鴻海 (2317)-群益金鼎-台中券商分點個股進出

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
196.5
漲跌
▲0.5
漲幅
+0.26%
成交量
50,397張
產業
上市其他電子類股
6211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－群益金鼎-台中券商分點個股進出

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

群益金鼎-台中券商分點個股進出
群益金鼎-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	39.1	197.28	24	197.83	196.50	15.1	67,153	0.02%
2024/12/02	47.3	196.60	7.2	197.35	196.00	40.2	67,158	0.06%
2024/11/29	23.1	195.19	16.1	196.98	195.50	7	66,987	0.01%
2024/11/28	14.1	195.25	9	195.68	195.50	5.1	67,030	0.01%
2024/11/27	57.6	198.56	8.4	199.37	196.50	49.2	67,043	0.07%
2024/11/26	72.4	203.25	13	202.50	202.50	59.4	66,507	0.09%
2024/11/25	10.1	208.84	38.1	208.45	210.50	-28	65,430	-0.04%
2024/11/22	16.1	204.19	10.2	204.45	203.00	5.9	64,798	0.01%
2024/11/21	76.6	203.55	3.1	203.34	202.50	73.5	65,000	0.11%
2024/11/20	14.4	206.16	47.9	206.07	206.00	-33.5	65,385	-0.05%
2024/11/19	125.6	202.95	3	204.00	203.50	122.6	65,849	0.19%	大買/鉅額交易
2024/11/18	17.1	203.81	16.5	205.30	202.50	0.6	66,210	0.00%
2024/11/15	66.7	209.18	14.7	209.02	207.00	52.1	66,169	0.08%
2024/11/14	36.2	211.95	14	211.82	211.50	22.2	65,720	0.03%
2024/11/13	27.3	214.70	32.2	214.71	214.50	-4.9	65,927	-0.01%
2024/11/12	58.5	216.05	33.1	215.92	214.00	25.4	66,646	0.04%
2024/11/11	9.6	218.52	11.2	218.93	220.00	-1.6	67,372	0.00%
2024/11/08	16	218.57	15.2	218.41	218.00	0.7	68,533	0.00%
2024/11/07	35.2	215.95	37.6	217.18	217.00	-2.4	69,919	0.00%
2024/11/06	43.6	214.84	13.2	215.23	213.50	30.4	71,518	0.04%
2024/11/05	13	212.90	15.5	212.61	214.00	-2.5	73,247	0.00%
2024/11/04	18	211.92	19.6	211.16	214.00	-1.6	77,681	0.00%
2024/11/01	75.7	205.94	17.2	206.81	208.00	58.5	80,548	0.07%
2024/10/30	12.7	212.86	58.6	211.55	211.50	-45.9	81,929	-0.06%
2024/10/29	79.4	209.65	39	209.41	209.50	40.4	81,977	0.05%
2024/10/28	41.3	217.34	41.2	216.18	215.00	0.1	81,834	0.00%
2024/10/25	25.4	214.09	33.4	214.60	216.00	-8	81,192	-0.01%
2024/10/24	38.3	212.27	18.2	211.80	211.50	20.2	81,356	0.02%
2024/10/23	12.5	214.47	13.5	215.56	216.00	-1	81,746	0.00%
2024/10/22	15.4	213.73	52.5	213.18	215.50	-37.1	82,294	-0.05%
2024/10/21	40.4	210.40	33.3	211.49	210.00	7	83,469	0.01%
2024/10/18	74.3	208.86	44.9	209.32	207.50	29.4	83,998	0.04%
2024/10/17	36.3	205.37	51.4	207.19	208.50	-15.1	84,516	-0.02%
2024/10/16	49.7	204.65	77.1	205.62	205.00	-27.4	84,684	-0.03%
2024/10/15	25.7	204.65	72.9	204.38	207.00	-47.2	84,454	-0.06%
2024/10/14	237.9	198.43	201.9	198.50	199.00	36	83,225	0.04%	大買/大賣/
2024/10/11	43.3	200.29	32.5	200.28	200.00	10.9	84,917	0.01%
2024/10/09	27.1	197.69	62.4	198.93	199.00	-35.3	84,841	-0.04%
2024/10/08	41.7	195.84	16.4	195.15	194.00	25.3	84,628	0.03%
2024/10/07	77.2	196.80	63.9	197.14	197.50	13.3	86,026	0.02%
2024/10/04	54.5	193.37	57	192.92	194.00	-2.5	86,540	0.00%
2024/10/01	11	187.09	10.7	186.98	187.00	0.3	85,357	0.00%
2024/09/30	32.4	189.63	14.1	189.32	187.50	18.3	86,645	0.02%
2024/09/27	17.8	191.56	37.2	191.73	191.00	-19.5	86,879	-0.02%
2024/09/26	10.1	189.75	19.7	189.95	189.50	-9.5	88,138	-0.01%
2024/09/25	67.4	188.23	65.4	189.29	188.50	2.1	88,278	0.00%
2024/09/24	16.2	181.46	45	179.89	183.00	-28.8	87,589	-0.03%
2024/09/23	33.1	179.42	28.3	179.78	180.00	4.8	88,056	0.01%
2024/09/20	27	179.41	63.6	180.76	177.00	-36.6	89,343	-0.04%
2024/09/19	8.1	175.56	25.3	175.50	176.50	-17.1	89,933	-0.02%
2024/09/18	47.3	176.32	2	175.75	174.00	45.3	90,975	0.05%
2024/09/16	15	179.16	38.9	179.34	181.00	-23.9	92,423	-0.03%
2024/09/13	28.2	176.57	8.1	177.68	176.00	20.1	94,482	0.02%
2024/09/12	9	177.39	59.4	175.98	177.50	-50.3	96,794	-0.05%
2024/09/11	22.8	169.71	25	170.58	169.50	-2.2	97,425	0.00%
2024/09/10	53.2	169.64	73.4	170.85	169.00	-20.2	98,440	-0.02%
2024/09/09	36.3	172.16	20.6	172.25	172.00	15.7	98,999	0.02%
2024/09/06	25.5	176.63	32.4	176.20	176.50	-6.9	100,326	-0.01%
2024/09/05	50.8	177.84	7.8	176.55	175.00	43	101,765	0.04%
2024/09/04	75.5	176.13	44	177.91	179.50	31.5	101,899	0.03%
2024/09/03	4.6	185.05	27	185.82	185.00	-22.3	100,741	-0.02%
2024/09/02	17	182.95	19.4	183.98	183.00	-2.3	101,914	0.00%
2024/08/30	6.1	184.27	4.3	184.13	184.50	1.8	103,273	0.00%
2024/08/29	19.3	181.18	14.1	183.14	184.50	5.2	104,122	0.00%
2024/08/28	13.5	183.51	31.3	184.18	185.50	-17.9	104,648	-0.02%
2024/08/27	15.5	180.32	1.1	181.00	180.50	14.4	106,103	0.01%
2024/08/26	34.2	182.79	69.4	182.83	182.00	-35.2	106,949	-0.03%
2024/08/23	44.8	177.86	28.2	178.04	180.00	16.6	107,498	0.02%
2024/08/22	47.6	180.81	28.9	179.84	179.50	18.7	107,809	0.02%
2024/08/21	35.3	183.57	28	184.82	183.50	7.3	108,503	0.01%
2024/08/20	63.4	188.04	16.6	187.56	186.50	46.8	108,463	0.04%
2024/08/19	12.1	186.88	31.5	187.25	187.00	-19.5	108,510	-0.02%
2024/08/16	51.5	184.48	60.7	184.62	184.00	-9.2	108,475	-0.01%
2024/08/15	60.9	182.84	28.7	183.00	181.00	32.2	108,044	0.03%
2024/08/14	53.9	185.11	34.9	185.81	185.50	19	107,885	0.02%
2024/08/13	38.3	181.06	47.7	180.98	181.00	-9.4	107,715	-0.01%
2024/08/12	31.5	176.11	57.6	176.08	176.00	-26.1	108,358	-0.02%
2024/08/09	34.8	170.08	73.9	170.12	168.50	-39.1	109,102	-0.04%
2024/08/08	70.2	163.39	73	163.84	163.50	-2.8	108,889	0.00%
2024/08/07	107.2	170.78	79.3	171.04	170.50	27.9	107,321	0.03%	大買/
2024/08/06	115.9	168.85	124.6	169.32	167.50	-8.7	105,884	-0.01%	大買/大賣/
2024/08/05	91.4	168.89	87.8	169.36	168.00	3.6	102,629	0.00%
2024/08/02	170.3	191.01	12.8	188.89	186.50	157.6	100,061	0.16%	大買/鉅額交易
2024/08/01	31.4	202.54	31.5	203.41	202.50	-0.1	99,293	0.00%
2024/07/31	26.3	198.29	25.1	199.60	198.00	1.2	101,079	0.00%
2024/07/30	15.8	194.13	34.1	193.53	196.00	-18.2	100,915	-0.02%
2024/07/29	5.9	193.89	22.2	193.56	193.00	-16.3	101,111	-0.02%
2024/07/26	98.9	191.90	17	191.91	192.00	81.9	101,334	0.08%
2024/07/23	23.5	198.74	48.4	199.76	201.50	-25	101,273	-0.02%
2024/07/22	85.3	194.07	70.9	193.74	192.50	14.4	101,525	0.01%
2024/07/19	53.3	201.66	39.9	202.06	204.00	13.4	100,691	0.01%
2024/07/18	98	205.41	38.6	205.06	204.00	59.4	102,383	0.06%
2024/07/17	55.6	213.15	36.6	214.15	212.00	19	101,305	0.02%
2024/07/16	60.1	214.37	16.6	213.56	213.00	43.5	101,241	0.04%
2024/07/15	31.6	216.71	20.3	216.70	216.50	11.3	102,079	0.01%
2024/07/12	101.4	217.58	71.6	216.26	216.00	29.8	102,453	0.03%	大買/
2024/07/11	48.2	225.88	34.8	226.76	225.50	13.4	101,909	0.01%
2024/07/10	39.2	223.54	29.6	223.71	223.50	9.6	103,744	0.01%
2024/07/09	74.1	226.75	60.8	225.27	225.50	13.3	104,436	0.01%
2024/07/08	30.4	223.48	52.5	223.55	226.50	-22.1	104,093	-0.02%
2024/07/05	49.7	213.72	14.7	213.48	214.50	35	105,052	0.03%
2024/07/04	43.3	212.74	69	212.33	214.50	-25.7	105,962	-0.02%
2024/07/03	58.1	204.31	21.5	205.93	203.00	36.5	105,809	0.03%
2024/07/02	92.6	208.65	14.6	205.34	204.50	78.1	106,349	0.07%
2024/07/01	30.8	215.64	36.1	215.35	216.00	-5.4	106,325	-0.01%
2024/06/28	29.3	214.33	27.3	214.60	214.00	2	108,067	0.00%
2024/06/27	12.7	212.28	11.1	212.67	212.50	1.5	108,103	0.00%
2024/06/26	60.6	212.07	15.8	211.49	210.00	44.9	109,229	0.04%
2024/06/25	78.6	207.36	47.3	207.13	211.00	31.3	110,700	0.03%
2024/06/24	79.8	206.65	35.4	205.93	206.00	44.4	111,189	0.04%
2024/06/21	109.5	213.22	18.2	212.59	212.00	91.4	112,462	0.08%	大買/
2024/06/20	54.7	212.45	79.2	211.69	217.50	-24.5	112,162	-0.02%
2024/06/19	66.1	204.72	71.5	204.47	203.00	-5.5	113,142	0.00%
2024/06/18	55.5	199.37	15.9	199.05	198.50	39.7	113,310	0.04%
