鴻海 (2317)-元富-桃園券商分點個股進出

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

鴻海

(2317)

可現股當沖

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

立即追蹤
本地時間:14:30

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-桃園券商分點個股進出

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-桃園券商分點個股進出
元富-桃園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
2024/11/21	29.1	202.81	43.3	204.09	202.50	-14.1	65,000	-0.02%
2024/11/20	13.2	206.11	5.4	207.15	206.00	7.9	65,385	0.01%
2024/11/19	24.2	203.51	7	203.29	203.50	17.2	65,849	0.03%
2024/11/18	26.3	203.76	10	203.90	202.50	16.3	66,210	0.02%
2024/11/15	36.1	208.67	9.1	209.74	207.00	27	66,169	0.04%
2024/11/14	33.5	211.68	9.7	212.69	211.50	23.8	65,720	0.04%
2024/11/13	10.6	214.20	8.1	214.38	214.50	2.6	65,927	0.00%
2024/11/12	34.7	215.70	4.2	216.01	214.00	30.6	66,646	0.05%
2024/11/11	3	218.67	16.4	218.11	220.00	-13.4	67,372	-0.02%
2024/11/08	4.1	218.62	28.7	218.98	218.00	-24.7	68,533	-0.04%
2024/11/07	29.4	216.76	41.3	217.20	217.00	-11.9	69,919	-0.02%
2024/11/06	16.2	214.37	33.9	214.60	213.50	-17.7	71,518	-0.02%
2024/11/05	139.5	214.97	5.8	213.82	214.00	133.7	73,247	0.18%	大買/鉅額交易
2024/11/04	6.1	211.53	16.3	210.54	214.00	-10.2	77,681	-0.01%
2024/11/01	145.5	206.03	3.1	206.89	208.00	142.4	80,548	0.18%	大買/鉅額交易
2024/10/30	24.3	211.78	28	213.04	211.50	-3.7	81,929	0.00%
2024/10/29	49	209.83	27.5	210.03	209.50	21.5	81,977	0.03%
2024/10/28	61.1	217.71	42.1	218.11	215.00	19	81,834	0.02%
2024/10/25	7	213.27	23.5	214.24	216.00	-16.5	81,192	-0.02%
2024/10/24	29.6	211.50	175.5	212.06	211.50	-145.9	81,356	-0.18%	大賣/鉅額交易
2024/10/23	25.8	214.50	4	215.38	216.00	21.8	81,746	0.03%
2024/10/22	7.3	213.12	45.9	214.74	215.50	-38.6	82,294	-0.05%
2024/10/21	26.3	211.07	35.1	211.16	210.00	-8.7	83,469	-0.01%
2024/10/18	8.7	209.04	23.5	208.71	207.50	-14.8	83,998	-0.02%
2024/10/17	2.4	206.40	16.8	207.85	208.50	-14.5	84,516	-0.02%
2024/10/16	162.3	205.41	9.3	205.95	205.00	153	84,684	0.18%	大買/鉅額交易
2024/10/15	9.6	203.35	42.4	204.94	207.00	-32.7	84,454	-0.04%
2024/10/14	10.2	197.67	161	199.89	199.00	-150.8	83,225	-0.18%	大賣/鉅額交易
2024/10/11	15	200.27	17.5	200.36	200.00	-2.5	84,917	0.00%
2024/10/09	1.6	198.55	34.1	198.60	199.00	-32.4	84,841	-0.04%
2024/10/08	19	194.88	8	195.19	194.00	11	84,628	0.01%
2024/10/07	33	196.94	20.8	196.38	197.50	12.3	86,026	0.01%
2024/10/04	12.5	194.20	65.9	193.39	194.00	-53.4	86,540	-0.06%
2024/10/01	11.1	186.91	5	188.20	187.00	6.1	85,357	0.01%
2024/09/30	23.3	189.58	21	189.41	187.50	2.4	86,645	0.00%
2024/09/27	10.2	190.99	19.2	192.24	191.00	-9.1	86,879	-0.01%
2024/09/26	4.2	189.15	26.9	190.24	189.50	-22.7	88,138	-0.03%
2024/09/25	24.2	189.36	40.5	189.11	188.50	-16.3	88,278	-0.02%
2024/09/24	7.1	180.17	36.2	181.06	183.00	-29.1	87,589	-0.03%
2024/09/23	8	178.31	7	179.93	180.00	1	88,056	0.00%
2024/09/20	9.6	179.24	10.2	180.55	177.00	-0.6	89,343	0.00%
2024/09/19	5	175.10	11.3	175.80	176.50	-6.3	89,933	-0.01%
2024/09/18	42.9	175.71	27	174.80	174.00	15.9	90,975	0.02%
2024/09/16	12.6	177.45	10.5	179.38	181.00	2.1	92,423	0.00%
2024/09/13	5.6	177.04	7	178.14	176.00	-1.4	94,482	0.00%
2024/09/12	10.1	175.21	26.8	175.54	177.50	-16.7	96,794	-0.02%
2024/09/11	8.2	170.03	5	171.10	169.50	3.2	97,425	0.00%
2024/09/10	41.2	169.89	14	169.60	169.00	27.2	98,440	0.03%
2024/09/09	31.2	171.96	4.1	172.39	172.00	27.2	98,999	0.03%
2024/09/06	19	176.53	9	176.83	176.50	10	100,326	0.01%
2024/09/05	41.9	177.08	10	177.61	175.00	31.9	101,765	0.03%
2024/09/04	47	176.70	22.7	178.54	179.50	24.3	101,899	0.02%
2024/09/03	3.7	185.40	16.4	185.93	185.00	-12.7	100,741	-0.01%
2024/09/02	4.6	183.53	3.2	185.00	183.00	1.4	101,914	0.00%
2024/08/30	6.2	184.67	5.2	184.31	184.50	1	103,273	0.00%
2024/08/29	16.3	181.21	11.2	183.29	184.50	5.1	104,122	0.00%
2024/08/28	18.1	184.00	36.2	184.91	185.50	-18.1	104,648	-0.02%
2024/08/27	4.1	179.89	2	180.50	180.50	2.1	106,103	0.00%
2024/08/26	21.5	182.05	3	182.34	182.00	18.4	106,949	0.02%
2024/08/23	14.3	178.11	7.1	177.36	180.00	7.1	107,498	0.01%
2024/08/22	22.2	181.27	14.2	179.86	179.50	8	107,809	0.01%
2024/08/21	29.4	183.24	0	184.00	183.50	29.4	108,503	0.03%
2024/08/20	21.8	188.69	8	187.75	186.50	13.8	108,463	0.01%
2024/08/19	14.5	187.05	25.3	186.71	187.00	-10.8	108,510	-0.01%
2024/08/16	16.3	185.19	12.1	185.42	184.00	4.2	108,475	0.00%
2024/08/15	23.5	182.12	26.4	183.44	181.00	-2.9	108,044	0.00%
2024/08/14	50.5	185.56	37.3	185.54	185.50	13.2	107,885	0.01%
2024/08/13	29.3	181.20	36.2	181.25	181.00	-6.9	107,715	-0.01%
2024/08/12	32.1	176.16	26.8	176.15	176.00	5.3	108,358	0.00%
2024/08/09	7.2	169.47	27.1	170.33	168.50	-19.9	109,102	-0.02%
2024/08/08	60.7	163.44	53.1	163.85	163.50	7.5	108,889	0.01%
2024/08/07	74.1	170.21	31	170.97	170.50	43.1	107,321	0.04%
2024/08/06	242.5	168.88	54.6	168.33	167.50	188	105,884	0.18%	大買/鉅額交易
2024/08/05	76.2	168.95	226	169.49	168.00	-149.8	102,629	-0.15%	大賣/鉅額交易
2024/08/02	94.3	190.45	26.1	191.36	186.50	68.2	100,061	0.07%
2024/08/01	9.4	202.47	14.1	203.14	202.50	-4.7	99,293	0.00%
2024/07/31	8.2	198.07	7.2	199.06	198.00	1	101,079	0.00%
2024/07/30	9.1	192.61	15.4	192.39	196.00	-6.3	100,915	-0.01%
2024/07/29	23.5	193.27	9.2	193.39	193.00	14.3	101,111	0.01%
2024/07/26	28.6	191.97	8.1	191.82	192.00	20.5	101,334	0.02%
2024/07/23	19.8	199.55	29.9	200.01	201.50	-10.1	101,273	-0.01%
2024/07/22	63.8	195.29	29.1	195.33	192.50	34.7	101,525	0.03%
2024/07/19	32.1	202.12	168.3	201.18	204.00	-136.2	100,691	-0.14%	大賣/鉅額交易
2024/07/18	70.1	204.75	14.3	206.24	204.00	55.8	102,383	0.05%
2024/07/17	23.8	213.00	12.5	212.86	212.00	11.3	101,305	0.01%
2024/07/16	227	216.41	11.2	213.92	213.00	215.8	101,241	0.21%	大買/鉅額交易
2024/07/15	16.1	216.47	230.6	215.09	216.50	-214.5	102,079	-0.21%	大賣/鉅額交易
2024/07/12	91.7	217.63	29.3	217.95	216.00	62.4	102,453	0.06%
2024/07/11	25.8	226.15	21.9	225.85	225.50	3.9	101,909	0.00%
2024/07/10	27.6	224.15	68.5	222.55	223.50	-40.9	103,744	-0.04%
2024/07/09	98.9	227.18	41	226.74	225.50	57.9	104,436	0.06%
2024/07/08	28.5	223.99	50.4	223.84	226.50	-21.9	104,093	-0.02%
2024/07/05	18.3	214.04	10.1	214.40	214.50	8.3	105,052	0.01%
2024/07/04	135.8	210.87	66.6	212.64	214.50	69.2	105,962	0.07%	大買/
2024/07/03	39	204.43	12	205.83	203.00	27	105,809	0.03%
2024/07/02	104.3	208.05	71	206.06	204.50	33.3	106,349	0.03%	大買/
2024/07/01	51.6	215.75	26.9	216.20	216.00	24.7	106,325	0.02%
2024/06/28	28.4	214.10	13.2	214.65	214.00	15.2	108,067	0.01%
2024/06/27	17	212.14	35.4	212.54	212.50	-18.4	108,103	-0.02%
2024/06/26	44.8	212.21	57	211.97	210.00	-12.2	109,229	-0.01%
2024/06/25	69.5	206.37	21	206.29	211.00	48.5	110,700	0.04%
2024/06/24	34.8	206.72	26.6	207.42	206.00	8.2	111,189	0.01%
2024/06/21	34.3	212.89	22.7	213.51	212.00	11.6	112,462	0.01%
2024/06/20	42	213.20	50.8	210.76	217.50	-8.8	112,162	-0.01%
2024/06/19	49.1	205.17	101.3	204.65	203.00	-52.1	113,142	-0.05%	大賣/
2024/06/18	15.8	199.28	11.9	198.49	198.50	3.9	113,310	0.00%
2024/06/17	15.6	197.81	15.6	198.52	200.00	0	115,217	0.00%
2024/06/14	22.4	196.31	41.1	196.27	198.00	-18.7	116,569	-0.02%
2024/06/13	27	190.37	35.4	191.44	192.00	-8.4	118,495	-0.01%
2024/06/12	12.2	184.10	45.3	185.66	187.50	-33.1	122,764	-0.03%
2024/06/11	5.1	179.70	23.8	180.07	180.50	-18.7	123,876	-0.02%
2024/06/07	21.2	177.55	12.3	177.87	177.50	8.9	128,123	0.01%
2024/06/06	19.9	179.72	10.2	180.86	177.50	9.7	132,975	0.01%
2024/06/05	42.2	174.87	50.3	174.19	175.50	-8.1	133,281	-0.01%
2024/06/04	26.6	171.82	6.1	171.44	171.00	20.6	132,468	0.02%
2024/06/03	30.4	176.64	22.2	176.73	176.50	8.3	131,562	0.01%
2024/05/31	54.4	175.09	3	173.67	172.00	51.4	130,748	0.04%
2024/05/30	63.6	178.26	15	177.67	176.50	48.6	129,554	0.04%
2024/05/29	30.9	182.27	9.1	181.84	180.50	21.8	130,014	0.02%
2024/05/28	24.3	184.73	9.1	184.68	185.50	15.2	129,230	0.01%
2024/05/27	25	183.24	58	183.61	185.00	-32.9	128,741	-0.03%
2024/05/24	10	174.00	60.2	174.25	176.00	-50.1	127,321	-0.04%
2024/05/23	12	172.00	48.8	172.26	173.00	-36.7	126,500	-0.03%
2024/05/22	20	169.48	44.1	168.48	169.00	-24.1	125,395	-0.02%
2024/05/21	34.7	166.47	7	166.57	166.00	27.7	124,802	0.02%
2024/05/20	23.3	167.57	8.2	168.20	167.50	15.1	124,336	0.01%
2024/05/17	31.1	169.49	6.1	170.02	170.00	25	123,763	0.02%
2024/05/16	36.6	174.99	43.6	175.19	171.50	-7.1	122,712	-0.01%
2024/05/15	29.1	168.30	165.1	170.44	170.50	-136	120,759	-0.11%	大賣/鉅額交易
2024/05/14	194.4	170.25	16.1	171.08	172.00	178.3	118,632	0.15%	大買/鉅額交易
2024/05/13	10.8	170.68	10.2	171.26	169.50	0.6	116,850	0.00%
2024/05/10	18.6	168.98	30.2	170.08	169.50	-11.6	115,830	-0.01%
2024/05/09	27.1	172.96	49.6	173.59	170.50	-22.5	114,664	-0.02%
2024/05/08	50.3	169.81	8.4	169.76	169.50	41.9	113,075	0.04%
2024/05/07	18.5	169.16	25.3	169.48	169.50	-6.8	112,117	-0.01%
2024/05/06	27.1	164.97	94.7	165.33	167.50	-67.6	110,314	-0.06%
2024/05/03	7.5	156.74	12.7	157.50	156.00	-5.2	107,787	0.00%
2024/05/02	20.1	153.65	9.1	153.45	154.00	11	107,073	0.01%
2024/04/30	80.1	156.59	26.2	158.08	156.00	53.9	106,176	0.05%
2024/04/29	11.1	159.55	22.3	157.87	158.50	-11.1	105,289	-0.01%
2024/04/26	20.1	156.37	16.5	155.94	155.00	3.6	104,036	0.00%
2024/04/25	36.5	152.51	22	153.68	151.50	14.5	102,659	0.01%
2024/04/24	8	150.06	75.8	152.28	156.00	-67.8	101,157	-0.07%
2024/04/23	9.8	144.64	6.1	144.67	144.00	3.8	98,752	0.00%
2024/04/22	9.5	143.13	2.1	142.31	143.00	7.5	98,059	0.01%
2024/04/19	35.4	141.92	16.7	143.02	143.00	18.6	97,247	0.02%
2024/04/18	8.1	147.16	15.1	146.01	148.00	-6.9	95,526	-0.01%
2024/04/17	119.1	142.84	17.3	146.21	146.50	101.8	94,851	0.11%	大買/鉅額交易
2024/04/16	47	140.04	24.6	139.42	141.00	22.3	93,480	0.02%
2024/04/15	42	147.86	11.7	147.64	146.00	30.3	90,976	0.03%
2024/04/12	17.4	151.80	20.5	152.09	150.50	-3	89,690	0.00%
2024/04/11	48.3	149.86	49.9	149.67	150.00	-1.6	87,961	0.00%
2024/04/10	30.2	156.16	19.3	155.83	154.50	10.9	85,355	0.01%
2024/04/09	19.6	158.78	60.1	158.50	158.00	-40.6	84,044	-0.05%
2024/04/08	24.5	158.23	18.6	157.46	158.00	5.9	82,682	0.01%
2024/04/03	35.2	156.30	12.1	157.59	159.00	23.1	81,311	0.03%
2024/04/02	53.1	155.65	68.3	156.58	159.00	-15.2	79,344	-0.02%
2024/04/01	37.9	152.12	23.8	151.82	150.50	14.1	76,692	0.02%
2024/03/29	41.5	152.69	23.4	151.94	150.00	18.1	75,560	0.02%
2024/03/28	50	153.27	103.6	153.63	155.50	-53.6	73,210	-0.07%	大賣/
2024/03/27	6.6	147.64	66.1	147.69	148.50	-59.5	70,339	-0.08%
2024/03/26	129.1	143.06	31.6	142.56	142.00	97.5	68,483	0.14%	大買/
2024/03/25	15.1	145.41	14.9	145.94	145.50	0.2	66,381	0.00%
2024/03/22	34.1	144.47	59	145.99	145.50	-24.9	64,505	-0.04%
2024/03/21	17	142.26	61.1	142.43	142.50	-44.1	61,032	-0.07%
2024/03/20	36.1	138.79	66.2	139.49	138.00	-30.1	58,649	-0.05%
2024/03/19	32.2	133.00	82.8	133.80	136.00	-50.5	55,781	-0.09%
2024/03/18	62.6	134.07	81.8	133.83	136.00	-19.2	53,182	-0.04%
2024/03/15	32.1	131.83	231.8	131.00	132.00	-199.8	49,532	-0.40%	大賣/鉅額交易
2024/03/14	55.2	119.24	68.4	119.98	121.00	-13.2	43,236	-0.03%
2024/03/13	80	121.57	100.1	121.01	120.50	-20.1	40,314	-0.05%
2024/03/12	30.3	117.30	187.8	115.46	119.00	-157.5	34,910	-0.45%	大賣/鉅額交易
2024/03/11	3	108.83	78.6	108.62	109.50	-75.6	29,389	-0.26%
2024/03/08	10.3	106.34	18	106.28	105.00	-7.7	27,431	-0.03%
2024/03/07	0.3	107.50	17.2	107.70	107.50	-16.9	26,533	-0.06%
2024/03/06	4	106.50	17.4	106.32	106.50	-13.4	26,183	-0.05%
2024/03/05	8	107.06	20.3	107.41	106.50	-12.3	26,190	-0.05%
2024/03/04	20.1	105.33	73.3	105.09	106.50	-53.2	25,463	-0.21%
2024/03/01	1.1	102.55	1.1	102.55	102.00	0	24,125	0.00%
2024/02/29	4	103.00	13	103.23	103.00	-9	24,041	-0.04%
2024/02/27	0	103.50	0.3	104.00	103.50	-0.3	23,750	0.00%
2024/02/26	0.2	103.50	2.5	103.40	103.50	-2.3	23,649	-0.01%
2024/02/23	0	0.00	12	103.38	103.00	-12	23,790	-0.05%
2024/02/22	2	103.00	1	103.50	103.50	1	24,119	0.00%
2024/02/21	0.1	103.00	5.1	103.50	103.00	-5	24,289	-0.02%
2024/02/20	2.1	103.73	6.5	103.77	103.50	-4.4	24,762	-0.02%
