97	101.00	-13.7	38,059	-0.04%
2023/02/08	50	100.50	12	100.50	100.50	38	38,379	0.10%
2023/02/07	65.6	100.53	34	101.00	100.50	31.6	38,627	0.08%
2023/02/06	127.3	101.53	126.1	101.68	101.50	1.3	38,581	0.00%	大買/大賣/
2023/02/03	14.3	99.71	63	99.79	99.60	-48.7	38,523	-0.13%
2023/02/02	121	100.02	54	100.49	100.00	67	38,531	0.17%	大買/
2023/02/01	61.4	100.00	55	100.18	100.00	6.4	38,077	0.02%
2023/01/31	24.7	100.36	53.7	100.05	99.70	-29	37,933	-0.08%
2023/01/30	70	98.32	0	0.00	98.10	70	37,093	0.19%
2023/01/17	5.4	98.34	4	98.33	98.10	1.4	36,341	0.00%
2023/01/16	47.9	99.03	25	98.50	98.10	22.9	36,361	0.06%
2023/01/13	3.2	99.00	7	98.80	98.60	-3.8	36,315	-0.01%
2023/01/12	6.5	98.88	1	98.60	98.60	5.5	36,978	0.01%
2023/01/11	4.8	99.41	5	99.46	99.10	-0.3	37,569	0.00%
2023/01/10	3.5	99.33	2	99.55	99.40	1.5	37,879	0.00%
2023/01/09	9.5	99.09	2	99.35	99.10	7.5	38,027	0.02%
2023/01/06	7.3	98.61	3.1	98.64	98.40	4.3	37,890	0.01%
2023/01/05	28.1	98.10	1	98.00	98.00	27.1	38,045	0.07%
2023/01/04	41.2	98.14	2	98.15	98.10	39.2	38,079	0.10%
2023/01/03	74.5	98.32	2.5	99.00	99.10	72	38,013	0.19%
2022/12/30	12.3	99.90	1	99.90	99.90	11.3	37,602	0.03%
2022/12/29	108.6	99.73	1	99.70	99.70	107.6	37,753	0.29%	大買/鉅額交易
2022/12/28	163.5	100.00	121	100.50	100.50	42.5	38,005	0.11%	大買/大賣/
2022/12/27	0.2	100.59	0	0.00	100.50	0.2	37,915	0.00%
2022/12/26	0.1	101.00	1	100.50	101.00	-0.9	38,115	0.00%
2022/12/23	0	101.00	6	100.50	101.00	-6	38,434	-0.02%
2022/12/22	1.2	100.60	2.1	100.76	101.00	-0.9	38,849	0.00%
2022/12/21	3.1	100.50	0	0.00	100.00	3.1	39,308	0.01%
2022/12/20	40.2	100.49	5	100.40	100.00	35.2	39,198	0.09%
2022/12/19	322.5	101.25	317	101.26	101.50	5.5	39,135	0.01%	大買/大賣/
2022/12/16	29.1	100.59	0	0.00	100.50	29.1	38,899	0.07%
2022/12/15	5.7	101.65	1	102.50	101.50	4.7	38,102	0.01%
2022/12/14	3.2	102.03	56	102.49	102.50	-52.8	38,124	-0.14%
2022/12/13	19.2	101.14	5	101.60	101.00	14.2	38,141	0.04%
2022/12/12	2.1	101.51	0	0.00	102.00	2.1	37,850	0.01%
2022/12/09	13	102.46	4	102.50	102.00	9	38,145	0.02%
2022/12/08	11.2	101.69	2	102.00	101.50	9.2	37,890	0.02%
2022/12/07	69.7	102.58	13	103.19	102.00	56.7	37,817	0.15%
2022/12/06	56.3	103.51	12.1	103.06	103.00	44.2	37,621	0.12%
2022/12/05	104	106.46	19	106.47	105.50	85	37,014	0.23%	大買/
2022/12/02	40.5	105.13	42.4	105.73	105.50	-1.9	36,500	-0.01%
2022/12/01	17.1	102.50	112.2	102.56	103.00	-95.1	35,734	-0.27%	大賣/
2022/11/30	568.4	100.92	403	101.30	100.50	165.4	34,905	0.47%	大買/大賣/鉅額交易
2022/11/29	11	100.00	5	100.00	100.00	6	34,038	0.02%
2022/11/28	43.8	99.85	29	100.00	100.00	14.8	33,757	0.04%
2022/11/25	10.4	100.56	9	100.78	100.50	1.4	33,605	0.00%
2022/11/24	171.4	100.50	160	100.50	101.00	11.4	33,507	0.03%	大買/大賣/
2022/11/23	22.1	101.23	1.4	101.00	100.50	20.7	33,169	0.06%
2022/11/22	7.5	100.44	25	100.50	100.50	-17.5	33,091	-0.05%
2022/11/21	100.3	100.45	40	101.13	100.00	60.3	32,902	0.18%
2022/11/18	59.4	101.81	32	102.50	100.50	27.4	32,636	0.08%
2022/11/17	29.5	101.38	5	101.50	101.50	24.5	32,326	0.08%
2022/11/16	32.1	101.60	24	102.08	101.50	8.1	32,188	0.03%
2022/11/15	15.3	101.90	17	102.29	101.50	-1.7	31,685	-0.01%
2022/11/14	275.3	100.87	235	101.34	101.50	40.3	31,198	0.13%	大買/大賣/
2022/11/11	512.9	100.24	446.4	100.68	100.00	66.5	30,512	0.22%	大買/大賣/
2022/11/10	12.3	100.55	2	101.00	100.50	10.3	29,543	0.03%
2022/11/09	50.1	101.52	49	101.94	102.50	1.1	29,373	0.00%
2022/11/08	37.5	100.06	4	100.00	100.00	33.5	29,190	0.11%
2022/11/07	68.5	100.09	1	100.00	100.00	67.5	29,498	0.23%
2022/11/04	91.7	100.05	20	99.90	100.50	71.7	29,858	0.24%
2022/11/03	7.1	101.15	0	0.00	101.00	7.1	29,990	0.02%
2022/11/02	11.2	101.37	43	101.97	102.00	-31.8	29,765	-0.11%
2022/11/01	30.3	101.21	19.7	101.47	101.50	10.6	29,668	0.04%
2022/10/31	30.4	102.11	15	102.37	102.50	15.4	29,304	0.05%
2022/10/28	0.1	104.03	4	104.25	104.00	-3.9	29,222	-0.01%
2022/10/27	0.7	104.01	8.3	104.56	104.00	-7.6	29,368	-0.03%
2022/10/26	1.1	103.04	0	0.00	104.00	1.1	29,519	0.00%
2022/10/25	28.2	102.24	2	103.00	103.50	26.2	29,293	0.09%
2022/10/24	7.1	102.86	48	103.02	103.00	-40.9	29,045	-0.14%
2022/10/21	2.1	103.24	3.3	103.03	103.50	-1.2	28,923	0.00%
2022/10/20	187.7	101.09	166.1	101.51	102.50	21.6	29,034	0.07%	大買/大賣/
2022/10/19	11.5	103.46	6	103.58	103.00	5.5	28,453	0.02%
2022/10/18	200.2	103.58	104	104.00	103.50	96.2	28,204	0.34%	大買/大賣/
2022/10/17	16.2	105.00	12	105.08	105.00	4.2	28,041	0.02%
2022/10/14	10.5	104.95	2.3	105.00	105.00	8.2	27,956	0.03%
2022/10/13	8	103.50	8	103.50	103.50	0	28,122	0.00%
2022/10/12	4.3	103.51	0	0.00	103.00	4.3	27,974	0.02%
2022/10/11	26.7	104.41	5.1	104.13	104.00	21.6	27,628	0.08%
2022/10/07	18	107.33	7.8	107.58	107.50	10.2	27,413	0.04%
2022/10/06	7.2	106.94	13	107.08	107.50	-5.8	27,815	-0.02%
2022/10/05	183.2	106.53	204.5	106.94	107.00	-21.3	27,893	-0.08%	大買/大賣/
2022/10/04	4.3	102.39	0.1	102.50	102.50	4.2	27,455	0.02%
2022/10/03	10	101.05	6.1	101.00	101.00	3.9	27,474	0.01%
2022/09/30	80.3	101.50	161	101.99	102.00	-80.7	27,695	-0.29%	大賣/
2022/09/29	5.5	101.50	30	101.52	101.50	-24.5	27,913	-0.09%
2022/09/28	497.6	101.62	431	101.91	100.50	66.6	28,002	0.24%	大買/大賣/
2022/09/27	165.5	103.15	160	103.50	103.50	5.5	27,942	0.02%	大買/大賣/
2022/09/26	31.1	104.26	9	104.44	104.00	22.1	28,760	0.08%
2022/09/23	1	106.50	1.2	106.50	106.50	-0.2	29,122	0.00%
2022/09/22	14.6	106.98	52	106.92	107.00	-37.4	29,606	-0.13%
2022/09/21	293.2	106.81	196	107.19	107.00	97.1	29,763	0.33%	大買/大賣/
2022/09/20	27	107.52	26	107.54	108.50	1	29,793	0.00%
2022/09/19	217	106.63	210	107.12	107.00	7	29,797	0.02%	大買/大賣/
2022/09/16	6	107.00	0	0.00	107.50	6	30,004	0.02%
2022/09/15	7	107.64	1	108.50	108.00	6	30,148	0.02%
2022/09/14	3.2	107.54	0	0.00	107.50	3.2	30,383	0.01%
2022/09/13	163	109.75	163.6	109.92	110.00	-0.6	30,584	0.00%	大買/大賣/
2022/09/12	0.1	108.48	2.1	108.26	108.50	-2	30,594	-0.01%
2022/09/08	6.2	106.76	0	0.00	107.00	6.2	31,113	0.02%
2022/09/07	38.6	107.10	34.2	107.24	106.00	4.5	31,387	0.01%
2022/09/06	0	108.00	2.1	108.48	108.50	-2.1	31,270	-0.01%
2022/09/05	0.2	108.00	2	108.00	108.00	-1.8	31,528	-0.01%
2022/09/02	3	107.50	0	0.00	107.50	3	31,931	0.01%
2022/09/01	163.2	107.01	160.1	107.50	107.50	3.1	32,046	0.01%	大買/大賣/
2022/08/31	0.1	108.95	1	108.00	109.00	-0.9	31,915	0.00%
2022/08/30	1.1	108.05	1	108.50	108.50	0.1	31,741	0.00%
2022/08/29	7.5	108.03	1	108.00	108.00	6.5	32,006	0.02%
2022/08/26	0	110.32	0.1	110.50	110.50	0	32,155	0.00%
2022/08/25	1	109.51	0	0.00	109.50	1	32,478	0.00%
2022/08/24	124.1	109.00	121	109.50	109.50	3.1	33,426	0.01%	大買/大賣/
2022/08/23	0	110.50	0	0.00	110.00	0	34,509	0.00%
2022/08/22	7.1	110.01	3	110.33	111.00	4.1	34,940	0.01%
2022/08/19	8	111.06	11.5	111.07	111.00	-3.5	35,525	-0.01%
2022/08/18	4	111.13	6	111.42	112.00	-2	35,898	-0.01%
2022/08/17	25	111.72	32.5	112.29	112.50	-7.4	36,728	-0.02%
2022/08/16	171.1	110.54	160	111.00	111.00	11.1	36,840	0.03%	大買/大賣/
2022/08/15	200.2	111.58	193	112.05	112.00	7.2	36,930	0.02%	大買/大賣/
2022/08/12	15.1	113.17	14.1	112.72	112.50	1	37,208	0.00%
2022/08/11	8.2	111.03	16.6	111.97	113.00	-8.4	37,022	-0.02%
2022/08/10	6.5	110.41	18.1	110.14	110.00	-11.6	36,918	-0.03%
2022/08/09	1	108.47	6	108.92	109.00	-5	36,398	-0.01%
2022/08/08	1.2	107.14	8	107.50	108.00	-6.8	36,343	-0.02%
2022/08/05	3.1	108.18	2	108.75	108.00	1.1	36,295	0.00%
2022/08/04	90	107.41	88	108.30	108.00	2	36,249	0.01%
2022/08/03	17	107.56	26	108.31	108.50	-9	35,932	-0.03%
2022/08/02	72.1	107.15	111	107.44	108.00	-38.9	35,709	-0.11%	大賣/
2022/08/01	40.2	108.50	40	108.50	109.00	0.2	35,441	0.00%
2022/07/29	40.1	108.73	25.1	108.98	109.00	15	35,652	0.04%
2022/07/28	45.4	108.26	48	108.50	108.50	-2.6	35,867	-0.01%
2022/07/27	107.1	108.15	101.1	108.33	108.00	6	36,003	0.02%	大買/大賣/
2022/07/26	0	0.00	4	108.00	108.00	-4	35,778	-0.01%
2022/07/25	0	107.50	5.1	107.69	107.50	-5.1	35,635	-0.01%
2022/07/22	1	106.00	0.1	106.00	106.00	0.9	35,447	0.00%
2022/07/21	0	0.00	4	105.25	105.50	-4	35,462	-0.01%
2022/07/20	1	104.00	0	0.00	103.50	1	35,419	0.00%
2022/07/19	4.1	103.88	2	104.50	104.00	2.1	35,511	0.01%
2022/07/18	2.2	104.77	0	0.00	105.00	2.2	35,446	0.01%
2022/07/15	3.1	105.00	1	105.50	105.00	2.1	35,469	0.01%
2022/07/14	0.1	105.00	6.1	104.51	105.00	-6	35,384	-0.02%
2022/07/13	14.1	102.93	7.2	103.07	102.50	6.9	34,910	0.02%
2022/07/12	58.2	100.51	86	100.53	100.50	-27.8	34,569	-0.08%
2022/07/11	88.3	100.59	206	101.27	101.00	-117.7	34,330	-0.34%	大賣/鉅額交易
2022/07/08	408.1	102.68	307	102.65	102.00	101.1	34,172	0.30%	大買/大賣/鉅額交易
2022/07/07	437	101.70	462.2	101.91	103.50	-25.2	33,867	-0.07%	大買/大賣/