2024/06/17	73.4	197.64	66.1	197.96	200.00	7.3	115,217	0.01%
2024/06/14	38.6	195.05	71.8	195.40	198.00	-33.2	116,569	-0.03%
2024/06/13	161.1	191.44	93.7	191.62	192.00	67.3	118,495	0.06%	大買/
2024/06/12	153.7	184.88	188	186.51	187.50	-34.3	122,764	-0.03%	大買/大賣/
2024/06/11	35.4	178.78	112.9	180.22	180.50	-77.6	123,876	-0.06%	大賣/
2024/06/07	23.7	177.43	12.1	177.92	177.50	11.6	128,123	0.01%
2024/06/06	87	179.08	44.9	180.33	177.50	42.1	132,975	0.03%
2024/06/05	88.8	174.23	56.6	174.34	175.50	32.2	133,281	0.02%
2024/06/04	48.1	172.71	51	171.52	171.00	-2.9	132,468	0.00%
2024/06/03	106.5	176.77	17.2	177.18	176.50	89.4	131,562	0.07%	大買/
2024/05/31	81.2	175.17	49.2	175.01	172.00	32.1	130,748	0.02%
2024/05/30	78.1	177.27	20	176.98	176.50	58.1	129,554	0.04%
2024/05/29	64.2	182.13	11	181.92	180.50	53.2	130,014	0.04%
2024/05/28	19.3	184.50	12	184.90	185.50	7.3	129,230	0.01%
2024/05/27	98.8	183.80	82.5	183.63	185.00	16.3	128,741	0.01%
2024/05/24	22.6	174.47	67.8	174.67	176.00	-45.2	127,321	-0.04%
2024/05/23	12	171.27	19.7	172.34	173.00	-7.7	126,500	-0.01%
2024/05/22	17.1	169.14	12	169.38	169.00	5.1	125,395	0.00%
2024/05/21	28.7	166.55	2.2	166.51	166.00	26.6	124,802	0.02%
2024/05/20	59.6	167.81	12.2	167.68	167.50	47.4	124,336	0.04%
2024/05/17	25	169.41	12.5	170.18	170.00	12.6	123,763	0.01%
2024/05/16	109.5	174.02	57.4	175.53	171.50	52.2	122,712	0.04%	大買/
2024/05/15	51.2	169.91	101.6	170.54	170.50	-50.4	120,759	-0.04%	大賣/
2024/05/14	50.1	170.52	28.9	172.41	172.00	21.2	118,632	0.02%
2024/05/13	40.4	171.06	12.2	171.21	169.50	28.2	116,850	0.02%
2024/05/10	78.3	168.94	4	169.37	169.50	74.3	115,830	0.06%
2024/05/09	41.4	173.48	46.1	172.27	170.50	-4.7	114,664	0.00%
2024/05/08	18.5	170.08	11.1	170.05	169.50	7.4	113,075	0.01%
2024/05/07	35.1	168.91	40.3	169.10	169.50	-5.2	112,117	0.00%
2024/05/06	91	165.75	88.3	165.41	167.50	2.6	110,314	0.00%
2024/05/03	13.1	156.85	20.9	157.57	156.00	-7.8	107,787	-0.01%
2024/05/02	9.7	153.04	6.7	153.34	154.00	3	107,073	0.00%
2024/04/30	28.6	158.04	9.9	157.17	156.00	18.7	106,176	0.02%
2024/04/29	22.8	158.88	78.9	158.49	158.50	-56.1	105,289	-0.05%
2024/04/26	76.4	155.99	33.8	156.02	155.00	42.6	104,036	0.04%
2024/04/25	36.4	152.70	58.9	151.93	151.50	-22.5	102,659	-0.02%
2024/04/24	138.5	151.24	148.8	153.87	156.00	-10.3	101,157	-0.01%	大買/大賣/
2024/04/23	53.1	144.57	32.3	144.26	144.00	20.8	98,752	0.02%
2024/04/22	18.1	143.37	12.6	143.88	143.00	5.5	98,059	0.01%
2024/04/19	90.2	141.35	46.9	141.48	143.00	43.3	97,247	0.04%
2024/04/18	89.6	147.18	29.1	147.12	148.00	60.5	95,526	0.06%
2024/04/17	36.4	145.56	57.4	146.88	146.50	-21	94,851	-0.02%
2024/04/16	36	140.03	37.6	140.56	141.00	-1.6	93,480	0.00%
2024/04/15	23.8	146.98	24.2	147.40	146.00	-0.4	90,976	0.00%
2024/04/12	42.1	151.54	38.8	151.27	150.50	3.3	89,690	0.00%
2024/04/11	86.4	149.38	96.2	149.73	150.00	-9.8	87,961	-0.01%
2024/04/10	45	155.91	33.7	154.84	154.50	11.4	85,355	0.01%
2024/04/09	56.9	158.79	32.1	159.58	158.00	24.8	84,044	0.03%
2024/04/08	42.2	157.84	17.1	158.01	158.00	25.1	82,682	0.03%
2024/04/03	49.7	156.57	28.2	157.89	159.00	21.5	81,311	0.03%
2024/04/02	23.4	154.60	42.1	156.02	159.00	-18.7	79,344	-0.02%
2024/04/01	46.7	151.84	39.3	152.10	150.50	7.4	76,692	0.01%
2024/03/29	141.4	154.58	38.8	153.35	150.00	102.6	75,560	0.14%	大買/鉅額交易
2024/03/28	63.5	154.80	45.3	153.25	155.50	18.2	73,210	0.02%
2024/03/27	33.1	146.10	73.2	146.17	148.50	-40.1	70,339	-0.06%
2024/03/26	86.2	144.21	71.5	142.59	142.00	14.8	68,483	0.02%
2024/03/25	67.7	145.58	34.7	145.61	145.50	33	66,381	0.05%
2024/03/22	70	144.99	101.9	146.16	145.50	-31.8	64,505	-0.05%	大賣/
2024/03/21	208.1	141.05	122.6	142.24	142.50	85.5	61,032	0.14%	大買/大賣/
2024/03/20	101.6	137.85	239.3	138.59	138.00	-137.7	58,649	-0.23%	大買/大賣/鉅額交易
2024/03/19	69	132.93	67.1	134.81	136.00	1.9	55,781	0.00%
2024/03/18	167.4	133.82	61.8	133.79	136.00	105.6	53,182	0.20%	大買/鉅額交易
2024/03/15	58.9	131.25	186.9	131.00	132.00	-128	49,532	-0.26%	大賣/鉅額交易
2024/03/14	22.4	119.44	76.2	119.80	121.00	-53.8	43,236	-0.12%
2024/03/13	143.1	120.54	278.4	120.54	120.50	-135.4	40,314	-0.34%	大買/大賣/鉅額交易
2024/03/12	45.7	115.15	250.2	114.92	119.00	-204.5	34,910	-0.59%	大賣/鉅額交易
2024/03/11	42.5	109.77	76.9	109.21	109.50	-34.4	29,389	-0.12%
2024/03/08	32.2	106.01	14	107.61	105.00	18.2	27,431	0.07%
2024/03/07	13	107.77	21	107.67	107.50	-8	26,533	-0.03%
2024/03/06	12	106.37	13.2	106.35	106.50	-1.2	26,183	0.00%
2024/03/05	56.2	107.15	38	107.47	106.50	18.2	26,190	0.07%
2024/03/04	13.6	102.75	61.3	105.28	106.50	-47.7	25,463	-0.19%
2024/03/01	19	102.97	33.1	102.55	102.00	-14.1	24,125	-0.06%
2024/02/29	8.1	103.31	1	103.50	103.00	7.1	24,041	0.03%
2024/02/27	10	103.50	2	104.00	103.50	8	23,750	0.03%
2024/02/26	0	0.00	7	103.43	103.50	-7	23,649	-0.03%
2024/02/23	8.6	103.20	5.3	103.50	103.00	3.3	23,790	0.01%
2024/02/22	4	103.13	1	103.00	103.50	3	24,119	0.01%
2024/02/21	0	0.00	3	103.50	103.00	-3	24,289	-0.01%
2024/02/20	15	103.87	46	104.00	103.50	-31	24,762	-0.13%
2024/02/19	30	101.50	12	102.38	103.00	18	24,617	0.07%
2024/02/16	8	101.00	2.6	101.00	101.50	5.4	25,053	0.02%
2024/02/15	14	101.75	1.6	101.69	101.00	12.4	25,287	0.05%
2024/02/05	9	101.50	3	101.33	101.50	6	25,125	0.02%
2024/02/02	16	102.09	11	102.00	102.00	5	25,105	0.02%
2024/02/01	1	102.00	6	102.08	103.00	-5	25,344	-0.02%
2024/01/31	1	102.00	3	102.33	102.50	-2	25,428	-0.01%
2024/01/30	4	102.13	1	102.50	102.00	3	25,581	0.01%
2024/01/29	10	102.15	14	102.64	102.50	-4	25,927	-0.02%
2024/01/26	12	102.08	5.2	102.79	102.50	6.8	26,364	0.03%
2024/01/25	1	102.00	13	101.85	102.00	-12	26,353	-0.05%
2024/01/24	11	101.00	15	101.00	100.50	-4	26,387	-0.02%
2024/01/23	1	101.00	5	100.80	101.00	-4	27,103	-0.01%
2024/01/22	21	100.01	2	100.00	99.90	19	29,035	0.07%
2024/01/19	5	100.00	3	100.50	100.50	2	29,204	0.01%
2024/01/18	11.1	99.20	32.1	99.56	99.90	-21.1	29,563	-0.07%
2024/01/17	39.4	99.38	0	0.00	98.60	39.4	29,936	0.13%
2024/01/16	10.1	99.84	27	99.96	100.00	-17	30,976	-0.05%
2024/01/15	42	100.15	0	0.00	100.00	42	31,922	0.13%
2024/01/12	6	100.50	7	100.50	100.50	-1	32,081	0.00%
2024/01/11	7.3	100.09	8.3	100.26	100.50	-1	32,209	0.00%
2024/01/10	57	100.13	0.1	101.00	100.00	56.9	32,083	0.18%
2024/01/09	4	101.25	0	102.00	101.00	4	31,963	0.01%
2024/01/08	43	102.29	6.1	102.26	101.50	36.9	31,828	0.12%
2024/01/05	2.1	104.00	4	104.00	104.00	-1.9	31,693	-0.01%
2024/01/04	0.1	104.50	8	104.19	104.00	-8	31,937	-0.02%
2024/01/03	1	104.50	0.3	104.00	104.50	0.7	32,154	0.00%
2024/01/02	3	104.50	7	104.36	105.00	-4	32,305	-0.01%
2023/12/29	5.1	104.50	13	104.42	104.50	-7.9	32,250	-0.02%
2023/12/28	10.1	103.50	11	104.00	104.00	-0.9	32,274	0.00%
2023/12/27	1	103.50	1.8	103.50	103.50	-0.8	32,180	0.00%
2023/12/26	11.5	103.50	4	103.63	104.00	7.5	32,097	0.02%
2023/12/25	0	0.00	11.7	103.50	103.50	-11.7	32,284	-0.04%
2023/12/22	0	0.00	25	103.26	103.50	-25	32,363	-0.08%
2023/12/21	3	103.00	22	103.45	103.50	-19	32,468	-0.06%
2023/12/20	5.1	104.49	61.3	102.72	104.50	-56.2	32,160	-0.17%
2023/12/19	2	102.00	29.3	102.07	102.50	-27.3	31,507	-0.09%
2023/12/18	1	101.50	9.1	102.00	102.00	-8.1	31,329	-0.03%
2023/12/15	10	101.20	3.1	101.66	101.50	7	31,177	0.02%
2023/12/14	6	101.92	16	101.59	102.00	-10	30,726	-0.03%
2023/12/13	1	100.50	1	101.00	101.00	0	30,500	0.00%
2023/12/12	4	100.88	1	101.00	101.00	3	30,839	0.01%
2023/12/11	13.3	100.70	2.1	100.76	101.00	11.3	30,769	0.04%