2024/02/19	0	0.00	25.5	102.36	103.00	-25.5	24,617	-0.10%
2024/02/16	5.2	101.00	4	101.25	101.50	1.2	25,053	0.00%
2024/02/15	6.3	101.60	8.3	101.04	101.00	-2	25,287	-0.01%
2024/02/05	10	101.50	3.1	101.50	101.50	6.9	25,125	0.03%
2024/02/02	0	0.00	10.3	102.01	102.00	-10.3	25,105	-0.04%
2024/02/01	2.1	102.00	1.1	102.50	103.00	1	25,344	0.00%
2024/01/31	0	102.00	5	102.00	102.50	-5	25,428	-0.02%
2024/01/30	0.1	102.49	2.5	102.00	102.00	-2.3	25,581	-0.01%
2024/01/29	1.1	102.50	3	103.00	102.50	-1.9	25,927	-0.01%
2024/01/26	4	102.50	14	102.93	102.50	-10	26,364	-0.04%
2024/01/25	0.1	101.08	16.1	101.50	102.00	-15.9	26,353	-0.06%
2024/01/24	0.1	101.00	5	101.00	100.50	-4.9	26,387	-0.02%
2024/01/23	0	0.00	8	100.88	101.00	-8	27,103	-0.03%
2024/01/22	13.1	100.01	0	0.00	99.90	13.1	29,035	0.05%
2024/01/19	0	100.50	2.1	100.52	100.50	-2.1	29,204	-0.01%
2024/01/18	8.1	99.26	5	99.60	99.90	3.1	29,563	0.01%
2024/01/17	43.8	99.17	15.5	98.73	98.60	28.3	29,936	0.09%
2024/01/16	5.3	99.74	0	0.00	100.00	5.3	30,976	0.02%
2024/01/15	6	100.26	0	101.00	100.00	6	31,922	0.02%
2024/01/12	1	100.50	2	100.50	100.50	-1	32,081	0.00%
2024/01/11	8.2	100.11	0.5	101.00	100.50	7.7	32,209	0.02%
2024/01/10	6.2	100.51	0	0.00	100.00	6.2	32,083	0.02%
2024/01/09	5.2	101.02	1	102.00	101.00	4.2	31,963	0.01%
2024/01/08	17.6	102.46	0	0.00	101.50	17.6	31,828	0.06%
2024/01/05	0	0.00	4	104.13	104.00	-4	31,693	-0.01%
2024/01/04	0	0.00	7	104.29	104.00	-7	31,937	-0.02%
2024/01/03	0	0.00	3	104.50	104.50	-3	32,154	-0.01%
2024/01/02	2	104.50	17	104.85	105.00	-15	32,305	-0.05%
2023/12/29	0	104.50	13	104.46	104.50	-13	32,250	-0.04%
2023/12/28	34.2	103.68	4.7	103.82	104.00	29.5	32,274	0.09%
2023/12/27	1.2	103.50	10	103.50	103.50	-8.8	32,180	-0.03%
2023/12/26	3	103.50	8	103.63	104.00	-5	32,097	-0.02%
2023/12/25	0	103.50	2	103.50	103.50	-2	32,284	-0.01%
2023/12/22	2	103.50	2	103.42	103.50	0	32,363	0.00%
2023/12/21	0.1	103.00	19	103.29	103.50	-18.9	32,468	-0.06%
2023/12/20	2	103.00	15.3	103.36	104.50	-13.3	32,160	-0.04%
2023/12/19	2.1	101.98	10	102.35	102.50	-7.9	31,507	-0.03%
2023/12/18	5.1	101.50	37	101.86	102.00	-31.9	31,329	-0.10%
2023/12/15	2.1	101.50	15	101.60	101.50	-12.9	31,177	-0.04%
2023/12/14	0	0.00	11	101.82	102.00	-11	30,726	-0.04%
2023/12/13	16.1	101.00	1.3	101.00	101.00	14.8	30,500	0.05%
2023/12/12	6.1	101.00	4	101.00	101.00	2.1	30,839	0.01%
2023/12/11	2.1	100.76	5	101.00	101.00	-2.9	30,769	-0.01%
2023/12/08	5	101.50	6	101.75	101.50	-1	30,658	0.00%
2023/12/07	4.1	101.00	0.3	101.00	101.00	3.8	30,887	0.01%
2023/12/06	0.1	101.00	0	0.00	101.00	0.1	30,950	0.00%
2023/12/05	2.1	100.51	2.1	100.76	101.00	-0.1	30,895	0.00%
2023/12/04	6.3	101.00	0.3	101.00	101.00	6	30,773	0.02%
2023/12/01	9.4	100.95	0	0.00	100.50	9.4	30,811	0.03%
2023/11/30	6.3	101.58	0.1	102.00	101.50	6.2	30,592	0.02%
2023/11/29	6.1	102.17	1	102.50	102.00	5.1	30,267	0.02%
2023/11/28	0.1	102.71	9	102.50	102.50	-8.9	29,970	-0.03%
2023/11/27	13.1	102.19	6.1	102.42	101.50	7	30,482	0.02%
2023/11/24	13.1	101.65	0	0.00	101.50	13.1	30,442	0.04%
2023/11/22	3	102.83	12	102.88	102.00	-9	31,063	-0.03%
2023/11/21	1.1	101.05	7	102.29	102.50	-5.9	30,942	-0.02%
2023/11/20	9.1	101.12	10	101.50	101.00	-0.9	31,170	0.00%
2023/11/17	8.1	102.61	25.3	102.43	102.50	-17.3	30,949	-0.06%
2023/11/16	0	101.00	7	100.93	101.00	-7	30,387	-0.02%
2023/11/15	28.3	100.07	17	100.38	100.50	11.3	30,054	0.04%
2023/11/14	2	100.75	17	99.69	100.00	-15	29,488	-0.05%
2023/11/13	11.4	97.81	4	97.90	97.70	7.4	29,120	0.03%
2023/11/10	14.2	97.13	5	97.50	97.20	9.2	29,544	0.03%
2023/11/09	8.8	98.04	5	98.18	97.90	3.8	30,337	0.01%
2023/11/08	3.1	96.15	13	97.05	97.00	-9.9	30,321	-0.03%
2023/11/07	14	95.77	0	0.00	96.10	14	30,373	0.05%
2023/11/06	4	97.08	32.1	96.86	96.40	-28.1	30,281	-0.09%
2023/11/03	8.7	95.49	18.7	95.69	95.80	-10	29,982	-0.03%
2023/11/02	18.2	96.83	63.6	96.61	97.00	-45.4	29,758	-0.15%
2023/11/01	2.7	95.99	6.7	95.89	95.60	-4	30,097	-0.01%
2023/10/31	8	96.05	170	96.22	96.50	-162	30,309	-0.53%	大賣/鉅額交易
2023/10/30	85.8	94.90	175.2	94.65	94.50	-89.4	29,933	-0.30%	大賣/
2023/10/27	13.7	98.39	9	98.41	98.20	4.7	28,083	0.02%
2023/10/26	17.2	98.34	3	98.40	98.50	14.2	28,036	0.05%
2023/10/25	19.2	99.10	3	99.04	99.00	16.1	27,773	0.06%
2023/10/24	83.9	98.55	60	98.00	98.30	23.9	27,620	0.09%
2023/10/23	41.5	101.10	7	100.21	100.50	34.5	26,288	0.13%
2023/10/20	15.2	103.54	2	103.25	103.50	13.2	25,919	0.05%
2023/10/19	9	103.67	5	105.00	103.50	4	25,714	0.02%
2023/10/18	0	0.00	2	106.00	105.50	-2	25,514	-0.01%
2023/10/17	9	107.00	8	106.50	106.50	1	25,614	0.00%
2023/10/16	3	107.00	11	106.50	107.00	-8	26,265	-0.03%
2023/10/13	0	107.00	9.1	107.22	107.50	-9.1	26,851	-0.03%
2023/10/12	1	106.99	10.4	106.64	107.00	-9.4	27,096	-0.03%
2023/10/11	0	0.00	1.1	106.45	106.00	-1.1	27,348	0.00%
2023/10/06	2.2	105.50	13.1	105.61	105.50	-10.9	27,369	-0.04%
2023/10/05	9	103.28	2.7	103.44	103.50	6.3	27,528	0.02%
2023/10/04	7.3	102.94	1	103.00	103.00	6.2	27,645	0.02%
2023/10/03	5	104.00	6.1	104.01	104.00	-1.1	27,599	0.00%
2023/10/02	3.4	104.65	6.2	104.68	104.50	-2.8	27,816	-0.01%
2023/09/28	4.5	103.52	13	103.85	104.00	-8.5	28,735	-0.03%
2023/09/27	3	104.01	17	103.82	104.00	-14	29,226	-0.05%
2023/09/26	5.7	104.25	207	104.50	104.00	-201.3	30,286	-0.66%	大賣/鉅額交易
2023/09/25	4	105.38	1	105.50	105.50	3	31,242	0.01%
2023/09/22	0	105.50	5	105.00	105.00	-5	31,773	-0.02%
2023/09/21	14.9	105.38	3	105.17	105.00	11.9	32,181	0.04%
2023/09/20	9	106.28	8	106.50	106.00	1	32,555	0.00%
2023/09/19	8	106.94	2	107.00	106.50	6	33,360	0.02%
2023/09/18	3	106.00	5	105.90	106.50	-2	34,796	-0.01%
2023/09/15	14	106.36	3	106.33	106.00	11	35,058	0.03%
2023/09/14	1	107.00	15	106.50	106.50	-14	34,962	-0.04%
2023/09/13	0	106.00	0	0.00	106.00	0	35,116	0.00%
2023/09/12	1	106.51	63.2	106.98	107.50	-62.1	35,594	-0.17%
2023/09/11	7	105.21	3	105.17	105.00	4	35,679	0.01%
2023/09/08	6.3	105.35	0	0.00	106.00	6.3	35,975	0.02%
2023/09/07	1.1	105.55	4	105.63	105.50	-2.9	36,936	-0.01%
2023/09/06	32.1	106.00	1	106.50	106.00	31.1	38,325	0.08%
2023/09/04	19.3	106.46	2.6	106.12	106.50	16.7	38,384	0.04%
2023/09/01	0.1	107.00	11	106.95	107.50	-10.9	38,403	-0.03%
2023/08/31	7	105.64	5	105.50	106.50	2	38,772	0.01%
2023/08/30	12.3	106.13	5.6	106.36	106.00	6.7	38,234	0.02%
2023/08/29	14.1	105.75	4	105.63	106.00	10.1	38,783	0.03%
2023/08/28	5.1	108.49	0	109.00	108.00	5.1	38,485	0.01%
2023/08/25	9	108.22	16	108.19	108.00	-7	39,185	-0.02%
2023/08/24	19	109.29	22	109.43	109.50	-3	40,302	-0.01%
2023/08/23	1.1	106.55	0	0.00	106.50	1.1	40,756	0.00%
2023/08/22	0.1	106.03	7.1	106.50	106.50	-7	41,061	-0.02%
2023/08/21	3.3	106.04	0	0.00	106.00	3.3	41,271	0.01%
2023/08/18	3.1	106.18	6	106.42	106.00	-2.9	41,354	-0.01%
2023/08/17	6.2	106.34	10	106.05	106.50	-3.8	41,432	-0.01%
2023/08/16	21.2	105.69	8	105.88	105.50	13.2	41,323	0.03%
2023/08/15	18.7	107.77	0	0.00	107.00	18.7	41,146	0.05%
2023/08/14	3	109.50	22.6	109.49	110.00	-19.5	40,542	-0.05%
2023/08/11	14.6	109.40	4	109.25	108.50	10.6	40,690	0.03%
2023/08/10	10.3	110.39	56.1	109.97	110.00	-45.8	41,012	-0.11%
2023/08/09	3.1	110.66	7.8	110.89	110.50	-4.7	41,109	-0.01%
2023/08/08	7.9	109.94	5.1	110.51	110.50	2.8	41,947	0.01%
2023/08/07	12.4	110.54	4	111.50	109.50	8.4	41,823	0.02%
2023/08/04	10	110.05	22	110.48	111.00	-12	41,358	-0.03%
2023/08/02	17.8	108.85	55	109.41	108.00	-37.2	41,384	-0.09%
2023/08/01	0.1	109.51	2	109.75	110.50	-1.9	40,993	0.00%
2023/07/31	17.6	109.02	1	110.00	108.50	16.6	40,803	0.04%
2023/07/28	61.2	110.24	2	110.50	109.50	59.2	40,510	0.15%
2023/07/27	66.1	111.39	9.2	110.80	110.50	56.9	40,589	0.14%
2023/07/26	7.1	111.07	9.1	111.88	111.50	-2	40,899	0.00%
2023/07/25	6.3	110.36	24.4	111.29	112.00	-18.1	40,721	-0.04%
2023/07/24	22.1	108.13	3	108.00	108.00	19.1	39,989	0.05%
2023/07/21	3.3	107.65	3	107.35	107.50	0.3	40,226	0.00%
2023/07/20	35.5	108.01	0	0.00	108.00	35.5	40,260	0.09%
2023/07/19	116.4	110.24	26	109.73	108.50	90.4	40,018	0.23%	大買/
2023/07/18	123.2	111.77	36.1	111.46	112.00	87	39,654	0.22%	大買/
2023/07/17	5.8	110.52	8.5	110.15	110.50	-2.7	39,110	-0.01%
2023/07/14	6	107.58	21.3	108.23	109.50	-15.3	38,735	-0.04%
2023/07/13	9.2	108.54	10.7	108.43	107.00	-1.5	38,284	0.00%
2023/07/12	14.1	107.00	13	107.00	107.50	1.1	38,042	0.00%
2023/07/11	7	104.71	1	105.00	105.00	6	37,842	0.02%
2023/07/10	19.2	104.98	0	0.00	104.50	19.2	37,828	0.05%
2023/07/07	11.3	105.18	105.8	105.00	105.50	-94.6	37,756	-0.25%	大賣/
2023/07/06	51.4	106.06	4	106.25	105.50	47.4	37,732	0.13%
2023/07/05	50	108.69	5.3	108.33	108.50	44.8	36,789	0.12%
2023/07/04	43.3	110.91	4	111.00	110.00	39.3	36,139	0.11%
2023/07/03	48.3	114.35	88	114.57	115.00	-39.7	35,462	-0.11%
2023/06/30	49.7	112.16	111	112.07	113.00	-61.3	34,309	-0.18%	大賣/
2023/06/29	17.1	113.77	21	114.33	113.00	-3.9	33,829	-0.01%
2023/06/28	31.2	114.90	22	115.45	115.00	9.2	33,522	0.03%
2023/06/27	17	114.59	16.4	115.08	114.00	0.6	33,179	0.00%
2023/06/26	208.3	115.49	24.1	115.29	115.50	184.2	32,601	0.57%	大買/鉅額交易
2023/06/21	5.7	112.51	3	112.67	113.00	2.7	32,082	0.01%
2023/06/20	1.3	112.50	2.1	112.98	112.50	-0.8	32,028	0.00%
2023/06/19	0	0.00	11.1	112.13	112.50	-11.1	31,892	-0.03%
2023/06/16	1.1	111.50	15.5	111.69	111.00	-14.4	31,825	-0.05%
2023/06/15	5.2	111.50	20.1	111.38	111.50	-14.9	31,398	-0.05%
2023/06/14	3.4	112.31	36	112.31	112.50	-32.7	31,855	-0.10%
2023/06/13	3.1	112.48	34.4	112.55	112.50	-31.3	31,723	-0.10%
2023/06/12	33.3	110.49	38.1	110.36	110.50	-4.9	30,901	-0.02%
2023/06/09	0	0.00	2.1	107.99	108.00	-2.1	29,760	-0.01%
2023/06/08	4	107.38	6	107.50	107.00	-2	29,876	-0.01%
2023/06/07	0	0.00	17	107.47	108.00	-17	30,051	-0.06%
2023/06/06	11	106.59	4	106.00	107.00	7	30,703	0.02%
2023/06/05	6.3	107.54	1.7	107.59	107.50	4.6	30,622	0.02%
2023/06/02	3	108.50	12.1	108.50	108.00	-9.1	31,419	-0.03%
2023/06/01	7	106.71	8	107.44	108.00	-1	31,156	0.00%
2023/05/31	9.1	106.44	5.1	106.51	106.50	4	30,871	0.01%
2023/05/30	8.3	106.75	58	107.00	107.00	-49.7	30,356	-0.16%
2023/05/29	8.4	103.70	14.7	105.07	105.50	-6.2	29,635	-0.02%
2023/05/26	8.1	102.38	1	102.00	102.50	7.1	29,233	0.02%
2023/05/25	2.1	103.00	2	102.50	102.50	0.1	28,999	0.00%
2023/05/24	0	102.50	0.1	102.50	103.00	-0.1	28,936	0.00%
2023/05/23	6.2	102.59	3	102.83	102.50	3.2	28,904	0.01%
2023/05/22	4	102.50	9	102.50	103.00	-5	28,907	-0.02%
2023/05/19	14.1	102.54	0	0.00	103.00	14.1	29,083	0.05%
2023/05/18	0.2	103.00	1.6	103.00	103.00	-1.4	29,193	0.00%
2023/05/17	6	102.50	5.1	102.60	102.50	0.9	29,333	0.00%
2023/05/16	6.1	102.50	0.1	102.50	102.00	6	28,993	0.02%
2023/05/15	11.1	102.09	0.2	102.50	102.00	10.9	28,601	0.04%
2023/05/12	5.6	105.83	3	105.50	102.50	2.6	28,557	0.01%
2023/05/11	5.6	105.83	3	105.50	105.00	2.6	27,867	0.01%
2023/05/10	4	106.50	4	106.25	106.50	0	27,910	0.00%
2023/05/09	7	106.07	47	105.76	106.50	-40	28,140	-0.14%
2023/05/08	12.7	105.08	0	0.00	105.00	12.7	28,301	0.04%
2023/05/05	0.1	105.00	8.4	105.00	105.00	-8.3	28,849	-0.03%
2023/05/04	0	105.00	2	105.00	105.00	-2	29,465	-0.01%
2023/05/03	0.3	105.50	6	105.50	105.50	-5.7	29,917	-0.02%
2023/05/02	5.1	104.53	25.2	105.46	106.00	-20	30,781	-0.07%
2023/04/28	0.1	104.00	16	104.44	104.50	-15.9	31,312	-0.05%
2023/04/27	1	103.50	100	103.50	103.50	-99	31,454	-0.31%
2023/04/26	10.1	103.50	12.6	103.98	103.50	-2.5	31,624	-0.01%
2023/04/25	5.1	103.19	9	103.11	103.00	-3.9	31,354	-0.01%
2023/04/24	7	103.93	5	104.00	103.50	2	31,215	0.01%
2023/04/21	4	104.38	30.5	104.65	104.00	-26.5	31,240	-0.08%
2023/04/20	0.2	104.00	9	104.22	104.50	-8.9	31,018	-0.03%
2023/04/19	0	0.00	2	104.50	104.00	-2	31,244	-0.01%
2023/04/18	0	104.00	7	104.00	104.50	-7	31,266	-0.02%
2023/04/17	1.2	104.00	0	0.00	104.00	1.2	31,594	0.00%
2023/04/14	0	104.00	8	103.75	104.50	-8	32,030	-0.02%
2023/04/13	2	102.50	0.5	103.00	103.00	1.5	32,380	0.00%
2023/04/12	14	103.00	0	0.00	102.50	14	32,302	0.04%