2022/07/06	412.2	101.39	300	101.44	100.50	112.2	33,478	0.33%	大買/大賣/鉅額交易
2022/07/05	123.4	102.27	162	102.75	102.50	-38.6	33,199	-0.12%	大買/大賣/
2022/07/04	197.3	100.52	123.1	101.00	100.00	74.2	32,860	0.23%	大買/大賣/
2022/07/01	26.2	106.83	14	106.68	106.00	12.2	32,262	0.04%
2022/06/30	12.1	109.50	48.6	110.66	109.00	-36.5	31,744	-0.11%
2022/06/29	50.1	111.03	1.1	111.55	111.00	49	31,393	0.16%
2022/06/28	206.1	111.58	315	111.22	112.00	-108.9	31,168	-0.35%	大買/大賣/鉅額交易
2022/06/27	22.1	111.50	28	111.71	111.00	-5.9	31,040	-0.02%
2022/06/24	84	109.51	64.1	110.02	110.00	19.9	30,863	0.06%
2022/06/23	306.2	107.97	347	108.53	108.00	-40.8	30,701	-0.13%	大買/大賣/
2022/06/22	287.3	109.67	364	110.44	109.50	-76.7	30,281	-0.25%	大買/大賣/
2022/06/21	288	111.29	260.1	111.23	112.00	27.9	30,597	0.09%	大買/大賣/
2022/06/20	474	109.24	466	109.55	109.00	8	30,276	0.03%	大買/大賣/
2022/06/17	167.3	109.89	6	110.00	109.50	161.3	30,071	0.54%	大買/鉅額交易
2022/06/16	329	112.24	349	112.17	111.50	-20	29,597	-0.07%	大買/大賣/
2022/06/15	31	111.53	45	112.01	112.00	-14	30,439	-0.05%
2022/06/14	236.1	111.19	213	111.70	111.50	23.1	30,755	0.08%	大買/大賣/
2022/06/13	27.9	111.55	10	111.75	111.50	17.9	30,823	0.06%
2022/06/10	50	114.48	46.5	115.00	114.00	3.5	30,587	0.01%
2022/06/09	276	114.55	343.4	115.00	115.50	-67.4	30,617	-0.22%	大買/大賣/
2022/06/08	120	113.67	129.1	114.18	114.00	-9.1	30,518	-0.03%	大買/大賣/
2022/06/07	230.6	113.89	187.3	114.44	113.50	43.3	30,625	0.14%	大買/大賣/
2022/06/06	68	115.38	110	115.91	115.50	-42	30,483	-0.14%	大賣/
2022/06/02	212.4	114.11	186	114.62	114.00	26.4	30,890	0.09%	大買/大賣/
2022/06/01	272.2	114.72	254.9	114.92	114.50	17.3	31,010	0.06%	大買/大賣/
2022/05/31	246	110.99	292.8	111.61	113.00	-46.7	30,133	-0.16%	大買/大賣/
2022/05/30	55.2	109.59	191.2	110.13	110.50	-136	28,871	-0.47%	大賣/鉅額交易
2022/05/27	191.2	110.30	146.1	110.51	110.00	45.2	28,372	0.16%	大買/大賣/
2022/05/26	85.1	108.97	87	109.40	109.00	-1.9	27,992	-0.01%
2022/05/25	326.2	108.83	316.4	109.52	109.50	9.8	27,818	0.04%	大買/大賣/
2022/05/24	19.1	108.42	32.2	108.67	108.00	-13.2	27,347	-0.05%
2022/05/23	137.2	108.27	256.3	108.37	108.00	-119.1	26,969	-0.44%	大買/大賣/鉅額交易
2022/05/20	206	108.17	167	108.43	107.00	39	26,832	0.15%	大買/大賣/
2022/05/19	122	106.48	104	106.42	107.50	18	26,456	0.07%	大買/大賣/
2022/05/18	65	106.48	80.1	106.72	107.00	-15	26,023	-0.06%
2022/05/17	0	0.00	1.6	104.84	105.00	-1.6	25,518	-0.01%
2022/05/16	1.1	104.00	0.1	104.00	104.50	1	25,323	0.00%
2022/05/13	11.1	103.50	1	103.50	104.00	10.1	25,172	0.04%
2022/05/12	9.4	102.35	3	102.00	102.00	6.4	25,217	0.03%
2022/05/11	139.7	103.34	82	103.50	103.00	57.7	25,124	0.23%	大買/
2022/05/10	11	103.05	11.4	103.50	104.00	-0.4	25,133	0.00%
2022/05/09	15.3	103.51	4	103.50	104.00	11.3	25,217	0.04%
2022/05/06	2.1	102.76	1	104.00	104.00	1.1	25,527	0.00%
2022/05/05	12.1	104.31	2.2	105.21	104.50	9.9	25,631	0.04%
2022/05/04	2.5	104.00	3.3	103.86	104.00	-0.8	25,602	0.00%
2022/05/03	1	102.50	1	102.50	102.50	0	25,586	0.00%
2022/04/29	0.1	102.00	0.1	102.00	102.00	0.1	25,993	0.00%
2022/04/28	3.2	100.55	2	101.50	101.50	1.2	26,305	0.00%
2022/04/27	9	100.28	13	99.94	100.00	-4	26,323	-0.02%
2022/04/26	1.1	101.02	0	0.00	101.00	1.1	26,227	0.00%
2022/04/25	27.6	101.06	0	101.00	100.50	27.6	26,131	0.11%
2022/04/22	0.1	102.50	0	0.00	103.50	0.1	25,723	0.00%
2022/04/21	0	0.00	1.2	103.92	103.00	-1.2	26,086	0.00%
2022/04/20	2.1	102.50	0	0.00	103.00	2.1	26,106	0.01%
2022/04/19	1.3	102.60	0	0.00	102.00	1.3	26,095	0.00%
2022/04/18	9.2	102.51	0	0.00	102.50	9.2	26,235	0.03%
2022/04/15	30	103.50	0	0.00	103.00	30	26,622	0.11%
2022/04/14	0	104.13	0	0.00	104.00	0	27,070	0.00%
2022/04/13	0	104.00	2	104.00	104.00	-2	27,740	-0.01%
2022/04/12	2.1	102.50	0	0.00	102.00	2.1	29,846	0.01%
2022/04/11	27.1	102.78	0.2	103.00	102.00	26.9	29,853	0.09%
2022/04/08	4.7	102.82	5	103.00	103.00	-0.3	29,736	0.00%
2022/04/07	12.1	103.76	1.3	103.50	103.00	10.8	29,605	0.04%
2022/04/06	3.8	104.80	0	0.00	105.00	3.8	29,253	0.01%
2022/04/01	0.2	105.00	1	105.00	104.50	-0.9	28,990	0.00%
2022/03/31	0	106.00	6.4	105.69	106.00	-6.4	28,748	-0.02%
2022/03/30	5	105.50	1.1	105.50	105.50	3.9	28,608	0.01%
2022/03/29	0.1	105.50	1	105.50	105.50	-0.9	28,506	0.00%
2022/03/28	13.2	105.99	4.1	106.00	106.00	9.1	28,443	0.03%
2022/03/25	2	106.50	0.1	106.50	106.00	2	28,332	0.01%
2022/03/24	11	105.86	10.4	106.56	106.50	0.6	28,289	0.00%
2022/03/23	0	0.00	1	105.50	105.50	-1	27,980	0.00%
2022/03/22	1.1	104.05	0	0.00	104.00	1.1	28,224	0.00%
2022/03/21	2	104.75	1	104.50	104.50	1	28,256	0.00%
2022/03/18	2.2	104.32	13.4	104.73	106.00	-11.2	28,271	-0.04%
2022/03/17	5	103.50	9.2	103.94	104.00	-4.2	27,192	-0.02%
2022/03/16	13.1	101.08	3	100.83	101.50	10.1	26,806	0.04%
2022/03/15	16.3	101.26	2	102.00	101.00	14.3	26,458	0.05%
2022/03/14	1.1	102.52	0	0.00	102.50	1.1	26,525	0.00%
2022/03/11	5	103.30	2.1	103.50	103.50	2.9	26,516	0.01%
2022/03/10	1.6	103.09	0	0.00	103.00	1.6	26,500	0.01%
2022/03/09	6.4	101.59	1	102.00	101.50	5.4	26,385	0.02%
2022/03/08	43	100.78	5.1	101.03	101.50	37.9	26,349	0.14%
2022/03/07	15.7	102.91	6	103.00	102.50	9.7	25,720	0.04%
2022/03/04	0.3	104.63	1	104.01	105.00	-0.7	25,816	0.00%
2022/03/03	1	104.51	2	104.50	104.50	-1	25,972	0.00%
2022/03/02	0	104.50	3.1	104.50	104.50	-3.1	26,143	-0.01%
2022/03/01	253.3	104.17	253	104.01	104.50	0.3	26,204	0.00%	大買/大賣/
2022/02/25	209.5	103.00	212.2	103.47	103.00	-2.7	26,220	-0.01%	大買/大賣/
2022/02/24	4.6	103.26	2	102.75	102.50	2.6	26,098	0.01%
2022/02/23	232	104.57	230	105.01	105.00	2	25,606	0.01%	大買/大賣/
2022/02/22	38.3	104.43	36	104.78	104.50	2.3	25,709	0.01%
2022/02/21	88	106.03	83.1	106.40	106.00	4.9	25,784	0.02%
2022/02/18	40	105.50	40.4	106.00	105.50	-0.4	25,924	0.00%
2022/02/17	15.1	105.27	6	106.25	106.00	9.1	25,998	0.04%
2022/02/16	0	105.00	1	105.50	105.50	-1	26,003	0.00%
2022/02/15	10.2	104.01	1	104.50	104.00	9.2	26,223	0.04%
2022/02/14	1.2	104.07	11.1	104.09	104.00	-9.9	26,310	-0.04%
2022/02/11	2.1	105.01	1.2	106.00	106.00	0.9	26,318	0.00%
2022/02/10	2	106.00	9.1	106.33	106.50	-7.1	26,440	-0.03%
2022/02/09	0.4	106.38	2	106.25	106.50	-1.6	26,437	-0.01%
2022/02/08	0.3	105.50	22.2	105.50	105.50	-21.9	26,352	-0.08%
2022/02/07	3	103.00	52.1	103.98	103.00	-49.1	25,826	-0.19%
2022/01/26	86.2	102.47	79.3	102.75	102.00	6.9	25,471	0.03%
2022/01/25	110.5	102.56	57	102.65	103.00	53.5	25,257	0.21%	大買/
2022/01/24	11.1	103.23	4	103.38	103.00	7.1	25,076	0.03%
2022/01/21	13.6	102.21	2.1	102.26	102.00	11.6	24,727	0.05%
2022/01/20	25.1	103.52	0	0.00	103.00	25.1	24,415	0.10%
2022/01/19	7.2	103.51	1.2	104.00	103.50	6	24,199	0.02%
2022/01/18	15.1	103.97	0	0.00	103.50	15.1	24,100	0.06%
2022/01/17	7.3	103.59	2	104.00	103.50	5.3	24,204	0.02%
2022/01/14	16.7	103.76	3	103.50	103.50	13.7	24,181	0.06%
2022/01/13	1.1	105.02	14	105.00	105.50	-12.9	24,050	-0.05%
2022/01/12	9.6	104.45	0	0.00	104.50	9.6	24,214	0.04%
2022/01/11	16	104.06	8	104.50	104.50	8	24,338	0.03%
2022/01/10	1.3	104.61	1	104.50	104.50	0.3	24,605	0.00%
2022/01/07	8	106.50	4	106.63	106.50	4	24,846	0.02%
2022/01/06	22.2	107.12	21	107.50	107.00	1.2	24,497	0.00%
2022/01/05	52	109.14	89.2	108.86	109.00	-37.2	23,990	-0.15%
2022/01/04	4.1	103.75	0.1	103.50	103.50	4	22,264	0.02%
2022/01/03	1.4	103.61	2	103.00	103.00	-0.6	22,420	0.00%
2021/12/30	1.1	104.50	5.1	104.01	104.00	-4.1	22,693	-0.02%
2021/12/29	10.1	104.51	1	104.50	105.00	9.1	23,058	0.04%
2021/12/28	1.1	105.00	3	105.00	105.50	-1.9	23,528	-0.01%
2021/12/27	0	104.50	0	0.00	104.50	0	23,690	0.00%
2021/12/24	1	104.00	4	104.13	104.00	-3	24,112	-0.01%
2021/12/23	3.2	104.01	6	104.00	104.00	-2.8	24,295	-0.01%
2021/12/22	3.1	103.51	0	0.00	103.50	3.1	24,599	0.01%
2021/12/21	1.1	103.97	1.2	104.50	104.50	-0.1	24,777	0.00%
2021/12/20	47.2	103.36	2	103.00	103.00	45.2	24,788	0.18%
2021/12/17	5.3	103.52	1	103.50	103.50	4.3	24,743	0.02%
2021/12/16	11	104.05	0	0.00	103.50	11	24,530	0.04%
2021/12/15	3.1	104.34	1	105.00	105.00	2.1	24,606	0.01%
2021/12/14	8	104.44	6	104.50	104.50	2	24,867	0.01%
2021/12/13	8	105.25	0	0.00	104.50	8	24,882	0.03%
2021/12/10	1	105.00	0	105.50	105.00	1	25,648	0.00%
2021/12/09	3.2	105.50	3	106.00	106.00	0.2	25,628	0.00%
2021/12/08	1.1	105.50	0	0.00	105.00	1.1	25,632	0.00%
2021/12/07	17	106.65	3	107.00	106.00	14	25,267	0.06%
2021/12/06	1	106.50	7	106.21	106.50	-6	25,185	-0.02%
2021/12/03	3	105.50	1	106.00	105.00	2	25,281	0.01%
2021/12/02	4	105.50	3	106.17	105.00	1	25,365	0.00%
2021/12/01	1.1	104.62	8	105.25	105.50	-6.9	25,219	-0.03%
2021/11/30	17.3	103.97	1	105.00	103.50	16.3	25,243	0.06%
2021/11/29	2.2	103.75	6	103.67	103.50	-3.8	24,913	-0.02%