2023/12/08	1.2	101.08	5.1	101.50	101.50	-3.9	30,658	-0.01%
2023/12/07	2	101.00	1	101.50	101.00	1	30,887	0.00%
2023/12/06	11	101.27	2	101.00	101.00	9	30,950	0.03%
2023/12/05	2	101.00	3.1	101.00	101.00	-1.1	30,895	0.00%
2023/12/04	10	100.95	1	101.00	101.00	9	30,773	0.03%
2023/12/01	6.1	100.67	1.3	101.00	100.50	4.8	30,811	0.02%
2023/11/30	10.1	101.41	2	101.50	101.50	8.1	30,592	0.03%
2023/11/29	47	101.99	0.1	102.50	102.00	46.9	30,267	0.15%
2023/11/28	6	102.50	1.1	102.50	102.50	4.9	29,970	0.02%
2023/11/27	4.3	102.38	1.1	102.45	101.50	3.2	30,482	0.01%
2023/11/24	7.1	101.78	2	101.75	101.50	5.1	30,442	0.02%
2023/11/22	7	103.64	4.1	102.86	102.00	2.9	31,063	0.01%
2023/11/21	0	0.00	11.7	102.04	102.50	-11.7	30,942	-0.04%
2023/11/20	3	101.67	2	101.50	101.00	1	31,170	0.00%
2023/11/17	2	103.00	18.2	102.48	102.50	-16.2	30,949	-0.05%
2023/11/16	0.1	100.50	5.3	100.89	101.00	-5.2	30,387	-0.02%
2023/11/15	9.1	100.27	11.1	100.23	100.50	-2	30,054	-0.01%
2023/11/14	24.6	100.22	115.2	98.74	100.00	-90.6	29,488	-0.31%	大賣/
2023/11/13	4	97.88	8.1	98.23	97.70	-4.1	29,120	-0.01%
2023/11/10	4	97.15	1.1	97.59	97.20	3	29,544	0.01%
2023/11/09	10.1	97.89	10	98.06	97.90	0.1	30,337	0.00%
2023/11/08	0	0.00	7.3	96.90	97.00	-7.3	30,321	-0.02%
2023/11/07	12.5	95.77	1.2	95.84	96.10	11.3	30,373	0.04%
2023/11/06	8	96.82	14	96.95	96.40	-6	30,281	-0.02%
2023/11/03	18.1	95.63	24.3	95.42	95.80	-6.1	29,982	-0.02%
2023/11/02	1.5	96.83	5	96.72	97.00	-3.5	29,758	-0.01%
2023/11/01	5.4	96.11	13	96.04	95.60	-7.6	30,097	-0.03%
2023/10/31	24.5	96.14	60.7	95.66	96.50	-36.2	30,309	-0.12%
2023/10/30	105.8	95.42	58.7	94.88	94.50	47.2	29,933	0.16%	大買/
2023/10/27	6.5	98.50	0	98.60	98.20	6.5	28,083	0.02%
2023/10/26	14.3	98.40	6	98.43	98.50	8.3	28,036	0.03%
2023/10/25	32.5	99.02	86	98.78	99.00	-53.5	27,773	-0.19%
2023/10/24	146.1	98.41	51.1	99.09	98.30	95	27,620	0.34%	大買/
2023/10/23	48.2	100.93	27	100.69	100.50	21.2	26,288	0.08%
2023/10/20	9	103.39	1.2	104.08	103.50	7.8	25,919	0.03%
2023/10/19	15.3	103.48	1	105.00	103.50	14.3	25,714	0.06%
2023/10/18	6	105.17	10.2	106.00	105.50	-4.2	25,514	-0.02%
2023/10/17	0	0.00	2.1	106.51	106.50	-2.1	25,614	-0.01%
2023/10/16	2	107.00	1	107.00	107.00	1	26,265	0.00%
2023/10/13	2	107.00	14	107.07	107.50	-12	26,851	-0.04%
2023/10/12	0.1	107.00	14	106.93	107.00	-13.9	27,096	-0.05%
2023/10/11	3.9	106.00	1	106.00	106.00	2.9	27,348	0.01%
2023/10/06	14	105.82	26.2	105.29	105.50	-12.2	27,369	-0.04%
2023/10/05	6.3	103.34	2	103.25	103.50	4.3	27,528	0.02%
2023/10/04	8.2	102.94	2	103.00	103.00	6.2	27,645	0.02%
2023/10/03	2.1	104.00	0	0.00	104.00	2.1	27,599	0.01%
2023/10/02	2.1	104.50	0	0.00	104.50	2.1	27,816	0.01%
2023/09/28	28.1	103.50	4	103.50	104.00	24.1	28,735	0.08%
2023/09/27	6.3	103.68	5	104.00	104.00	1.3	29,226	0.00%
2023/09/26	8.5	104.69	14	104.79	104.00	-5.5	30,286	-0.02%
2023/09/25	5	105.20	3	105.50	105.50	2	31,242	0.01%
2023/09/22	12	105.17	0	0.00	105.00	12	31,773	0.04%
2023/09/21	21.2	105.41	0.1	105.50	105.00	21.1	32,181	0.07%
2023/09/20	29	106.28	0	0.00	106.00	29	32,555	0.09%
2023/09/19	1	107.00	17	107.21	106.50	-16	33,360	-0.05%
2023/09/18	9	106.22	29	106.12	106.50	-20	34,796	-0.06%
2023/09/15	29.4	106.33	1	106.50	106.00	28.4	35,058	0.08%
2023/09/14	9	106.67	25	106.50	106.50	-16	34,962	-0.05%
2023/09/13	20.1	106.00	19	107.00	106.00	1.1	35,116	0.00%
2023/09/12	0	0.00	84.3	106.79	107.50	-84.3	35,594	-0.24%
2023/09/11	65.1	105.40	3.1	105.02	105.00	62	35,679	0.17%
2023/09/08	8.1	105.50	4.1	105.51	106.00	4.1	35,975	0.01%
2023/09/07	15.3	105.87	12	105.54	105.50	3.3	36,936	0.01%
2023/09/06	17.4	106.07	13	106.42	106.00	4.4	38,325	0.01%
2023/09/05	1	106.51	6	106.58	107.00	-5	38,319	-0.01%
2023/09/04	85.1	106.16	68.1	106.41	106.50	17	38,384	0.04%
2023/09/01	2	106.75	13	107.04	107.50	-11	38,403	-0.03%
2023/08/31	7	105.86	6.8	106.20	106.50	0.2	38,772	0.00%
2023/08/30	7	106.36	14	106.43	106.00	-7	38,234	-0.02%
2023/08/29	23.3	105.88	34	105.62	106.00	-10.7	38,783	-0.03%
2023/08/28	2	108.75	3	108.67	108.00	-1	38,485	0.00%
2023/08/25	23.1	108.04	3.1	108.19	108.00	20	39,185	0.05%
2023/08/24	17.1	109.73	34.1	109.12	109.50	-17	40,302	-0.04%
2023/08/23	5.1	106.61	2	107.00	106.50	3.1	40,756	0.01%
2023/08/22	1	106.50	3	106.50	106.50	-2	41,061	0.00%
2023/08/21	1	106.00	43	106.23	106.00	-42	41,271	-0.10%
2023/08/18	6.3	106.49	3	106.33	106.00	3.3	41,354	0.01%
2023/08/17	3.1	105.55	20	106.50	106.50	-16.9	41,432	-0.04%
2023/08/16	39.7	105.83	14	105.86	105.50	25.7	41,323	0.06%
2023/08/15	32.1	107.60	1	107.50	107.00	31.1	41,146	0.08%
2023/08/14	1.2	109.58	8	109.88	110.00	-6.8	40,542	-0.02%
2023/08/11	6.5	108.97	27.3	109.04	108.50	-20.8	40,690	-0.05%
2023/08/10	8.1	110.06	2	109.75	110.00	6.1	41,012	0.01%
2023/08/08	3.3	109.88	2.5	110.70	110.50	0.8	41,947	0.00%
2023/08/07	36.1	111.49	13	111.88	109.50	23.1	41,823	0.06%
2023/08/04	3.1	110.50	4.1	110.37	111.00	-1	41,358	0.00%
2023/08/02	15.3	108.73	22	108.27	108.00	-6.7	41,384	-0.02%
2023/08/01	3	109.83	23	110.09	110.50	-20	40,993	-0.05%
2023/07/31	17.1	109.68	6	110.25	108.50	11.1	40,803	0.03%
2023/07/28	21.3	110.16	13	109.65	109.50	8.3	40,510	0.02%
2023/07/27	10.3	111.64	0	0.00	110.50	10.3	40,589	0.03%
2023/07/26	18	111.56	22.9	111.15	111.50	-4.9	40,899	-0.01%
2023/07/25	18	110.56	86.6	110.30	112.00	-68.6	40,721	-0.17%
2023/07/24	1	107.51	21	108.00	108.00	-20	39,989	-0.05%
2023/07/21	7	107.43	5	107.60	107.50	2	40,226	0.00%
2023/07/20	3.6	108.21	2.4	108.58	108.00	1.3	40,260	0.00%
2023/07/19	29.7	110.66	3	111.50	108.50	26.7	40,018	0.07%
2023/07/18	75.3	111.68	40.5	112.07	112.00	34.8	39,654	0.09%
2023/07/17	1	110.00	7	110.36	110.50	-6	39,110	-0.02%
2023/07/14	11.1	106.75	50	107.20	109.50	-38.9	38,735	-0.10%
2023/07/13	16.7	108.54	6.2	108.42	107.00	10.6	38,284	0.03%
2023/07/12	7.7	106.80	7.2	106.78	107.50	0.5	38,042	0.00%
2023/07/11	7.4	104.94	2.3	104.57	105.00	5.1	37,842	0.01%
2023/07/10	12.3	104.93	6.7	105.76	104.50	5.6	37,828	0.01%
2023/07/07	24.8	105.06	7	105.16	105.50	17.8	37,756	0.05%
2023/07/06	69.5	105.83	2.8	106.03	105.50	66.7	37,732	0.18%
2023/07/05	13.3	108.70	1.1	108.11	108.50	12.2	36,789	0.03%
2023/07/04	61.4	110.73	8.3	110.43	110.00	53.1	36,139	0.15%
2023/07/03	41.2	114.49	37.6	114.44	115.00	3.6	35,462	0.01%
2023/06/30	10.1	112.41	29.5	112.60	113.00	-19.4	34,309	-0.06%
2023/06/29	10.6	114.31	21.5	114.05	113.00	-10.9	33,829	-0.03%
2023/06/28	11.8	114.75	14	115.07	115.00	-2.3	33,522	-0.01%
2023/06/27	6.1	114.66	32.1	115.29	114.00	-26	33,179	-0.08%
2023/06/26	4.5	115.16	87.1	114.60	115.50	-82.6	32,601	-0.25%
2023/06/21	6	112.75	49	112.86	113.00	-43	32,082	-0.13%
2023/06/20	11.1	112.68	14.1	112.89	112.50	-3	32,028	-0.01%
2023/06/19	7.1	112.35	16	112.16	112.50	-8.9	31,892	-0.03%
2023/06/16	13.3	111.09	4.1	111.88	111.00	9.2	31,825	0.03%
2023/06/15	7.1	111.56	5.7	111.52	111.50	1.4	31,398	0.00%
2023/06/14	7.2	112.76	21	112.26	112.50	-13.8	31,855	-0.04%
2023/06/13	11.3	112.05	21	112.55	112.50	-9.7	31,723	-0.03%
2023/06/12	8	109.22	66.4	110.29	110.50	-58.3	30,901	-0.19%
2023/06/09	1	107.50	2	107.50	108.00	-1	29,760	0.00%
2023/06/08	2	107.38	1	107.50	107.00	1	29,876	0.00%
2023/06/07	11.3	107.49	2.1	107.50	108.00	9.2	30,051	0.03%
2023/06/06	5.2	106.41	5.1	106.80	107.00	0.1	30,703	0.00%
2023/06/05	16.1	108.12	39.2	107.57	107.50	-23.2	30,622	-0.08%
2023/06/02	22.1	108.13	24	107.58	108.00	-1.9	31,419	-0.01%