2023/04/11	15.1	103.10	0	103.50	103.50	15	32,585	0.05%
2023/04/10	8.1	103.13	0	0.00	103.00	8.1	32,478	0.02%
2023/04/07	1	103.01	0	0.00	103.00	1	32,418	0.00%
2023/04/06	12.1	103.46	0	0.00	103.50	12.1	32,371	0.04%
2023/03/31	3	104.00	13	104.12	104.00	-10	31,976	-0.03%
2023/03/30	27.1	103.96	4	104.25	104.50	23.1	32,025	0.07%
2023/03/29	3	103.17	7	103.86	103.50	-4	32,165	-0.01%
2023/03/28	4.1	103.74	1	103.50	103.00	3.1	32,556	0.01%
2023/03/27	25.7	104.27	1	104.00	103.50	24.7	32,645	0.08%
2023/03/24	6.5	104.58	31.5	104.98	105.50	-25	33,306	-0.07%
2023/03/23	5	103.50	11	104.00	103.50	-6	32,568	-0.02%
2023/03/22	15	103.50	6.3	103.92	103.50	8.7	32,454	0.03%
2023/03/21	1	104.00	16	104.00	103.50	-15	32,672	-0.05%
2023/03/20	6	103.00	3.2	102.53	102.50	2.8	32,644	0.01%
2023/03/17	0.5	103.50	40	103.81	103.50	-39.5	32,828	-0.12%
2023/03/16	41.1	102.26	30	102.23	102.00	11.1	32,303	0.03%
2023/03/15	0.4	102.79	5.3	102.50	102.50	-4.8	32,585	-0.01%
2023/03/14	8	101.69	6	102.50	102.00	2	33,160	0.01%
2023/03/13	9	102.39	6	102.00	103.00	3	33,434	0.01%
2023/03/10	9	101.72	4.5	101.56	102.00	4.5	34,333	0.01%
2023/03/09	16.6	102.62	2	102.50	102.50	14.6	34,973	0.04%
2023/03/08	5.1	104.49	4	104.50	104.00	1.1	35,167	0.00%
2023/03/07	8	105.44	37.2	104.69	105.00	-29.2	35,211	-0.08%
2023/03/06	3.1	102.51	15	103.77	103.50	-11.9	34,782	-0.03%
2023/03/03	1	103.50	0	0.00	102.50	1	34,733	0.00%
2023/03/02	0.2	102.50	1	102.50	102.50	-0.8	34,949	0.00%
2023/03/01	6.5	100.31	19	101.82	102.00	-12.5	35,010	-0.04%
2023/02/24	19.5	101.77	3	103.00	101.00	16.5	34,736	0.05%
2023/02/23	1	102.50	2	103.00	103.00	-1	34,341	0.00%
2023/02/22	4	101.75	4	102.00	102.00	0	34,713	0.00%
2023/02/21	3	102.83	11	102.59	102.50	-8	34,783	-0.02%
2023/02/20	6.1	102.92	7	103.00	103.00	-0.9	35,331	0.00%
2023/02/17	8.1	103.00	11	103.14	103.50	-2.9	35,745	-0.01%
2023/02/16	1.3	103.50	31.2	103.13	103.50	-29.9	36,384	-0.08%
2023/02/15	100.4	102.50	20	102.07	102.50	80.4	37,202	0.22%
2023/02/14	2	101.75	3.4	101.94	102.00	-1.4	37,250	0.00%
2023/02/13	2.1	101.50	0	0.00	101.00	2.1	37,616	0.01%
2023/02/10	1	101.00	9.1	101.50	101.50	-8.1	37,809	-0.02%
2023/02/09	3	101.16	0.1	101.00	101.00	2.9	38,059	0.01%
2023/02/08	6.5	100.53	0	0.00	100.50	6.5	38,379	0.02%
2023/02/07	1.3	101.50	0	0.00	100.50	1.3	38,627	0.00%
2023/02/06	15.5	101.66	18.8	101.50	101.50	-3.2	38,581	-0.01%
2023/02/03	7.1	99.72	3	99.70	99.60	4.1	38,523	0.01%
2023/02/02	13.3	100.27	5	100.00	100.00	8.2	38,531	0.02%
2023/02/01	6.3	100.26	8	100.38	100.00	-1.7	38,077	0.00%
2023/01/31	37.7	100.02	33	100.13	99.70	4.7	37,933	0.01%
2023/01/30	27.4	98.31	0.1	98.50	98.10	27.3	37,093	0.07%
2023/01/17	7.1	98.22	0	0.00	98.10	7.1	36,341	0.02%
2023/01/16	21.4	98.52	1	98.40	98.10	20.4	36,361	0.06%
2023/01/13	8	98.78	1	98.80	98.60	7	36,315	0.02%
2023/01/12	6.1	99.07	9	98.83	98.60	-2.9	36,978	-0.01%
2023/01/11	1.1	99.15	0	0.00	99.10	1.1	37,569	0.00%
2023/01/10	7	99.64	0	0.00	99.40	7	37,879	0.02%
2023/01/09	16.1	99.20	9	99.20	99.10	7.1	38,027	0.02%
2023/01/06	10.6	98.47	4.1	98.60	98.40	6.4	37,890	0.02%
2023/01/05	34.7	98.15	3	98.53	98.00	31.7	38,045	0.08%
2023/01/04	22.9	98.21	9	98.20	98.10	13.9	38,079	0.04%
2023/01/03	54.7	98.77	21.9	98.99	99.10	32.8	38,013	0.09%
2022/12/30	6.1	99.95	1	100.00	99.90	5.1	37,602	0.01%
2022/12/29	22.9	99.78	0.1	100.00	99.70	22.8	37,753	0.06%
2022/12/28	7.1	100.36	0.3	100.50	100.50	6.9	38,005	0.02%
2022/12/27	4.1	100.99	0	0.00	100.50	4.1	37,915	0.01%
2022/12/26	0.8	101.00	2	101.00	101.00	-1.2	38,115	0.00%
2022/12/23	0	0.00	35	100.00	101.00	-35	38,434	-0.09%
2022/12/22	4	100.75	3	100.83	101.00	1	38,849	0.00%
2022/12/21	5	100.30	12	100.54	100.00	-7	39,308	-0.02%
2022/12/20	9.3	100.34	1	100.00	100.00	8.3	39,198	0.02%
2022/12/19	3.2	101.03	20.5	101.00	101.50	-17.3	39,135	-0.04%
2022/12/16	18.4	100.68	53	100.97	100.50	-34.6	38,899	-0.09%
2022/12/15	3.7	101.66	1	101.50	101.50	2.7	38,102	0.01%
2022/12/14	4.1	102.25	3	102.50	102.50	1.1	38,124	0.00%
2022/12/13	12	101.46	1	101.50	101.00	11	38,141	0.03%
2022/12/12	2.2	101.55	0	0.00	102.00	2.2	37,850	0.01%
2022/12/09	4	102.13	1	102.50	102.00	3	38,145	0.01%
2022/12/08	15.2	101.84	10.6	102.03	101.50	4.6	37,890	0.01%
2022/12/07	15.1	102.57	6	102.67	102.00	9.1	37,817	0.02%
2022/12/06	39	103.17	20.4	104.01	103.00	18.6	37,621	0.05%
2022/12/05	9	106.00	18	105.94	105.50	-9	37,014	-0.02%
2022/12/02	25.4	105.38	56.5	105.38	105.50	-31.1	36,500	-0.09%
2022/12/01	17.2	102.47	111	102.64	103.00	-93.8	35,734	-0.26%	大賣/
2022/11/30	14.1	100.72	8	101.38	100.50	6.1	34,905	0.02%
2022/11/29	14	100.16	1	99.90	100.00	13	34,038	0.04%
2022/11/28	21.1	100.05	7	100.00	100.00	14.1	33,757	0.04%
2022/11/25	4.6	100.55	3	100.83	100.50	1.6	33,605	0.00%
2022/11/24	33	100.17	4.5	100.50	101.00	28.5	33,507	0.09%
2022/11/23	32.1	101.27	4	101.00	100.50	28.1	33,169	0.08%
2022/11/22	18.1	100.09	1	100.50	100.50	17.1	33,091	0.05%
2022/11/21	12.1	100.38	0	0.00	100.00	12.1	32,902	0.04%
2022/11/18	41.3	101.04	1	101.00	100.50	40.3	32,636	0.12%
2022/11/17	1	101.01	2	101.50	101.50	-1	32,326	0.00%
2022/11/16	8.1	101.81	3	101.67	101.50	5.1	32,188	0.02%
2022/11/15	5.2	101.23	9.1	102.00	101.50	-3.9	31,685	-0.01%
2022/11/14	58	99.78	33	100.97	101.50	25	31,198	0.08%
2022/11/11	79.1	100.47	15	100.70	100.00	64.1	30,512	0.21%
2022/11/10	11.1	100.77	0	0.00	100.50	11.1	29,543	0.04%
2022/11/09	15.1	101.97	15	100.97	102.50	0.1	29,373	0.00%
2022/11/08	57.1	100.03	0	0.00	100.00	57.1	29,190	0.20%
2022/11/07	51.9	100.04	5.9	100.04	100.00	46	29,498	0.16%
2022/11/04	26.4	100.19	10	100.15	100.50	16.4	29,858	0.05%
2022/11/03	4.1	101.01	1	101.00	101.00	3.1	29,990	0.01%
2022/11/02	38.1	101.59	10	101.30	102.00	28.1	29,765	0.09%
2022/11/01	25.2	101.40	3	101.33	101.50	22.2	29,668	0.07%
2022/10/31	5.4	102.24	0	0.00	102.50	5.4	29,304	0.02%
2022/10/28	2.1	103.52	1	103.50	104.00	1.1	29,222	0.00%
2022/10/27	0	104.00	2.2	104.45	104.00	-2.2	29,368	-0.01%
2022/10/26	1.1	103.96	2	104.00	104.00	-0.9	29,519	0.00%
2022/10/25	2.7	103.36	19	102.32	103.50	-16.3	29,293	-0.06%
2022/10/24	0	0.00	3	103.33	103.00	-3	29,045	-0.01%
2022/10/21	6.1	102.93	4	103.00	103.50	2.1	28,923	0.01%
2022/10/20	14.5	101.95	1	102.00	102.50	13.5	29,034	0.05%
2022/10/19	8	103.25	0	0.00	103.00	8	28,453	0.03%
2022/10/18	26.3	104.04	2	103.75	103.50	24.3	28,204	0.09%
2022/10/17	2.7	104.44	0	0.00	105.00	2.7	28,041	0.01%
2022/10/14	0.1	105.00	12	104.92	105.00	-11.9	27,956	-0.04%
2022/10/13	3.2	103.53	1	103.50	103.50	2.2	28,122	0.01%
2022/10/12	19.6	103.54	1	103.00	103.00	18.6	27,974	0.07%
2022/10/11	5.4	104.79	0	0.00	104.00	5.4	27,628	0.02%
2022/10/07	3	107.16	2.1	107.00	107.50	0.9	27,413	0.00%
2022/10/06	2	107.00	4.1	107.01	107.50	-2.1	27,815	-0.01%
2022/10/05	0.7	106.49	24.3	106.42	107.00	-23.5	27,893	-0.08%
2022/10/04	1	102.50	0	102.50	102.50	1	27,455	0.00%
2022/10/03	2	101.26	1	101.00	101.00	1	27,474	0.00%
2022/09/30	7.6	101.11	3	100.00	102.00	4.6	27,695	0.02%
2022/09/29	23.4	101.33	4	101.25	101.50	19.4	27,913	0.07%
2022/09/28	37.5	101.12	12.2	101.01	100.50	25.3	28,002	0.09%
2022/09/27	4	104.00	7.5	103.73	103.50	-3.5	27,942	-0.01%
2022/09/26	17.8	104.26	1	104.00	104.00	16.8	28,760	0.06%
2022/09/23	6	106.67	2	106.75	106.50	4	29,122	0.01%
2022/09/22	5	107.00	1	106.50	107.00	4	29,606	0.01%
2022/09/21	4	107.13	2	107.00	107.00	2	29,763	0.01%
2022/09/20	0	108.00	1	107.00	108.50	-1	29,793	0.00%
2022/09/19	3.3	107.02	5	107.00	107.00	-1.7	29,797	-0.01%
2022/09/16	7.3	107.09	1	107.50	107.50	6.3	30,004	0.02%
2022/09/15	1.2	108.00	1	108.50	108.00	0.2	30,148	0.00%
2022/09/14	12.1	107.63	2	108.00	107.50	10.1	30,383	0.03%
2022/09/13	2	109.25	18	109.64	110.00	-16	30,584	-0.05%
2022/09/12	6.7	108.01	13	108.50	108.50	-6.3	30,594	-0.02%
2022/09/08	2.1	106.76	0.2	107.00	107.00	1.9	31,113	0.01%
2022/09/07	19.3	106.63	1.2	107.35	106.00	18.1	31,387	0.06%
2022/09/06	0	0.00	7	107.79	108.50	-7	31,270	-0.02%
2022/09/05	1	108.00	10	108.50	108.00	-9	31,528	-0.03%
2022/09/02	1.2	107.58	1	108.00	107.50	0.2	31,931	0.00%
2022/09/01	20.1	107.38	2	107.00	107.50	18.1	32,046	0.06%
2022/08/31	1	108.49	0	0.00	109.00	1	31,915	0.00%
2022/08/30	7	108.00	0	0.00	108.50	7	31,741	0.02%
2022/08/29	13.6	108.28	0	0.00	108.00	13.6	32,006	0.04%
2022/08/26	2.1	110.24	1.3	110.38	110.50	0.8	32,155	0.00%
2022/08/25	15.2	109.89	13.1	110.00	109.50	2.1	32,478	0.01%
2022/08/24	2	109.50	0	0.00	109.50	2	33,426	0.01%
2022/08/23	1.1	110.45	2	110.00	110.00	-0.9	34,509	0.00%
2022/08/22	2	110.00	1	110.50	111.00	1	34,940	0.00%
2022/08/19	2	111.25	1	111.00	111.00	1	35,525	0.00%
2022/08/18	2.1	111.53	0	0.00	112.00	2.1	35,898	0.01%
2022/08/17	0	112.00	3	111.50	112.50	-3	36,728	-0.01%
2022/08/16	16.7	110.91	11.1	111.37	111.00	5.5	36,840	0.02%
2022/08/15	3.2	111.84	13	112.42	112.00	-9.8	36,930	-0.03%
2022/08/12	2	112.99	30	113.07	112.50	-28	37,208	-0.08%
2022/08/11	1.1	111.55	22.4	112.26	113.00	-21.3	37,022	-0.06%
2022/08/10	3.1	110.16	42	109.70	110.00	-38.9	36,918	-0.11%
2022/08/09	1	107.54	12	108.79	109.00	-11	36,398	-0.03%
2022/08/08	1.2	107.58	2	107.50	108.00	-0.8	36,343	0.00%
2022/08/05	0.1	108.50	22	108.50	108.00	-22	36,295	-0.06%
2022/08/04	3	107.17	5	108.10	108.00	-2	36,249	-0.01%
2022/08/03	6	107.01	2	107.50	108.50	4	35,932	0.01%
2022/08/02	3.4	107.50	13	107.50	108.00	-9.6	35,709	-0.03%
2022/08/01	1	109.00	2	108.50	109.00	-1	35,441	0.00%
2022/07/29	1	108.51	10	108.65	109.00	-9	35,652	-0.03%
2022/07/28	3.1	108.18	0.2	109.00	108.50	2.9	35,867	0.01%
2022/07/27	7.1	108.28	3.1	108.33	108.00	4	36,003	0.01%
2022/07/26	3	107.83	7	107.93	108.00	-4	35,778	-0.01%
2022/07/25	3.4	106.31	25.9	106.63	107.50	-22.5	35,635	-0.06%
2022/07/22	25.1	105.96	7	106.14	106.00	18.1	35,447	0.05%
2022/07/21	4	104.75	2.2	104.55	105.50	1.8	35,462	0.01%
2022/07/20	6	103.92	0	0.00	103.50	6	35,419	0.02%
2022/07/19	4	103.88	2	104.50	104.00	2	35,511	0.01%
2022/07/18	2.3	104.53	2.1	104.52	105.00	0.2	35,446	0.00%
2022/07/15	5.2	105.29	14	105.25	105.00	-8.8	35,469	-0.02%
2022/07/14	5	105.00	7.9	104.68	105.00	-2.9	35,384	-0.01%
2022/07/13	6	102.92	12	103.21	102.50	-6	34,910	-0.02%
2022/07/12	17.2	100.17	1	100.50	100.50	16.2	34,569	0.05%
2022/07/11	18.6	101.15	0	0.00	101.00	18.6	34,330	0.05%
2022/07/08	8.1	102.56	4.1	103.48	102.00	4	34,172	0.01%
2022/07/07	5.1	101.74	7	102.29	103.50	-1.9	33,867	-0.01%
2022/07/06	10.1	101.20	4	101.75	100.50	6.1	33,478	0.02%
2022/07/05	16	101.75	9	101.94	102.50	7	33,199	0.02%
2022/07/04	32	100.64	11	100.14	100.00	21	32,860	0.06%
2022/07/01	23.4	107.08	77	106.19	106.00	-53.6	32,262	-0.17%
2022/06/30	5.2	109.98	4.1	109.03	109.00	1.1	31,744	0.00%
2022/06/29	13	111.35	21.1	111.98	111.00	-8.1	31,393	-0.03%
2022/06/28	3	110.85	1	112.00	112.00	2	31,168	0.01%
2022/06/27	7.2	111.48	6	111.67	111.00	1.2	31,040	0.00%
2022/06/24	2	110.25	6	110.00	110.00	-4	30,863	-0.01%
2022/06/23	17.2	108.62	1	108.00	108.00	16.2	30,701	0.05%
2022/06/22	8.2	109.84	6.3	109.79	109.50	1.9	30,281	0.01%
2022/06/21	7	111.43	16.2	111.23	112.00	-9.2	30,597	-0.03%
2022/06/20	3.1	109.34	12.3	110.39	109.00	-9.2	30,276	-0.03%
2022/06/17	7.2	109.86	6.1	110.00	109.50	1.1	30,071	0.00%
2022/06/16	2	111.50	10	111.10	111.50	-8	29,597	-0.03%
2022/06/15	2.2	111.77	0	0.00	112.00	2.2	30,439	0.01%
2022/06/14	9	110.89	1	110.50	111.50	8	30,755	0.03%
2022/06/13	10.1	111.55	17	111.79	111.50	-6.9	30,823	-0.02%
2022/06/10	21.2	114.26	1.1	114.05	114.00	20.1	30,587	0.07%
2022/06/09	8	114.75	5	114.80	115.50	3	30,617	0.01%
2022/06/08	5.1	113.90	9	114.33	114.00	-3.9	30,518	-0.01%
2022/06/07	13.1	113.89	1	113.50	113.50	12.1	30,625	0.04%
2022/06/06	3.1	115.66	8.4	115.20	115.50	-5.3	30,483	-0.02%
2022/06/02	12	114.87	9.7	114.96	114.00	2.3	30,890	0.01%
2022/06/01	20.1	114.87	34.3	114.82	114.50	-14.2	31,010	-0.05%
2022/05/31	0.5	112.50	46.4	111.72	113.00	-45.9	30,133	-0.15%
2022/05/30	4.1	109.27	21.8	110.28	110.50	-17.7	28,871	-0.06%