2021/11/26	8.3	103.89	0	0.00	103.50	8.3	24,820	0.03%
2021/11/25	1	105.00	3	105.50	105.00	-2	24,927	-0.01%
2021/11/24	17.3	105.01	1	105.50	105.50	16.3	24,868	0.07%
2021/11/23	1.1	106.03	1	106.00	106.00	0.1	24,601	0.00%
2021/11/22	1.1	106.55	1	107.00	106.50	0.1	24,446	0.00%
2021/11/19	33.4	106.90	0	0.00	106.50	33.4	24,384	0.14%
2021/11/18	10.1	106.55	4	106.88	107.00	6.1	24,337	0.02%
2021/11/17	5.1	107.40	0	0.00	107.00	5.1	24,205	0.02%
2021/11/16	3	108.33	0.1	108.50	108.00	2.9	24,180	0.01%
2021/11/15	3.4	108.68	23.2	109.41	108.00	-19.8	24,775	-0.08%
2021/11/12	3	108.34	7.1	108.78	109.00	-4	24,877	-0.02%
2021/11/11	2	107.50	2	107.75	107.50	0	24,858	0.00%
2021/11/10	0	108.23	2.4	109.00	109.00	-2.4	25,126	-0.01%
2021/11/09	2	107.25	2	107.50	108.00	0	25,521	0.00%
2021/11/08	15.2	107.40	8	107.50	107.50	7.2	25,431	0.03%
2021/11/05	7	108.79	3	108.50	109.00	4	25,877	0.02%
2021/11/04	13.1	108.15	0	0.00	108.00	13.1	26,297	0.05%
2021/11/03	0	0.00	1	108.50	107.50	-1	26,495	0.00%
2021/11/02	4	107.99	16.2	108.00	107.50	-12.1	26,978	-0.04%
2021/11/01	2.1	106.76	1	108.00	106.50	1.1	26,974	0.00%
2021/10/29	5.1	107.11	0	0.00	107.00	5.1	27,025	0.02%
2021/10/28	1	108.00	2	108.00	108.50	-1	27,041	0.00%
2021/10/27	2	108.25	0	0.00	108.00	2	27,205	0.01%
2021/10/26	0	108.50	2.1	108.51	109.00	-2	27,413	-0.01%
2021/10/25	0	108.00	3	107.83	108.00	-3	27,459	-0.01%
2021/10/22	1	107.50	1	108.50	107.50	0	27,653	0.00%
2021/10/21	2	107.75	1	108.00	108.00	1	27,868	0.00%
2021/10/20	2.1	107.00	5	107.40	107.50	-2.9	27,916	-0.01%
2021/10/19	29.4	107.12	4	107.50	107.00	25.4	27,785	0.09%
2021/10/18	10	108.00	15	108.73	107.50	-5	28,334	-0.02%
2021/10/15	9.1	109.44	11.4	108.85	109.50	-2.2	28,682	-0.01%
2021/10/14	2	106.75	4	107.00	106.50	-2	28,303	-0.01%
2021/10/13	1	105.50	8.4	105.08	105.50	-7.4	28,537	-0.03%
2021/10/12	5	104.90	8	104.69	105.00	-3	28,786	-0.01%
2021/10/08	3	107.50	1.1	107.05	108.00	1.9	29,185	0.01%
2021/10/07	2	105.78	4	106.50	107.00	-2	29,179	-0.01%
2021/10/06	7.1	103.58	3.1	104.00	103.00	4	29,150	0.01%
2021/10/05	26.5	101.70	1.3	101.62	101.50	25.1	28,786	0.09%
2021/10/04	12.3	103.34	1	103.00	103.00	11.3	28,567	0.04%
2021/10/01	11.4	103.56	6	103.17	103.00	5.4	28,543	0.02%
2021/09/30	0	104.98	0.1	106.00	105.00	0	28,439	0.00%
2021/09/29	11	104.97	0	0.00	105.00	11	28,792	0.04%
2021/09/28	5.1	106.51	0	0.00	106.50	5.1	29,592	0.02%
2021/09/27	5.3	107.72	1	107.50	107.50	4.3	29,497	0.01%
2021/09/24	0.2	107.50	0.8	107.52	107.50	-0.7	29,530	0.00%
2021/09/23	4	106.88	1.7	107.19	106.50	2.3	29,793	0.01%
2021/09/22	2.6	106.82	1	107.00	107.00	1.6	29,774	0.01%
2021/09/17	3.1	107.84	0	0.00	108.50	3.1	29,528	0.01%
2021/09/16	3	108.17	3	108.17	107.50	0	29,476	0.00%
2021/09/15	6	109.33	4.1	110.00	108.50	2	29,612	0.01%
2021/09/14	4.1	107.38	2	106.75	107.50	2.1	29,019	0.01%
2021/09/13	1.2	107.01	0	0.00	106.50	1.2	29,065	0.00%
2021/09/10	30	107.50	0	0.00	108.00	30	29,390	0.10%
2021/09/09	21.3	107.50	0	0.00	107.00	21.3	29,660	0.07%
2021/09/08	3.1	108.01	0	0.00	107.50	3.1	29,623	0.01%
2021/09/07	18.3	108.59	5.1	109.00	108.50	13.2	29,547	0.04%
2021/09/06	8.7	111.28	1	111.50	111.00	7.7	29,553	0.03%
2021/09/03	5	111.90	8	111.75	112.50	-3	29,849	-0.01%
2021/09/02	8.2	111.37	2	111.25	111.50	6.2	29,768	0.02%
2021/09/01	14.2	110.82	50.1	111.00	111.00	-35.9	29,654	-0.12%
2021/08/31	50.1	108.50	1	110.91	111.00	49.1	29,587	0.17%
2021/08/30	10.2	109.00	0	0.00	109.00	10.2	29,418	0.03%
2021/08/27	0.1	107.58	2.1	107.76	108.00	-2	29,666	-0.01%
2021/08/26	0.1	108.00	0	0.00	107.50	0.1	29,835	0.00%
2021/08/25	1	108.02	2	108.50	108.50	-1	30,168	0.00%
2021/08/24	0.1	108.68	5.3	108.50	109.00	-5.2	30,304	-0.02%
2021/08/23	5	106.00	2.1	107.24	107.50	2.9	30,576	0.01%
2021/08/20	5.3	104.14	33.1	104.49	104.50	-27.8	30,649	-0.09%
2021/08/19	34.1	103.65	2	103.50	103.00	32.1	31,163	0.10%
2021/08/18	9.3	105.41	22.8	106.00	107.00	-13.5	30,717	-0.04%
2021/08/17	3.1	106.18	0	106.50	106.50	3	31,031	0.01%
2021/08/16	23.6	106.61	1	108.50	107.50	22.6	31,124	0.07%
2021/08/13	4.2	109.26	2.9	109.50	109.00	1.2	31,441	0.00%
2021/08/12	2	109.00	20.1	109.50	109.00	-18.1	31,378	-0.06%
2021/08/11	46.1	107.02	33	108.06	109.00	13.1	31,859	0.04%
2021/08/10	7.6	109.59	0.3	109.67	108.50	7.3	32,440	0.02%
2021/08/09	12	112.00	9	112.00	112.00	3	33,341	0.01%
2021/08/06	12	112.42	2	112.75	112.50	10	33,684	0.03%
2021/08/05	0.1	111.50	0	0.00	112.00	0.1	34,169	0.00%
2021/08/04	6	112.00	1	112.50	112.00	5	36,329	0.01%
2021/08/03	4	111.25	4	111.50	111.50	0	37,309	0.00%
2021/08/02	2	110.75	6	111.50	113.00	-4	37,640	-0.01%
2021/07/30	2	110.75	11	110.00	110.00	-9	38,246	-0.02%
2021/07/29	10.1	111.00	32	110.50	111.00	-21.9	38,400	-0.06%
2021/07/28	3.1	110.01	11.2	109.51	110.50	-8.1	39,142	-0.02%
2021/07/27	35.4	110.81	7.1	111.00	111.50	28.3	40,042	0.07%
2021/07/26	10.4	110.05	1.2	110.50	110.00	9.2	40,774	0.02%
2021/07/23	3.2	110.84	0.2	111.50	110.50	3	40,978	0.01%
2021/07/22	9	110.78	7.2	110.81	110.50	1.8	41,267	0.00%
2021/07/21	15	113.67	10	113.65	112.50	5	41,185	0.01%
2021/07/20	22	115.30	2	115.25	114.50	20	40,817	0.05%
2021/07/19	10	116.65	2	116.75	116.50	8	41,033	0.02%
2021/07/16	0	119.00	1	118.50	119.50	-1	41,627	0.00%
2021/07/15	6.2	118.89	37.2	118.77	119.50	-30.9	41,646	-0.07%
2021/07/14	5	116.50	7	116.64	116.00	-2	41,038	0.00%
2021/07/13	1.2	116.42	2.2	116.03	116.50	-1	41,122	0.00%
2021/07/12	42	115.00	2	115.00	115.00	40	41,396	0.10%
2021/07/09	14.2	113.61	14	114.29	114.00	0.2	41,770	0.00%
2021/07/08	2	115.00	1	115.50	115.50	1	42,184	0.00%
2021/07/07	0	0.00	5	115.90	115.00	-5	42,614	-0.01%
2021/07/06	14.1	116.53	8.5	116.59	116.50	5.6	43,302	0.01%
2021/07/05	22.1	115.01	58	114.14	117.00	-35.9	43,911	-0.08%
2021/07/02	22	111.98	1.6	111.84	111.50	20.4	43,223	0.05%
2021/07/01	5	111.70	0.8	112.00	112.00	4.2	43,510	0.01%
2021/06/30	2	112.25	1.2	113.00	112.00	0.9	43,940	0.00%
2021/06/29	1	112.00	2	112.00	111.50	-1	45,039	0.00%
2021/06/28	5.1	111.51	1.8	111.78	111.50	3.3	46,909	0.01%
2021/06/25	8.1	114.12	2	113.75	113.00	6.1	47,286	0.01%
2021/06/24	1	113.00	31	112.55	113.00	-30	47,379	-0.06%
2021/06/23	6	111.50	8.1	111.10	111.50	-2.1	47,741	0.00%
2021/06/22	3.2	108.69	0	0.00	108.50	3.2	48,354	0.01%
2021/06/21	10.1	109.16	1	109.03	108.50	9.1	49,335	0.02%
2021/06/18	3	112.00	12	112.08	111.50	-9	50,635	-0.02%
2021/06/17	12.2	110.73	6.8	111.97	113.00	5.4	51,947	0.01%
2021/06/16	3.1	112.01	0	112.50	111.50	3.1	54,351	0.01%
2021/06/15	6	112.67	5	112.90	113.00	1	56,251	0.00%
2021/06/11	5	113.40	12	113.79	113.50	-7	58,242	-0.01%
2021/06/10	0	110.81	11	110.55	110.50	-11	59,189	-0.02%
2021/06/09	3	110.00	18	109.58	109.50	-15	60,027	-0.02%
2021/06/08	2	110.75	6	110.50	110.50	-4	61,243	-0.01%
2021/06/07	6.1	110.51	2	109.75	110.50	4.1	62,197	0.01%
2021/06/04	13.1	110.96	23	110.61	112.00	-9.9	62,654	-0.02%
2021/06/03	4	112.00	11	111.50	111.00	-7	62,906	-0.01%
2021/06/02	8.2	112.07	6	112.17	112.00	2.2	63,414	0.00%
2021/06/01	12	114.21	2	114.50	114.50	10	64,306	0.02%
2021/05/31	21	112.55	10	112.90	113.50	11	65,255	0.02%
2021/05/28	6	110.58	6	110.92	111.00	0	66,126	0.00%
2021/05/27	10.2	108.48	6	108.83	109.50	4.2	66,575	0.01%
2021/05/26	6.1	111.09	1	111.00	111.50	5.1	67,559	0.01%
2021/05/25	1.1	111.03	6.1	112.17	112.00	-5	69,013	-0.01%
2021/05/24	34.1	108.96	38	109.17	109.50	-3.9	69,079	-0.01%
2021/05/21	2.3	109.00	65.9	108.81	109.50	-63.6	69,408	-0.09%
2021/05/20	1.8	105.50	33	106.18	106.00	-31.2	69,516	-0.04%
2021/05/19	4	105.25	84	105.99	105.00	-80	70,236	-0.11%
2021/05/18	325.2	106.48	280.5	106.31	107.00	44.7	70,231	0.06%	大買/大賣/
2021/05/17	90.4	99.98	93.1	99.33	98.20	-2.8	70,387	0.00%
2021/05/14	14	104.89	26.1	104.56	104.50	-12.1	70,236	-0.02%
2021/05/13	145.1	103.23	136.6	102.22	103.00	8.5	70,571	0.01%	大買/大賣/
2021/05/12	114.3	101.02	67.9	101.74	102.00	46.4	70,334	0.07%	大買/
2021/05/11	66.4	107.83	20	107.20	107.00	46.4	69,233	0.07%
2021/05/10	129.1	113.99	121	113.90	113.00	8.1	69,994	0.01%	大買/大賣/
2021/05/07	69	117.07	92.6	117.12	117.50	-23.6	72,312	-0.03%
2021/05/06	62.1	111.85	30	111.90	112.50	32.1	73,359	0.04%
2021/05/05	46.2	110.45	22.1	112.12	110.00	24.1	74,195	0.03%
2021/05/04	23.4	108.97	28	109.43	108.50	-4.6	75,249	-0.01%
2021/05/03	17.7	113.18	23	113.22	112.50	-5.4	76,133	-0.01%
2021/04/29	18.1	117.22	3.3	117.52	116.00	14.8	78,603	0.02%
2021/04/28	20.8	117.62	2	117.25	117.00	18.8	79,282	0.02%
2021/04/27	25	119.20	15	119.57	118.50	10	80,842	0.01%
2021/04/26	70.6	117.64	62.2	118.01	117.50	8.4	81,368	0.01%
2021/04/23	11.3	118.19	10	118.65	119.00	1.3	82,262	0.00%