2023/06/01	24.1	107.40	15	107.24	108.00	9.2	31,156	0.03%
2023/05/31	5.1	107.19	7.2	106.36	106.50	-2.1	30,871	-0.01%
2023/05/30	12.3	107.12	46.7	106.90	107.00	-34.4	30,356	-0.11%
2023/05/29	2.6	104.88	43.5	105.04	105.50	-40.8	29,635	-0.14%
2023/05/26	60.1	102.24	13	102.08	102.50	47.1	29,233	0.16%
2023/05/25	23	102.72	1	103.00	102.50	22	28,999	0.08%
2023/05/24	0.2	103.00	1	102.50	103.00	-0.8	28,936	0.00%
2023/05/23	5.2	102.52	1	103.00	102.50	4.2	28,904	0.01%
2023/05/22	13.3	102.51	1	102.50	103.00	12.3	28,907	0.04%
2023/05/19	6.2	102.59	0	0.00	103.00	6.2	29,083	0.02%
2023/05/18	0.6	103.00	47	103.37	103.00	-46.5	29,193	-0.16%
2023/05/17	4.1	102.14	15	102.80	102.50	-10.9	29,333	-0.04%
2023/05/16	17.3	102.47	1	102.50	102.00	16.2	28,993	0.06%
2023/05/15	16.2	102.04	16.1	102.47	102.00	0.1	28,601	0.00%
2023/05/12	7.2	105.37	17	105.52	102.50	-9.8	28,557	-0.03%
2023/05/11	7.2	105.37	17	105.52	105.00	-9.8	27,867	-0.04%
2023/05/10	3	106.13	6.6	106.42	106.50	-3.6	27,910	-0.01%
2023/05/09	4.3	106.00	8	106.00	106.50	-3.8	28,140	-0.01%
2023/05/08	1	105.00	8	105.06	105.00	-7	28,301	-0.02%
2023/05/05	2.1	104.98	0	0.00	105.00	2.1	28,849	0.01%
2023/05/04	0.5	105.00	9	105.00	105.00	-8.5	29,465	-0.03%
2023/05/03	3.1	105.34	1	106.00	105.50	2.1	29,917	0.01%
2023/05/02	7	104.71	10.8	105.54	106.00	-3.8	30,781	-0.01%
2023/04/28	0	0.00	12	104.04	104.50	-12	31,312	-0.04%
2023/04/27	1.1	103.50	2	103.50	103.50	-1	31,454	0.00%
2023/04/26	1	103.50	5.2	103.50	103.50	-4.2	31,624	-0.01%
2023/04/25	16	103.06	34	103.47	103.00	-18	31,354	-0.06%
2023/04/24	4	103.88	1.1	104.00	103.50	2.9	31,215	0.01%
2023/04/21	7	104.50	3	104.83	104.00	4	31,240	0.01%
2023/04/20	1	104.00	18.1	104.11	104.50	-17.1	31,018	-0.06%
2023/04/19	6	104.00	3	104.50	104.00	3	31,244	0.01%
2023/04/18	4.3	103.77	20.4	103.95	104.50	-16.1	31,266	-0.05%
2023/04/17	5	104.00	27	104.00	104.00	-22	31,594	-0.07%
2023/04/14	0.1	104.00	10	104.15	104.50	-9.9	32,030	-0.03%
2023/04/13	18.1	102.97	1	103.00	103.00	17.1	32,380	0.05%
2023/04/12	92.2	103.27	2	103.00	102.50	90.2	32,302	0.28%
2023/04/11	10.1	103.30	3	103.00	103.50	7.1	32,585	0.02%
2023/04/10	16.1	103.03	5	103.20	103.00	11.1	32,478	0.03%
2023/04/07	13	103.77	5	103.30	103.00	8	32,418	0.02%
2023/04/06	8	104.25	4	104.63	103.50	4	32,371	0.01%
2023/03/31	1	104.50	3	104.33	104.00	-2	31,976	-0.01%
2023/03/30	0	0.00	16	103.53	104.50	-16	32,025	-0.05%
2023/03/29	2.1	103.50	0	0.00	103.50	2.1	32,165	0.01%
2023/03/28	2.1	103.02	3	103.50	103.00	-0.9	32,556	0.00%
2023/03/27	6	104.08	3	104.50	103.50	3	32,645	0.01%
2023/03/24	11	104.82	11.9	104.98	105.50	-0.9	33,306	0.00%
2023/03/23	1	103.50	9	103.94	103.50	-8	32,568	-0.02%
2023/03/22	10.1	103.50	5.1	103.70	103.50	5	32,454	0.02%
2023/03/21	0	0.00	2	104.00	103.50	-2	32,672	-0.01%
2023/03/20	8	102.94	3	103.00	102.50	5	32,644	0.02%
2023/03/17	6	103.83	38	103.28	103.50	-32	32,828	-0.10%
2023/03/16	0.1	102.50	32.7	102.50	102.00	-32.6	32,303	-0.10%
2023/03/15	4	102.63	4.1	102.87	102.50	-0.1	32,585	0.00%
2023/03/14	12.1	101.88	5	102.00	102.00	7.1	33,160	0.02%
2023/03/13	3	102.00	3	102.00	103.00	0	33,434	0.00%
2023/03/10	18.3	101.81	7.4	101.93	102.00	10.9	34,333	0.03%
2023/03/09	25.6	103.05	0	0.00	102.50	25.6	34,973	0.07%
2023/03/08	14	104.50	15.2	104.37	104.00	-1.2	35,167	0.00%
2023/03/07	28.4	105.07	14	105.25	105.00	14.4	35,211	0.04%
2023/03/06	2	103.25	7	103.57	103.50	-5	34,782	-0.01%
2023/03/03	5	103.00	10.4	103.22	102.50	-5.4	34,733	-0.02%
2023/03/02	0.5	102.50	0	0.00	102.50	0.5	34,949	0.00%
2023/03/01	9	101.39	2	101.75	102.00	7	35,010	0.02%
2023/02/24	27.4	101.63	3	102.17	101.00	24.4	34,736	0.07%
2023/02/23	4	102.50	0	0.00	103.00	4	34,341	0.01%
2023/02/22	12	101.58	4	101.75	102.00	8	34,713	0.02%
2023/02/21	7	102.57	1.5	102.50	102.50	5.5	34,783	0.02%
2023/02/20	5	103.10	3.4	103.01	103.00	1.6	35,331	0.00%
2023/02/17	7.3	103.00	6.2	103.32	103.50	1.1	35,745	0.00%
2023/02/16	3.4	103.03	36.2	103.16	103.50	-32.8	36,384	-0.09%
2023/02/15	2	102.25	20.1	102.02	102.50	-18	37,202	-0.05%
2023/02/14	2.1	101.50	36.1	101.85	102.00	-34.1	37,250	-0.09%
2023/02/13	3.5	101.50	7.3	101.43	101.00	-3.8	37,616	-0.01%
2023/02/10	3.5	101.72	18	101.36	101.50	-14.6	37,809	-0.04%
2023/02/09	18.4	100.67	16.7	100.96	101.00	1.7	38,059	0.00%
2023/02/08	2	100.50	6.8	100.56	100.50	-4.8	38,379	-0.01%
2023/02/07	10.2	101.15	2.1	101.49	100.50	8.1	38,627	0.02%
2023/02/06	50.2	100.99	11.1	101.52	101.50	39	38,581	0.10%
2023/02/03	26.1	99.86	22	99.70	99.60	4.1	38,523	0.01%
2023/02/02	25.1	100.16	6.4	100.12	100.00	18.7	38,531	0.05%
2023/02/01	25.2	100.26	1.5	100.10	100.00	23.8	38,077	0.06%
2023/01/31	9	100.43	32.1	99.43	99.70	-23.1	37,933	-0.06%
2023/01/30	51	98.27	16	99.48	98.10	35	37,093	0.09%
2023/01/17	10.1	98.28	0	0.00	98.10	10.1	36,341	0.03%
2023/01/16	18.8	98.29	0	0.00	98.10	18.8	36,361	0.05%
2023/01/13	6.2	98.94	2.8	98.92	98.60	3.4	36,315	0.01%
2023/01/12	5.3	98.96	3	98.90	98.60	2.3	36,978	0.01%
2023/01/11	1.2	99.17	3	99.67	99.10	-1.8	37,569	0.00%
2023/01/10	0.1	99.50	7	99.47	99.40	-6.9	37,879	-0.02%
2023/01/09	15.2	99.33	9	99.19	99.10	6.2	38,027	0.02%
2023/01/06	9	98.50	7	98.66	98.40	2	37,890	0.01%
2023/01/05	13.8	98.22	5	98.22	98.00	8.8	38,045	0.02%
2023/01/04	20	98.21	16	98.41	98.10	4	38,079	0.01%
2023/01/03	40.1	98.51	54.3	98.63	99.10	-14.2	38,013	-0.04%
2022/12/30	10	99.91	10	99.90	99.90	0	37,602	0.00%
2022/12/29	30.7	99.77	3.2	99.86	99.70	27.4	37,753	0.07%
2022/12/28	5.4	100.41	1	100.50	100.50	4.4	38,005	0.01%
2022/12/27	1	100.50	2	100.75	100.50	-1	37,915	0.00%
2022/12/26	3.2	100.68	15	101.00	101.00	-11.9	38,115	-0.03%
2022/12/23	21	100.05	22	100.55	101.00	-1	38,434	0.00%
2022/12/22	1.3	100.62	6	100.58	101.00	-4.7	38,849	-0.01%
2022/12/21	17.6	100.10	1	100.00	100.00	16.6	39,308	0.04%
2022/12/20	28.4	100.71	7	100.43	100.00	21.4	39,198	0.05%
2022/12/19	9	101.00	14.3	100.86	101.50	-5.2	39,135	-0.01%
2022/12/16	34.7	100.64	3	101.00	100.50	31.7	38,899	0.08%
2022/12/15	8.1	101.69	1	102.00	101.50	7.1	38,102	0.02%
2022/12/14	3	102.50	19.4	102.27	102.50	-16.4	38,124	-0.04%
2022/12/13	31.3	101.42	3	101.50	101.00	28.2	38,141	0.07%
2022/12/12	1	102.00	5	101.60	102.00	-4	37,850	-0.01%
2022/12/09	6	102.08	11.5	102.33	102.00	-5.5	38,145	-0.01%
2022/12/08	24	101.77	4.2	102.00	101.50	19.8	37,890	0.05%
2022/12/07	11.2	102.50	9	102.56	102.00	2.2	37,817	0.01%
2022/12/06	11.2	103.05	25	103.66	103.00	-13.8	37,621	-0.04%
2022/12/05	16	106.28	4	106.13	105.50	12	37,014	0.03%
2022/12/02	53.4	105.38	67.4	105.14	105.50	-14.1	36,500	-0.04%
2022/12/01	9.1	102.56	15.1	102.67	103.00	-6	35,734	-0.02%
2022/11/30	6	100.84	7	101.29	100.50	-1	34,905	0.00%
2022/11/29	13.1	99.95	17	99.90	100.00	-3.9	34,038	-0.01%
2022/11/28	22.8	99.99	11	100.00	100.00	11.8	33,757	0.04%
2022/11/25	7.2	100.51	10	100.60	100.50	-2.8	33,605	-0.01%
2022/11/24	8.3	100.62	9	100.44	101.00	-0.7	33,507	0.00%
2022/11/23	6.3	100.62	11	101.00	100.50	-4.7	33,169	-0.01%
2022/11/22	15	100.33	0	0.00	100.50	15	33,091	0.05%
2022/11/21	20.1	100.28	14	100.50	100.00	6.1	32,902	0.02%
2022/11/18	9.3	100.73	13.4	101.19	100.50	-4.1	32,636	-0.01%
2022/11/17	2.9	101.33	10	101.00	101.50	-7.1	32,326	-0.02%
2022/11/16	18.6	101.76	116	102.00	101.50	-97.4	32,188	-0.30%	大賣/
2022/11/15	118.5	101.51	21	101.98	101.50	97.5	31,685	0.31%	大買/
2022/11/14	56.4	100.61	12	100.76	101.50	44.4	31,198	0.14%