2022/05/27	4.4	110.35	1.2	110.50	110.00	3.2	28,372	0.01%
2022/05/26	4.1	109.74	6.1	109.91	109.00	-2	27,992	-0.01%
2022/05/25	0.6	109.42	26.4	109.40	109.50	-25.8	27,818	-0.09%
2022/05/24	0	0.00	8	108.38	108.00	-8	27,347	-0.03%
2022/05/23	2	108.50	6.5	108.21	108.00	-4.5	26,969	-0.02%
2022/05/20	5.3	107.87	35.7	107.97	107.00	-30.3	26,832	-0.11%
2022/05/19	0	0.00	18.3	106.63	107.50	-18.3	26,456	-0.07%
2022/05/18	1	106.51	42.5	106.33	107.00	-41.5	26,023	-0.16%
2022/05/17	0	104.50	13	104.81	105.00	-13	25,518	-0.05%
2022/05/16	0.2	104.50	4.1	104.00	104.50	-3.9	25,323	-0.02%
2022/05/13	1	103.51	2	103.25	104.00	-1	25,172	0.00%
2022/05/12	0.2	102.50	8	102.56	102.00	-7.8	25,217	-0.03%
2022/05/11	1	103.50	2.1	103.51	103.00	-1.1	25,124	0.00%
2022/05/10	0.1	103.51	3.2	103.36	104.00	-3.1	25,133	-0.01%
2022/05/09	1.1	103.08	1	104.00	104.00	0.1	25,217	0.00%
2022/05/06	2.1	102.76	1	104.00	104.00	1.1	25,527	0.00%
2022/05/05	0.4	104.64	5.1	104.79	104.50	-4.7	25,631	-0.02%
2022/05/04	2	104.00	7	104.21	104.00	-5	25,602	-0.02%
2022/05/03	0	0.00	6.3	102.02	102.50	-6.3	25,586	-0.02%
2022/04/29	0	0.00	7	101.79	102.00	-7	25,993	-0.03%
2022/04/28	5.3	100.27	4.3	100.97	101.50	1	26,305	0.00%
2022/04/27	15.1	99.98	1	100.00	100.00	14.1	26,323	0.05%
2022/04/26	11.4	100.92	2	101.00	101.00	9.4	26,227	0.04%
2022/04/25	30.4	100.96	1	100.50	100.50	29.4	26,131	0.11%
2022/04/22	0	0.00	7	103.00	103.50	-7	25,723	-0.03%
2022/04/21	4	103.63	2	103.25	103.00	2	26,086	0.01%
2022/04/20	2.1	102.52	2	102.25	103.00	0.1	26,106	0.00%
2022/04/19	2	102.50	1.1	102.50	102.00	0.9	26,095	0.00%
2022/04/18	1	102.99	0	0.00	102.50	1	26,235	0.00%
2022/04/15	0.1	103.00	3	103.50	103.00	-2.9	26,622	-0.01%
2022/04/14	4	104.00	0	0.00	104.00	4	27,070	0.01%
2022/04/13	3.3	103.70	6	103.33	104.00	-2.7	27,740	-0.01%
2022/04/12	9.1	102.39	6	103.00	102.00	3.1	29,846	0.01%
2022/04/11	3.1	102.36	3	102.00	102.00	0.1	29,853	0.00%
2022/04/08	20.3	103.00	2	103.50	103.00	18.3	29,736	0.06%
2022/04/07	4	103.88	2	104.50	103.00	2	29,605	0.01%
2022/04/06	2.1	104.53	0.5	105.00	105.00	1.7	29,253	0.01%
2022/04/01	4.1	104.63	0	0.00	104.50	4.1	28,990	0.01%
2022/03/31	3.5	106.14	3	106.17	106.00	0.5	28,748	0.00%
2022/03/30	3	105.33	2	105.25	105.50	1	28,608	0.00%
2022/03/29	20.1	104.55	1	105.50	105.50	19.1	28,506	0.07%
2022/03/28	5	105.70	2	105.75	106.00	3	28,443	0.01%
2022/03/25	11	106.05	24	106.50	106.00	-13	28,332	-0.05%
2022/03/24	31.1	106.74	29	106.81	106.50	2.1	28,289	0.01%
2022/03/23	6.1	104.84	2	104.50	105.50	4.1	27,980	0.01%
2022/03/22	7	104.00	2	104.00	104.00	5	28,224	0.02%
2022/03/21	3	104.67	9.3	105.55	104.50	-6.2	28,256	-0.02%
2022/03/18	2.1	103.78	23.2	105.40	106.00	-21	28,271	-0.07%
2022/03/17	6.4	103.61	39.6	103.71	104.00	-33.2	27,192	-0.12%
2022/03/16	18.1	100.95	1	100.50	101.50	17.1	26,806	0.06%
2022/03/15	21.2	101.27	15	101.33	101.00	6.2	26,458	0.02%
2022/03/14	8	102.94	1	103.00	102.50	7	26,525	0.03%
2022/03/11	2.3	103.07	4	103.50	103.50	-1.7	26,516	-0.01%
2022/03/10	5.1	103.30	3	103.17	103.00	2.1	26,500	0.01%
2022/03/09	5	101.60	24	101.98	101.50	-19	26,385	-0.07%
2022/03/08	49.7	100.77	30	100.50	101.50	19.7	26,349	0.07%
2022/03/07	14.3	102.86	1	103.00	102.50	13.3	25,720	0.05%
2022/03/04	21	104.05	7	104.14	105.00	14	25,816	0.05%
2022/03/03	6	104.75	0.3	105.00	104.50	5.7	25,972	0.02%
2022/03/02	1.1	104.95	3	104.67	104.50	-1.9	26,143	-0.01%
2022/03/01	18	104.61	3.2	104.84	104.50	14.8	26,204	0.06%
2022/02/25	10.1	103.10	3	103.00	103.00	7.1	26,220	0.03%
2022/02/24	15	103.13	24	103.00	102.50	-9	26,098	-0.03%
2022/02/23	0.2	105.00	2	105.00	105.00	-1.8	25,606	-0.01%
2022/02/22	3	104.83	10	104.50	104.50	-7	25,709	-0.03%
2022/02/21	1.1	106.47	5	106.20	106.00	-3.9	25,784	-0.02%
2022/02/18	4	105.50	10	105.45	105.50	-6	25,924	-0.02%
2022/02/17	1	105.50	37	105.66	106.00	-36	25,998	-0.14%
2022/02/16	9.1	105.22	2	105.25	105.50	7.1	26,003	0.03%
2022/02/15	22.2	104.02	1	104.50	104.00	21.2	26,223	0.08%
2022/02/14	1.2	104.07	2.9	104.07	104.00	-1.7	26,310	-0.01%
2022/02/11	2	105.26	0	0.00	106.00	2	26,318	0.01%
2022/02/10	1.1	106.06	26	106.06	106.50	-24.9	26,440	-0.09%
2022/02/09	37.1	105.99	41	105.99	106.50	-3.9	26,437	-0.01%
2022/02/08	2	105.75	94	105.47	105.50	-92	26,352	-0.35%
2022/02/07	64	102.97	2	103.38	103.00	62	25,826	0.24%
2022/01/26	9.3	102.07	12.7	102.86	102.00	-3.4	25,471	-0.01%
2022/01/25	7.2	102.58	12	102.79	103.00	-4.8	25,257	-0.02%
2022/01/24	27	103.20	16	103.80	103.00	11	25,076	0.04%
2022/01/21	18.4	102.35	0	0.00	102.00	18.4	24,727	0.07%
2022/01/20	8.1	103.19	1.2	103.57	103.00	7	24,415	0.03%
2022/01/19	10.7	103.57	3	104.00	103.50	7.7	24,199	0.03%
2022/01/18	29.1	104.00	9	104.06	103.50	20.1	24,100	0.08%
2022/01/17	3.1	103.68	13	103.88	103.50	-9.9	24,204	-0.04%
2022/01/14	28.1	103.73	1	104.00	103.50	27	24,181	0.11%
2022/01/13	0.3	105.00	29	105.05	105.50	-28.7	24,050	-0.12%
2022/01/12	14.1	104.14	7	104.07	104.50	7.1	24,214	0.03%
2022/01/11	26.1	104.86	1	104.50	104.50	25.1	24,338	0.10%
2022/01/10	25	104.82	0	0.00	104.50	25	24,605	0.10%
2022/01/07	25.1	107.16	14	106.57	106.50	11.1	24,846	0.04%
2022/01/06	27.1	107.30	10	107.90	107.00	17.1	24,497	0.07%
2022/01/05	37.3	108.08	147.1	108.72	109.00	-109.8	23,990	-0.46%	大賣/鉅額交易
2022/01/04	5.5	103.50	0	0.00	103.50	5.5	22,264	0.02%
2022/01/03	4	103.88	0	0.00	103.00	4	22,420	0.02%
2021/12/30	2	104.25	4	104.00	104.00	-2	22,693	-0.01%
2021/12/29	2	105.00	17	104.97	105.00	-15	23,058	-0.07%
2021/12/28	1	104.50	2	104.75	105.50	-1	23,528	0.00%
2021/12/27	2.1	104.26	1	104.50	104.50	1.1	23,690	0.00%
2021/12/24	3	104.50	0	0.00	104.00	3	24,112	0.01%
2021/12/23	1.1	104.00	6.1	104.01	104.00	-5	24,295	-0.02%
2021/12/22	20	104.40	3	103.67	103.50	17	24,599	0.07%
2021/12/21	0.2	104.50	1	103.50	104.50	-0.8	24,777	0.00%
2021/12/20	6	103.08	1	103.00	103.00	5	24,788	0.02%
2021/12/17	7	103.57	3	103.00	103.50	4	24,743	0.02%
2021/12/16	20.2	103.95	0.5	104.50	103.50	19.7	24,530	0.08%
2021/12/15	6.2	104.84	3	104.17	105.00	3.2	24,606	0.01%
2021/12/14	1	104.50	5.1	104.30	104.50	-4.1	24,867	-0.02%
2021/12/13	14.5	105.00	1	105.00	104.50	13.5	24,882	0.05%
2021/12/10	15	105.03	1	105.00	105.00	14	25,648	0.05%
2021/12/09	8	105.56	0	0.00	106.00	8	25,628	0.03%
2021/12/08	13.1	105.69	2	105.50	105.00	11.1	25,632	0.04%
2021/12/07	8	105.63	5	106.70	106.00	3	25,267	0.01%
2021/12/06	4.1	106.25	2.6	106.50	106.50	1.4	25,185	0.01%
2021/12/03	12	105.96	1.5	105.67	105.00	10.5	25,281	0.04%
2021/12/02	7.4	105.62	20	105.13	105.00	-12.6	25,365	-0.05%
2021/12/01	8.9	105.55	17.1	104.89	105.50	-8.2	25,219	-0.03%
2021/11/30	21	104.60	1	104.50	103.50	20	25,243	0.08%
2021/11/29	19.2	103.47	0	0.00	103.50	19.2	24,913	0.08%
2021/11/26	34.7	103.82	10	104.30	103.50	24.7	24,820	0.10%
2021/11/25	5.1	105.60	0	0.00	105.00	5.1	24,927	0.02%
2021/11/24	28.4	105.34	24	105.04	105.50	4.4	24,868	0.02%
2021/11/23	31.2	106.42	0	0.00	106.00	31.2	24,601	0.13%
2021/11/22	1	107.00	0.2	107.00	106.50	0.8	24,446	0.00%
2021/11/19	6.6	107.17	0	0.00	106.50	6.6	24,384	0.03%
2021/11/18	26.1	106.64	1.1	107.00	107.00	25	24,337	0.10%
2021/11/17	38	107.11	12	107.50	107.00	26	24,205	0.11%
2021/11/16	9	108.44	5	108.30	108.00	4	24,180	0.02%
2021/11/15	10.2	109.19	5	108.50	108.00	5.2	24,775	0.02%
2021/11/12	8.5	108.47	3	108.83	109.00	5.5	24,877	0.02%
2021/11/11	6.4	107.61	0	0.00	107.50	6.4	24,858	0.03%
2021/11/10	21	108.05	15	108.83	109.00	6	25,126	0.02%
2021/11/09	6	107.75	0	0.00	108.00	6	25,521	0.02%
2021/11/08	7	107.07	44	107.50	107.50	-37	25,431	-0.15%
2021/11/05	3.1	108.35	8	108.19	109.00	-4.9	25,877	-0.02%
2021/11/04	2	108.00	5	108.00	108.00	-3	26,297	-0.01%
2021/11/03	15	108.23	9.4	108.00	107.50	5.6	26,495	0.02%
2021/11/02	7	107.64	24	108.00	107.50	-17	26,978	-0.06%
2021/11/01	4	107.50	14	107.39	106.50	-10	26,974	-0.04%
2021/10/29	10.2	107.21	1	107.50	107.00	9.2	27,025	0.03%
2021/10/28	2	108.50	1	108.50	108.50	1	27,041	0.00%
2021/10/27	1	108.00	0	0.00	108.00	1	27,205	0.00%
2021/10/26	0	109.00	7.3	108.84	109.00	-7.3	27,413	-0.03%
2021/10/25	12	108.37	45	108.52	108.00	-33	27,459	-0.12%
2021/10/22	2	107.50	2	108.25	107.50	0	27,653	0.00%
2021/10/21	7	108.50	3	108.00	108.00	4	27,868	0.01%
2021/10/20	18	107.61	2.2	107.32	107.50	15.8	27,916	0.06%
2021/10/19	18.1	107.64	0	0.00	107.00	18.1	27,785	0.06%
2021/10/18	30.1	109.66	9.2	109.59	107.50	20.9	28,334	0.07%
2021/10/15	38.4	109.23	38.5	108.51	109.50	-0.1	28,682	0.00%
2021/10/14	6.7	106.95	4.2	106.76	106.50	2.5	28,303	0.01%
2021/10/13	4.4	105.73	1	106.00	105.50	3.4	28,537	0.01%
2021/10/12	10.5	104.93	9.5	106.18	105.00	1	28,786	0.00%
2021/10/08	3	107.17	17	107.50	108.00	-14	29,185	-0.05%
2021/10/07	5.7	106.47	12.4	105.81	107.00	-6.7	29,179	-0.02%
2021/10/06	4.2	103.75	22	103.70	103.00	-17.8	29,150	-0.06%
2021/10/05	20	101.53	28	101.52	101.50	-8	28,786	-0.03%
2021/10/04	17.7	103.54	8	103.19	103.00	9.7	28,567	0.03%
2021/10/01	36.7	103.58	10	103.60	103.00	26.7	28,543	0.09%
2021/09/30	9.4	104.73	4.8	105.19	105.00	4.6	28,439	0.02%
2021/09/29	22	104.97	9	104.94	105.00	13	28,792	0.05%
2021/09/28	17.1	106.65	5	106.00	106.50	12.1	29,592	0.04%
2021/09/27	5.9	107.70	9	107.61	107.50	-3.1	29,497	-0.01%
2021/09/24	5	107.50	0.1	107.50	107.50	4.9	29,530	0.02%
2021/09/23	13.1	106.54	0	0.00	106.50	13.1	29,793	0.04%
2021/09/22	16	106.44	63	106.37	107.00	-47	29,774	-0.16%
2021/09/17	0.1	108.50	8	108.88	108.50	-7.9	29,528	-0.03%
2021/09/16	16.4	108.18	0	0.00	107.50	16.4	29,476	0.06%
2021/09/15	36.1	109.47	15	109.40	108.50	21.1	29,612	0.07%
2021/09/14	11	107.05	4.3	107.15	107.50	6.7	29,019	0.02%
2021/09/13	31.4	107.07	0.4	107.50	106.50	31	29,065	0.11%
2021/09/10	5.8	107.83	2	108.00	108.00	3.8	29,390	0.01%
2021/09/09	8	107.00	2	106.00	107.00	6	29,660	0.02%
2021/09/08	17.2	107.53	14	108.32	107.50	3.2	29,623	0.01%
2021/09/07	10.1	109.15	8	108.88	108.50	2.1	29,547	0.01%
2021/09/06	15	111.33	4	111.87	111.00	11	29,553	0.04%
2021/09/03	13	112.12	16.1	112.25	112.50	-3.1	29,849	-0.01%
2021/09/02	20	111.88	2.1	111.94	111.50	17.9	29,768	0.06%
2021/09/01	2	110.76	5	111.20	111.00	-3	29,654	-0.01%
2021/08/31	2	108.50	4.5	110.01	111.00	-2.5	29,587	-0.01%
2021/08/30	1	109.00	8.3	108.03	109.00	-7.3	29,418	-0.02%
2021/08/27	0	0.00	1	108.00	108.00	-1	29,666	0.00%
2021/08/26	1.6	107.63	2	107.01	107.50	-0.4	29,835	0.00%
2021/08/25	2.1	108.28	0	0.00	108.50	2.1	30,168	0.01%
2021/08/24	0.1	108.26	20	108.25	109.00	-19.9	30,304	-0.07%
2021/08/23	1.1	106.55	10	106.95	107.50	-8.9	30,576	-0.03%
2021/08/20	4	104.00	13	102.96	104.50	-9	30,649	-0.03%
2021/08/19	33.6	103.79	31	103.94	103.00	2.6	31,163	0.01%
2021/08/18	7.4	106.00	3	105.83	107.00	4.4	30,717	0.01%
2021/08/17	5.1	107.21	16	107.03	106.50	-10.9	31,031	-0.04%
2021/08/16	110	107.05	113	107.46	107.50	-3	31,124	-0.01%	大買/大賣/
2021/08/13	15.7	109.22	4	109.13	109.00	11.7	31,441	0.04%
2021/08/12	2.2	109.01	0	0.00	109.00	2.2	31,378	0.01%
2021/08/11	5.1	107.41	12	107.13	109.00	-6.9	31,859	-0.02%
2021/08/10	18.4	109.25	1	112.00	108.50	17.4	32,440	0.05%
2021/08/09	0	0.00	12	112.00	112.00	-12	33,341	-0.04%
2021/08/06	29.2	112.00	1	111.50	112.50	28.2	33,684	0.08%
2021/08/05	3	111.50	0.2	112.00	112.00	2.8	34,169	0.01%
2021/08/04	1	112.00	1.8	112.00	112.00	-0.8	36,329	0.00%
2021/08/03	4	111.38	5	112.00	111.50	-1	37,309	0.00%
2021/08/02	1	111.06	21	110.98	113.00	-20	37,640	-0.05%
2021/07/30	4	110.25	15	110.10	110.00	-11	38,246	-0.03%
2021/07/29	9	110.89	1	110.50	111.00	8	38,400	0.02%
2021/07/28	12	109.63	16	109.75	110.50	-4	39,142	-0.01%
2021/07/27	5	111.00	7.9	110.68	111.50	-2.9	40,042	-0.01%
2021/07/26	5.2	109.91	5.6	109.91	110.00	-0.4	40,774	0.00%
2021/07/23	7.1	110.72	0.1	111.00	110.50	7	40,978	0.02%
2021/07/22	15.3	110.22	8	111.19	110.50	7.3	41,267	0.02%
2021/07/21	20	113.65	6.1	114.09	112.50	13.9	41,185	0.03%
2021/07/20	22.2	114.91	6	114.83	114.50	16.2	40,817	0.04%
2021/07/19	14	117.57	0	0.00	116.50	14	41,033	0.03%