2021/04/22	34.6	118.54	30.1	118.38	117.50	4.6	84,441	0.01%
2021/04/21	19.1	120.40	4	120.00	120.00	15.1	88,574	0.02%
2021/04/20	4	121.38	9	121.74	122.00	-5	89,305	-0.01%
2021/04/19	13	122.00	10.4	122.17	121.50	2.6	90,633	0.00%
2021/04/16	313.1	123.11	316	123.42	123.50	-2.9	91,260	0.00%	大買/大賣/
2021/04/15	522.3	120.14	550	120.48	121.00	-27.7	92,273	-0.03%	大買/大賣/
2021/04/14	424.2	121.01	366	120.93	121.50	58.2	93,500	0.06%	大買/大賣/
2021/04/13	246	122.30	372.5	122.47	122.50	-126.5	96,281	-0.13%	大買/大賣/鉅額交易
2021/04/12	510.1	120.71	450	121.19	120.50	60.1	99,322	0.06%	大買/大賣/
2021/04/09	587.2	120.98	565	121.44	120.00	22.2	102,027	0.02%	大買/大賣/
2021/04/08	334.9	122.29	294	122.59	122.50	40.9	101,224	0.04%	大買/大賣/
2021/04/07	294	123.20	287	123.62	123.50	7	101,243	0.01%	大買/大賣/
2021/04/06	238.4	122.91	232.2	123.40	122.50	6.2	101,439	0.01%	大買/大賣/
2021/04/01	755.3	122.38	693.5	122.51	121.50	61.8	101,864	0.06%	大買/大賣/
2021/03/31	715.9	124.36	851.3	124.92	124.00	-135.4	102,143	-0.13%	大買/大賣/鉅額交易
2021/03/30	446.1	129.04	314	129.38	129.50	132.1	100,661	0.13%	大買/大賣/鉅額交易
2021/03/29	90.1	128.00	181.9	128.10	128.50	-91.8	100,823	-0.09%	大賣/
2021/03/26	415.3	126.90	409	127.24	126.50	6.3	101,700	0.01%	大買/大賣/
2021/03/25	970.3	127.35	854	127.51	126.50	116.3	101,299	0.11%	大買/大賣/鉅額交易
2021/03/24	470.5	129.08	521	129.50	128.00	-50.5	100,686	-0.05%	大買/大賣/
2021/03/23	939.4	131.65	938.1	132.45	130.50	1.3	99,806	0.00%	大買/大賣/
2021/03/22	743	126.60	766.4	126.64	130.00	-23.4	98,701	-0.02%	大買/大賣/
2021/03/19	667	124.85	643.4	124.93	123.50	23.6	97,546	0.02%	大買/大賣/
2021/03/18	536.1	129.51	516	129.94	129.50	20.1	95,637	0.02%	大買/大賣/
2021/03/17	775.7	126.08	843.1	125.96	126.00	-67.4	94,357	-0.07%	大買/大賣/
2021/03/16	384	122.41	446.2	122.48	123.00	-62.2	92,873	-0.07%	大買/大賣/
2021/03/15	352.4	120.30	396.3	120.15	121.00	-43.9	92,452	-0.05%	大買/大賣/
2021/03/12	288	118.75	287.9	119.28	120.00	0.1	93,263	0.00%	大買/大賣/
2021/03/11	188	116.90	97	116.98	117.00	91	94,385	0.10%	大買/
2021/03/10	198.1	115.37	211	116.27	115.50	-12.9	93,926	-0.01%	大買/大賣/
2021/03/09	463.1	113.31	470	113.73	115.00	-6.9	93,640	-0.01%	大買/大賣/
2021/03/08	387.1	114.61	478	114.54	113.50	-90.9	93,481	-0.10%	大買/大賣/
2021/03/05	406	114.53	357	114.61	115.00	49	92,985	0.05%	大買/大賣/
2021/03/04	470	114.06	558.1	114.22	114.50	-88.1	92,545	-0.10%	大買/大賣/
2021/03/03	384.2	114.82	309.4	114.67	115.50	74.8	91,575	0.08%	大買/大賣/
2021/03/02	244.1	112.78	288.1	113.36	112.00	-44	90,689	-0.05%	大買/大賣/
2021/02/26	297.9	113.23	195	113.29	112.00	102.9	90,179	0.11%	大買/大賣/鉅額交易
2021/02/25	358.4	115.07	431.7	115.48	116.50	-73.3	88,553	-0.08%	大買/大賣/
2021/02/24	203.1	111.75	208	113.00	110.50	-4.9	87,097	-0.01%	大買/大賣/
2021/02/23	386.1	110.64	314	111.01	111.50	72.1	86,598	0.08%	大買/大賣/
2021/02/22	286	112.49	277	112.64	111.00	9	86,137	0.01%	大買/大賣/
2021/02/19	260.2	110.41	259	110.79	110.00	1.2	85,645	0.00%	大買/大賣/
2021/02/18	100.4	113.81	80	114.38	113.00	20.4	84,850	0.02%
2021/02/17	228.5	113.66	213.1	114.17	114.00	15.4	84,908	0.02%	大買/大賣/
2021/02/05	352.1	114.14	341	114.51	113.50	11.1	83,928	0.01%	大買/大賣/
2021/02/04	195.3	114.21	196	114.41	114.00	-0.7	83,134	0.00%	大買/大賣/
2021/02/03	433	116.07	454	116.36	116.50	-21	82,680	-0.03%	大買/大賣/
2021/02/02	343.7	116.15	348	115.98	116.50	-4.3	82,107	-0.01%	大買/大賣/
2021/02/01	489.2	110.95	484	111.12	113.00	5.2	81,389	0.01%	大買/大賣/
2021/01/29	664	115.26	647	116.07	111.50	17	79,640	0.02%	大買/大賣/
2021/01/28	186.5	118.76	266.4	119.39	118.50	-79.9	76,874	-0.10%	大買/大賣/
2021/01/27	253.1	123.26	382	123.91	123.00	-128.9	75,136	-0.17%	大買/大賣/鉅額交易
2021/01/26	216.5	121.38	233	123.03	122.00	-16.5	73,916	-0.02%	大買/大賣/
2021/01/25	425.8	120.63	418.6	120.97	123.00	7.2	72,070	0.01%	大買/大賣/
2021/01/22	218.1	120.54	309.6	120.08	121.50	-91.6	70,174	-0.13%	大買/大賣/
2021/01/21	314.5	116.45	309.9	116.41	117.00	4.6	67,021	0.01%	大買/大賣/
2021/01/20	280.5	115.49	205.4	116.44	114.50	75.1	66,129	0.11%	大買/大賣/
2021/01/19	213.2	115.40	254	115.50	115.00	-40.8	64,197	-0.06%	大買/大賣/
2021/01/18	380.3	113.08	308.8	113.85	114.00	71.5	63,005	0.11%	大買/大賣/
2021/01/15	409.4	115.40	436.6	115.70	115.50	-27.2	61,737	-0.04%	大買/大賣/
2021/01/14	502.7	112.79	603.1	113.34	116.00	-100.3	59,302	-0.17%	大買/大賣/
2021/01/13	235.4	106.03	267	106.20	106.50	-31.7	54,542	-0.06%	大買/大賣/
2021/01/12	457.1	104.51	410	104.76	104.00	47.1	53,983	0.09%	大買/大賣/
2021/01/11	206.2	107.17	192.2	107.71	107.50	14	53,647	0.03%	大買/大賣/
2021/01/08	321.2	106.86	387.3	107.54	108.00	-66.1	53,291	-0.12%	大買/大賣/
2021/01/07	168.5	106.66	160	106.91	107.00	8.5	51,832	0.02%	大買/大賣/
2021/01/06	192.1	105.47	139.3	106.08	105.00	52.8	50,561	0.10%	大買/大賣/
2021/01/05	278.1	103.03	320.8	103.25	104.00	-42.7	47,274	-0.09%	大買/大賣/
2021/01/04	140.2	94.89	222.5	97.67	99.90	-82.3	44,037	-0.19%	大買/大賣/
2020/12/31	27	91.72	14.6	91.70	92.00	12.4	40,427	0.03%
2020/12/30	1	91.10	28	90.68	91.60	-27	40,179	-0.07%
2020/12/29	33.1	91.04	37.1	90.85	90.40	-4	39,796	-0.01%
2020/12/28	16	92.21	23.8	92.23	91.80	-7.8	39,355	-0.02%
2020/12/25	62.3	91.55	33	91.53	91.80	29.3	38,556	0.08%
2020/12/24	19	89.17	38	89.42	89.60	-19	37,188	-0.05%
2020/12/23	35	88.88	32	88.80	88.80	3	37,032	0.01%
2020/12/22	25	88.48	27	88.66	87.70	-2	36,732	-0.01%
2020/12/21	5	87.76	10	88.16	88.00	-5	36,124	-0.01%
2020/12/18	13.1	87.88	2	87.90	87.70	11.1	35,941	0.03%
2020/12/17	5.6	87.96	2	87.85	87.80	3.6	35,866	0.01%
2020/12/16	2.2	87.66	47	87.80	88.20	-44.8	35,716	-0.13%
2020/12/15	36	86.81	7	87.69	87.10	29	35,463	0.08%
2020/12/14	18.2	88.04	21.8	88.54	87.70	-3.6	35,162	-0.01%
2020/12/11	24.2	86.92	27.8	87.25	87.60	-3.6	34,666	-0.01%
2020/12/10	22.2	87.65	19.4	88.02	87.70	2.8	33,930	0.01%
2020/12/09	15	88.64	48.3	88.68	89.00	-33.3	33,480	-0.10%
2020/12/08	37	88.26	30.2	88.37	87.60	6.8	32,621	0.02%
2020/12/07	46.2	87.00	40.8	86.26	87.90	5.4	31,140	0.02%
2020/12/04	66.1	82.87	7	82.99	82.90	59.1	28,798	0.21%
2020/12/03	8	82.10	0	0.00	82.00	8	28,368	0.03%
2020/12/02	1	82.60	3	82.87	82.70	-2	28,204	-0.01%
2020/12/01	0	0.00	2	82.70	82.90	-2	28,227	-0.01%
2020/11/30	4	82.40	3	82.87	82.30	1	28,504	0.00%
2020/11/27	3	82.83	4	82.65	82.60	-1	27,917	0.00%
2020/11/26	6	82.88	7.2	82.99	83.00	-1.2	27,869	0.00%
2020/11/25	1	81.80	0	0.00	82.00	1	27,823	0.00%
2020/11/24	8	82.25	0	0.00	82.00	8	27,853	0.03%
2020/11/23	0	82.60	12	82.62	82.90	-12	27,877	-0.04%
2020/11/20	9	82.43	6	82.63	82.50	3	27,738	0.01%
2020/11/19	2	83.00	1	82.60	82.90	1	27,618	0.00%
2020/11/18	9	83.03	0.6	83.10	83.20	8.4	27,595	0.03%
2020/11/17	14	82.94	16	82.77	83.00	-2	27,491	-0.01%
2020/11/16	8	82.55	17.8	82.40	82.60	-9.8	27,885	-0.04%
2020/11/13	10	81.50	3.5	81.59	81.40	6.5	27,577	0.02%
2020/11/12	6	81.65	20.1	81.50	81.90	-14.1	27,494	-0.05%
2020/11/11	1	81.60	3	81.03	81.60	-2	27,213	-0.01%
2020/11/10	4	80.70	2	80.50	80.80	2	27,174	0.01%
2020/11/09	4	80.90	30	81.05	81.20	-26	28,235	-0.09%
2020/11/06	5	79.70	1	79.70	79.70	4	28,321	0.01%
2020/11/05	0	78.90	0	0.00	79.00	0	28,488	0.00%
2020/11/04	13	78.22	17	79.04	78.80	-4	29,073	-0.01%
2020/11/03	2	78.40	11	78.42	78.30	-9	29,122	-0.03%
2020/11/02	1	77.50	1	77.90	78.30	0	29,432	0.00%
2020/10/30	6	77.57	2	77.70	77.50	4	29,600	0.01%
2020/10/29	16	77.75	6	77.75	78.00	10	29,550	0.03%
2020/10/28	10.1	78.86	1	79.60	78.30	9.1	30,059	0.03%
2020/10/27	2.1	79.72	0	0.00	80.00	2.1	30,234	0.01%
2020/10/26	6.1	80.27	0	0.00	80.20	6.1	30,632	0.02%
2020/10/23	1	80.80	1	81.00	80.70	0	31,049	0.00%
2020/10/22	7	80.66	32	80.50	80.80	-25	32,073	-0.08%
2020/10/21	6	81.07	4	80.75	80.40	2	32,779	0.01%
2020/10/20	13.5	81.25	8	81.28	81.40	5.5	33,058	0.02%
2020/10/19	11	80.82	37	81.01	81.30	-26	33,610	-0.08%
2020/10/16	14	78.90	10	79.24	78.60	4	33,408	0.01%
2020/10/15	3	78.10	1	78.30	78.10	2	33,847	0.01%
2020/10/14	1	78.20	0	0.00	78.00	1	34,602	0.00%
2020/10/13	2	78.55	12	78.74	78.90	-10	34,800	-0.03%
2020/10/12	13	78.73	30	78.52	78.70	-17	35,259	-0.05%
2020/10/08	1	77.50	1	77.90	78.00	0	35,425	0.00%
2020/10/07	21	77.40	5	77.50	77.40	16	35,744	0.04%
2020/10/06	3	77.80	10	78.00	77.80	-7	36,066	-0.02%
2020/10/05	5	77.66	5	78.02	77.70	0	36,653	0.00%
2020/09/30	5	77.62	25	77.90	77.40	-20	37,159	-0.05%
2020/09/29	7	77.33	8	77.71	77.00	-1	37,455	0.00%
2020/09/28	1.1	76.53	15	76.25	76.90	-13.9	37,793	-0.04%
2020/09/25	27	74.48	0	0.00	74.30	27	38,001	0.07%
2020/09/24	12	75.31	1	75.10	75.00	11	38,076	0.03%
2020/09/23	4	76.78	1	76.80	76.70	3	37,687	0.01%
2020/09/22	5	76.76	2	77.20	76.80	3	38,132	0.01%
2020/09/21	6	77.52	58	77.68	77.40	-52	38,706	-0.13%
2020/09/18	12	77.78	8	77.88	77.60	4	40,000	0.01%