2022/11/11	63.1	100.83	88.5	100.87	100.00	-25.4	30,512	-0.08%
2022/11/10	54.2	100.52	7.5	101.00	100.50	46.7	29,543	0.16%
2022/11/09	23	101.98	18.5	101.69	102.50	4.5	29,373	0.02%
2022/11/08	23.1	100.28	9	100.17	100.00	14.1	29,190	0.05%
2022/11/07	24.7	100.03	2	100.25	100.00	22.7	29,498	0.08%
2022/11/04	32.3	100.04	17.5	100.15	100.50	14.8	29,858	0.05%
2022/11/03	10.4	100.93	2.5	101.30	101.00	7.9	29,990	0.03%
2022/11/02	37.3	101.50	41	101.88	102.00	-3.7	29,765	-0.01%
2022/11/01	20	101.39	4.5	101.11	101.50	15.5	29,668	0.05%
2022/10/31	39.6	102.01	4	102.50	102.50	35.6	29,304	0.12%
2022/10/28	2.2	103.55	0	0.00	104.00	2.2	29,222	0.01%
2022/10/27	0	0.00	6.2	104.58	104.00	-6.2	29,368	-0.02%
2022/10/26	1	103.50	11	103.95	104.00	-10	29,519	-0.03%
2022/10/25	3	102.17	2	102.50	103.50	1	29,293	0.00%
2022/10/24	31	104.32	2	103.25	103.00	29	29,045	0.10%
2022/10/21	6.1	102.27	2	103.00	103.50	4.1	28,923	0.01%
2022/10/20	148.2	102.23	136	102.87	102.50	12.2	29,034	0.04%	大買/大賣/
2022/10/19	5.1	103.51	3	103.70	103.00	2.1	28,453	0.01%
2022/10/18	36.4	104.36	1	103.50	103.50	35.4	28,204	0.13%
2022/10/17	5	104.20	4	104.88	105.00	1	28,041	0.00%
2022/10/14	6.5	104.92	12	105.00	105.00	-5.6	27,956	-0.02%
2022/10/13	3.5	103.64	4.1	103.50	103.50	-0.6	28,122	0.00%
2022/10/12	10.2	103.40	0	0.00	103.00	10.2	27,974	0.04%
2022/10/11	14.5	104.79	3	104.33	104.00	11.5	27,628	0.04%
2022/10/07	10	107.50	7	107.29	107.50	3	27,413	0.01%
2022/10/06	15	107.57	10	106.95	107.50	5	27,815	0.02%
2022/10/05	5.4	106.54	24	106.60	107.00	-18.6	27,893	-0.07%
2022/10/04	1.6	102.38	20	102.50	102.50	-18.4	27,455	-0.07%
2022/10/03	29.1	100.97	1	101.50	101.00	28.1	27,474	0.10%
2022/09/30	31	100.55	37	100.58	102.00	-6	27,695	-0.02%
2022/09/29	15.6	101.34	39	101.56	101.50	-23.4	27,913	-0.08%
2022/09/28	32.2	101.27	21	102.24	100.50	11.2	28,002	0.04%
2022/09/27	22.2	103.60	3	103.17	103.50	19.2	27,942	0.07%
2022/09/26	6.3	104.42	13.2	103.66	104.00	-6.9	28,760	-0.02%
2022/09/23	10	106.00	2	106.75	106.50	8	29,122	0.03%
2022/09/22	2.5	106.40	5	106.70	107.00	-2.5	29,606	-0.01%
2022/09/21	13.3	107.16	3	107.00	107.00	10.3	29,763	0.03%
2022/09/20	0.1	108.00	10	108.50	108.50	-9.9	29,793	-0.03%
2022/09/19	11	106.55	6	107.00	107.00	5	29,797	0.02%
2022/09/16	9	107.11	2	107.50	107.50	7	30,004	0.02%
2022/09/15	6	108.00	3	108.17	108.00	3	30,148	0.01%
2022/09/14	3	107.67	0.5	108.00	107.50	2.5	30,383	0.01%
2022/09/13	2	109.01	11	109.95	110.00	-9	30,584	-0.03%
2022/09/12	0	0.00	3.5	108.29	108.50	-3.5	30,594	-0.01%
2022/09/08	5.1	106.60	0	0.00	107.00	5.1	31,113	0.02%
2022/09/07	14.4	106.75	2	107.00	106.00	12.4	31,387	0.04%
2022/09/06	6.1	108.00	0	0.00	108.50	6.1	31,270	0.02%
2022/09/05	3.1	108.00	1	108.00	108.00	2.1	31,528	0.01%
2022/09/02	10	107.95	12	107.92	107.50	-2	31,931	-0.01%
2022/09/01	17.4	107.44	1	107.50	107.50	16.4	32,046	0.05%
2022/08/31	2	108.01	7.6	108.70	109.00	-5.6	31,915	-0.02%
2022/08/30	3	108.17	0	0.00	108.50	3	31,741	0.01%
2022/08/29	15.3	108.11	2.1	108.52	108.00	13.2	32,006	0.04%
2022/08/26	7	109.79	3	110.17	110.50	4	32,155	0.01%
2022/08/25	4.1	109.75	3.1	109.52	109.50	1	32,478	0.00%
2022/08/24	6.5	109.38	0.1	109.50	109.50	6.4	33,426	0.02%
2022/08/23	0.1	110.00	11	110.00	110.00	-10.9	34,509	-0.03%
2022/08/22	8.1	110.13	2	110.00	111.00	6.1	34,940	0.02%
2022/08/19	1.1	111.45	3.5	111.07	111.00	-2.4	35,525	-0.01%
2022/08/18	2	111.75	7	112.36	112.00	-5	35,898	-0.01%
2022/08/17	1.2	112.00	4	111.75	112.50	-2.8	36,728	-0.01%
2022/08/16	11.1	111.05	14	111.43	111.00	-2.9	36,840	-0.01%
2022/08/15	2.1	112.00	6.5	112.00	112.00	-4.5	36,930	-0.01%
2022/08/12	4	113.00	21.2	113.07	112.50	-17.2	37,208	-0.05%
2022/08/11	20	111.60	33.6	112.45	113.00	-13.6	37,022	-0.04%
2022/08/10	8.1	110.12	12	110.08	110.00	-3.9	36,918	-0.01%
2022/08/09	8	108.56	13.1	108.54	109.00	-5.1	36,398	-0.01%
2022/08/08	0.2	108.00	4	107.50	108.00	-3.9	36,343	-0.01%
2022/08/05	5	108.20	4.5	108.39	108.00	0.5	36,295	0.00%
2022/08/04	5.6	107.50	15	108.40	108.00	-9.4	36,249	-0.03%
2022/08/03	4.1	107.26	21	107.29	108.50	-16.9	35,932	-0.05%
2022/08/02	3.1	106.84	5	107.50	108.00	-1.9	35,709	-0.01%
2022/08/01	6.2	108.52	0	0.00	109.00	6.2	35,441	0.02%
2022/07/29	5.2	109.00	2	109.00	109.00	3.2	35,652	0.01%
2022/07/28	5	109.00	4	108.38	108.50	1	35,867	0.00%
2022/07/27	7.1	108.00	11	108.91	108.00	-3.9	36,003	-0.01%
2022/07/26	6	107.58	4	107.75	108.00	2	35,778	0.01%
2022/07/25	20	107.50	8.9	107.44	107.50	11.1	35,635	0.03%
2022/07/22	4	105.75	10.5	106.07	106.00	-6.5	35,447	-0.02%
2022/07/21	4	105.38	2	105.50	105.50	2	35,462	0.01%
2022/07/20	13	104.15	4	104.50	103.50	9	35,419	0.03%
2022/07/19	1.1	104.50	2	104.50	104.00	-0.9	35,511	0.00%
2022/07/18	0	104.83	0	0.00	105.00	0	35,446	0.00%
2022/07/15	38	104.97	14	105.04	105.00	24	35,469	0.07%
2022/07/14	15	104.50	35	104.89	105.00	-20	35,384	-0.06%
2022/07/13	12	103.00	12	103.25	102.50	0	34,910	0.00%
2022/07/12	22.1	100.36	6	100.00	100.50	16.1	34,569	0.05%
2022/07/11	14.4	101.05	19	100.76	101.00	-4.6	34,330	-0.01%
2022/07/08	23.1	102.85	2	103.75	102.00	21.1	34,172	0.06%
2022/07/07	3	101.34	27	102.22	103.50	-24	33,867	-0.07%
2022/07/06	16	101.69	9.4	102.00	100.50	6.6	33,478	0.02%
2022/07/05	9.4	102.37	6	102.71	102.50	3.4	33,199	0.01%
2022/07/04	33	100.46	4	100.43	100.00	29	32,860	0.09%
2022/07/01	44	107.18	24.5	108.13	106.00	19.5	32,262	0.06%
2022/06/30	4.5	109.44	66.2	110.10	109.00	-61.7	31,744	-0.19%
2022/06/29	3.5	111.00	12	111.08	111.00	-8.5	31,393	-0.03%
2022/06/28	5	111.30	4	112.00	112.00	1	31,168	0.00%
2022/06/27	4	111.50	11	111.59	111.00	-7	31,040	-0.02%
2022/06/24	0	0.00	10	110.30	110.00	-10	30,863	-0.03%
2022/06/23	9	108.39	58	108.28	108.00	-49	30,701	-0.16%
2022/06/22	16	110.94	9	109.72	109.50	7	30,281	0.02%
2022/06/21	12	111.50	24	111.60	112.00	-12	30,597	-0.04%
2022/06/20	10.1	109.70	38	109.82	109.00	-28	30,276	-0.09%
2022/06/17	10	109.70	34.1	110.12	109.50	-24.1	30,071	-0.08%
2022/06/16	1	112.00	6.1	112.50	111.50	-5.1	29,597	-0.02%
2022/06/15	10	111.75	10.2	111.70	112.00	-0.2	30,439	0.00%
2022/06/14	12.1	111.38	4	111.62	111.50	8.1	30,755	0.03%
2022/06/13	13.1	112.04	32	111.62	111.50	-18.9	30,823	-0.06%
2022/06/10	4.1	114.62	5	114.50	114.00	-1	30,587	0.00%
2022/06/09	6	114.50	29.1	114.95	115.50	-23	30,617	-0.08%
2022/06/08	8	114.19	12.4	114.32	114.00	-4.4	30,518	-0.01%
2022/06/07	6	113.75	42.6	114.14	113.50	-36.6	30,625	-0.12%
2022/06/06	14.5	114.67	18.2	114.86	115.50	-3.7	30,483	-0.01%
2022/06/02	5	114.80	12.7	114.78	114.00	-7.7	30,890	-0.02%
2022/06/01	21	113.71	30.6	114.18	114.50	-9.6	31,010	-0.03%
2022/05/31	11.1	112.94	20.1	111.89	113.00	-9	30,133	-0.03%
2022/05/30	16	109.31	16.3	109.75	110.50	-0.3	28,871	0.00%
2022/05/27	14.5	110.14	21.4	110.26	110.00	-6.9	28,372	-0.02%
2022/05/26	21	109.76	12.1	109.54	109.00	8.9	27,992	0.03%
2022/05/25	26	109.88	36.1	109.53	109.50	-10.1	27,818	-0.04%
2022/05/24	3	108.00	21.1	108.45	108.00	-18.1	27,347	-0.07%
2022/05/23	28.1	107.64	24.1	108.27	108.00	4	26,969	0.01%
2022/05/20	22	108.11	45.4	108.21	107.00	-23.4	26,832	-0.09%
2022/05/19	2	105.75	34.1	106.46	107.50	-32.1	26,456	-0.12%
2022/05/18	52	106.56	39.3	106.79	107.00	12.7	26,023	0.05%
2022/05/17	1	104.50	33.7	104.71	105.00	-32.7	25,518	-0.13%
2022/05/16	0	0.00	5.3	104.41	104.50	-5.3	25,323	-0.02%
2022/05/13	2	103.75	8	103.50	104.00	-6	25,172	-0.02%