2021/07/16	6.1	118.66	7	118.64	119.50	-0.9	41,627	0.00%
2021/07/15	5.1	118.81	22.1	118.91	119.50	-16.9	41,646	-0.04%
2021/07/14	2.1	116.29	114	117.01	116.00	-111.9	41,038	-0.27%	大賣/鉅額交易
2021/07/13	20.4	116.59	47	116.28	116.50	-26.6	41,122	-0.06%
2021/07/12	1.2	115.00	2.2	114.91	115.00	-1	41,396	0.00%
2021/07/09	22	113.73	9	114.39	114.00	13	41,770	0.03%
2021/07/08	34	115.49	3	115.83	115.50	31	42,184	0.07%
2021/07/07	5.2	115.41	6	115.50	115.00	-0.8	42,614	0.00%
2021/07/06	9.6	116.56	10	116.40	116.50	-0.4	43,302	0.00%
2021/07/05	7.2	114.52	38.4	115.65	117.00	-31.2	43,911	-0.07%
2021/07/02	5	111.70	35	111.57	111.50	-30	43,223	-0.07%
2021/07/01	8.1	112.00	38.6	111.99	112.00	-30.5	43,510	-0.07%
2021/06/30	4	112.50	8	112.88	112.00	-4	43,940	-0.01%
2021/06/29	18	111.72	4	111.75	111.50	14	45,039	0.03%
2021/06/28	12.2	111.92	3.3	111.54	111.50	8.9	46,909	0.02%
2021/06/25	43.1	114.37	43.1	113.71	113.00	0	47,286	0.00%
2021/06/24	14	113.07	16.1	112.32	113.00	-2.1	47,379	0.00%
2021/06/23	12.4	109.99	24.1	110.81	111.50	-11.6	47,741	-0.02%
2021/06/22	9.4	108.84	5	108.90	108.50	4.4	48,354	0.01%
2021/06/21	14.5	108.96	4	108.88	108.50	10.5	49,335	0.02%
2021/06/18	9.1	112.22	1	112.50	111.50	8.1	50,635	0.02%
2021/06/17	22.1	110.96	0	0.00	113.00	22.1	51,947	0.04%
2021/06/16	12.2	112.09	0	0.00	111.50	12.2	54,351	0.02%
2021/06/15	16.2	112.60	5.2	113.00	113.00	11	56,251	0.02%
2021/06/11	0.4	113.25	16	113.25	113.50	-15.6	58,242	-0.03%
2021/06/10	4.1	110.00	14	111.29	110.50	-9.9	59,189	-0.02%
2021/06/09	5.1	109.90	5.2	110.15	109.50	-0.1	60,027	0.00%
2021/06/08	28.3	110.50	11	110.91	110.50	17.2	61,243	0.03%
2021/06/07	22	110.07	23	110.89	110.50	-1	62,197	0.00%
2021/06/04	15.3	109.79	5	110.30	112.00	10.3	62,654	0.02%
2021/06/03	10	111.30	17	111.44	111.00	-7	62,906	-0.01%
2021/06/02	31	112.21	5.4	112.47	112.00	25.7	63,414	0.04%
2021/06/01	5.7	114.39	15	113.97	114.50	-9.3	64,306	-0.01%
2021/05/31	3.3	113.15	9	112.78	113.50	-5.7	65,255	-0.01%
2021/05/28	6.1	110.67	2.9	110.66	111.00	3.2	66,126	0.00%
2021/05/27	18	108.25	1	109.50	109.50	17	66,575	0.03%
2021/05/26	11	111.45	7	111.07	111.50	4	67,559	0.01%
2021/05/25	29.2	111.70	24	112.35	112.00	5.2	69,013	0.01%
2021/05/24	15.1	108.94	19	108.97	109.50	-3.9	69,079	-0.01%
2021/05/21	3	108.50	60	108.96	109.50	-57	69,408	-0.08%
2021/05/20	4.2	105.51	23.7	105.92	106.00	-19.6	69,516	-0.03%
2021/05/19	49	105.56	35	104.86	105.00	14	70,236	0.02%
2021/05/18	51.3	104.04	54.7	104.58	107.00	-3.4	70,231	0.00%
2021/05/17	58.6	99.59	94	99.91	98.20	-35.4	70,387	-0.05%
2021/05/14	22.5	104.78	11.4	104.99	104.50	11.2	70,236	0.02%
2021/05/13	16.1	103.03	36.1	102.25	103.00	-20	70,571	-0.03%
2021/05/12	92.6	100.62	64.2	100.65	102.00	28.4	70,334	0.04%
2021/05/11	76.6	108.09	77.7	107.60	107.00	-1.1	69,233	0.00%
2021/05/10	45.5	114.09	7	113.93	113.00	38.5	69,994	0.05%
2021/05/07	37.1	116.50	41.3	115.85	117.50	-4.2	72,312	-0.01%
2021/05/06	9.2	111.67	46.8	112.10	112.50	-37.6	73,359	-0.05%
2021/05/05	61.1	111.36	58.2	111.72	110.00	2.9	74,195	0.00%
2021/05/04	74.7	109.38	84.1	109.48	108.50	-9.4	75,249	-0.01%
2021/05/03	34.8	112.92	38	112.91	112.50	-3.2	76,133	0.00%
2021/04/29	21.6	117.21	20	116.83	116.00	1.6	78,603	0.00%
2021/04/28	43.2	117.50	51	117.11	117.00	-7.8	79,282	-0.01%
2021/04/27	67.6	119.97	31	119.50	118.50	36.6	80,842	0.05%
2021/04/26	134	118.03	117	118.44	117.50	17	81,368	0.02%	大買/大賣/
2021/04/23	20.6	118.09	30.9	118.55	119.00	-10.3	82,262	-0.01%
2021/04/22	42.6	119.10	18.4	118.81	117.50	24.2	84,441	0.03%
2021/04/21	26.2	120.35	2.1	120.74	120.00	24.1	88,574	0.03%
2021/04/20	33.2	121.67	4.7	121.89	122.00	28.5	89,305	0.03%
2021/04/19	6.1	121.75	3.1	121.84	121.50	3	90,633	0.00%
2021/04/16	19	123.11	11.6	122.91	123.50	7.4	91,260	0.01%
2021/04/15	27.5	120.43	24	120.29	121.00	3.5	92,273	0.00%
2021/04/14	21.2	120.94	19	120.74	121.50	2.2	93,500	0.00%
2021/04/13	33.7	122.08	24	121.77	122.50	9.7	96,281	0.01%
2021/04/12	54.2	120.90	10	120.45	120.50	44.2	99,322	0.04%
2021/04/09	51.4	121.25	139	121.41	120.00	-87.6	102,027	-0.09%	大賣/
2021/04/08	9.5	122.40	6.1	122.35	122.50	3.3	101,224	0.00%
2021/04/07	16.2	123.41	1.3	123.50	123.50	14.9	101,243	0.01%
2021/04/06	16.1	123.22	24	123.08	122.50	-7.9	101,439	-0.01%
2021/04/01	58	121.93	32.6	121.95	121.50	25.4	101,864	0.02%
2021/03/31	114.4	124.75	103.3	124.74	124.00	11.1	102,143	0.01%	大買/大賣/
2021/03/30	9.1	129.00	12	129.21	129.50	-2.9	100,661	0.00%
2021/03/29	6	128.00	15	128.23	128.50	-9	100,823	-0.01%
2021/03/26	83.8	126.63	5.3	127.09	126.50	78.4	101,700	0.08%
2021/03/25	17.2	126.98	75.1	127.23	126.50	-58	101,299	-0.06%
2021/03/24	78.9	128.57	18.5	129.22	128.00	60.4	100,686	0.06%
2021/03/23	53.2	132.75	37.9	132.29	130.50	15.2	99,806	0.02%
2021/03/22	20	126.15	60.9	127.00	130.00	-40.9	98,701	-0.04%
2021/03/19	124.1	124.79	37.2	124.94	123.50	86.9	97,546	0.09%	大買/
2021/03/18	26.1	129.81	62.4	129.86	129.50	-36.3	95,637	-0.04%
2021/03/17	40.4	126.24	65.2	126.28	126.00	-24.8	94,357	-0.03%
2021/03/16	140	122.43	29.5	122.19	123.00	110.5	92,873	0.12%	大買/鉅額交易
2021/03/15	35.7	119.44	30.3	119.98	121.00	5.5	92,452	0.01%
2021/03/12	97	119.14	94.5	119.37	120.00	2.5	93,263	0.00%
2021/03/11	16.1	117.31	36.3	117.16	117.00	-20.2	94,385	-0.02%
2021/03/10	26.1	115.73	13	115.96	115.50	13.1	93,926	0.01%
2021/03/09	26.3	113.24	34	113.49	115.00	-7.7	93,640	-0.01%
2021/03/08	11	114.18	39.5	114.04	113.50	-28.5	93,481	-0.03%
2021/03/05	10.1	114.21	16.5	114.92	115.00	-6.4	92,985	-0.01%
2021/03/04	14.2	112.86	4	113.75	114.50	10.2	92,545	0.01%
2021/03/03	7	114.29	25.1	114.62	115.50	-18.1	91,575	-0.02%
2021/03/02	9.1	112.61	16	114.00	112.00	-6.9	90,689	-0.01%
2021/02/26	94.5	113.06	10.1	113.01	112.00	84.4	90,179	0.09%
2021/02/25	13	114.85	64.7	115.12	116.50	-51.7	88,553	-0.06%
2021/02/24	33.2	112.21	87.1	111.75	110.50	-54	87,097	-0.06%
2021/02/23	71.4	110.68	14.3	110.68	111.50	57	86,598	0.07%
2021/02/22	32.4	111.80	15	112.40	111.00	17.4	86,137	0.02%
2021/02/19	24.2	110.40	21.2	110.27	110.00	3	85,645	0.00%
2021/02/18	11.2	113.37	14	113.64	113.00	-2.8	84,850	0.00%
2021/02/17	93.3	114.06	25.1	113.72	114.00	68.3	84,908	0.08%
2021/02/05	41.1	114.06	32.7	114.25	113.50	8.4	83,928	0.01%
2021/02/04	23.6	114.10	35.1	114.24	114.00	-11.5	83,134	-0.01%
2021/02/03	18	116.44	88.5	116.46	116.50	-70.4	82,680	-0.09%
2021/02/02	44.1	115.97	30.8	116.84	116.50	13.3	82,107	0.02%
2021/02/01	111	110.50	45.9	111.02	113.00	65.1	81,389	0.08%	大買/
2021/01/29	80.1	115.13	36.2	113.41	111.50	43.9	79,640	0.06%
2021/01/28	64.1	119.16	62.3	119.14	118.50	1.8	76,874	0.00%
2021/01/27	11.8	123.31	30.1	123.73	123.00	-18.3	75,136	-0.02%
2021/01/26	51	122.05	110.2	121.22	122.00	-59.1	73,916	-0.08%	大賣/
2021/01/25	33.5	119.58	76.3	121.28	123.00	-42.8	72,070	-0.06%
2021/01/22	49.1	119.70	185.6	120.18	121.50	-136.5	70,174	-0.19%	大賣/鉅額交易
2021/01/21	6.2	116.48	51.6	116.32	117.00	-45.4	67,021	-0.07%
2021/01/20	57.1	115.99	60	116.60	114.50	-3	66,129	0.00%
2021/01/19	32.1	115.23	50.8	115.15	115.00	-18.8	64,197	-0.03%
2021/01/18	47.6	113.11	19.3	113.25	114.00	28.2	63,005	0.04%
2021/01/15	137.5	116.82	49.3	116.59	115.50	88.2	61,737	0.14%	大買/
2021/01/14	67.9	115.20	271.8	113.48	116.00	-203.9	59,302	-0.34%	大賣/鉅額交易
2021/01/13	31.1	105.49	24.9	106.00	106.50	6.2	54,542	0.01%
2021/01/12	31.3	103.89	24.4	103.79	104.00	6.9	53,983	0.01%
2021/01/11	22.2	107.43	18.1	107.81	107.50	4.2	53,647	0.01%
2021/01/08	57.7	107.82	37.9	107.64	108.00	19.8	53,291	0.04%
2021/01/07	31.2	107.22	73.7	106.47	107.00	-42.5	51,832	-0.08%
2021/01/06	209.6	106.67	107.8	105.60	105.00	101.8	50,561	0.20%	大買/大賣/鉅額交易
2021/01/05	53.9	103.17	89.4	103.35	104.00	-35.6	47,274	-0.08%
2021/01/04	52.1	97.03	290.9	97.26	99.90	-238.7	44,037	-0.54%	大賣/鉅額交易
2020/12/31	16.3	91.62	17	91.88	92.00	-0.7	40,427	0.00%
2020/12/30	9.2	90.70	16.9	91.02	91.60	-7.7	40,179	-0.02%
2020/12/29	34.1	90.81	4	90.73	90.40	30.1	39,796	0.08%
2020/12/28	47	92.21	55.2	92.36	91.80	-8.2	39,355	-0.02%
2020/12/25	53.3	91.69	99.7	91.78	91.80	-46.5	38,556	-0.12%
2020/12/24	4	89.23	13.4	89.45	89.60	-9.4	37,188	-0.03%
2020/12/23	3.1	88.96	32.2	88.83	88.80	-29.1	37,032	-0.08%
2020/12/22	30	88.32	80	88.89	87.70	-50	36,732	-0.14%
2020/12/21	15.1	87.79	4	87.93	88.00	11.1	36,124	0.03%
2020/12/18	6.1	87.74	57.3	87.86	87.70	-51.2	35,941	-0.14%
2020/12/17	0.6	87.80	8	88.06	87.80	-7.4	35,866	-0.02%
2020/12/16	4	87.70	14	87.93	88.20	-10	35,716	-0.03%
2020/12/15	24.1	87.02	7.2	86.77	87.10	16.9	35,463	0.05%
2020/12/14	8.1	88.39	9	88.61	87.70	-0.9	35,162	0.00%
2020/12/11	10	86.62	7	87.01	87.60	3	34,666	0.01%
2020/12/10	53.9	88.07	28.1	87.47	87.70	25.8	33,930	0.08%
2020/12/09	32.2	88.74	45	88.76	89.00	-12.8	33,480	-0.04%
2020/12/08	87.3	88.38	75.4	88.28	87.60	11.9	32,621	0.04%
2020/12/07	103.9	86.78	102.3	85.82	87.90	1.6	31,140	0.01%	大買/大賣/
2020/12/04	22.5	83.04	14.6	82.98	82.90	7.9	28,798	0.03%
2020/12/03	5	82.20	20	82.08	82.00	-15	28,368	-0.05%
2020/12/02	8	82.93	7.1	82.52	82.70	0.9	28,204	0.00%
2020/12/01	5.2	82.50	8	82.46	82.90	-2.8	28,227	-0.01%
2020/11/30	11.3	82.53	3	82.70	82.30	8.3	28,504	0.03%
2020/11/27	5	82.54	4	82.60	82.60	1	27,917	0.00%
2020/11/26	17	82.74	5	82.96	83.00	12	27,869	0.04%
2020/11/25	11	82.17	58	82.25	82.00	-47	27,823	-0.17%
2020/11/24	10	82.36	42	82.11	82.00	-32	27,853	-0.12%
2020/11/23	2.1	82.93	1.1	82.98	82.90	1.1	27,877	0.00%
2020/11/20	16	82.36	18	82.25	82.50	-2	27,738	-0.01%
2020/11/19	8	82.71	0.1	82.80	82.90	7.9	27,618	0.03%
2020/11/18	11.1	83.22	11.4	83.08	83.20	-0.3	27,595	0.00%
2020/11/17	11.4	82.78	15.2	82.93	83.00	-3.8	27,491	-0.01%
2020/11/16	13.1	82.31	28	82.51	82.60	-14.9	27,885	-0.05%
2020/11/13	9.1	81.46	19	81.52	81.40	-9.9	27,577	-0.04%
2020/11/12	17	81.54	17.3	81.49	81.90	-0.3	27,494	0.00%
2020/11/11	16	81.23	16	81.19	81.60	0	27,213	0.00%
2020/11/10	14	80.91	23.1	80.66	80.80	-9.1	27,174	-0.03%
2020/11/09	19.1	80.94	16.6	80.94	81.20	2.5	28,235	0.01%
2020/11/06	2	79.50	11	79.48	79.70	-9	28,321	-0.03%
2020/11/05	3.1	78.84	13	78.93	79.00	-9.9	28,488	-0.03%
2020/11/04	7	79.04	7	78.81	78.80	0	29,073	0.00%
2020/11/03	9	78.50	14	78.36	78.30	-5	29,122	-0.02%
2020/11/02	6.1	78.08	0	0.00	78.30	6.1	29,432	0.02%
2020/10/30	7	77.52	1	77.20	77.50	6	29,600	0.02%
2020/10/29	18	77.62	3	77.87	78.00	15	29,550	0.05%
2020/10/28	5.2	78.54	2	79.50	78.30	3.2	30,059	0.01%
2020/10/27	4.4	79.70	12	79.70	80.00	-7.6	30,234	-0.03%
2020/10/26	0.1	80.30	0	0.00	80.20	0.1	30,632	0.00%
2020/10/23	9	80.80	19	80.81	80.70	-10	31,049	-0.03%
2020/10/22	5	80.40	5.1	80.70	80.80	-0.1	32,073	0.00%
2020/10/21	9.1	80.66	26	80.66	80.40	-16.9	32,779	-0.05%
2020/10/20	32	81.32	12.7	81.34	81.40	19.3	33,058	0.06%
2020/10/19	22	81.18	66.8	80.97	81.30	-44.8	33,610	-0.13%
2020/10/16	14	79.36	19	78.75	78.60	-5	33,408	-0.01%
2020/10/15	3.2	78.10	9	78.13	78.10	-5.8	33,847	-0.02%
2020/10/14	12.4	78.33	0.8	78.20	78.00	11.7	34,602	0.03%
2020/10/13	22.1	78.43	4	78.75	78.90	18.1	34,800	0.05%
2020/10/12	12	78.52	27.1	78.54	78.70	-15.1	35,259	-0.04%
2020/10/08	6.1	77.72	2.1	77.81	78.00	3.9	35,425	0.01%
2020/10/07	2	77.40	2	77.60	77.40	0	35,744	0.00%
2020/10/06	4.1	77.73	5	77.94	77.80	-0.9	36,066	0.00%
2020/10/05	26.1	77.85	12	78.12	77.70	14.1	36,653	0.04%
2020/09/30	7.2	77.59	4	77.75	77.40	3.2	37,159	0.01%
2020/09/29	26	77.65	69	77.30	77.00	-43	37,455	-0.11%
2020/09/28	7.3	76.38	28	76.51	76.90	-20.7	37,793	-0.05%
2020/09/25	22.1	75.01	6	74.52	74.30	16.1	38,001	0.04%
2020/09/24	44	75.52	3	75.87	75.00	41	38,076	0.11%
2020/09/23	6.1	76.80	9	76.86	76.70	-2.9	37,687	-0.01%
2020/09/22	7.3	76.95	17	76.90	76.80	-9.7	38,132	-0.03%
2020/09/21	13	77.64	7	77.63	77.40	6	38,706	0.02%
2020/09/18	14	77.92	10	77.90	77.60	4	40,000	0.01%
2020/09/17	21	78.67	5.1	78.30	78.10	15.9	40,947	0.04%
2020/09/16	8	78.78	4	78.83	78.80	4	41,362	0.01%
2020/09/15	20.2	79.19	3.3	79.10	79.10	16.9	41,339	0.04%