2020/09/17	1.2	78.13	0	0.00	78.10	1.2	40,947	0.00%
2020/09/16	4	78.80	3	78.97	78.80	1	41,362	0.00%
2020/09/15	4	79.10	2.8	79.21	79.10	1.2	41,339	0.00%
2020/09/14	3	78.67	11	79.30	79.40	-8	41,646	-0.02%
2020/09/11	3	78.40	1	78.40	78.50	2	41,491	0.00%
2020/09/10	15	78.41	26	78.27	78.50	-11	41,523	-0.03%
2020/09/09	19	77.05	3	77.80	77.90	16	41,410	0.04%
2020/09/08	0	0.00	1	78.00	77.50	-1	41,473	0.00%
2020/09/07	7	77.07	13.8	77.09	77.30	-6.8	41,611	-0.02%
2020/09/04	9	76.93	10.6	76.94	76.90	-1.6	41,954	0.00%
2020/09/03	28	78.56	3	78.70	77.70	25	41,789	0.06%
2020/09/02	1	77.00	1.9	77.69	77.80	-0.9	41,734	0.00%
2020/09/01	1	76.50	0.8	77.20	77.00	0.2	42,211	0.00%
2020/08/31	8	77.65	0	0.00	76.90	8	42,474	0.02%
2020/08/28	3	77.43	2	78.10	77.50	1	42,692	0.00%
2020/08/27	3	77.57	0	0.00	77.50	3	42,988	0.01%
2020/08/26	1	78.01	3.1	78.24	78.20	-2.1	43,281	0.00%
2020/08/25	2	78.10	0	0.00	78.30	2	43,441	0.00%
2020/08/24	4.2	77.98	5	77.90	77.60	-0.8	43,891	0.00%
2020/08/21	11	78.18	5	78.14	78.20	6	43,964	0.01%
2020/08/20	14	77.09	3	76.93	77.10	11	43,929	0.03%
2020/08/19	13	79.87	6	80.42	79.30	7	43,368	0.02%
2020/08/18	3	79.50	4	79.70	79.80	-1	43,283	0.00%
2020/08/17	6	80.35	1.1	80.20	80.20	4.9	43,604	0.01%
2020/08/14	3	80.00	17.8	80.04	80.40	-14.8	43,618	-0.03%
2020/08/13	31	80.10	3	80.50	79.50	28	43,559	0.06%
2020/08/12	11	80.17	10	80.79	81.40	1	42,948	0.00%
2020/08/11	22	79.96	0	0.00	79.80	22	43,139	0.05%
2020/08/10	7	80.71	49.5	80.18	80.50	-42.5	43,407	-0.10%
2020/08/07	5	78.94	3.5	79.25	78.30	1.5	43,275	0.00%
2020/08/06	20.1	78.87	20.1	79.14	79.00	0	43,625	0.00%
2020/08/05	12	78.09	1.1	78.38	77.90	10.9	43,829	0.02%
2020/08/04	3	77.70	2	77.85	78.10	1	44,340	0.00%
2020/08/03	6	77.77	27	77.43	77.10	-21	44,597	-0.05%
2020/07/31	6	78.97	2	79.05	78.40	4	44,108	0.01%
2020/07/30	11	77.94	12	77.88	78.00	-1	43,832	0.00%
2020/07/29	14	78.31	0	0.00	78.00	14	43,666	0.03%
2020/07/28	19	79.32	13	81.07	78.40	6	43,848	0.01%
2020/07/27	49.3	78.97	3	78.80	78.00	46.3	43,342	0.11%
2020/07/24	16	80.94	31.8	80.65	80.00	-15.8	42,760	-0.04%
2020/07/23	14	82.01	8.7	81.89	82.10	5.3	42,348	0.01%
2020/07/22	17	85.46	21.4	85.48	85.90	-4.4	41,517	-0.01%
2020/07/21	18	85.44	7	85.41	85.30	11	40,594	0.03%
2020/07/20	12	85.96	6	86.22	86.80	6	39,798	0.02%
2020/07/17	5.5	88.25	4.5	88.30	88.00	1	39,066	0.00%
2020/07/16	2	87.60	2	87.65	87.60	0	39,095	0.00%
2020/07/15	10	86.70	5	86.76	86.60	5	38,790	0.01%
2020/07/14	2.4	86.63	3	86.67	86.30	-0.6	39,163	0.00%
2020/07/13	4	85.85	4.9	86.14	86.70	-0.9	39,298	0.00%
2020/07/10	8	85.31	34	85.32	84.80	-26	39,392	-0.07%
2020/07/09	10	86.38	5	86.66	86.20	5	39,134	0.01%
2020/07/08	9	86.97	4	86.98	87.00	5	38,728	0.01%
2020/07/07	2	86.15	6	86.32	87.00	-4	38,430	-0.01%
2020/07/06	3	86.33	4	86.30	86.40	-1	38,484	0.00%
2020/07/03	6	85.27	4	85.33	85.30	2	39,251	0.01%
2020/07/02	4	85.33	5	85.62	86.00	-1	39,318	0.00%
2020/07/01	19	86.55	7	86.64	85.90	12	39,567	0.03%
2020/06/30	5	86.14	9	86.08	86.30	-4	39,234	-0.01%
2020/06/29	9.1	83.64	23	84.20	85.20	-14	38,911	-0.04%
2020/06/24	7.2	82.94	34.5	82.60	83.50	-27.3	37,861	-0.07%
2020/06/23	15	79.89	27	79.87	80.20	-12	37,387	-0.03%
2020/06/22	1	78.40	1	78.30	78.90	0	37,269	0.00%
2020/06/19	12	78.51	10	78.80	78.80	2	37,883	0.01%
2020/06/18	5	78.16	3	78.53	78.50	2	37,988	0.01%
2020/06/17	1	78.60	3	78.83	78.20	-2	38,713	-0.01%
2020/06/16	4	78.20	9	78.17	78.40	-5	40,122	-0.01%
2020/06/15	9	77.49	1	77.10	77.00	8	41,533	0.02%
2020/06/12	14	77.49	22	77.62	78.00	-8	42,349	-0.02%
2020/06/11	3	78.93	5	79.28	78.60	-2	42,992	0.00%
2020/06/10	0	0.00	3	79.80	79.90	-3	43,388	-0.01%
2020/06/09	1.1	79.68	16	79.68	79.50	-14.9	44,767	-0.03%
2020/06/08	11.1	79.19	16	79.16	79.70	-4.9	45,559	-0.01%
2020/06/05	2	78.05	30.2	78.19	78.50	-28.2	45,175	-0.06%
2020/06/04	3	78.27	46	78.26	78.40	-43	45,232	-0.10%
2020/06/03	0	0.00	23	78.10	78.10	-23	45,254	-0.05%
2020/06/02	1	77.10	7	77.24	77.10	-6	45,186	-0.01%
2020/06/01	7	76.34	9	76.30	76.20	-2	45,106	0.00%
2020/05/29	2	74.45	19	74.96	75.80	-17	45,158	-0.04%
2020/05/28	2	75.00	2	75.70	75.30	0	44,994	0.00%
2020/05/27	12.1	75.02	4	75.30	75.30	8.1	45,453	0.02%
2020/05/26	2	75.00	13	75.03	74.80	-11	45,969	-0.02%
2020/05/25	6	73.05	1	73.40	73.60	5	46,216	0.01%
2020/05/22	12.2	73.93	3	73.93	73.60	9.2	46,552	0.02%
2020/05/21	8.2	74.79	0	0.00	74.70	8.2	46,325	0.02%
2020/05/20	1	74.60	5.2	75.00	74.50	-4.2	46,417	-0.01%
2020/05/19	8	75.05	5	75.10	74.80	3	46,489	0.01%
2020/05/18	28	75.59	5	75.70	75.00	23	46,100	0.05%
2020/05/15	17	77.00	2.4	77.25	77.10	14.6	45,526	0.03%
2020/05/14	13	78.32	23	78.36	78.20	-10	45,023	-0.02%
2020/05/13	20	78.16	29	78.59	78.80	-9	44,680	-0.02%
2020/05/12	12	77.61	10	77.96	77.30	2	44,565	0.00%
2020/05/11	10	78.37	32	78.52	78.90	-22	44,747	-0.05%
2020/05/08	6	76.32	6	76.57	76.20	0	44,242	0.00%
2020/05/07	5	75.28	4	75.23	75.20	1	44,308	0.00%
2020/05/06	10	74.40	14	74.54	74.30	-4	44,218	-0.01%
2020/05/05	11	74.55	3	74.60	74.10	8	44,492	0.02%
2020/05/04	25	74.48	3	74.50	74.50	22	44,768	0.05%
2020/04/30	30	76.37	5	76.74	77.00	25	44,694	0.06%
2020/04/29	14	75.86	2	75.95	75.60	12	44,975	0.03%
2020/04/28	5	75.06	5.4	75.16	75.20	-0.4	45,609	0.00%
2020/04/27	3.2	74.93	3	74.90	74.90	0.2	47,798	0.00%
2020/04/24	4	73.88	1	73.90	73.80	3	47,910	0.01%
2020/04/23	4	74.55	3	74.77	74.00	1	48,896	0.00%
2020/04/22	4.2	73.33	1	73.00	73.90	3.2	48,768	0.01%
2020/04/21	19.2	74.39	2	73.70	73.50	17.2	48,703	0.04%
2020/04/20	4	76.03	1	76.00	76.20	3	48,171	0.01%
2020/04/17	3	75.63	37	75.98	75.80	-34	48,024	-0.07%
2020/04/16	5	74.20	16	74.56	74.00	-11	47,392	-0.02%
2020/04/15	8	74.53	10	74.66	74.10	-2	47,157	0.00%
2020/04/14	5	73.78	3	74.17	74.40	2	47,387	0.00%
2020/04/13	4	73.30	3	73.37	73.10	1	47,485	0.00%
2020/04/10	4	73.70	13	73.70	73.90	-9	47,506	-0.02%
2020/04/09	16	74.08	12	74.14	74.00	4	47,817	0.01%
2020/04/08	13	73.88	69.1	72.99	75.00	-56.1	47,242	-0.12%
2020/04/07	11.2	71.11	37	71.46	71.20	-25.8	45,981	-0.06%
2020/04/06	29	69.81	6	69.92	70.20	23	45,466	0.05%
2020/04/01	5	70.06	7	70.19	70.00	-2	44,975	0.00%
2020/03/31	4.1	70.13	0	0.00	69.90	4.1	44,733	0.01%
2020/03/30	6	69.58	10	69.24	70.00	-4	44,283	-0.01%
2020/03/27	5	71.06	12	70.88	70.10	-7	43,919	-0.02%
2020/03/26	11	70.84	9.4	71.04	71.00	1.6	43,204	0.00%
2020/03/25	25	71.82	36	71.88	71.40	-11	43,208	-0.03%
2020/03/24	80.2	70.12	58.1	70.41	69.40	22.2	42,793	0.05%
2020/03/23	78	67.71	5	67.82	67.50	73	43,074	0.17%
2020/03/20	83.5	69.68	74	69.80	70.80	9.5	42,561	0.02%
2020/03/19	120.1	68.05	69	68.85	66.30	51.1	41,412	0.12%	大買/
2020/03/18	25.2	70.23	13	70.71	70.00	12.2	40,185	0.03%
2020/03/17	18.5	71.01	16.6	70.69	70.60	1.9	39,472	0.00%
2020/03/16	31.2	72.02	15	72.23	71.10	16.2	38,858	0.04%
2020/03/13	46.2	70.68	45	72.16	74.60	1.2	38,007	0.00%
2020/03/12	56.1	75.48	5	75.58	74.70	51.1	36,846	0.14%
2020/03/11	13	78.95	0	0.00	78.60	13	35,761	0.04%
2020/03/10	19	79.15	3	79.30	79.40	16	35,582	0.04%
2020/03/09	37	79.36	8	79.30	79.10	29	35,358	0.08%
2020/03/06	10	80.93	2	81.40	80.80	8	35,166	0.02%
2020/03/05	1	82.99	4.8	82.97	82.70	-3.7	35,040	-0.01%
2020/03/04	3	81.43	15	81.47	81.70	-12	35,049	-0.03%
2020/03/03	6	81.13	16	81.41	81.00	-10	34,888	-0.03%
2020/03/02	30	79.10	10	79.90	79.20	20	34,638	0.06%
2020/02/27	18	80.53	0.4	80.60	80.30	17.6	34,937	0.05%
2020/02/26	13	81.30	5	81.64	81.10	8	34,982	0.02%
2020/02/25	10.5	81.80	20	81.55	82.30	-9.5	34,763	-0.03%
2020/02/24	11	80.65	6	80.52	80.70	5	34,847	0.01%
2020/02/21	10.6	81.94	2	82.00	81.70	8.6	35,036	0.02%
2020/02/20	4	82.75	9	83.29	82.80	-5	36,338	-0.01%
2020/02/19	7	83.21	12.3	84.18	83.80	-5.3	36,346	-0.01%
2020/02/18	15.1	83.18	3	83.27	83.40	12.1	36,642	0.03%
2020/02/17	10	83.90	10.9	84.10	83.90	-0.9	37,750	0.00%
2020/02/14	7	84.96	6	85.05	84.90	1	38,341	0.00%
2020/02/13	21.8	85.45	11	85.93	84.70	10.8	39,439	0.03%
2020/02/12	1.2	84.30	17.6	84.66	85.50	-16.4	40,708	-0.04%
2020/02/11	4.1	82.88	5	82.50	82.90	-0.9	41,559	0.00%
2020/02/10	9	81.57	4	81.48	82.00	5	42,608	0.01%
2020/02/07	0	0.00	4	82.83	82.90	-4	43,602	-0.01%
2020/02/06	5.2	82.73	6	83.27	83.60	-0.8	45,059	0.00%
2020/02/05	10	82.22	9	82.24	82.20	1	46,922	0.00%
2020/02/04	24	83.58	23	83.77	82.20	1	48,200	0.00%
2020/02/03	14	80.52	14	79.53	82.20	0	48,094	0.00%
2020/01/31	33	83.82	11	84.09	83.20	22	47,505	0.05%
2020/01/30	128.5	84.36	76.7	84.24	83.10	51.8	47,070	0.11%	大買/
2020/01/20	26	92.62	34	92.44	92.30	-8	44,925	-0.02%
2020/01/17	52	92.05	82.8	92.01	92.30	-30.8	44,926	-0.07%
2020/01/16	0.2	89.60	3	89.90	90.00	-2.8	44,307	-0.01%