2022/05/12	1	103.00	0.2	102.50	102.00	0.8	25,217	0.00%
2022/05/11	2	103.50	21.8	103.50	103.00	-19.8	25,124	-0.08%
2022/05/10	0.1	103.50	2	103.50	104.00	-2	25,133	-0.01%
2022/05/09	15	103.17	12	103.50	104.00	3	25,217	0.01%
2022/05/06	10	103.50	14	103.86	104.00	-4	25,527	-0.02%
2022/05/05	9	104.67	3	105.00	104.50	6	25,631	0.02%
2022/05/04	7	104.00	15	104.17	104.00	-8	25,602	-0.03%
2022/05/03	0	102.50	7.1	102.00	102.50	-7.1	25,586	-0.03%
2022/04/29	11.9	101.58	2	101.75	102.00	9.9	25,993	0.04%
2022/04/28	0	0.00	1	101.00	101.50	-1	26,305	0.00%
2022/04/27	12.5	100.10	14	99.93	100.00	-1.5	26,323	-0.01%
2022/04/26	9.4	100.90	16.2	100.85	101.00	-6.9	26,227	-0.03%
2022/04/25	27.5	101.06	12.7	101.40	100.50	14.9	26,131	0.06%
2022/04/22	4.1	102.38	2	102.75	103.50	2.1	25,723	0.01%
2022/04/21	11.1	103.41	4	103.50	103.00	7.1	26,086	0.03%
2022/04/20	43.1	102.15	4	102.00	103.00	39.1	26,106	0.15%
2022/04/19	0.1	103.00	0	0.00	102.00	0.1	26,095	0.00%
2022/04/18	1.2	102.50	32	102.48	102.50	-30.8	26,235	-0.12%
2022/04/15	1.2	103.00	2	103.50	103.00	-0.8	26,622	0.00%
2022/04/14	0.2	104.02	4	104.00	104.00	-3.8	27,070	-0.01%
2022/04/13	1	104.00	22	103.48	104.00	-21	27,740	-0.08%
2022/04/12	5.1	102.40	3	102.67	102.00	2.1	29,846	0.01%
2022/04/11	18.6	102.10	11	102.91	102.00	7.6	29,853	0.03%
2022/04/08	31.5	102.56	16	102.97	103.00	15.5	29,736	0.05%
2022/04/07	12.9	103.85	3.4	103.75	103.00	9.5	29,605	0.03%
2022/04/06	7	104.50	1.1	105.03	105.00	5.9	29,253	0.02%
2022/04/01	4	104.50	0	0.00	104.50	4	28,990	0.01%
2022/03/31	71	106.21	12.7	106.00	106.00	58.3	28,748	0.20%
2022/03/30	13	105.50	0	0.00	105.50	13	28,608	0.05%
2022/03/29	5	105.10	1	105.00	105.50	4	28,506	0.01%
2022/03/28	2	105.51	6	105.67	106.00	-4	28,443	-0.01%
2022/03/25	17	106.21	3	106.50	106.00	14	28,332	0.05%
2022/03/24	15.1	106.97	59.2	106.98	106.50	-44.1	28,289	-0.16%
2022/03/23	22	104.52	44	104.90	105.50	-22	27,980	-0.08%
2022/03/22	18	104.00	12	104.33	104.00	6	28,224	0.02%
2022/03/21	24	105.02	6	106.00	104.50	18	28,256	0.06%
2022/03/18	15.1	104.01	99	105.30	106.00	-83.9	28,271	-0.30%
2022/03/17	23	103.46	126	103.98	104.00	-103	27,192	-0.38%	大賣/鉅額交易
2022/03/16	46.1	101.17	34	101.32	101.50	12.1	26,806	0.05%
2022/03/15	26.3	101.37	11	102.05	101.00	15.3	26,458	0.06%
2022/03/14	6.1	102.51	0	0.00	102.50	6.1	26,525	0.02%
2022/03/11	11.1	103.50	20	103.70	103.50	-8.9	26,516	-0.03%
2022/03/10	44.1	103.10	41	103.50	103.00	3.1	26,500	0.01%
2022/03/09	11.2	101.69	4.1	102.00	101.50	7.1	26,385	0.03%
2022/03/08	55.2	100.95	12.2	100.89	101.50	43	26,349	0.16%
2022/03/07	38.3	103.23	9	102.72	102.50	29.3	25,720	0.11%
2022/03/04	8.1	104.00	10.1	105.00	105.00	-2	25,816	-0.01%
2022/03/03	11.1	104.60	10.8	105.00	104.50	0.3	25,972	0.00%
2022/03/02	16.1	104.38	21	104.74	104.50	-4.9	26,143	-0.02%
2022/03/01	63	104.50	70	105.11	104.50	-7	26,204	-0.03%
2022/02/25	26.1	103.04	22	103.00	103.00	4.1	26,220	0.02%
2022/02/24	90.5	103.53	70.5	103.01	102.50	20	26,098	0.08%
2022/02/23	1	104.50	1	105.00	105.00	0	25,606	0.00%
2022/02/22	62.9	104.61	26	104.08	104.50	36.9	25,709	0.14%
2022/02/21	1.1	106.50	64	105.80	106.00	-62.9	25,784	-0.24%
2022/02/18	43	105.50	21	105.50	105.50	22	25,924	0.08%
2022/02/17	20	105.75	26	106.19	106.00	-6	25,998	-0.02%
2022/02/16	41	105.01	46	105.27	105.50	-5	26,003	-0.02%
2022/02/15	44.2	104.01	41	104.50	104.00	3.2	26,223	0.01%
2022/02/14	24.3	104.21	2	104.50	104.00	22.3	26,310	0.08%
2022/02/11	67	105.16	1	105.00	106.00	66	26,318	0.25%
2022/02/10	31.1	105.53	47	105.94	106.50	-15.9	26,440	-0.06%
2022/02/09	18	105.61	22	106.05	106.50	-4	26,437	-0.02%
2022/02/08	4.1	103.91	89.2	105.39	105.50	-85.1	26,352	-0.32%
2022/02/07	38.1	102.92	7	103.36	103.00	31.1	25,826	0.12%
2022/01/26	48.2	102.42	7	102.50	102.00	41.2	25,471	0.16%
2022/01/25	10.1	102.60	9	103.00	103.00	1.1	25,257	0.00%
2022/01/24	20	103.28	23.7	103.21	103.00	-3.7	25,076	-0.01%
2022/01/21	60.3	102.20	20.6	102.50	102.00	39.7	24,727	0.16%
2022/01/20	40.8	103.29	21	103.50	103.00	19.8	24,415	0.08%
2022/01/19	28.1	103.64	19	104.18	103.50	9.1	24,199	0.04%
2022/01/18	1	104.00	3	104.00	103.50	-2	24,100	-0.01%
2022/01/17	1.1	103.55	0	104.00	103.50	1.1	24,204	0.00%
2022/01/14	19.5	103.64	21	103.43	103.50	-1.5	24,181	-0.01%
2022/01/13	5.6	105.14	19	105.21	105.50	-13.4	24,050	-0.06%
2022/01/12	1	104.51	10	104.35	104.50	-9	24,214	-0.04%
2022/01/11	6.1	104.09	2	104.50	104.50	4.1	24,338	0.02%
2022/01/10	30.6	104.89	3	104.50	104.50	27.6	24,605	0.11%
2022/01/07	8.5	107.09	27	107.06	106.50	-18.5	24,846	-0.07%
2022/01/06	35.8	107.13	9.2	107.52	107.00	26.6	24,497	0.11%
2022/01/05	124	108.80	81.3	108.92	109.00	42.7	23,990	0.18%	大買/
2022/01/04	2.1	103.51	4	103.63	103.50	-1.9	22,264	-0.01%
2022/01/03	9	103.78	21	103.50	103.00	-12	22,420	-0.05%
2021/12/30	3	104.17	0	0.00	104.00	3	22,693	0.01%
2021/12/29	1.1	105.00	1	105.00	105.00	0.1	23,058	0.00%
2021/12/28	1	104.50	2	105.00	105.50	-1	23,528	0.00%
2021/12/27	3	104.50	12.1	104.46	104.50	-9.1	23,690	-0.04%
2021/12/24	3	104.33	2	104.00	104.00	1	24,112	0.00%
2021/12/23	2.1	104.00	13	104.00	104.00	-11	24,295	-0.05%
2021/12/22	15.1	103.90	5	103.50	103.50	10.1	24,599	0.04%
2021/12/21	16	103.47	22	103.98	104.50	-6	24,777	-0.02%
2021/12/20	5.2	103.21	3.1	103.02	103.00	2.1	24,788	0.01%
2021/12/17	12	103.04	2	103.50	103.50	10	24,743	0.04%
2021/12/16	5	103.80	0	0.00	103.50	5	24,530	0.02%
2021/12/15	38	104.45	30	105.00	105.00	8	24,606	0.03%
2021/12/14	69.1	104.47	101	104.80	104.50	-32	24,867	-0.13%	大賣/
2021/12/13	5.5	105.14	1	105.50	104.50	4.5	24,882	0.02%
2021/12/10	1.2	105.05	2.2	105.05	105.00	-1	25,648	0.00%
2021/12/09	3	105.50	3	106.00	106.00	0	25,628	0.00%
2021/12/08	16.3	105.51	1	105.00	105.00	15.3	25,632	0.06%
2021/12/07	0	106.00	20	105.50	106.00	-20	25,267	-0.08%
2021/12/06	3	106.50	10	105.70	106.50	-7	25,185	-0.03%
2021/12/03	3	105.17	3.2	105.81	105.00	-0.2	25,281	0.00%
2021/12/02	71.1	106.48	74.8	106.95	105.00	-3.7	25,365	-0.01%
2021/12/01	0.3	104.50	1	105.50	105.50	-0.7	25,219	0.00%
2021/11/30	18.1	104.00	9	104.83	103.50	9.1	25,243	0.04%
2021/11/29	5.4	103.77	3	104.50	103.50	2.4	24,913	0.01%
2021/11/26	21.5	104.15	54	103.65	103.50	-32.5	24,820	-0.13%
2021/11/25	14.4	105.29	1	105.00	105.00	13.4	24,927	0.05%
2021/11/24	23.1	105.09	23	105.04	105.50	0.1	24,868	0.00%
2021/11/23	49.4	106.33	5	106.00	106.00	44.4	24,601	0.18%
2021/11/22	23.1	106.52	20.1	106.98	106.50	3	24,446	0.01%
2021/11/19	40.3	106.93	3.1	107.16	106.50	37.2	24,384	0.15%
2021/11/18	29.1	106.60	32.5	107.00	107.00	-3.4	24,337	-0.01%
2021/11/17	32.4	107.41	8	107.88	107.00	24.4	24,205	0.10%
2021/11/16	40.1	108.09	0.2	108.00	108.00	39.9	24,180	0.16%
2021/11/15	13.6	109.27	7	109.36	108.00	6.6	24,775	0.03%
2021/11/12	1.1	108.50	21	108.55	109.00	-19.9	24,877	-0.08%
2021/11/11	6.3	107.92	2	108.00	107.50	4.3	24,858	0.02%
2021/11/10	2.1	108.25	16	108.94	109.00	-13.9	25,126	-0.06%
2021/11/09	4	107.38	21	107.02	108.00	-17	25,521	-0.07%
2021/11/08	17.1	107.03	12.4	107.46	107.50	4.7	25,431	0.02%
2021/11/05	4	108.38	8.7	108.47	109.00	-4.7	25,877	-0.02%
2021/11/04	1.2	108.00	5	108.00	108.00	-3.8	26,297	-0.01%
2021/11/03	10.1	108.05	7	108.00	107.50	3	26,495	0.01%
2021/11/02	16	107.53	26	108.25	107.50	-10	26,978	-0.04%
2021/11/01	22.4	107.34	0.2	107.50	106.50	22.2	26,974	0.08%
2021/10/29	21.5	107.50	5	107.10	107.00	16.5	27,025	0.06%
2021/10/28	7.1	108.07	2.3	108.91	108.50	4.8	27,041	0.02%