2020/09/14	3.2	79.31	29	79.04	79.40	-25.8	41,646	-0.06%
2020/09/11	5.1	78.34	2.1	78.31	78.50	2.9	41,491	0.01%
2020/09/10	1	78.50	9	78.41	78.50	-8	41,523	-0.02%
2020/09/09	9.1	77.01	5	77.56	77.90	4.1	41,410	0.01%
2020/09/08	4.2	77.68	6	77.80	77.50	-1.8	41,473	0.00%
2020/09/07	5	77.12	1.1	77.31	77.30	3.9	41,611	0.01%
2020/09/04	28	76.88	2.2	77.21	76.90	25.8	41,954	0.06%
2020/09/03	15	78.21	13	78.42	77.70	2	41,789	0.00%
2020/09/02	17.4	77.22	11	77.44	77.80	6.4	41,734	0.02%
2020/09/01	4.3	76.83	1	76.80	77.00	3.3	42,211	0.01%
2020/08/31	5	77.44	6	77.57	76.90	-1	42,474	0.00%
2020/08/28	19.5	77.43	1	77.40	77.50	18.5	42,692	0.04%
2020/08/27	3	77.70	2	78.20	77.50	1	42,988	0.00%
2020/08/26	8	77.99	4	78.00	78.20	4	43,281	0.01%
2020/08/25	2	78.25	7.2	78.37	78.30	-5.2	43,441	-0.01%
2020/08/24	6.5	77.85	12	77.93	77.60	-5.5	43,891	-0.01%
2020/08/21	34.2	78.09	2	78.10	78.20	32.2	43,964	0.07%
2020/08/20	50	77.27	15	77.81	77.10	35	43,929	0.08%
2020/08/19	6	79.68	4	80.28	79.30	2	43,368	0.00%
2020/08/18	20	79.71	9	80.24	79.80	11	43,283	0.03%
2020/08/17	56.2	80.20	3	80.37	80.20	53.2	43,604	0.12%
2020/08/14	6.2	80.06	4.2	80.18	80.40	2.1	43,618	0.00%
2020/08/13	40.2	79.97	19	80.07	79.50	21.2	43,559	0.05%
2020/08/12	20.1	80.72	44	80.52	81.40	-23.9	42,948	-0.06%
2020/08/11	12.2	79.98	13	80.02	79.80	-0.8	43,139	0.00%
2020/08/10	6.3	80.02	36.1	80.24	80.50	-29.8	43,407	-0.07%
2020/08/07	24	78.53	8	79.14	78.30	16	43,275	0.04%
2020/08/06	7.3	78.89	6	79.02	79.00	1.3	43,625	0.00%
2020/08/05	9	78.09	0	0.00	77.90	9	43,829	0.02%
2020/08/04	1.2	77.86	10	77.74	78.10	-8.8	44,340	-0.02%
2020/08/03	33.4	77.64	4	77.83	77.10	29.4	44,597	0.07%
2020/07/31	14	78.73	6	79.20	78.40	8	44,108	0.02%
2020/07/30	9.1	77.96	0	0.00	78.00	9.1	43,832	0.02%
2020/07/29	29	78.53	0	0.00	78.00	29	43,666	0.07%
2020/07/28	149	80.12	65	78.85	78.40	84	43,848	0.19%	大買/
2020/07/27	37	78.69	113	78.42	78.00	-76	43,342	-0.18%	大賣/
2020/07/24	9.1	80.43	97	80.59	80.00	-87.9	42,760	-0.21%
2020/07/23	55.2	81.95	54.5	82.00	82.10	0.7	42,348	0.00%
2020/07/22	25.2	85.71	30.2	85.51	85.90	-5	41,517	-0.01%
2020/07/21	110.3	85.68	20	85.43	85.30	90.3	40,594	0.22%	大買/
2020/07/20	130.3	86.53	38	86.04	86.80	92.3	39,798	0.23%	大買/
2020/07/17	41.4	88.13	39	88.26	88.00	2.4	39,066	0.01%
2020/07/16	21.2	87.30	13	87.46	87.60	8.2	39,095	0.02%
2020/07/15	1.2	86.76	11	86.78	86.60	-9.8	38,790	-0.03%
2020/07/14	3.1	86.75	9	86.61	86.30	-5.9	39,163	-0.02%
2020/07/13	2	85.61	18	86.15	86.70	-16	39,298	-0.04%
2020/07/10	23.8	85.27	32	85.32	84.80	-8.2	39,392	-0.02%
2020/07/09	16.3	86.17	3	86.53	86.20	13.3	39,134	0.03%
2020/07/08	27.4	86.98	23	86.99	87.00	4.4	38,728	0.01%
2020/07/07	33.1	86.70	9	86.24	87.00	24.1	38,430	0.06%
2020/07/06	12.2	86.42	15	86.47	86.40	-2.8	38,484	-0.01%
2020/07/03	32	85.47	12.8	85.25	85.30	19.2	39,251	0.05%
2020/07/02	20.2	85.56	13	85.51	86.00	7.3	39,318	0.02%
2020/07/01	37	86.37	11	85.97	85.90	26	39,567	0.07%
2020/06/30	22.1	86.05	10	86.21	86.30	12.1	39,234	0.03%
2020/06/29	46.6	84.42	44	84.60	85.20	2.6	38,911	0.01%
2020/06/24	24.1	83.25	42	82.84	83.50	-17.9	37,861	-0.05%
2020/06/23	23.1	80.04	13	80.02	80.20	10.1	37,387	0.03%
2020/06/22	1	78.60	3	78.57	78.90	-2	37,269	-0.01%
2020/06/19	20.5	78.31	3	78.77	78.80	17.5	37,883	0.05%
2020/06/18	15.8	78.41	12.8	78.20	78.50	3	37,988	0.01%
2020/06/17	1.3	78.43	3	78.20	78.20	-1.7	38,713	0.00%
2020/06/16	3.3	78.30	6	78.35	78.40	-2.7	40,122	-0.01%
2020/06/15	2.1	77.40	0	0.00	77.00	2.1	41,533	0.00%
2020/06/12	14	77.54	21	77.46	78.00	-7	42,349	-0.02%
2020/06/11	3	79.37	12.3	79.06	78.60	-9.3	42,992	-0.02%
2020/06/10	3	79.70	6	79.72	79.90	-3	43,388	-0.01%
2020/06/09	1.5	79.30	13.1	79.78	79.50	-11.6	44,767	-0.03%
2020/06/08	21.6	79.50	26	79.22	79.70	-4.4	45,559	-0.01%
2020/06/05	3.2	78.13	14	78.26	78.50	-10.8	45,175	-0.02%
2020/06/04	11	78.15	13.3	78.16	78.40	-2.3	45,232	-0.01%
2020/06/03	1.5	78.24	47	78.02	78.10	-45.5	45,254	-0.10%
2020/06/02	1.1	77.01	16	77.23	77.10	-14.9	45,186	-0.03%
2020/06/01	10.1	76.35	6	76.33	76.20	4.1	45,106	0.01%
2020/05/29	6	75.05	12	74.78	75.80	-6	45,158	-0.01%
2020/05/28	16.2	75.64	11	75.47	75.30	5.2	44,994	0.01%
2020/05/27	6	75.10	3.1	75.30	75.30	2.9	45,453	0.01%
2020/05/26	10.9	74.88	12	74.79	74.80	-1.1	45,969	0.00%
2020/05/25	8.3	73.24	6	73.23	73.60	2.3	46,216	0.00%
2020/05/22	28.2	73.90	13.7	73.91	73.60	14.5	46,552	0.03%
2020/05/21	4	74.68	6.9	74.83	74.70	-2.9	46,325	-0.01%
2020/05/20	11.8	74.74	18	74.81	74.50	-6.2	46,417	-0.01%
2020/05/19	35	75.24	8	74.96	74.80	27	46,489	0.06%
2020/05/18	21.2	75.68	5	75.14	75.00	16.2	46,100	0.04%
2020/05/15	23.1	77.32	8	77.36	77.10	15.1	45,526	0.03%
2020/05/14	18.2	78.35	9	78.38	78.20	9.2	45,023	0.02%
2020/05/13	14.1	78.33	3	78.50	78.80	11.1	44,680	0.02%
2020/05/12	38	77.80	6	77.63	77.30	32	44,565	0.07%
2020/05/11	14.1	78.40	29	78.56	78.90	-14.9	44,747	-0.03%
2020/05/08	6	76.61	19	76.33	76.20	-13	44,242	-0.03%
2020/05/07	15.2	75.12	21	75.24	75.20	-5.8	44,308	-0.01%
2020/05/06	11	74.68	6.7	74.65	74.30	4.3	44,218	0.01%
2020/05/05	6	74.23	5	74.10	74.10	1	44,492	0.00%
2020/05/04	16	74.54	2.6	74.34	74.50	13.4	44,768	0.03%
2020/04/30	16.1	76.61	17	76.34	77.00	-0.9	44,694	0.00%
2020/04/29	11	75.73	14.8	75.92	75.60	-3.8	44,975	-0.01%
2020/04/28	7.1	74.97	15	75.10	75.20	-7.9	45,609	-0.02%
2020/04/27	17.1	74.94	3	74.90	74.90	14.1	47,798	0.03%
2020/04/24	2.1	74.10	9	73.93	73.80	-6.9	47,910	-0.01%
2020/04/23	3	74.10	4	74.78	74.00	-1	48,896	0.00%
2020/04/22	4.1	73.14	12	73.10	73.90	-8	48,768	-0.02%
2020/04/21	17	74.06	10	74.36	73.50	7	48,703	0.01%
2020/04/20	5.6	76.00	5	75.98	76.20	0.6	48,171	0.00%
2020/04/17	24.3	76.15	42.5	75.80	75.80	-18.2	48,024	-0.04%
2020/04/16	14.2	74.45	12	74.69	74.00	2.2	47,392	0.00%
2020/04/15	23.1	74.39	14.2	74.46	74.10	8.8	47,157	0.02%
2020/04/14	5	74.02	14.6	74.17	74.40	-9.6	47,387	-0.02%
2020/04/13	11	73.50	15	73.33	73.10	-4	47,485	-0.01%
2020/04/10	26.1	73.68	3	73.77	73.90	23.1	47,506	0.05%
2020/04/09	40.2	74.95	24.2	74.29	74.00	16	47,817	0.03%
2020/04/08	47.2	73.76	62.4	74.26	75.00	-15.2	47,242	-0.03%
2020/04/07	14	71.24	25	71.61	71.20	-11	45,981	-0.02%
2020/04/06	19.1	69.79	3	70.03	70.20	16.1	45,466	0.04%
2020/04/01	7.2	70.16	3	70.27	70.00	4.2	44,975	0.01%
2020/03/31	32.3	70.11	4	70.05	69.90	28.3	44,733	0.06%
2020/03/30	6.3	69.72	8	69.78	70.00	-1.7	44,283	0.00%
2020/03/27	33.2	70.61	8	70.90	70.10	25.2	43,919	0.06%
2020/03/26	13.2	70.94	3	71.10	71.00	10.2	43,204	0.02%
2020/03/25	28	71.81	41	71.87	71.40	-13	43,208	-0.03%
2020/03/24	3.1	69.63	27.6	70.23	69.40	-24.5	42,793	-0.06%
2020/03/23	20	67.79	2	67.90	67.50	18	43,074	0.04%
2020/03/20	29.6	70.14	13.3	69.52	70.80	16.3	42,561	0.04%
2020/03/19	53.5	67.81	40.6	67.37	66.30	12.8	41,412	0.03%
2020/03/18	39.1	70.53	21	70.43	70.00	18.1	40,185	0.05%
2020/03/17	32.2	70.97	4.6	71.07	70.60	27.6	39,472	0.07%
2020/03/16	33.2	72.28	17.6	72.42	71.10	15.6	38,858	0.04%
2020/03/13	69.3	71.01	40.8	71.84	74.60	28.5	38,007	0.07%
2020/03/12	70.2	75.49	15	75.87	74.70	55.2	36,846	0.15%
2020/03/11	17	79.26	1	78.60	78.60	16	35,761	0.04%
2020/03/10	12	78.89	12.4	79.11	79.40	-0.4	35,582	0.00%
2020/03/09	26.2	79.52	8.3	79.21	79.10	17.9	35,358	0.05%
2020/03/06	11	81.04	0	0.00	80.80	11	35,166	0.03%
2020/03/05	2	82.70	11.2	83.16	82.70	-9.2	35,040	-0.03%
2020/03/04	0	0.00	2	81.55	81.70	-2	35,049	-0.01%
2020/03/03	9.1	81.15	7.4	81.34	81.00	1.7	34,888	0.00%
2020/03/02	12	79.18	8	79.20	79.20	4	34,638	0.01%
2020/02/27	8	80.58	7	80.61	80.30	1	34,937	0.00%
2020/02/26	9.1	81.19	5	81.60	81.10	4.1	34,982	0.01%
2020/02/25	11	81.33	8	80.66	82.30	3	34,763	0.01%
2020/02/24	19	80.73	0	0.00	80.70	19	34,847	0.05%
2020/02/21	18.4	81.85	7	82.03	81.70	11.4	35,036	0.03%
2020/02/20	7	83.20	3	82.80	82.80	4	36,338	0.01%
2020/02/19	3.1	83.10	5	84.30	83.80	-1.9	36,346	-0.01%
2020/02/18	1.2	83.40	2	83.75	83.40	-0.8	36,642	0.00%
2020/02/17	10.8	83.95	2	84.00	83.90	8.8	37,750	0.02%
2020/02/14	6.1	84.77	1	84.80	84.90	5.1	38,341	0.01%
2020/02/13	6.3	85.32	1.1	85.34	84.70	5.2	39,439	0.01%
2020/02/12	4	84.23	26	84.69	85.50	-22	40,708	-0.05%
2020/02/11	3	82.90	5.2	82.71	82.90	-2.2	41,559	-0.01%
2020/02/10	27	81.80	10.6	81.34	82.00	16.4	42,608	0.04%
2020/02/07	3.9	82.95	4	82.83	82.90	-0.1	43,602	0.00%
2020/02/06	3	82.74	14.3	83.20	83.60	-11.2	45,059	-0.02%
2020/02/05	8	82.18	2	82.00	82.20	6	46,922	0.01%
2020/02/04	16.1	83.07	10.6	83.03	82.20	5.5	48,200	0.01%
2020/02/03	16.4	79.70	37	79.86	82.20	-20.6	48,094	-0.04%
2020/01/31	29	83.87	18.8	83.73	83.20	10.2	47,505	0.02%
2020/01/30	65.5	84.08	39	84.15	83.10	26.5	47,070	0.06%
2020/01/20	8.1	92.53	32	92.85	92.30	-23.9	44,925	-0.05%
2020/01/17	16.2	91.93	62.1	92.12	92.30	-46	44,926	-0.10%
2020/01/16	1.4	89.67	3.9	89.86	90.00	-2.5	44,307	-0.01%
2020/01/15	0.1	89.60	3.7	89.79	89.90	-3.6	45,467	-0.01%
2020/01/14	7	89.67	5	89.60	90.00	2	46,469	0.00%
2020/01/13	2	89.20	8	89.20	89.60	-6	46,698	-0.01%
2020/01/10	1	88.00	31.8	88.51	89.00	-30.8	47,630	-0.06%
2020/01/09	6	87.47	5	87.44	87.10	1	48,452	0.00%
2020/01/08	39	87.06	9	87.30	86.50	30	48,573	0.06%
2020/01/07	19	89.34	6	88.67	89.10	13	48,302	0.03%
2020/01/06	11	90.61	0	0.00	90.50	11	48,395	0.02%
2020/01/03	29.1	91.46	8	91.84	91.60	21.1	48,271	0.04%
2020/01/02	3	90.53	25.1	90.98	90.80	-22	48,116	-0.05%
2019/12/31	12.6	90.89	2	90.95	90.80	10.6	48,193	0.02%
2019/12/30	0	90.90	15	91.00	90.90	-15	48,265	-0.03%
2019/12/27	2	91.50	14	91.59	91.50	-12	48,462	-0.02%
2019/12/26	1	90.80	0	0.00	90.80	1	48,560	0.00%
2019/12/25	2	91.20	0.9	90.80	91.00	1.1	49,146	0.00%
2019/12/24	5	91.00	1	91.10	90.90	4	49,384	0.01%
2019/12/23	3	90.97	52	90.99	91.50	-49	49,552	-0.10%
2019/12/20	3.6	91.49	11	91.98	91.10	-7.5	49,578	-0.02%
2019/12/19	4.1	91.60	0	91.80	92.20	4	49,260	0.01%
2019/12/18	11.4	92.38	29.9	92.14	92.40	-18.5	48,958	-0.04%
2019/12/17	18.3	91.23	3.5	91.20	91.60	14.8	48,539	0.03%
2019/12/16	3.8	91.28	1	92.00	91.60	2.8	48,561	0.01%
2019/12/13	11.1	91.35	18.2	91.29	91.00	-7.2	48,552	-0.01%
2019/12/12	29	91.56	24.6	91.51	91.00	4.4	48,727	0.01%
2019/12/11	1	90.80	14.4	91.02	91.30	-13.4	48,865	-0.03%
2019/12/10	3	90.33	1.6	90.19	90.30	1.4	49,354	0.00%
2019/12/09	2	90.75	20.1	91.07	91.00	-18.1	49,715	-0.04%
2019/12/06	2	90.30	6	90.43	90.50	-4	49,472	-0.01%
2019/12/05	1	89.90	6	89.95	89.90	-5	49,467	-0.01%
2019/12/04	5	89.08	2.1	89.45	89.50	2.9	49,622	0.01%
2019/12/03	6.1	89.75	9	89.91	90.00	-2.9	49,672	-0.01%
2019/12/02	9.2	88.03	26.1	88.21	88.60	-16.9	49,485	-0.03%
2019/11/29	9.1	88.81	69.4	88.65	88.50	-60.4	49,213	-0.12%
2019/11/28	6.7	89.88	1.8	90.13	89.80	4.9	48,897	0.01%
2019/11/27	3	90.00	13.2	90.12	90.60	-10.2	49,237	-0.02%
2019/11/26	17.1	90.01	11	90.03	89.90	6.1	49,243	0.01%
2019/11/25	21	90.22	7	89.71	89.60	14	48,294	0.03%
2019/11/22	11	92.35	1	91.30	91.40	10	47,978	0.02%
2019/11/21	4	91.13	14.7	91.41	92.50	-10.7	47,972	-0.02%
2019/11/20	18.6	92.03	18.9	91.84	91.90	-0.3	47,375	0.00%
2019/11/19	4.3	92.31	70.6	92.43	92.80	-66.3	47,024	-0.14%
2019/11/18	11.2	90.05	9	90.36	90.50	2.2	45,679	0.00%
2019/11/15	6.5	90.29	11	90.19	90.10	-4.5	45,397	-0.01%
2019/11/14	10	89.95	46.1	90.29	89.30	-36.1	45,007	-0.08%
2019/11/13	15	89.56	20.5	89.81	89.70	-5.5	44,081	-0.01%
2019/11/12	15	89.75	38.9	90.15	91.00	-23.9	43,699	-0.05%
2019/11/11	28.7	88.20	51	88.15	87.90	-22.4	42,815	-0.05%
2019/11/08	21.4	91.74	50.6	91.86	90.90	-29.2	41,247	-0.07%
2019/11/07	0	90.30	35.2	90.42	90.80	-35.2	39,749	-0.09%
2019/11/06	14.4	90.07	17	90.15	90.40	-2.6	38,542	-0.01%
2019/11/05	25.9	89.80	63.4	89.71	90.00	-37.5	37,282	-0.10%
2019/11/04	14	87.53	105.4	88.09	89.00	-91.4	36,054	-0.25%	大賣/
2019/11/01	10.2	83.73	92.8	83.01	84.80	-82.5	34,294	-0.24%
2019/10/31	7	80.84	61.4	80.83	80.60	-54.4	33,093	-0.16%
2019/10/30	7	80.19	14	80.15	80.20	-7	32,959	-0.02%
2019/10/29	9	80.91	9.6	80.91	80.80	-0.6	32,835	0.00%
2019/10/28	5	80.48	17	80.30	80.10	-12	32,576	-0.04%