2020/01/15	0	0.00	7	89.97	89.90	-7	45,467	-0.02%
2020/01/14	1.2	89.72	5	89.96	90.00	-3.8	46,469	-0.01%
2020/01/13	2	89.15	4	89.20	89.60	-2	46,698	0.00%
2020/01/10	2	88.70	24	88.71	89.00	-22	47,630	-0.05%
2020/01/09	7	87.24	27	87.59	87.10	-20	48,452	-0.04%
2020/01/08	30	87.19	15	87.70	86.50	15	48,573	0.03%
2020/01/07	9	89.23	35	89.49	89.10	-26	48,302	-0.05%
2020/01/06	14	90.73	0.5	90.50	90.50	13.6	48,395	0.03%
2020/01/03	2	91.55	29	91.76	91.60	-27	48,271	-0.06%
2020/01/02	14.2	90.87	2	91.05	90.80	12.2	48,116	0.03%
2019/12/31	1	90.90	0	0.00	90.80	1	48,193	0.00%
2019/12/30	5	90.90	4	91.40	90.90	1	48,265	0.00%
2019/12/27	0.1	91.20	10	91.64	91.50	-9.9	48,462	-0.02%
2019/12/26	5	90.98	5	90.92	90.80	0	48,560	0.00%
2019/12/25	4	90.93	0	0.00	91.00	4	49,146	0.01%
2019/12/24	1	91.10	0	0.00	90.90	1	49,384	0.00%
2019/12/23	3	91.03	0	0.00	91.50	3	49,552	0.01%
2019/12/20	5	91.10	0.8	91.10	91.10	4.2	49,578	0.01%
2019/12/19	7	91.97	2	91.80	92.20	5	49,260	0.01%
2019/12/18	29.1	92.46	35	92.31	92.40	-5.9	48,958	-0.01%
2019/12/17	5	91.20	0	0.00	91.60	5	48,539	0.01%
2019/12/16	2	91.90	5	91.68	91.60	-3	48,561	-0.01%
2019/12/13	1	91.00	2	91.45	91.00	-1	48,552	0.00%
2019/12/12	0	0.00	9	91.68	91.00	-9	48,727	-0.02%
2019/12/11	1	90.90	2.1	91.14	91.30	-1.1	48,865	0.00%
2019/12/10	0	0.00	3	90.27	90.30	-3	49,354	-0.01%
2019/12/09	2	90.70	5	91.32	91.00	-3	49,715	-0.01%
2019/12/04	6.1	89.19	2	89.00	89.50	4.1	49,622	0.01%
2019/12/03	1.1	88.38	5	89.74	90.00	-3.9	49,672	-0.01%
2019/12/02	6	87.74	0	0.00	88.60	6	49,485	0.01%
2019/11/29	4	89.75	24	88.80	88.50	-20	49,213	-0.04%
2019/11/28	1	90.30	3	90.10	89.80	-2	48,897	0.00%
2019/11/27	1	89.90	1.2	90.53	90.60	-0.2	49,237	0.00%
2019/11/26	6.6	89.80	5	89.88	89.90	1.6	49,243	0.00%
2019/11/25	16	89.91	3.7	89.87	89.60	12.3	48,294	0.03%
2019/11/22	8	91.85	20	92.60	91.40	-12	47,978	-0.03%
2019/11/21	5	91.88	10.6	91.72	92.50	-5.6	47,972	-0.01%
2019/11/20	12	91.78	8	91.74	91.90	4	47,375	0.01%
2019/11/19	37	91.82	39.1	92.14	92.80	-2.1	47,024	0.00%
2019/11/18	0	90.00	5.6	90.36	90.50	-5.6	45,679	-0.01%
2019/11/15	9	90.12	46.5	90.24	90.10	-37.5	45,397	-0.08%
2019/11/14	10	90.25	12.7	90.48	89.30	-2.7	45,007	-0.01%
2019/11/13	15	89.71	3	89.97	89.70	12	44,081	0.03%
2019/11/12	34.6	89.87	7.1	89.71	91.00	27.5	43,699	0.06%
2019/11/11	70.1	88.40	33.1	88.45	87.90	37	42,815	0.09%
2019/11/08	28.4	91.42	88.1	92.03	90.90	-59.7	41,247	-0.14%
2019/11/07	37	90.71	29.8	90.39	90.80	7.2	39,749	0.02%
2019/11/06	4	89.90	41.6	90.27	90.40	-37.6	38,542	-0.10%
2019/11/05	23	89.74	63.1	89.79	90.00	-40.1	37,282	-0.11%
2019/11/04	90.1	87.89	135.3	87.51	89.00	-45.2	36,054	-0.13%	大賣/
2019/11/01	59	83.29	60.5	82.62	84.80	-1.5	34,294	0.00%
2019/10/31	13	81.10	27	80.99	80.60	-14	33,093	-0.04%
2019/10/30	24.6	80.15	3	80.30	80.20	21.6	32,959	0.07%
2019/10/29	12	81.19	16	80.99	80.80	-4	32,835	-0.01%
2019/10/28	6.2	80.40	0	0.00	80.10	6.2	32,576	0.02%
2019/10/25	12	79.90	10	79.97	80.20	2	32,470	0.01%
2019/10/24	6	80.35	12	80.48	80.50	-6	32,252	-0.02%
2019/10/23	11	80.13	11	80.03	80.50	0	32,630	0.00%
2019/10/22	5	78.94	19	79.22	79.50	-14	32,364	-0.04%
2019/10/21	1	76.90	8.8	77.30	77.60	-7.8	31,601	-0.02%
2019/10/18	5	77.72	83.2	77.54	76.90	-78.2	31,704	-0.25%
2019/10/17	44	76.39	28.2	76.09	77.20	15.8	30,791	0.05%
2019/10/16	2	74.95	20.1	74.95	75.00	-18.1	29,769	-0.06%
2019/10/15	0	74.50	2	75.20	74.70	-2	29,704	-0.01%
2019/10/14	0.2	74.00	10	74.34	74.50	-9.8	30,027	-0.03%
2019/10/09	3	73.33	1.8	73.28	72.90	1.2	29,767	0.00%
2019/10/08	1.2	73.80	5	73.84	74.00	-3.8	29,894	-0.01%
2019/10/07	17.6	73.67	1.5	73.60	73.40	16.1	29,759	0.05%
2019/10/04	4.4	72.13	0	0.00	72.70	4.4	29,672	0.01%
2019/10/03	7.6	71.80	0	0.00	72.00	7.6	29,708	0.03%
2019/10/02	3.7	72.32	0	0.00	72.30	3.7	29,572	0.01%
2019/10/01	13.1	72.50	0	0.00	72.60	13.1	29,331	0.04%
2019/09/27	1	73.50	1	74.30	73.20	0	28,815	0.00%
2019/09/26	5	74.70	0	0.00	74.00	5	28,901	0.02%
2019/09/25	4	74.43	0	0.00	74.80	4	28,895	0.01%
2019/09/24	1	75.20	2	74.85	74.90	-1	29,218	0.00%
2019/09/23	2.8	74.46	0.2	74.60	74.70	2.6	29,240	0.01%
2019/09/20	0	74.50	4	74.25	74.50	-4	29,577	-0.01%
2019/09/19	5.1	73.82	1	73.50	73.50	4.1	29,314	0.01%
2019/09/18	1	74.40	0	0.00	74.40	1	29,144	0.00%
2019/09/17	10	74.73	8	74.76	74.60	2	29,059	0.01%
2019/09/16	13	75.84	0	0.00	76.00	13	29,303	0.04%
2019/09/12	18	75.36	18.5	75.66	76.00	-0.5	29,068	0.00%
2019/09/11	5	74.58	3	74.70	74.50	2	28,869	0.01%
2019/09/10	1	74.10	2	74.20	74.10	-1	28,884	0.00%
2019/09/09	0	74.80	0	0.00	74.70	0	29,030	0.00%
2019/09/06	1.2	75.25	8	75.50	75.00	-6.8	29,372	-0.02%
2019/09/05	5	74.80	5	74.92	74.90	0	29,587	0.00%
2019/09/04	3.1	74.10	4	74.25	74.30	-0.9	29,815	0.00%
2019/09/03	2	73.80	2	73.90	73.60	0	29,905	0.00%
2019/09/02	1	74.00	4.1	74.00	74.00	-3.1	30,251	-0.01%
2019/08/30	1.1	74.20	16.1	73.68	74.20	-15	30,587	-0.05%
2019/08/29	4.1	71.91	0	0.00	71.90	4.1	30,724	0.01%
2019/08/27	4	72.23	0	0.00	72.20	4	31,307	0.01%
2019/08/26	6	71.95	1	71.90	72.00	5	31,562	0.02%
2019/08/23	11	73.35	0	0.00	73.30	11	31,812	0.03%
2019/08/22	3	73.73	1	74.00	73.90	2	32,267	0.01%
2019/08/21	2	73.06	8	73.26	73.50	-6	34,158	-0.02%
2019/08/19	8.4	72.50	0	0.00	72.40	8.4	34,491	0.02%
2019/08/16	0	0.00	3	71.83	72.00	-3	35,197	-0.01%
2019/08/15	10	71.78	0.5	72.00	71.60	9.5	35,147	0.03%
2019/08/14	4.1	72.90	1	73.90	72.60	3.1	35,268	0.01%
2019/08/13	2	73.10	2	72.95	72.90	0	35,218	0.00%
2019/08/12	1.4	73.80	1	74.10	73.70	0.4	35,749	0.00%
2019/08/08	17	73.08	1	73.10	73.10	16	36,472	0.04%
2019/08/07	3	73.03	2	73.45	72.90	1	37,306	0.00%
2019/08/06	10.2	72.00	10	72.44	73.30	0.2	37,843	0.00%
2019/08/05	58.2	73.09	6	73.35	72.80	52.2	37,786	0.14%
2019/08/02	31	75.90	3	75.73	75.50	28	37,404	0.07%
2019/08/01	13	77.89	4	78.10	77.90	9	37,162	0.02%
2019/07/31	4.1	78.16	3	77.87	78.60	1.1	37,041	0.00%
2019/07/30	4.1	77.85	22	78.53	77.80	-17.9	37,167	-0.05%
2019/07/29	38.1	78.25	2	78.50	78.40	36.1	37,511	0.10%
2019/07/26	15	78.40	2	78.30	78.40	13	37,626	0.03%
2019/07/25	40.6	78.32	7	78.44	78.60	33.6	37,671	0.09%
2019/07/24	7	81.26	32.4	81.28	81.30	-25.4	37,192	-0.07%
2019/07/23	5	80.78	19	81.05	80.90	-14	36,534	-0.04%
2019/07/22	11	79.54	5	80.72	80.60	6	36,414	0.02%
2019/07/19	6	79.52	5.8	79.78	79.30	0.2	36,308	0.00%
2019/07/18	13	79.56	0	0.00	79.00	13	36,773	0.04%
2019/07/17	42	79.67	17	79.58	79.30	25	37,533	0.07%
2019/07/16	8	79.60	51	79.75	80.00	-43	37,702	-0.11%
2019/07/15	5	76.56	4	77.60	78.10	1	38,121	0.00%
2019/07/12	16	77.68	0	0.00	77.60	16	40,175	0.04%
2019/07/11	1	78.30	8	78.26	78.20	-7	41,245	-0.02%
2019/07/10	4	77.98	2	77.90	77.90	2	42,238	0.00%
2019/07/09	38	78.43	1	78.30	77.90	37	43,101	0.09%
2019/07/08	1	78.70	1	78.70	79.00	0	43,727	0.00%
2019/07/05	12.2	78.16	0	0.00	78.20	12.2	44,148	0.03%
2019/07/04	1.2	77.97	2.8	77.73	77.70	-1.6	44,538	0.00%
2019/07/03	10.1	78.14	2	77.60	77.50	8.1	44,768	0.02%
2019/07/02	12	79.18	2	79.00	79.10	10	45,091	0.02%
2019/07/01	5	79.08	14.8	79.20	79.40	-9.8	45,435	-0.02%
2019/06/28	1	77.70	1	77.80	77.40	0	46,469	0.00%
2019/06/27	4.3	77.68	42.5	77.50	77.40	-38.2	48,925	-0.08%
2019/06/26	2	76.30	1	76.50	76.30	1	49,037	0.00%
2019/06/25	33	76.32	32	77.09	76.40	1	48,862	0.00%
2019/06/24	8	76.06	9	76.73	77.10	-1	48,644	0.00%
2019/06/21	6	77.78	14	77.46	76.80	-8	48,291	-0.02%
2019/06/20	1	77.00	5	77.26	77.70	-4	47,665	-0.01%
2019/06/19	4	76.65	4.2	76.89	77.20	-0.2	47,481	0.00%
2019/06/18	16	75.48	14	76.02	75.90	2	46,966	0.00%
2019/06/17	8	76.10	6.3	76.26	76.40	1.8	46,586	0.00%
2019/06/14	2	74.65	22.1	75.14	75.10	-20.1	46,296	-0.04%
2019/06/13	8	73.78	6	73.82	74.20	2	45,938	0.00%
2019/06/12	11	73.66	12	73.65	73.70	-1	45,892	0.00%
2019/06/11	2.5	72.42	5.2	72.60	72.40	-2.7	45,480	-0.01%
2019/06/10	1.4	71.64	1	72.10	72.10	0.4	45,277	0.00%
2019/06/06	30	71.33	12	71.22	71.10	18	44,971	0.04%
2019/06/05	13.2	71.11	1	72.80	71.00	12.2	44,606	0.03%
2019/06/04	12	72.07	0	0.00	71.80	12	44,249	0.03%
2019/06/03	8.3	72.92	3.6	72.92	73.40	4.7	43,903	0.01%
2019/05/31	6.1	73.66	11.1	73.91	73.90	-5	43,607	-0.01%
2019/05/30	12	73.07	5	73.08	73.40	7	42,989	0.02%
2019/05/29	8.2	70.77	10	71.30	72.20	-1.8	42,844	0.00%
2019/05/28	6.1	71.52	3	71.50	71.20	3.1	42,521	0.01%
2019/05/27	2.4	71.51	3	71.60	71.40	-0.6	40,574	0.00%
2019/05/24	9	71.80	1	71.90	71.40	8	40,541	0.02%
2019/05/23	53	72.26	36	71.73	71.50	17	40,262	0.04%
2019/05/22	8	74.25	2	74.40	74.00	6	39,723	0.02%
2019/05/21	1.1	74.85	0	0.00	75.00	1.1	39,988	0.00%
2019/05/20	9	75.03	5	75.28	75.00	4	39,825	0.01%
2019/05/17	12	74.88	0	0.00	74.70	12	39,707	0.03%