2021/10/27	40.2	108.10	5	108.00	108.00	35.2	27,205	0.13%
2021/10/26	29	108.86	7	108.93	109.00	22	27,413	0.08%
2021/10/25	1	108.49	23.5	108.12	108.00	-22.5	27,459	-0.08%
2021/10/22	1.1	107.52	2	108.50	107.50	-1	27,653	0.00%
2021/10/21	3	107.67	46	107.64	108.00	-43	27,868	-0.15%
2021/10/20	15.4	107.26	11	107.50	107.50	4.4	27,916	0.02%
2021/10/19	28.1	107.37	9	107.33	107.00	19.1	27,785	0.07%
2021/10/18	52.1	109.48	7.1	108.30	107.50	45	28,334	0.16%
2021/10/15	5.1	109.59	91	108.55	109.50	-85.9	28,682	-0.30%
2021/10/14	22	106.55	0	0.00	106.50	22	28,303	0.08%
2021/10/13	1	105.00	11	105.18	105.50	-10	28,537	-0.04%
2021/10/12	16.4	104.91	8	105.00	105.00	8.4	28,786	0.03%
2021/10/08	8	107.06	11	107.77	108.00	-3	29,185	-0.01%
2021/10/07	1	104.50	61	105.85	107.00	-60	29,179	-0.21%
2021/10/06	53	103.98	54	104.43	103.00	-1	29,150	0.00%
2021/10/05	86.2	101.48	34	102.32	101.50	52.2	28,786	0.18%
2021/10/04	26.3	103.67	36	103.93	103.00	-9.7	28,567	-0.03%
2021/10/01	58.1	103.73	3	103.67	103.00	55.1	28,543	0.19%
2021/09/30	21.1	105.12	16	105.16	105.00	5.1	28,439	0.02%
2021/09/29	29.6	104.94	5	105.10	105.00	24.6	28,792	0.09%
2021/09/28	52.3	106.52	1.5	106.67	106.50	50.8	29,592	0.17%
2021/09/27	13.3	107.92	3	107.50	107.50	10.3	29,497	0.03%
2021/09/24	12	107.50	5	107.50	107.50	7	29,530	0.02%
2021/09/23	16.2	107.01	10.2	107.50	106.50	6	29,793	0.02%
2021/09/22	29	106.33	17	106.94	107.00	12	29,774	0.04%
2021/09/17	24.3	107.67	34.3	108.96	108.50	-10.1	29,528	-0.03%
2021/09/16	36	107.85	0	0.00	107.50	36	29,476	0.12%
2021/09/15	13.7	109.64	68.1	108.83	108.50	-54.4	29,612	-0.18%
2021/09/14	13.3	106.59	20	107.50	107.50	-6.7	29,019	-0.02%
2021/09/13	27.3	106.97	1	107.00	106.50	26.3	29,065	0.09%
2021/09/10	26.1	107.94	5	107.50	108.00	21.1	29,390	0.07%
2021/09/09	2.2	106.79	3	107.00	107.00	-0.8	29,660	0.00%
2021/09/08	55.5	107.85	23	109.26	107.50	32.5	29,623	0.11%
2021/09/07	41.3	108.57	2	109.00	108.50	39.3	29,547	0.13%
2021/09/06	6.5	111.52	4.7	111.58	111.00	1.8	29,553	0.01%
2021/09/03	9.1	112.33	29	112.07	112.50	-19.9	29,849	-0.07%
2021/09/02	44	111.91	3.2	111.47	111.50	40.8	29,768	0.14%
2021/09/01	6	110.50	5	110.70	111.00	1	29,654	0.00%
2021/08/31	5.2	108.73	4	110.63	111.00	1.2	29,587	0.00%
2021/08/30	0.1	108.00	4	108.50	109.00	-3.9	29,418	-0.01%
2021/08/27	4.1	107.76	35.4	107.97	108.00	-31.3	29,666	-0.11%
2021/08/26	11.4	107.69	0	107.50	107.50	11.4	29,835	0.04%
2021/08/25	12.2	108.18	1.2	108.58	108.50	11	30,168	0.04%
2021/08/24	11.7	108.48	30.7	108.43	109.00	-19	30,304	-0.06%
2021/08/23	3	106.18	63	107.25	107.50	-60	30,576	-0.20%
2021/08/20	34	104.16	51	104.58	104.50	-17	30,649	-0.06%
2021/08/19	41.5	104.00	29	103.48	103.00	12.5	31,163	0.04%
2021/08/18	42	106.05	29	105.72	107.00	13	30,717	0.04%
2021/08/17	5.1	107.29	21	106.57	106.50	-15.9	31,031	-0.05%
2021/08/16	25	107.20	27	107.89	107.50	-2	31,124	-0.01%
2021/08/13	13.2	108.97	23	109.11	109.00	-9.8	31,441	-0.03%
2021/08/12	13.1	109.31	6	109.08	109.00	7.1	31,378	0.02%
2021/08/11	19.2	107.05	27	107.80	109.00	-7.8	31,859	-0.02%
2021/08/10	41.9	109.72	8.6	108.63	108.50	33.3	32,440	0.10%
2021/08/09	19.4	111.20	1	112.00	112.00	18.4	33,341	0.06%
2021/08/06	4	111.25	6	112.33	112.50	-2	33,684	-0.01%
2021/08/05	3	111.34	2	111.50	112.00	1	34,169	0.00%
2021/08/04	3.1	111.66	6.4	111.81	112.00	-3.3	36,329	-0.01%
2021/08/03	54.4	111.14	1	111.50	111.50	53.4	37,309	0.14%
2021/08/02	3.6	112.01	13	112.23	113.00	-9.4	37,640	-0.02%
2021/07/30	30	110.00	5.8	110.16	110.00	24.2	38,246	0.06%
2021/07/29	10.3	110.99	11	110.95	111.00	-0.7	38,400	0.00%
2021/07/28	14.4	109.86	40	110.10	110.50	-25.6	39,142	-0.07%
2021/07/27	6	111.00	25	111.48	111.50	-19	40,042	-0.05%
2021/07/26	52	109.31	12	110.04	110.00	40	40,774	0.10%
2021/07/23	28	110.75	19	111.42	110.50	9	40,978	0.02%
2021/07/22	70.2	109.38	40	110.93	110.50	30.2	41,267	0.07%
2021/07/21	65.2	114.13	36.7	114.59	112.50	28.5	41,185	0.07%
2021/07/20	16.1	114.88	29.8	115.18	114.50	-13.6	40,817	-0.03%
2021/07/19	40.1	116.85	32.4	117.20	116.50	7.6	41,033	0.02%
2021/07/16	33	118.62	8.2	118.56	119.50	24.8	41,627	0.06%
2021/07/15	36.6	118.70	33.4	118.65	119.50	3.2	41,646	0.01%
2021/07/14	10.2	116.75	21	117.14	116.00	-10.9	41,038	-0.03%
2021/07/13	29	116.86	31.3	116.73	116.50	-2.3	41,122	-0.01%
2021/07/12	3.5	114.71	24	115.35	115.00	-20.5	41,396	-0.05%
2021/07/09	40.1	113.54	25	113.54	114.00	15.1	41,770	0.04%
2021/07/08	12	115.17	28	115.54	115.50	-16	42,184	-0.04%
2021/07/07	29	115.48	80.1	115.67	115.00	-51	42,614	-0.12%
2021/07/06	110	116.83	36.6	116.77	116.50	73.4	43,302	0.17%	大買/
2021/07/05	24.2	115.90	68.5	114.15	117.00	-44.3	43,911	-0.10%
2021/07/02	39.1	111.86	2.4	112.00	111.50	36.7	43,223	0.08%
2021/07/01	21.1	111.74	17	112.06	112.00	4.1	43,510	0.01%
2021/06/30	14.1	112.89	9	113.17	112.00	5.1	43,940	0.01%
2021/06/29	5	111.70	5	111.80	111.50	0	45,039	0.00%
2021/06/28	9	111.50	1.5	111.67	111.50	7.5	46,909	0.02%
2021/06/25	15	114.07	31.3	114.10	113.00	-16.3	47,286	-0.03%
2021/06/24	8	112.94	61	112.64	113.00	-53	47,379	-0.11%
2021/06/23	24	109.58	24	110.67	111.50	0	47,741	0.00%
2021/06/22	12	108.88	3	109.33	108.50	9	48,354	0.02%
2021/06/21	47.2	109.10	16	109.09	108.50	31.2	49,335	0.06%
2021/06/18	8	112.06	31	112.19	111.50	-23	50,635	-0.05%
2021/06/17	31	111.56	32	111.49	113.00	-1	51,947	0.00%
2021/06/16	56.1	112.32	22	112.11	111.50	34.1	54,351	0.06%
2021/06/15	12.4	112.51	12.4	112.60	113.00	0	56,251	0.00%
2021/06/11	11.4	112.78	19.2	112.79	113.50	-7.8	58,242	-0.01%
2021/06/10	2	111.00	9.1	110.68	110.50	-7.1	59,189	-0.01%
2021/06/09	11.1	109.64	5	110.20	109.50	6.1	60,027	0.01%
2021/06/08	8.1	110.51	6	110.83	110.50	2.1	61,243	0.00%
2021/06/07	14	110.43	5.2	110.90	110.50	8.8	62,197	0.01%
2021/06/04	14	110.14	11	110.91	112.00	3	62,654	0.00%
2021/06/03	11.3	111.78	4	112.00	111.00	7.3	62,906	0.01%
2021/06/02	47.1	112.94	9.1	111.51	112.00	38	63,414	0.06%
2021/06/01	14	114.21	6.2	114.18	114.50	7.8	64,306	0.01%
2021/05/31	29.1	112.24	41.9	113.13	113.50	-12.8	65,255	-0.02%
2021/05/28	6	110.75	5.3	110.90	111.00	0.8	66,126	0.00%
2021/05/27	3	108.33	15.5	108.29	109.50	-12.5	66,575	-0.02%
2021/05/26	13	111.69	4	111.88	111.50	9	67,559	0.01%
2021/05/25	15	111.87	21	112.41	112.00	-6	69,013	-0.01%
2021/05/24	8.1	108.88	6	108.67	109.50	2.1	69,079	0.00%
2021/05/21	8.4	108.95	42	109.11	109.50	-33.6	69,408	-0.05%
2021/05/20	19.1	105.71	42	105.85	106.00	-22.9	69,516	-0.03%
2021/05/19	33.3	105.63	8	105.38	105.00	25.3	70,236	0.04%
2021/05/18	20.5	104.45	33.1	104.46	107.00	-12.6	70,231	-0.02%
2021/05/17	33.4	99.95	11.1	100.40	98.20	22.3	70,387	0.03%
2021/05/14	25.1	104.94	22	105.30	104.50	3.1	70,236	0.00%
2021/05/13	32.3	101.32	53.1	101.58	103.00	-20.8	70,571	-0.03%
2021/05/12	58.6	100.68	31.6	100.95	102.00	27	70,334	0.04%
2021/05/11	68.2	108.24	44.8	108.93	107.00	23.3	69,233	0.03%
2021/05/10	57.7	113.77	16	113.75	113.00	41.7	69,994	0.06%
2021/05/07	34	115.93	69.1	116.68	117.50	-35.1	72,312	-0.05%
2021/05/06	17	111.97	4	112.13	112.50	13	73,359	0.02%
2021/05/05	28.2	110.99	14.4	111.88	110.00	13.8	74,195	0.02%
2021/05/04	32.1	109.01	36.5	109.54	108.50	-4.4	75,249	-0.01%
2021/05/03	40.6	113.48	44	113.22	112.50	-3.4	76,133	0.00%
2021/04/29	40.5	117.52	102	117.28	116.00	-61.5	78,603	-0.08%	大賣/
2021/04/28	55.1	117.30	7	117.57	117.00	48.1	79,282	0.06%