2019/10/25	4	79.75	7	80.06	80.20	-3	32,470	-0.01%
2019/10/24	9	80.50	10.8	80.40	80.50	-1.8	32,252	-0.01%
2019/10/23	17.1	80.24	23	80.38	80.50	-5.9	32,630	-0.02%
2019/10/22	10.4	79.36	47	79.28	79.50	-36.6	32,364	-0.11%
2019/10/21	3.2	76.99	4	77.00	77.60	-0.8	31,601	0.00%
2019/10/18	12.2	77.46	21	77.71	76.90	-8.8	31,704	-0.03%
2019/10/17	12.6	76.40	62	76.17	77.20	-49.4	30,791	-0.16%
2019/10/16	5	74.90	49	75.04	75.00	-44	29,769	-0.15%
2019/10/15	8	75.00	13.1	74.89	74.70	-5.1	29,704	-0.02%
2019/10/14	11.1	74.46	20	74.27	74.50	-8.9	30,027	-0.03%
2019/10/09	12	73.19	14	73.21	72.90	-2	29,767	-0.01%
2019/10/08	1.1	73.80	6.2	73.95	74.00	-5.1	29,894	-0.02%
2019/10/07	23.3	73.59	21	73.54	73.40	2.3	29,759	0.01%
2019/10/04	17.7	72.33	4	72.30	72.70	13.7	29,672	0.05%
2019/10/03	7	71.89	3.4	71.96	72.00	3.6	29,708	0.01%
2019/10/02	22	72.32	25.2	72.30	72.30	-3.2	29,572	-0.01%
2019/10/01	31.3	72.57	9.1	72.58	72.60	22.1	29,331	0.08%
2019/09/27	16.4	73.35	4	73.53	73.20	12.4	28,815	0.04%
2019/09/26	18	74.46	34	74.46	74.00	-16	28,901	-0.06%
2019/09/25	9	74.44	4	74.40	74.80	5	28,895	0.02%
2019/09/24	10	74.90	21	74.84	74.90	-11	29,218	-0.04%
2019/09/23	13	74.57	3	74.60	74.70	10	29,240	0.03%
2019/09/20	17.1	74.12	2	74.50	74.50	15.1	29,577	0.05%
2019/09/19	35	73.99	13	74.08	73.50	22	29,314	0.08%
2019/09/18	8.3	74.34	42	74.48	74.40	-33.7	29,144	-0.12%
2019/09/17	22.1	74.71	12	74.81	74.60	10.1	29,059	0.03%
2019/09/16	77.3	75.93	11	75.43	76.00	66.3	29,303	0.23%
2019/09/12	41.1	75.48	20	75.75	76.00	21.1	29,068	0.07%
2019/09/11	4.6	74.41	2	74.30	74.50	2.6	28,869	0.01%
2019/09/10	7.2	73.93	1	74.10	74.10	6.2	28,884	0.02%
2019/09/09	5	74.76	1	75.50	74.70	4	29,030	0.01%
2019/09/06	24	75.07	33	75.18	75.00	-9	29,372	-0.03%
2019/09/05	2.3	74.55	9	74.87	74.90	-6.7	29,587	-0.02%
2019/09/04	30	74.28	5	74.08	74.30	25	29,815	0.08%
2019/09/03	4	73.98	10	73.89	73.60	-6	29,905	-0.02%
2019/09/02	12	74.06	6	73.98	74.00	6	30,251	0.02%
2019/08/30	10	73.15	8.2	73.66	74.20	1.8	30,587	0.01%
2019/08/29	4	71.90	0	0.00	71.90	4	30,724	0.01%
2019/08/28	0	0.00	2	72.25	72.40	-2	31,041	-0.01%
2019/08/27	6.2	72.23	0	0.00	72.20	6.2	31,307	0.02%
2019/08/26	10	71.92	0	0.00	72.00	10	31,562	0.03%
2019/08/23	3	73.27	1	73.50	73.30	2	31,812	0.01%
2019/08/22	9	73.91	17.1	73.82	73.90	-8.1	32,267	-0.03%
2019/08/21	13.1	73.55	3	73.13	73.50	10.1	34,158	0.03%
2019/08/20	5	72.72	0	0.00	72.40	5	34,127	0.01%
2019/08/19	7.1	72.31	0	72.60	72.40	7.1	34,491	0.02%
2019/08/16	10	71.52	2	72.50	72.00	8	35,197	0.02%
2019/08/15	11	71.68	8	71.61	71.60	3	35,147	0.01%
2019/08/14	7	73.36	1	72.80	72.60	6	35,268	0.02%
2019/08/13	4	72.98	5	73.02	72.90	-1	35,218	0.00%
2019/08/12	16.1	73.21	2	74.05	73.70	14.1	35,749	0.04%
2019/08/08	8	73.15	5	73.30	73.10	3	36,472	0.01%
2019/08/07	11	73.08	5	73.12	72.90	6	37,306	0.02%
2019/08/06	16	71.86	4	72.88	73.30	12	37,843	0.03%
2019/08/05	23.4	73.33	26	73.51	72.80	-2.6	37,786	-0.01%
2019/08/02	26.1	75.90	16	75.87	75.50	10.1	37,404	0.03%
2019/08/01	15.1	77.97	5	77.92	77.90	10.1	37,162	0.03%
2019/07/31	5	78.12	9	78.36	78.60	-4	37,041	-0.01%
2019/07/30	5	78.18	8	77.69	77.80	-3	37,167	-0.01%
2019/07/29	2	78.35	4	78.48	78.40	-2	37,511	-0.01%
2019/07/26	2	78.50	9	78.53	78.40	-7	37,626	-0.02%
2019/07/25	35.4	78.48	13	78.61	78.60	22.4	37,671	0.06%
2019/07/24	23	81.23	31.2	81.25	81.30	-8.2	37,192	-0.02%
2019/07/23	16	80.99	8	80.90	80.90	8	36,534	0.02%
2019/07/22	18.4	80.61	18	80.63	80.60	0.4	36,414	0.00%
2019/07/19	0.1	79.40	2	79.50	79.30	-1.9	36,308	-0.01%
2019/07/18	14	79.34	7	79.21	79.00	7	36,773	0.02%
2019/07/17	11.1	79.79	1	80.00	79.30	10.1	37,533	0.03%
2019/07/16	20	79.92	12	79.89	80.00	8	37,702	0.02%
2019/07/15	6.1	76.80	12	77.77	78.10	-5.9	38,121	-0.02%
2019/07/12	9.1	77.82	22	77.64	77.60	-12.9	40,175	-0.03%
2019/07/11	18	78.45	6	78.18	78.20	12	41,245	0.03%
2019/07/10	4.3	77.97	1	78.10	77.90	3.3	42,238	0.01%
2019/07/09	7.1	78.86	4	77.95	77.90	3.1	43,101	0.01%
2019/07/08	7.2	78.68	3	78.83	79.00	4.2	43,727	0.01%
2019/07/05	1.1	77.93	11	78.10	78.20	-9.9	44,148	-0.02%
2019/07/04	21	77.63	1.2	77.72	77.70	19.8	44,538	0.04%
2019/07/03	21	77.85	1	77.50	77.50	20	44,768	0.04%
2019/07/02	2.4	79.10	31	78.96	79.10	-28.6	45,091	-0.06%
2019/07/01	2	79.05	29	78.91	79.40	-27	45,435	-0.06%
2019/06/28	22	77.69	3	77.63	77.40	19	46,469	0.04%
2019/06/27	4	77.48	7	77.66	77.40	-3	48,925	-0.01%
2019/06/26	19	76.29	1	76.30	76.30	18	49,037	0.04%
2019/06/25	5	76.42	11.5	77.20	76.40	-6.5	48,862	-0.01%
2019/06/24	23	75.72	11	76.41	77.10	12	48,644	0.02%
2019/06/21	16	77.61	48	77.97	76.80	-32	48,291	-0.07%
2019/06/20	5	77.38	17	77.62	77.70	-12	47,665	-0.03%
2019/06/19	9.5	76.71	23.1	76.99	77.20	-13.6	47,481	-0.03%
2019/06/18	12.8	75.77	9	75.91	75.90	3.8	46,966	0.01%
2019/06/17	3.2	75.99	15.1	76.08	76.40	-11.9	46,586	-0.03%
2019/06/14	13	74.98	25	74.96	75.10	-12	46,296	-0.03%
2019/06/13	23.2	73.59	18.2	74.05	74.20	5	45,938	0.01%
2019/06/12	25.2	72.75	5	73.42	73.70	20.2	45,892	0.04%
2019/06/11	9	72.51	16	72.35	72.40	-7	45,480	-0.02%
2019/06/10	11.4	71.73	150	71.73	72.10	-138.6	45,277	-0.31%	大賣/鉅額交易
2019/06/06	85	71.30	12	71.34	71.10	73	44,971	0.16%
2019/06/05	33.2	71.76	1	72.60	71.00	32.2	44,606	0.07%
2019/06/04	16.2	72.29	11	72.21	71.80	5.2	44,249	0.01%
2019/06/03	10	72.79	17	72.96	73.40	-7	43,903	-0.02%
2019/05/31	36.4	74.19	50	74.55	73.90	-13.6	43,607	-0.03%
2019/05/30	31.2	72.87	15	73.34	73.40	16.2	42,989	0.04%
2019/05/29	83	71.22	8	71.69	72.20	75	42,844	0.18%
2019/05/28	31.3	71.45	13	71.55	71.20	18.3	42,521	0.04%
2019/05/27	11	71.46	4	71.30	71.40	7	40,574	0.02%
2019/05/24	26.2	71.64	2	71.75	71.40	24.2	40,541	0.06%
2019/05/23	30	72.00	8	71.60	71.50	22	40,262	0.05%
2019/05/22	21	74.33	15	74.13	74.00	6	39,723	0.02%
2019/05/21	11	74.90	1	74.70	75.00	10	39,988	0.03%
2019/05/20	18.6	74.91	4.1	75.28	75.00	14.5	39,825	0.04%
2019/05/17	22	75.13	3	74.83	74.70	19	39,707	0.05%
2019/05/16	21.1	76.90	13	77.25	75.90	8.1	39,278	0.02%
2019/05/15	34.4	77.96	16.5	77.84	77.80	17.9	38,512	0.05%
2019/05/14	18	79.58	10	79.80	79.70	8	37,886	0.02%
2019/05/13	12	81.82	40	81.90	81.20	-28	37,563	-0.07%
2019/05/10	18	83.99	10	84.23	83.70	8	37,575	0.02%
2019/05/09	12	84.89	27	84.95	84.30	-15	37,560	-0.04%
2019/05/08	6	85.78	5	85.98	85.90	1	37,350	0.00%
2019/05/07	2	86.40	72.3	86.76	86.60	-70.3	37,276	-0.19%
2019/05/06	60.1	85.43	9	85.39	84.90	51.1	37,269	0.14%
2019/05/03	8	87.70	5	87.26	88.20	3	36,812	0.01%
2019/05/02	0.2	86.90	20	86.99	86.90	-19.8	36,616	-0.05%
2019/04/30	21.2	86.62	11	87.09	86.90	10.2	36,365	0.03%
2019/04/29	41.2	87.95	16	87.81	87.80	25.2	36,026	0.07%
2019/04/26	16	86.98	3	87.40	87.40	13	35,703	0.04%
2019/04/25	13.2	86.02	19	86.50	86.80	-5.8	35,423	-0.02%
2019/04/24	20.4	87.13	14	86.62	86.90	6.4	35,170	0.02%
2019/04/23	58	87.76	13.4	87.57	88.30	44.6	34,864	0.13%
2019/04/22	33.3	88.35	22.9	88.42	87.80	10.4	34,003	0.03%
2019/04/19	78.5	90.16	34.2	90.05	88.90	44.3	33,706	0.13%
2019/04/18	52	93.17	42.8	94.48	91.60	9.2	32,619	0.03%
2019/04/17	22.6	91.54	68.4	91.20	91.80	-45.8	30,553	-0.15%
2019/04/16	14.2	90.15	20.2	90.11	89.90	-6	29,346	-0.02%
2019/04/15	30.1	89.20	23.8	88.66	89.30	6.3	28,411	0.02%
2019/04/12	10	86.12	33	86.22	86.50	-23	27,828	-0.08%
2019/04/11	18.2	84.16	17.2	84.35	83.80	1	27,456	0.00%
2019/04/10	10	82.78	17	82.94	83.00	-7	26,990	-0.03%
2019/04/09	3.4	82.32	4.8	82.21	82.50	-1.4	26,686	-0.01%
2019/04/08	18.7	82.57	5	82.76	82.40	13.7	26,501	0.05%
2019/04/03	19	81.45	24.6	81.34	81.90	-5.5	25,825	-0.02%
2019/04/02	50	82.26	94.8	82.44	82.00	-44.8	25,304	-0.18%
2019/04/01	19.6	80.33	190	79.18	80.80	-170.4	23,838	-0.71%	大賣/鉅額交易
2019/03/29	24	71.88	41	73.08	73.50	-17	21,133	-0.08%
2019/03/28	36	71.61	0.6	71.80	71.80	35.4	21,058	0.17%
2019/03/27	2	71.80	10	71.90	71.90	-8	21,359	-0.04%
2019/03/26	0.5	71.80	0.3	71.80	71.80	0.2	21,516	0.00%
2019/03/25	20.2	71.35	12.1	71.33	71.20	8.1	21,784	0.04%
2019/03/22	2	73.00	4	73.20	73.00	-2	21,732	-0.01%
2019/03/21	7	73.00	28	73.00	73.00	-21	21,996	-0.10%
2019/03/20	1.2	72.37	10.9	72.20	72.40	-9.7	22,458	-0.04%
2019/03/19	1	72.40	4.2	72.02	72.30	-3.2	23,024	-0.01%
2019/03/18	3.1	71.51	24	71.83	72.00	-20.9	23,226	-0.09%
2019/03/15	21.1	70.70	1	70.80	70.60	20.1	23,470	0.09%
2019/03/14	0.3	71.10	1	70.90	71.10	-0.7	23,311	0.00%
2019/03/13	25	70.80	1.4	70.73	70.70	23.6	24,214	0.10%
2019/03/12	13.7	71.12	2	71.25	71.20	11.7	24,353	0.05%
2019/03/11	1	70.60	2	70.60	70.40	-1	24,453	0.00%
2019/03/08	47	70.76	4	70.70	70.70	43	24,916	0.17%
2019/03/07	2	71.65	1	72.00	71.60	1	25,765	0.00%
2019/03/06	3.2	72.02	1	72.50	72.50	2.2	26,193	0.01%
2019/03/05	2	71.70	0	0.00	71.90	2	26,787	0.01%
2019/03/04	23	71.69	18.5	72.07	72.20	4.5	26,928	0.02%
2019/02/27	10.1	72.68	1	72.50	72.70	9.1	26,754	0.03%
2019/02/26	4.8	72.98	5	73.08	72.80	-0.2	26,722	0.00%
2019/02/25	2.4	73.40	20	73.41	73.40	-17.6	26,937	-0.07%
2019/02/22	5	73.40	3	73.37	73.50	2	27,267	0.01%
2019/02/21	21.7	73.59	27	73.61	73.80	-5.3	27,552	-0.02%
2019/02/20	7.5	73.01	61.8	72.99	73.20	-54.3	27,545	-0.20%
2019/02/19	2.2	71.91	5	71.96	72.00	-2.8	27,169	-0.01%
2019/02/18	2	71.35	8	71.48	71.00	-6	27,351	-0.02%
2019/02/15	20.1	70.47	0	0.00	70.30	20.1	27,533	0.07%
2019/02/14	11.1	71.77	1	71.40	71.40	10.1	27,638	0.04%
2019/02/13	18	72.16	24	72.03	72.00	-6	27,733	-0.02%
2019/02/12	1.2	71.86	30	71.70	72.00	-28.8	27,694	-0.10%
2019/02/11	19.2	70.08	0	0.00	69.90	19.2	27,543	0.07%
2019/01/30	1	70.00	16.2	70.20	70.00	-15.2	27,311	-0.06%
2019/01/29	4	69.93	0	0.00	69.90	4	27,329	0.01%
2019/01/28	1.3	70.78	4	70.95	70.80	-2.7	27,288	-0.01%
2019/01/25	0.1	70.50	5	70.70	70.70	-4.9	27,511	-0.02%
2019/01/24	2.3	69.69	2	69.95	70.00	0.3	27,455	0.00%
2019/01/23	4	69.78	2	70.05	69.70	2	27,740	0.01%
2019/01/22	1	70.50	0.2	70.50	70.70	0.8	27,933	0.00%
2019/01/21	0.2	71.00	25	71.09	71.20	-24.9	28,393	-0.09%
2019/01/18	1.9	70.55	4	70.60	70.80	-2.1	29,728	-0.01%
2019/01/17	0	0.00	2	70.35	70.40	-2	30,927	-0.01%
2019/01/16	2	70.15	2	70.15	70.20	0	31,610	0.00%
2019/01/15	1.2	70.27	17	70.39	70.30	-15.8	31,959	-0.05%
2019/01/14	5.5	68.82	0	0.00	68.70	5.5	32,168	0.02%
2019/01/11	12	69.50	1	69.90	69.40	11	33,547	0.03%
2019/01/10	3	69.07	4	69.20	69.30	-1	33,515	0.00%
2019/01/09	5	69.60	7.7	69.84	69.90	-2.6	33,515	-0.01%
2019/01/08	5.3	68.73	0	0.00	68.60	5.3	33,510	0.02%
2019/01/07	2.4	68.89	29.4	68.80	69.30	-27	33,710	-0.08%
2019/01/04	26.3	67.46	10	67.20	67.60	16.3	33,606	0.05%
2019/01/03	41.1	69.01	1	69.10	68.90	40.1	33,646	0.12%
2019/01/02	5.7	70.20	11	70.09	70.10	-5.3	33,501	-0.02%
2018/12/28	0	70.80	9	70.96	70.80	-9	33,856	-0.03%
2018/12/27	0.3	70.80	3.9	71.19	70.80	-3.6	34,100	-0.01%
2018/12/26	4.3	70.21	1	70.80	70.20	3.3	34,354	0.01%
2018/12/25	2.1	70.18	8	70.49	70.70	-5.9	34,538	-0.02%
2018/12/24	10.3	71.20	2	70.95	71.40	8.3	35,126	0.02%
2018/12/22	3.9	70.95	2	71.25	70.90	1.9	35,373	0.01%
2018/12/21	2.4	70.73	2	71.15	71.40	0.4	35,779	0.00%
2018/12/20	1.1	71.31	5	71.56	71.50	-3.9	35,804	-0.01%
2018/12/19	1.2	71.52	5	71.46	71.80	-3.8	35,643	-0.01%
2018/12/18	2	70.50	4	70.60	70.80	-2	35,873	-0.01%
2018/12/17	7.1	71.53	1	71.30	71.10	6.1	36,093	0.02%
2018/12/14	7.1	71.54	1	71.40	71.50	6.1	36,528	0.02%
2018/12/13	2.3	72.23	53.1	72.67	73.00	-50.8	36,813	-0.14%
2018/12/12	9.8	70.53	30	71.07	71.20	-20.2	37,341	-0.05%
2018/12/11	22	68.50	1	68.70	68.40	21	37,568	0.06%
2018/12/10	27.8	68.06	13.1	67.99	67.70	14.7	37,759	0.04%
2018/12/07	13.2	69.35	0.2	69.80	69.10	13	37,568	0.03%
2018/12/06	49	69.24	35.2	69.21	69.00	13.8	37,365	0.04%
2018/12/05	17.2	71.97	0.2	72.00	71.60	17	36,597	0.05%
2018/12/04	3	73.77	1.4	73.50	73.40	1.6	36,922	0.00%
2018/12/03	15.2	73.51	4	74.10	74.00	11.2	36,977	0.03%
2018/11/30	6.4	72.89	29	73.37	71.90	-22.6	36,598	-0.06%
2018/11/29	6.2	72.78	4	73.20	72.40	2.2	35,692	0.01%
2018/11/28	2.1	72.29	26.4	72.15	73.10	-24.3	35,289	-0.07%