2019/05/16	11.1	77.42	6	76.33	75.90	5.1	39,278	0.01%
2019/05/15	45	77.77	36	77.91	77.80	9	38,512	0.02%
2019/05/14	13	79.57	4	79.08	79.70	9	37,886	0.02%
2019/05/13	25.1	82.04	5	81.58	81.20	20.1	37,563	0.05%
2019/05/10	13.1	84.24	7.4	84.86	83.70	5.7	37,575	0.02%
2019/05/09	9	84.74	4	84.93	84.30	5	37,560	0.01%
2019/05/08	1	86.10	2.6	85.90	85.90	-1.6	37,350	0.00%
2019/05/07	4.2	86.90	10.1	86.72	86.60	-5.9	37,276	-0.02%
2019/05/06	23.1	85.51	5	85.38	84.90	18.1	37,269	0.05%
2019/05/03	1.5	87.36	2	87.85	88.20	-0.5	36,812	0.00%
2019/05/02	2	86.75	0	0.00	86.90	2	36,616	0.01%
2019/04/30	4.2	86.57	4.8	86.92	86.90	-0.6	36,365	0.00%
2019/04/29	1	87.89	6.6	88.02	87.80	-5.6	36,026	-0.02%
2019/04/26	4	87.23	3	87.33	87.40	1	35,703	0.00%
2019/04/25	8	86.01	17	86.56	86.80	-9	35,423	-0.03%
2019/04/24	19.1	87.14	2.3	88.58	86.90	16.8	35,170	0.05%
2019/04/23	18	87.46	2	87.75	88.30	16	34,864	0.05%
2019/04/22	32.4	88.07	1.6	87.86	87.80	30.8	34,003	0.09%
2019/04/19	71	89.81	49.4	91.08	88.90	21.6	33,706	0.06%
2019/04/18	57.4	93.74	65.2	93.62	91.60	-7.8	32,619	-0.02%
2019/04/17	28	91.01	41.2	91.20	91.80	-13.2	30,553	-0.04%
2019/04/16	6	90.35	27.8	90.05	89.90	-21.8	29,346	-0.07%
2019/04/15	3.4	88.18	8	88.40	89.30	-4.6	28,411	-0.02%
2019/04/12	36.6	85.97	30	86.12	86.50	6.6	27,828	0.02%
2019/04/11	22	83.60	29	84.26	83.80	-7	27,456	-0.03%
2019/04/10	1	82.89	7.1	82.93	83.00	-6.1	26,990	-0.02%
2019/04/09	3	82.40	10	82.40	82.50	-7	26,686	-0.03%
2019/04/08	2	82.50	2.4	82.45	82.40	-0.4	26,501	0.00%
2019/04/03	4.3	81.59	7.1	81.39	81.90	-2.8	25,825	-0.01%
2019/04/02	14	82.49	32	82.70	82.00	-18	25,304	-0.07%
2019/04/01	30	79.19	54.1	79.67	80.80	-24.1	23,838	-0.10%
2019/03/29	0	0.00	30.4	73.15	73.50	-30.4	21,133	-0.14%
2019/03/28	1	71.70	0	0.00	71.80	1	21,058	0.00%
2019/03/27	0	71.90	5	71.90	71.90	-5	21,359	-0.02%
2019/03/26	0	71.80	1	71.70	71.80	-1	21,516	0.00%
2019/03/25	4	71.60	1.8	71.78	71.20	2.2	21,784	0.01%
2019/03/22	1	72.50	0	0.00	73.00	1	21,732	0.00%
2019/03/21	0	0.00	4	72.95	73.00	-4	21,996	-0.02%
2019/03/20	0	72.20	0	0.00	72.40	0	22,458	0.00%
2019/03/19	0	0.00	2.8	72.25	72.30	-2.8	23,024	-0.01%
2019/03/18	1.3	71.95	8	71.31	72.00	-6.7	23,226	-0.03%
2019/03/15	2	70.60	9	71.00	70.60	-7	23,470	-0.03%
2019/03/14	1	70.70	1	71.10	71.10	0	23,311	0.00%
2019/03/13	5	70.70	0	0.00	70.70	5	24,214	0.02%
2019/03/12	0	0.00	4	71.28	71.20	-4	24,353	-0.02%
2019/03/11	13.1	70.49	1	70.50	70.40	12.1	24,453	0.05%
2019/03/08	8	70.74	0	0.00	70.70	8	24,916	0.03%
2019/03/07	6.1	71.70	0	0.00	71.60	6.1	25,765	0.02%
2019/03/06	0	72.40	1.8	72.29	72.50	-1.8	26,193	-0.01%
2019/03/05	1.2	71.49	2	71.95	71.90	-0.8	26,787	0.00%
2019/03/04	2.2	71.97	3	72.13	72.20	-0.8	26,928	0.00%
2019/02/27	0	72.70	0	0.00	72.70	0	26,754	0.00%
2019/02/26	4	73.13	1.1	73.45	72.80	2.9	26,722	0.01%
2019/02/25	0	0.00	1.3	73.40	73.40	-1.3	26,937	0.00%
2019/02/21	0	0.00	2	73.65	73.80	-2	27,552	-0.01%
2019/02/20	3.4	72.68	11.2	73.10	73.20	-7.8	27,545	-0.03%
2019/02/19	4.1	71.98	9	71.97	72.00	-4.9	27,169	-0.02%
2019/02/18	0	0.00	16	71.44	71.00	-16	27,351	-0.06%
2019/02/15	6	70.68	1	70.50	70.30	5	27,533	0.02%
2019/02/14	4	71.68	0.3	71.50	71.40	3.7	27,638	0.01%
2019/02/13	4.3	72.02	3	72.57	72.00	1.3	27,733	0.00%
2019/02/12	2	71.90	15	71.15	72.00	-13	27,694	-0.05%
2019/02/11	5.2	69.94	1.1	70.75	69.90	4.1	27,543	0.02%
2019/01/30	5	69.90	5	70.40	70.00	0	27,311	0.00%
2019/01/29	4.1	70.15	1.8	70.11	69.90	2.3	27,329	0.01%
2019/01/28	41.1	70.99	2	70.85	70.80	39.1	27,288	0.14%
2019/01/25	0.2	70.50	2	70.80	70.70	-1.8	27,511	-0.01%
2019/01/24	0.1	70.00	1	69.90	70.00	-0.9	27,455	0.00%
2019/01/23	2	69.80	0.5	69.90	69.70	1.5	27,740	0.01%
2019/01/22	1	70.89	2	70.40	70.70	-1	27,933	0.00%
2019/01/18	0	0.00	2	70.50	70.80	-2	29,728	-0.01%
2019/01/16	2	70.10	1	70.10	70.20	1	31,610	0.00%
2019/01/15	3.8	70.36	17	70.23	70.30	-13.2	31,959	-0.04%
2019/01/14	8	68.95	0	0.00	68.70	8	32,168	0.02%
2019/01/11	3	69.50	4.5	69.77	69.40	-1.4	33,547	0.00%
2019/01/10	10	69.20	0	0.00	69.30	10	33,515	0.03%
2019/01/09	0	69.80	9	69.66	69.90	-9	33,515	-0.03%
2019/01/08	5.1	68.63	4	68.60	68.60	1.1	33,510	0.00%
2019/01/07	6.3	69.14	2	68.85	69.30	4.3	33,710	0.01%
2019/01/04	18.4	67.41	15	67.50	67.60	3.4	33,606	0.01%
2019/01/03	11.5	68.97	3	68.90	68.90	8.5	33,646	0.03%
2019/01/02	6	70.15	0	70.20	70.10	6	33,501	0.02%
2018/12/28	1	70.80	1.2	70.97	70.80	-0.2	33,856	0.00%
2018/12/27	6	71.58	4	71.38	70.80	2	34,100	0.01%
2018/12/26	0	70.30	1.4	70.30	70.20	-1.4	34,354	0.00%
2018/12/25	2	70.55	0	0.00	70.70	2	34,538	0.01%
2018/12/24	0.3	71.10	0.8	71.10	71.40	-0.5	35,126	0.00%
2018/12/22	0.1	70.90	1	71.10	70.90	-0.9	35,373	0.00%
2018/12/21	4.8	70.48	4	70.70	71.40	0.8	35,779	0.00%
2018/12/20	3.4	71.68	6	71.65	71.50	-2.6	35,804	-0.01%
2018/12/19	0.7	71.60	21.1	71.37	71.80	-20.4	35,643	-0.06%
2018/12/17	4.1	71.20	4	71.93	71.10	0.1	36,093	0.00%
2018/12/14	15	71.43	22	71.83	71.50	-7	36,528	-0.02%
2018/12/13	4.4	71.93	9	72.53	73.00	-4.6	36,813	-0.01%
2018/12/12	2	70.50	8	70.66	71.20	-6	37,341	-0.02%
2018/12/11	4	68.60	2	68.65	68.40	2	37,568	0.01%
2018/12/10	14	68.00	0	0.00	67.70	14	37,759	0.04%
2018/12/07	7.2	69.47	1	69.50	69.10	6.2	37,568	0.02%
2018/12/06	28.3	69.53	1	69.10	69.00	27.3	37,365	0.07%
2018/12/05	13.8	72.08	12.1	72.42	71.60	1.7	36,597	0.00%
2018/12/04	0.5	73.50	5	73.60	73.40	-4.5	36,922	-0.01%
2018/12/03	6.5	73.89	6	73.87	74.00	0.5	36,977	0.00%
2018/11/30	0	0.00	3	73.43	71.90	-3	36,598	-0.01%
2018/11/29	3	73.00	9.5	74.13	72.40	-6.5	35,692	-0.02%
2018/11/28	3.6	72.88	19.8	72.83	73.10	-16.2	35,289	-0.05%
2018/11/27	16	70.46	3	70.47	70.70	13	34,839	0.04%
2018/11/26	5.2	71.12	8.6	70.90	71.00	-3.4	34,800	-0.01%
2018/11/23	10	70.20	2	70.05	70.00	8	34,663	0.02%
2018/11/22	12.1	69.83	6	70.13	69.50	6.1	34,653	0.02%
2018/11/21	18.1	70.08	3	70.23	70.60	15.1	34,466	0.04%
2018/11/20	25	71.82	4	71.78	71.00	21	34,147	0.06%
2018/11/19	2.1	73.60	6	73.30	73.40	-3.9	33,901	-0.01%
2018/11/16	0.4	74.50	1	74.20	74.30	-0.6	34,199	0.00%
2018/11/15	10.8	73.80	14	73.55	74.50	-3.2	35,037	-0.01%
2018/11/14	6	73.93	1	74.10	73.30	5	34,998	0.01%
2018/11/13	0.4	74.80	0	0.00	74.40	0.4	34,972	0.00%
2018/11/12	1	76.40	0	0.00	76.20	1	34,899	0.00%
2018/11/09	11	75.91	0	0.00	76.10	11	35,101	0.03%
2018/11/08	1	76.80	15.7	77.67	76.60	-14.7	35,138	-0.04%
2018/11/07	1	77.90	1	77.90	77.90	0	35,022	0.00%
2018/11/06	3	78.10	0	0.00	77.30	3	35,016	0.01%
2018/11/05	13.2	80.48	4.1	80.10	80.00	9.1	35,081	0.03%
2018/11/02	21.1	79.84	32.6	80.56	81.00	-11.5	35,222	-0.03%
2018/11/01	2	79.50	15	79.81	79.90	-13	35,105	-0.04%
2018/10/31	4.2	78.44	5	78.26	78.80	-0.8	35,267	0.00%
2018/10/30	5.6	76.04	16	75.75	76.40	-10.4	35,030	-0.03%
2018/10/29	26	76.50	12.6	76.17	75.50	13.4	35,063	0.04%
2018/10/26	51.3	77.72	32.8	76.78	76.20	18.5	35,074	0.05%
2018/10/17	15.5	69.81	7	70.36	68.10	8.5	34,592	0.02%
2018/10/16	16	70.12	6.7	70.20	70.40	9.3	33,758	0.03%
2018/10/15	4.2	70.66	13	70.68	70.50	-8.8	33,489	-0.03%
2018/10/12	17	70.58	11	70.26	71.90	6	33,508	0.02%
2018/10/11	68	70.32	6	70.28	70.10	62	33,512	0.19%
2018/10/09	8	75.74	1.3	75.78	75.30	6.7	32,293	0.02%
2018/10/08	5	75.76	2	75.50	75.50	3	32,342	0.01%
2018/10/05	7.1	75.72	31	75.81	75.60	-23.9	32,631	-0.07%
2018/10/04	16	76.51	1	76.50	76.20	15	32,542	0.05%
2018/10/03	7	77.72	2	77.70	77.80	5	32,668	0.02%
2018/10/02	41	78.27	34	78.55	78.10	7	32,896	0.02%
2018/10/01	6	79.92	7	79.99	79.90	-1	32,641	0.00%
2018/09/28	5.1	78.93	9	79.21	79.20	-3.9	32,840	-0.01%
2018/09/27	2.1	78.13	6	78.00	78.70	-3.9	32,499	-0.01%
2018/09/26	0.1	77.50	13	77.26	77.30	-12.9	32,279	-0.04%
2018/09/25	4	75.80	2	75.90	76.10	2	32,142	0.01%
2018/09/21	12	75.31	11.5	75.76	75.80	0.5	32,370	0.00%
2018/09/20	4	75.48	1	75.50	75.60	3	32,265	0.01%
2018/09/19	0.2	76.50	2	76.15	76.40	-1.8	32,294	-0.01%
2018/09/18	5	76.32	0	0.00	75.80	5	32,335	0.02%
2018/09/17	0.1	78.00	3	77.60	77.80	-2.9	32,456	-0.01%
2018/09/14	2	77.11	0	0.00	77.90	2	32,799	0.01%
2018/09/13	3	76.00	35	76.01	76.00	-32	32,828	-0.10%
2018/09/12	15	77.49	17.6	77.20	77.00	-2.6	32,740	-0.01%
2018/09/11	69	76.57	38	76.99	77.70	31	32,803	0.09%
2018/09/10	20	75.42	8	75.36	75.10	12	33,096	0.04%
2018/09/07	36	78.08	21	78.00	77.70	15	32,715	0.05%
2018/09/06	15	79.27	16	79.39	79.30	-1	32,743	0.00%
2018/09/05	2	80.15	84	80.20	80.10	-82	32,558	-0.25%
2018/09/04	13	80.29	3	80.37	80.10	10	32,939	0.03%
2018/09/03	3	80.14	1	80.20	80.10	2	33,317	0.01%
2018/08/31	8	80.50	4	80.50	80.50	4	34,592	0.01%
2018/08/30	6	81.32	3	80.90	80.90	3	35,372	0.01%
2018/08/29	0.1	81.50	6.6	81.18	81.40	-6.5	35,704	-0.02%
2018/08/28	1	81.20	1	81.40	81.20	0	35,877	0.00%
2018/08/27	25	81.06	5	80.82	81.00	20	36,077	0.06%
2018/08/24	19	80.85	3	81.03	81.10	16	36,106	0.04%
2018/08/23	11	81.41	13.1	81.12	81.80	-2.1	37,143	-0.01%
2018/08/22	1	81.60	1	81.50	81.70	0	37,444	0.00%
2018/08/21	1	81.20	0	0.00	81.00	1	37,825	0.00%
2018/08/20	0	81.30	0	0.00	81.00	0	38,555	0.00%
2018/08/17	1.1	81.76	1	81.30	81.10	0.1	39,047	0.00%
2018/08/16	10	80.60	14	81.43	81.20	-4	39,033	-0.01%
2018/08/15	24.1	80.86	4	80.73	81.10	20.1	38,932	0.05%
2018/08/14	107	81.43	11	82.64	81.30	96	38,576	0.25%	大買/
2018/08/13	9	84.22	5	84.34	83.80	4	37,744	0.01%
2018/08/10	1.2	85.53	8	85.78	85.90	-6.8	37,559	-0.02%
2018/08/09	3.1	85.43	5.7	85.41	85.20	-2.7	37,496	-0.01%
2018/08/08	1.2	84.97	5	85.00	85.00	-3.8	37,984	-0.01%
2018/08/07	5	85.00	4	84.88	84.40	1	38,653	0.00%
2018/08/06	0.2	84.50	8.6	84.50	84.60	-8.4	40,277	-0.02%
2018/08/03	3	83.57	3	83.57	83.80	0	40,685	0.00%
2018/08/02	6	83.65	10	83.70	82.80	-4	40,725	-0.01%
2018/08/01	4.1	83.95	139.1	83.61	84.10	-135	40,747	-0.33%	大賣/鉅額交易
2018/07/31	2	83.75	0	0.00	83.80	2	40,718	0.00%
2018/07/30	0.1	84.00	17	83.93	84.20	-16.9	40,734	-0.04%
2018/07/27	1.1	83.38	1	83.40	83.20	0.1	40,533	0.00%
2018/07/26	3.1	82.48	3	82.80	83.50	0.1	40,985	0.00%
2018/07/25	10	82.75	1	83.10	82.70	9	41,156	0.02%
2018/07/24	34.1	85.09	62	85.29	85.20	-27.9	41,023	-0.07%
2018/07/23	35.1	85.54	36	85.39	85.50	-0.9	40,405	0.00%
2018/07/20	8	85.01	19.1	85.14	85.30	-11.1	40,448	-0.03%
2018/07/19	136	84.90	5.1	85.04	85.20	130.9	40,634	0.32%	大買/鉅額交易
2018/07/18	8.2	83.77	4	84.03	84.10	4.2	41,177	0.01%
2018/07/17	1	82.80	6	82.82	82.90	-5	41,148	-0.01%
2018/07/16	5.1	83.08	6	83.17	82.80	-0.9	41,273	0.00%
2018/07/13	33.1	82.16	40	82.16	82.90	-6.9	42,018	-0.02%
2018/07/12	4	81.08	5	81.36	81.20	-1	42,639	0.00%
2018/07/11	46.1	81.44	40	81.76	81.60	6.1	42,885	0.01%
2018/07/10	4.1	80.45	1	80.30	80.50	3.1	42,680	0.01%
2018/07/09	2	80.95	4	81.00	80.80	-2	42,584	0.00%
2018/07/06	2	80.65	0	0.00	80.50	2	42,830	0.00%
2018/07/05	2.1	81.21	4	81.08	81.20	-1.9	42,840	0.00%
2018/07/04	4.1	81.16	2	81.30	81.60	2.1	43,143	0.00%
2018/07/03	5	80.94	2	80.80	80.70	3	43,802	0.01%
2018/07/02	6	81.35	0	0.00	81.00	6	44,386	0.01%
2018/06/29	33.2	82.57	48	82.70	83.20	-14.8	44,722	-0.03%
2018/06/28	4	80.55	1	80.70	80.50	3	46,328	0.01%
2018/06/27	5	80.96	3	81.27	80.90	2	46,430	0.00%
2018/06/26	8.2	80.71	7	81.13	81.00	1.2	46,386	0.00%
2018/06/25	23	81.77	7	81.69	81.50	16	46,072	0.03%
2018/06/22	2	82.05	1	82.10	82.30	1	45,973	0.00%
2018/06/21	3.2	82.88	1	83.00	82.70	2.2	45,954	0.00%
2018/06/20	33	82.39	12	82.86	83.00	21	46,402	0.05%
2018/06/19	17.1	83.27	0	0.00	83.00	17.1	46,024	0.04%
2018/06/15	5	84.80	7	84.84	85.00	-2	45,391	0.00%
2018/06/14	49	86.18	2	85.60	85.50	47	44,934	0.10%
2018/06/13	14	87.59	3	87.87	87.80	11	44,377	0.02%
2018/06/12	9.1	87.39	8	87.68	87.70	1.1	45,087	0.00%
2018/06/11	14	87.86	7	87.46	87.40	7	45,024	0.02%
2018/06/08	102	89.79	38	90.02	88.30	64	45,184	0.14%	大買/
2018/06/07	48	89.91	60	90.19	91.20	-12	44,916	-0.03%
2018/06/06	0.1	89.00	7	88.74	89.10	-6.9	44,888	-0.02%
2018/06/05	18	87.82	6	88.00	88.10	12	45,553	0.03%
2018/06/04	0.1	87.80	3	87.80	87.80	-2.9	45,573	-0.01%
2018/06/01	11.1	86.35	5	86.50	86.60	6.1	45,724	0.01%
2018/05/31	2	87.00	4	87.23	85.70	-2	45,907	0.00%
2018/05/30	11.2	87.04	18.2	87.40	87.40	-7	45,020	-0.02%
2018/05/29	8.1	88.21	10	88.36	87.60	-1.9	44,829	0.00%
2018/05/28	5.2	88.62	111.1	88.33	88.80	-105.9	44,821	-0.24%	大賣/鉅額交易
2018/05/25	3.1	85.82	24	85.77	86.50	-20.9	44,419	-0.05%
2018/05/24	14	83.97	3	84.20	84.10	11	44,188	0.02%
2018/05/23	4	83.85	0	0.00	83.60	4	44,702	0.01%
2018/05/22	2	84.60	7	84.10	84.00	-5	45,124	-0.01%
2018/05/21	4.2	85.10	11	85.07	85.00	-6.8	45,700	-0.01%
2018/05/18	8.2	84.19	4	84.10	83.90	4.2	46,339	0.01%
2018/05/17	2	85.10	2	84.20	84.20	0	47,022	0.00%
2018/05/16	28	84.60	7	84.81	84.60	21	47,215	0.04%
2018/05/15	50.1	87.48	61	87.92	86.00	-10.9	47,488	-0.02%
2018/05/14	81.3	88.92	99	89.01	89.00	-17.7	48,662	-0.04%
2018/05/11	2.1	84.42	75.1	84.29	85.00	-73	47,388	-0.15%
2018/05/10	1.1	82.64	0	0.00	82.90	1.1	47,391	0.00%
2018/05/09	54.2	82.33	6	82.40	81.80	48.2	47,644	0.10%
2018/05/08	7	82.06	5	82.54	82.60	2	48,053	0.00%
2018/05/07	4.2	81.55	8	80.99	81.60	-3.8	48,209	-0.01%
2018/05/04	0	80.70	2	80.55	80.40	-2	48,519	0.00%
2018/05/03	8	80.35	3	80.50	80.10	5	48,855	0.01%
2018/05/02	8	82.15	9	82.59	81.80	-1	48,950	0.00%
2018/04/30	20	82.36	11	82.60	82.90	9	49,029	0.02%
2018/04/27	4	81.03	2	81.20	81.50	2	49,363	0.00%
2018/04/26	12.1	81.19	25	80.81	80.60	-12.9	49,915	-0.03%
2018/04/25	10	79.85	19	80.29	80.40	-9	50,957	-0.02%
2018/04/24	61.2	81.24	30	80.73	80.60	31.2	51,057	0.06%
2018/04/23	13	83.31	4	83.03	83.00	9	50,484	0.02%
2018/04/20	15	84.00	9	84.12	84.00	6	50,371	0.01%
2018/04/19	20	84.04	15	83.87	85.00	5	50,547	0.01%
2018/04/18	32	85.39	6	85.07	84.80	26	50,204	0.05%
2018/04/17	28.1	86.90	70.1	86.67	86.50	-42	50,087	-0.08%
2018/04/16	16	87.17	13	87.63	87.60	3	50,333	0.01%
2018/04/13	22	87.01	17	87.03	87.00	5	50,506	0.01%
2018/04/12	49	87.03	12	86.82	86.80	37	50,851	0.07%
2018/04/11	48	87.44	29	88.20	87.30	19	51,181	0.04%
2018/04/10	35	87.13	3	87.00	87.00	32	51,411	0.06%
2018/04/09	36	86.96	20	87.57	87.40	16	51,757	0.03%
2018/04/03	39	87.17	8	87.18	87.20	31	51,281	0.06%
2018/04/02	15	88.37	8	88.49	88.10	7	50,921	0.01%
2018/03/31	68	88.67	17	88.92	88.50	51	50,680	0.10%
2018/03/30	66	91.94	59	91.96	91.40	7	48,765	0.01%
2018/03/29	7	89.91	0	0.00	90.00	7	48,632	0.01%
2018/03/28	3	90.33	0	0.00	90.10	3	48,333	0.01%
2018/03/27	2.1	90.87	52	91.30	91.20	-49.9	48,237	-0.10%
2018/03/26	62.6	89.98	1	90.20	90.20	61.6	48,082	0.13%
2018/03/23	47	90.91	5	90.64	90.40	42	48,202	0.09%
2018/03/22	0	92.80	6	92.68	92.80	-6	48,376	-0.01%
2018/03/21	8	92.46	11	92.63	92.40	-3	48,263	-0.01%
2018/03/20	16	92.64	0	0.00	92.60	16	48,615	0.03%
2018/03/19	2.1	92.56	7	92.83	92.90	-4.9	48,662	-0.01%
2018/03/16	27	93.38	26	93.22	92.80	1	48,767	0.00%
2018/03/15	28	92.99	20	93.91	93.40	8	48,424	0.02%
2018/03/14	14	93.73	6	93.80	93.30	8	48,939	0.02%
2018/03/13	44	96.04	190	95.54	95.20	-146	48,868	-0.30%	大賣/鉅額交易
2018/03/12	14	94.10	47	93.94	94.30	-33	48,136	-0.07%
2018/03/09	168.1	90.91	37.6	91.54	91.90	130.5	48,311	0.27%	大買/鉅額交易
2018/03/08	12.2	88.98	6	89.53	89.40	6.2	48,434	0.01%
2018/03/07	15	89.25	34	89.38	88.50	-19	48,600	-0.04%
2018/03/06	21.2	88.18	48	88.39	88.20	-26.8	49,225	-0.05%
2018/03/05	29	87.37	36	87.06	87.00	-7	49,994	-0.01%
2018/03/02	22	87.35	6	87.48	87.80	16	49,680	0.03%
2018/03/01	21	87.88	3	88.03	87.90	18	49,850	0.04%
2018/02/27	30	88.69	57	88.49	88.10	-27	49,752	-0.05%
2018/02/26	13.1	88.99	8	89.28	88.80	5.1	49,448	0.01%
2018/02/23	15	88.66	11	88.98	88.90	4	49,325	0.01%
2018/02/22	39	87.84	11	87.89	87.90	28	49,530	0.06%
2018/02/21	43	88.40	2	88.75	88.20	41	49,335	0.08%
2018/02/12	17	87.87	5	87.92	87.60	12	48,915	0.02%
2018/02/09	26	86.95	7	86.84	87.50	19	48,743	0.04%
2018/02/08	34.7	89.39	9	89.22	89.00	25.7	48,453	0.05%
2018/02/07	62	90.38	24	90.36	90.00	38	49,905	0.08%
2018/02/06	158	89.84	172.3	89.94	89.20	-14.3	49,153	-0.03%	大買/大賣/
2018/02/05	101	92.85	87	92.96	92.80	14	47,142	0.03%	大買/
2018/02/02	71	94.12	33	94.49	95.20	38	47,140	0.08%
2018/02/01	19	93.46	17	93.91	93.50	2	47,024	0.00%
2018/01/31	32	92.76	19	92.79	92.20	13	46,756	0.03%
2018/01/30	13	93.90	5	94.00	93.60	8	46,299	0.02%
2018/01/29	18.4	94.64	75	94.73	94.70	-56.6	46,043	-0.12%
2018/01/26	2	95.50	1	95.50	95.40	1	45,847	0.00%
2018/01/25	4	96.02	3	95.93	95.40	1	45,486	0.00%
2018/01/24	6	96.02	8	96.04	95.90	-2	44,848	0.00%
2018/01/23	7	96.02	3	95.83	96.90	4	44,696	0.01%
2018/01/22	4	97.10	19	96.89	96.60	-15	44,513	-0.03%
2018/01/19	132	95.62	324	95.53	96.90	-192	43,848	-0.44%	大買/大賣/鉅額交易
2018/01/18	34	94.41	40	94.55	93.80	-6	42,486	-0.01%
2018/01/17	14	92.80	7	93.14	93.40	7	42,043	0.02%
2018/01/16	6	93.38	0	0.00	93.40	6	41,887	0.01%
2018/01/15	46.2	93.04	25	93.10	93.30	21.2	41,766	0.05%
2018/01/12	43	92.11	37.2	92.09	91.80	5.8	41,540	0.01%
2018/01/11	65	91.46	43	92.13	91.40	22	41,459	0.05%
2018/01/10	80	91.01	4	90.93	90.80	76	40,939	0.19%
2018/01/09	8	91.86	9	91.87	91.80	-1	40,640	0.00%
2018/01/08	101	91.83	26	91.95	91.80	75	40,616	0.18%	大買/
2018/01/05	45.1	92.15	4	92.58	93.00	41.1	40,275	0.10%
2018/01/04	73	92.70	3	92.63	92.60	70	39,996	0.18%
2018/01/03	5	94.52	1.3	94.08	94.00	3.7	39,819	0.01%
2018/01/02	12	95.10	10	95.04	95.00	2	39,215	0.01%