2018/11/27	7.1	70.52	1.2	70.52	70.70	5.9	34,839	0.02%
2018/11/26	5.6	70.99	6	71.05	71.00	-0.4	34,800	0.00%
2018/11/23	1.1	69.83	13	69.94	70.00	-11.9	34,663	-0.03%
2018/11/22	11.3	70.04	0.3	70.00	69.50	11	34,653	0.03%
2018/11/21	17.4	69.45	10.8	70.27	70.60	6.6	34,466	0.02%
2018/11/20	23.2	71.38	19	71.24	71.00	4.2	34,147	0.01%
2018/11/19	8.4	73.58	1.8	73.49	73.40	6.6	33,901	0.02%
2018/11/16	4	74.15	2.1	74.40	74.30	1.9	34,199	0.01%
2018/11/15	9.1	73.75	9.8	73.87	74.50	-0.7	35,037	0.00%
2018/11/14	10	73.74	3	73.97	73.30	7	34,998	0.02%
2018/11/13	38.3	74.31	22	74.23	74.40	16.3	34,972	0.05%
2018/11/12	2.1	76.07	2	76.55	76.20	0.1	34,899	0.00%
2018/11/09	5.3	75.95	0	0.00	76.10	5.3	35,101	0.02%
2018/11/08	6.3	77.14	1	77.20	76.60	5.3	35,138	0.01%
2018/11/07	1.7	77.82	5	77.82	77.90	-3.3	35,022	-0.01%
2018/11/06	3.2	78.02	10	78.36	77.30	-6.8	35,016	-0.02%
2018/11/05	3.1	79.90	3	79.57	80.00	0.1	35,081	0.00%
2018/11/02	2.7	81.04	31.4	79.87	81.00	-28.7	35,222	-0.08%
2018/11/01	8	79.69	5	79.76	79.90	3	35,105	0.01%
2018/10/31	3.7	78.45	13.4	78.32	78.80	-9.7	35,267	-0.03%
2018/10/30	4.2	76.02	13.2	75.74	76.40	-9	35,030	-0.03%
2018/10/29	4.9	76.55	8	77.50	75.50	-3.1	35,063	-0.01%
2018/10/26	37.4	77.51	14.8	78.30	76.20	22.6	35,074	0.06%
2018/10/17	27.8	69.19	36	70.27	68.10	-8.2	34,592	-0.02%
2018/10/16	20.8	70.10	30.4	70.12	70.40	-9.6	33,758	-0.03%
2018/10/15	33.5	70.70	3	70.80	70.50	30.5	33,489	0.09%
2018/10/12	14.4	70.42	23	70.87	71.90	-8.6	33,508	-0.03%
2018/10/11	51.6	70.65	21	70.74	70.10	30.6	33,512	0.09%
2018/10/09	3.2	75.70	13.1	75.52	75.30	-9.9	32,293	-0.03%
2018/10/08	12	75.60	0	0.00	75.50	12	32,342	0.04%
2018/10/05	18.1	75.83	17	75.61	75.60	1.1	32,631	0.00%
2018/10/04	7	76.56	16	76.42	76.20	-9	32,542	-0.03%
2018/10/03	2.1	77.85	10	77.80	77.80	-7.9	32,668	-0.02%
2018/10/02	17	78.62	2	79.25	78.10	15	32,896	0.05%
2018/10/01	0.1	80.00	9	79.99	79.90	-8.9	32,641	-0.03%
2018/09/28	5.5	79.16	5	78.68	79.20	0.5	32,840	0.00%
2018/09/27	3.4	78.10	9.1	78.00	78.70	-5.7	32,499	-0.02%
2018/09/26	20	77.30	17.7	77.38	77.30	2.3	32,279	0.01%
2018/09/25	2.7	76.05	6	75.98	76.10	-3.3	32,142	-0.01%
2018/09/21	20.1	75.48	3	75.80	75.80	17.1	32,370	0.05%
2018/09/20	15.5	75.73	19.2	75.62	75.60	-3.8	32,265	-0.01%
2018/09/19	9	76.05	10	76.16	76.40	-1	32,294	0.00%
2018/09/18	41.1	76.07	1	76.78	75.80	40.1	32,335	0.12%
2018/09/17	1.2	77.75	8	77.63	77.80	-6.8	32,456	-0.02%
2018/09/14	2.1	77.72	12.3	77.46	77.90	-10.2	32,799	-0.03%
2018/09/13	25.5	76.02	3	76.40	76.00	22.4	32,828	0.07%
2018/09/12	11.3	77.40	5	77.54	77.00	6.3	32,740	0.02%
2018/09/11	22	76.89	13.5	76.83	77.70	8.5	32,803	0.03%
2018/09/10	28.7	75.55	55.6	75.50	75.10	-26.9	33,096	-0.08%
2018/09/07	34.6	77.96	7	78.03	77.70	27.6	32,715	0.08%
2018/09/06	23	79.34	105	79.30	79.30	-82	32,743	-0.25%	大賣/
2018/09/05	10.1	80.25	1	80.20	80.10	9.1	32,558	0.03%
2018/09/04	3	80.33	0	0.00	80.10	3	32,939	0.01%
2018/09/03	11.2	80.31	0	0.00	80.10	11.2	33,317	0.03%
2018/08/31	29.3	80.49	7	80.51	80.50	22.3	34,592	0.06%
2018/08/30	10.2	81.05	1	81.10	80.90	9.2	35,372	0.03%
2018/08/29	8.3	81.27	2	81.20	81.40	6.3	35,704	0.02%
2018/08/28	0.1	81.40	0	0.00	81.20	0.1	35,877	0.00%
2018/08/27	1.2	80.88	1	80.90	81.00	0.2	36,077	0.00%
2018/08/24	19	80.87	1	81.10	81.10	18	36,106	0.05%
2018/08/23	0.1	81.80	31	81.01	81.80	-30.9	37,143	-0.08%
2018/08/22	3	81.44	1	81.70	81.70	2	37,444	0.01%
2018/08/21	8.1	81.07	0	0.00	81.00	8.1	37,825	0.02%
2018/08/20	3	81.10	32.7	81.12	81.00	-29.7	38,555	-0.08%
2018/08/17	1	81.10	2	81.60	81.10	-1	39,047	0.00%
2018/08/16	14	80.74	4	80.98	81.20	10	39,033	0.03%
2018/08/15	26.9	80.63	15	80.71	81.10	11.9	38,932	0.03%
2018/08/14	47.6	81.60	31	81.51	81.30	16.6	38,576	0.04%
2018/08/13	15	84.24	16	84.87	83.80	-1	37,744	0.00%
2018/08/10	4.2	85.89	13.1	85.80	85.90	-9	37,559	-0.02%
2018/08/09	0.2	85.10	15	85.41	85.20	-14.8	37,496	-0.04%
2018/08/08	46.1	85.00	15	84.93	85.00	31.1	37,984	0.08%
2018/08/07	1	84.99	2.7	84.77	84.40	-1.7	38,653	0.00%
2018/08/06	10.2	84.40	3	84.83	84.60	7.2	40,277	0.02%
2018/08/03	3.1	83.61	0.2	83.80	83.80	3	40,685	0.01%
2018/08/02	10	83.65	1	82.90	82.80	9	40,725	0.02%
2018/08/01	2.1	84.15	1	84.10	84.10	1.1	40,747	0.00%
2018/07/31	4	83.70	6	83.80	83.80	-2	40,718	0.00%
2018/07/30	0.5	84.00	24	83.95	84.20	-23.5	40,734	-0.06%
2018/07/27	40.1	83.17	41	83.40	83.20	-0.9	40,533	0.00%
2018/07/26	10.2	82.66	3	82.90	83.50	7.2	40,985	0.02%
2018/07/25	14.2	82.87	3.7	82.95	82.70	10.5	41,156	0.03%
2018/07/24	13.1	85.47	24.5	85.60	85.20	-11.4	41,023	-0.03%
2018/07/23	3.4	85.39	62	85.37	85.50	-58.6	40,405	-0.15%
2018/07/20	15.4	84.99	22	85.29	85.30	-6.6	40,448	-0.02%
2018/07/19	23	84.96	20	84.99	85.20	3	40,634	0.01%
2018/07/18	4.1	84.08	10	84.08	84.10	-5.9	41,177	-0.01%
2018/07/17	1.1	82.90	1	83.40	82.90	0.1	41,148	0.00%
2018/07/16	13.3	83.15	2.2	83.19	82.80	11.1	41,273	0.03%
2018/07/13	1.2	82.39	6	82.45	82.90	-4.8	42,018	-0.01%
2018/07/12	6.3	81.02	3	81.20	81.20	3.3	42,639	0.01%
2018/07/11	3.4	81.54	16	81.53	81.60	-12.6	42,885	-0.03%
2018/07/10	16	80.58	40	80.53	80.50	-24	42,680	-0.06%
2018/07/09	7.1	81.00	3	81.26	80.80	4.1	42,584	0.01%
2018/07/06	17.3	80.65	3	80.43	80.50	14.3	42,830	0.03%
2018/07/05	5.1	81.24	3	81.17	81.20	2.1	42,840	0.00%
2018/07/04	3.2	80.97	4	81.48	81.60	-0.8	43,143	0.00%
2018/07/03	17	80.86	1	80.70	80.70	16	43,802	0.04%
2018/07/02	8	81.58	11	82.29	81.00	-3	44,386	-0.01%
2018/06/29	20.3	82.26	10	82.06	83.20	10.3	44,722	0.02%
2018/06/28	9	80.68	1	80.70	80.50	8	46,328	0.02%
2018/06/27	17.4	81.11	1	81.40	80.90	16.4	46,430	0.04%
2018/06/26	9	80.58	6	80.65	81.00	3	46,386	0.01%
2018/06/25	20	81.81	50	81.70	81.50	-30	46,072	-0.07%
2018/06/22	41.1	82.15	8	82.19	82.30	33.1	45,973	0.07%
2018/06/21	11.3	83.05	3	83.33	82.70	8.3	45,954	0.02%
2018/06/20	21.2	82.26	9	82.34	83.00	12.2	46,402	0.03%
2018/06/19	46	83.30	31	83.00	83.00	15	46,024	0.03%
2018/06/15	25.2	84.72	8	84.60	85.00	17.2	45,391	0.04%
2018/06/14	38	85.99	20	86.09	85.50	18	44,934	0.04%
2018/06/13	1.1	87.53	0	0.00	87.80	1.1	44,377	0.00%
2018/06/12	5.1	87.82	8	87.39	87.70	-2.9	45,087	-0.01%
2018/06/11	7.5	87.65	17	87.72	87.40	-9.5	45,024	-0.02%
2018/06/08	128	89.82	21.1	89.24	88.30	106.9	45,184	0.24%	大買/鉅額交易
2018/06/07	19.2	90.08	23	90.25	91.20	-3.8	44,916	-0.01%
2018/06/06	13.1	88.30	14	88.90	89.10	-0.9	44,888	0.00%
2018/06/05	10.1	87.77	3.2	88.07	88.10	6.9	45,553	0.02%
2018/06/04	52.4	87.71	11	87.59	87.80	41.4	45,573	0.09%
2018/06/01	4.1	86.53	2	86.35	86.60	2.1	45,724	0.00%
2018/05/31	8	86.93	9.5	86.92	85.70	-1.5	45,907	0.00%
2018/05/30	49	87.72	6	87.07	87.40	43	45,020	0.10%
2018/05/29	16	88.07	7.3	88.09	87.60	8.8	44,829	0.02%
2018/05/28	10.4	88.60	62	88.35	88.80	-51.6	44,821	-0.12%
2018/05/25	12.3	86.78	22	86.00	86.50	-9.7	44,419	-0.02%
2018/05/24	3.1	83.75	2	84.20	84.10	1.1	44,188	0.00%
2018/05/23	4	83.90	5	84.52	83.60	-1	44,702	0.00%
2018/05/22	10.2	84.44	0	0.00	84.00	10.2	45,124	0.02%
2018/05/21	14.2	85.12	13.7	84.99	85.00	0.5	45,700	0.00%
2018/05/18	9	84.36	3	84.67	83.90	6	46,339	0.01%
2018/05/17	8.3	84.91	6	84.83	84.20	2.3	47,022	0.00%
2018/05/16	18	84.97	14	85.22	84.60	4	47,215	0.01%
2018/05/15	23	86.98	29.3	87.25	86.00	-6.3	47,488	-0.01%
2018/05/14	27	88.48	49	88.83	89.00	-21.9	48,662	-0.05%
2018/05/11	16.1	84.49	46	84.52	85.00	-29.9	47,388	-0.06%
2018/05/10	7.5	82.57	24	82.58	82.90	-16.5	47,391	-0.03%
2018/05/09	68.2	82.73	1	82.00	81.80	67.2	47,644	0.14%
2018/05/08	13.3	82.04	4	82.20	82.60	9.3	48,053	0.02%
2018/05/07	9.3	81.45	29.6	81.34	81.60	-20.3	48,209	-0.04%
2018/05/04	6.4	80.43	10	80.28	80.40	-3.6	48,519	-0.01%
2018/05/03	25	80.47	11	80.44	80.10	14	48,855	0.03%
2018/05/02	9.2	82.23	2	82.25	81.80	7.2	48,950	0.01%
2018/04/30	5.3	82.71	12.1	82.21	82.90	-6.8	49,029	-0.01%
2018/04/27	27.1	81.17	3.5	81.51	81.50	23.6	49,363	0.05%
2018/04/26	8.3	80.84	11	81.03	80.60	-2.7	49,915	-0.01%
2018/04/25	30.1	80.17	69.3	79.97	80.40	-39.2	50,957	-0.08%
2018/04/24	39.3	81.07	58.8	80.83	80.60	-19.5	51,057	-0.04%
2018/04/23	16.5	83.21	5	83.42	83.00	11.5	50,484	0.02%
2018/04/20	41.2	83.95	7	83.50	84.00	34.2	50,371	0.07%
2018/04/19	68.1	84.22	41	83.88	85.00	27.1	50,547	0.05%
2018/04/18	54	85.36	45	85.67	84.80	9	50,204	0.02%
2018/04/17	28	86.69	12.3	86.69	86.50	15.7	50,087	0.03%
2018/04/16	25.5	87.43	13	87.20	87.60	12.5	50,333	0.02%
2018/04/13	30	87.00	6	87.08	87.00	24	50,506	0.05%
2018/04/12	26	87.00	5	87.30	86.80	21	50,851	0.04%
2018/04/11	9	87.74	15	88.21	87.30	-6	51,181	-0.01%
2018/04/10	14.2	87.18	2	87.10	87.00	12.2	51,411	0.02%
2018/04/09	20	87.19	38	87.04	87.40	-18	51,757	-0.03%
2018/04/03	38	87.23	1.2	87.23	87.20	36.8	51,281	0.07%
2018/04/02	45.3	88.35	10	88.71	88.10	35.3	50,921	0.07%
2018/03/31	142.2	88.78	26	88.65	88.50	116.2	50,680	0.23%	大買/鉅額交易
2018/03/30	23	91.63	14	91.76	91.40	9	48,765	0.02%
2018/03/29	23	90.00	6	90.08	90.00	17	48,632	0.03%
2018/03/28	8	90.50	9	90.44	90.10	-1	48,333	0.00%
2018/03/27	7.4	91.14	5	91.04	91.20	2.4	48,237	0.00%
2018/03/26	28.1	89.91	13	89.88	90.20	15.1	48,082	0.03%
2018/03/23	89	90.88	27.1	90.73	90.40	61.9	48,202	0.13%
2018/03/22	2.2	92.67	13	92.91	92.80	-10.8	48,376	-0.02%
2018/03/21	21.2	92.43	1	92.60	92.40	20.2	48,263	0.04%
2018/03/20	24	92.57	1	92.50	92.60	23	48,615	0.05%
2018/03/19	7.2	92.89	14	92.96	92.90	-6.8	48,662	-0.01%
2018/03/16	20	93.04	0	0.00	92.80	20	48,767	0.04%
2018/03/15	20.1	93.29	9	93.53	93.40	11.1	48,424	0.02%
2018/03/14	78	93.73	37	93.84	93.30	41	48,939	0.08%
2018/03/13	25.2	95.62	30	95.53	95.20	-4.8	48,868	-0.01%
2018/03/12	18.7	93.93	51	93.98	94.30	-32.3	48,136	-0.07%
2018/03/09	36.9	91.86	21	91.62	91.90	15.9	48,311	0.03%
2018/03/08	20	89.40	4	89.55	89.40	16	48,434	0.03%
2018/03/07	48	88.85	8.1	89.38	88.50	39.9	48,600	0.08%
2018/03/06	1.1	88.03	10	88.33	88.20	-8.9	49,225	-0.02%
2018/03/05	25.1	87.26	0	0.00	87.00	25.1	49,994	0.05%
2018/03/02	20.3	87.22	1.1	87.65	87.80	19.2	49,680	0.04%
2018/03/01	7.2	87.93	3	87.97	87.90	4.2	49,850	0.01%
2018/02/27	12.7	88.61	11	89.31	88.10	1.7	49,752	0.00%
2018/02/26	25.3	89.00	21	89.22	88.80	4.3	49,448	0.01%
2018/02/23	14.2	88.85	10	88.87	88.90	4.2	49,325	0.01%
2018/02/22	32.7	87.79	2	88.15	87.90	30.7	49,530	0.06%
2018/02/21	48	88.50	6	88.57	88.20	42	49,335	0.09%
2018/02/12	66.8	87.93	3	88.20	87.60	63.8	48,915	0.13%
2018/02/09	53.1	87.33	4	87.43	87.50	49.1	48,743	0.10%
2018/02/08	31.7	89.26	0	0.00	89.00	31.7	48,453	0.07%
2018/02/07	24.6	90.68	7	90.39	90.00	17.6	49,905	0.04%
2018/02/06	82.1	89.67	23	89.31	89.20	59.1	49,153	0.12%
2018/02/05	18	92.98	7	92.84	92.80	11	47,142	0.02%
2018/02/02	6.2	94.43	14	94.83	95.20	-7.8	47,140	-0.02%
2018/02/01	23	93.91	19.4	93.70	93.50	3.6	47,024	0.01%
2018/01/31	36.6	92.70	7	92.39	92.20	29.6	46,756	0.06%
2018/01/30	10.5	93.92	4	94.20	93.60	6.5	46,299	0.01%
2018/01/29	17.4	94.79	49	95.23	94.70	-31.6	46,043	-0.07%
2018/01/26	9	95.53	3.1	95.76	95.40	5.9	45,847	0.01%
2018/01/25	5	95.70	13	96.10	95.40	-8	45,486	-0.02%
2018/01/24	5	95.98	6	96.05	95.90	-1	44,848	0.00%
2018/01/23	57.7	95.91	18	96.42	96.90	39.7	44,696	0.09%
2018/01/22	22.7	96.84	17	96.95	96.60	5.7	44,513	0.01%
2018/01/19	101.2	96.12	66	96.22	96.90	35.2	43,848	0.08%	大買/
2018/01/18	10	94.25	13	94.41	93.80	-3	42,486	-0.01%
2018/01/17	3.1	92.86	6.4	93.32	93.40	-3.3	42,043	-0.01%
2018/01/16	15.2	93.34	1	93.20	93.40	14.2	41,887	0.03%
2018/01/15	3.3	92.68	19	92.86	93.30	-15.7	41,766	-0.04%
2018/01/12	32.6	91.94	5	92.26	91.80	27.6	41,540	0.07%
2018/01/11	34.1	91.30	8	91.64	91.40	26.1	41,459	0.06%
2018/01/10	50.3	90.98	6	90.92	90.80	44.3	40,939	0.11%
2018/01/09	14.1	91.96	6	92.15	91.80	8.1	40,640	0.02%
2018/01/08	23.1	91.86	3.2	91.81	91.80	19.9	40,616	0.05%
2018/01/05	16	92.02	6	92.38	93.00	10	40,275	0.02%
2018/01/04	12	92.88	6	92.77	92.60	6	39,996	0.02%
2018/01/03	17.3	94.28	3	94.80	94.00	14.3	39,819	0.04%
2018/01/02	4	94.78	68	95.07	95.00	-64	39,215	-0.16%