2021/04/27	39.2	119.79	36.9	119.29	118.50	2.3	80,842	0.00%
2021/04/26	32.1	118.24	12.6	118.34	117.50	19.5	81,368	0.02%
2021/04/23	9.4	118.09	37.2	117.58	119.00	-27.9	82,262	-0.03%
2021/04/22	98.5	118.99	73.3	119.85	117.50	25.2	84,441	0.03%
2021/04/21	48.3	120.37	5	120.20	120.00	43.3	88,574	0.05%
2021/04/20	23	121.41	91	121.49	122.00	-68	89,305	-0.08%
2021/04/19	17.2	122.14	12.1	122.01	121.50	5.1	90,633	0.01%
2021/04/16	36.2	122.61	57.6	122.88	123.50	-21.4	91,260	-0.02%
2021/04/15	95.2	120.10	36.1	120.53	121.00	59.1	92,273	0.06%
2021/04/14	28.1	121.14	8	120.38	121.50	20.1	93,500	0.02%
2021/04/13	18.6	122.31	20.1	122.01	122.50	-1.5	96,281	0.00%
2021/04/12	33.2	120.70	50.1	120.67	120.50	-16.9	99,322	-0.02%
2021/04/09	36.6	120.92	7	121.21	120.00	29.6	102,027	0.03%
2021/04/08	38	122.45	6.2	122.44	122.50	31.8	101,224	0.03%
2021/04/07	29	123.60	11.1	123.46	123.50	17.9	101,243	0.02%
2021/04/06	25.1	123.08	45.1	123.18	122.50	-20	101,439	-0.02%
2021/04/01	90.9	121.85	84.1	122.45	121.50	6.8	101,864	0.01%
2021/03/31	143.1	124.86	133.6	125.25	124.00	9.4	102,143	0.01%	大買/大賣/
2021/03/30	29.5	128.71	60.1	129.46	129.50	-30.7	100,661	-0.03%
2021/03/29	27.6	127.79	6.7	128.30	128.50	20.9	100,823	0.02%
2021/03/26	39.2	127.36	15	126.90	126.50	24.2	101,700	0.02%
2021/03/25	46.5	126.66	48	127.56	126.50	-1.5	101,299	0.00%
2021/03/24	38.9	128.99	51.1	128.11	128.00	-12.1	100,686	-0.01%
2021/03/23	79	132.73	59.4	132.11	130.50	19.6	99,806	0.02%
2021/03/22	67.1	127.24	77	126.57	130.00	-9.9	98,701	-0.01%
2021/03/19	67.7	124.87	92.4	124.82	123.50	-24.7	97,546	-0.03%
2021/03/18	45	129.88	65.8	129.72	129.50	-20.8	95,637	-0.02%
2021/03/17	36.9	125.89	119.1	125.89	126.00	-82.2	94,357	-0.09%	大賣/
2021/03/16	55.1	122.16	36.1	122.61	123.00	19	92,873	0.02%
2021/03/15	11.8	120.11	37.2	120.38	121.00	-25.4	92,452	-0.03%
2021/03/12	37.9	118.54	165.1	119.70	120.00	-127.2	93,263	-0.14%	大賣/鉅額交易
2021/03/11	35.4	117.03	45.1	117.16	117.00	-9.8	94,385	-0.01%
2021/03/10	8.1	115.57	31	115.71	115.50	-22.9	93,926	-0.02%
2021/03/09	23.3	112.62	44.9	113.64	115.00	-21.6	93,640	-0.02%
2021/03/08	27	114.93	9	115.22	113.50	18	93,481	0.02%
2021/03/05	45.3	114.09	60.2	114.96	115.00	-15	92,985	-0.02%
2021/03/04	34.3	113.96	43.3	114.34	114.50	-9	92,545	-0.01%
2021/03/03	54.2	114.68	27.9	114.76	115.50	26.3	91,575	0.03%
2021/03/02	10.1	113.06	63	113.95	112.00	-52.9	90,689	-0.06%
2021/02/26	96.3	112.98	47.1	113.54	112.00	49.2	90,179	0.05%
2021/02/25	34.6	115.30	77.4	115.16	116.50	-42.8	88,553	-0.05%
2021/02/24	24.1	112.07	21.6	112.31	110.50	2.5	87,097	0.00%
2021/02/23	20.3	109.77	47	109.63	111.50	-26.7	86,598	-0.03%
2021/02/22	14.2	111.90	37.5	112.39	111.00	-23.3	86,137	-0.03%
2021/02/19	63.2	110.36	29.4	110.36	110.00	33.8	85,645	0.04%
2021/02/18	167.3	113.30	23	113.80	113.00	144.3	84,850	0.17%	大買/鉅額交易
2021/02/17	44.1	113.81	66.1	114.21	114.00	-22	84,908	-0.03%
2021/02/05	166.3	114.00	55	114.63	113.50	111.3	83,928	0.13%	大買/鉅額交易
2021/02/04	30.4	114.30	46	114.38	114.00	-15.6	83,134	-0.02%
2021/02/03	40.1	116.91	28.9	116.59	116.50	11.2	82,680	0.01%
2021/02/02	45.7	116.03	36.7	116.10	116.50	9	82,107	0.01%
2021/02/01	66.3	111.54	153.2	111.02	113.00	-87	81,389	-0.11%	大賣/
2021/01/29	147.7	115.69	180.4	114.00	111.50	-32.7	79,640	-0.04%	大買/大賣/
2021/01/28	79.5	118.99	94.7	119.02	118.50	-15.2	76,874	-0.02%
2021/01/27	68.4	123.29	57.2	123.67	123.00	11.2	75,136	0.01%
2021/01/26	136.4	123.26	78.9	121.56	122.00	57.5	73,916	0.08%	大買/
2021/01/25	78.1	120.23	65.6	120.56	123.00	12.5	72,070	0.02%
2021/01/22	84.4	119.99	161.3	120.08	121.50	-76.9	70,174	-0.11%	大賣/
2021/01/21	46.1	116.71	35	116.39	117.00	11.1	67,021	0.02%
2021/01/20	24.6	116.31	45.6	116.00	114.50	-21	66,129	-0.03%
2021/01/19	30.1	115.15	50.1	115.19	115.00	-20	64,197	-0.03%
2021/01/18	82.4	112.93	54.6	113.18	114.00	27.8	63,005	0.04%
2021/01/15	76.6	116.52	84.3	115.20	115.50	-7.6	61,737	-0.01%
2021/01/14	77.5	115.14	248.5	113.79	116.00	-170.9	59,302	-0.29%	大賣/鉅額交易
2021/01/13	81.2	105.60	131	105.94	106.50	-49.8	54,542	-0.09%	大賣/
2021/01/12	58.6	104.55	63.9	103.78	104.00	-5.3	53,983	-0.01%
2021/01/11	23	107.74	56	107.43	107.50	-33	53,647	-0.06%
2021/01/08	139.1	107.85	115.6	107.75	108.00	23.5	53,291	0.04%	大買/大賣/
2021/01/07	80.4	106.77	75.1	106.47	107.00	5.3	51,832	0.01%
2021/01/06	112.2	105.74	156.1	105.32	105.00	-43.9	50,561	-0.09%	大買/大賣/
2021/01/05	123.8	103.25	110.5	103.22	104.00	13.2	47,274	0.03%	大買/大賣/
2021/01/04	98.6	96.65	172.5	96.71	99.90	-73.9	44,037	-0.17%	大賣/
2020/12/31	3.2	91.72	28.7	91.76	92.00	-25.5	40,427	-0.06%
2020/12/30	6.1	90.98	40	91.02	91.60	-34	40,179	-0.08%
2020/12/29	37.1	90.81	32.2	90.69	90.40	4.9	39,796	0.01%
2020/12/28	21.1	92.32	30	92.16	91.80	-8.9	39,355	-0.02%
2020/12/25	147.1	91.51	137.8	91.60	91.80	9.3	38,556	0.02%	大買/大賣/
2020/12/24	38	89.54	12	89.45	89.60	26	37,188	0.07%
2020/12/23	25.1	88.67	22	88.88	88.80	3.1	37,032	0.01%
2020/12/22	44	89.15	68	88.50	87.70	-24	36,732	-0.07%
2020/12/21	18.1	87.63	10	87.82	88.00	8	36,124	0.02%
2020/12/18	13.1	87.85	16	87.81	87.70	-2.9	35,941	-0.01%
2020/12/17	5	88.00	18	87.94	87.80	-13	35,866	-0.04%
2020/12/16	9	87.86	17	87.78	88.20	-8	35,716	-0.02%
2020/12/15	10	86.76	9	86.72	87.10	1	35,463	0.00%
2020/12/14	6	88.57	18	88.75	87.70	-12	35,162	-0.03%
2020/12/11	26	87.03	46.2	86.94	87.60	-20.2	34,666	-0.06%
2020/12/10	32	87.57	16	88.06	87.70	16	33,930	0.05%
2020/12/09	24	88.80	47.1	88.89	89.00	-23.1	33,480	-0.07%
2020/12/08	122.1	88.54	66.5	88.18	87.60	55.6	32,621	0.17%	大買/
2020/12/07	44.3	85.94	114.9	86.19	87.90	-70.6	31,140	-0.23%	大賣/
2020/12/04	23.4	82.96	10.5	82.98	82.90	12.9	28,798	0.04%
2020/12/03	10.5	82.13	1	82.20	82.00	9.5	28,368	0.03%
2020/12/02	16.1	82.61	3	82.77	82.70	13.1	28,204	0.05%
2020/12/01	1	82.40	22	82.60	82.90	-21	28,227	-0.07%
2020/11/30	8.3	82.35	13	82.65	82.30	-4.7	28,504	-0.02%
2020/11/27	15	82.54	7	82.70	82.60	8	27,917	0.03%
2020/11/26	15	83.00	18.3	82.90	83.00	-3.3	27,869	-0.01%
2020/11/25	5	82.08	2	81.70	82.00	3	27,823	0.01%
2020/11/24	8	82.28	3.5	82.21	82.00	4.5	27,853	0.02%
2020/11/23	9.1	82.78	29	82.83	82.90	-20	27,877	-0.07%
2020/11/20	7.1	82.37	0.8	82.50	82.50	6.3	27,738	0.02%
2020/11/19	4	82.60	2	82.65	82.90	2	27,618	0.01%
2020/11/18	9.3	83.05	11	83.18	83.20	-1.7	27,595	-0.01%
2020/11/17	1.5	82.56	29	82.50	83.00	-27.6	27,491	-0.10%
2020/11/16	23.6	82.49	24.4	82.56	82.60	-0.8	27,885	0.00%
2020/11/13	35.4	81.59	13	81.45	81.40	22.4	27,577	0.08%
2020/11/12	2	81.15	9	81.67	81.90	-7	27,494	-0.03%
2020/11/11	4.5	80.92	16.1	81.37	81.60	-11.7	27,213	-0.04%
2020/11/10	4	80.70	2.3	80.77	80.80	1.7	27,174	0.01%
2020/11/09	16	81.08	16	80.94	81.20	0	28,235	0.00%
2020/11/06	0.1	79.40	10.6	79.59	79.70	-10.6	28,321	-0.04%
2020/11/05	8	78.83	0	0.00	79.00	8	28,488	0.03%
2020/11/04	2	78.50	5	79.16	78.80	-3	29,073	-0.01%
2020/11/03	3.1	78.44	8	78.56	78.30	-4.9	29,122	-0.02%
2020/11/02	4.4	77.91	4	78.23	78.30	0.4	29,432	0.00%
2020/10/30	7	77.51	2	78.00	77.50	5	29,600	0.02%
2020/10/29	16	77.52	8	77.90	78.00	8	29,550	0.03%
2020/10/28	31.1	79.01	3	79.33	78.30	28.1	30,059	0.09%
2020/10/27	8.1	79.69	4	79.80	80.00	4.1	30,234	0.01%
2020/10/26	9.1	80.44	12	80.42	80.20	-2.9	30,632	-0.01%
2020/10/23	1	80.60	3	81.30	80.70	-2	31,049	-0.01%
2020/10/22	3.2	80.54	4	80.45	80.80	-0.8	32,073	0.00%
2020/10/21	13.4	80.82	14	80.71	80.40	-0.6	32,779	0.00%
2020/10/20	23.1	81.28	12	81.37	81.40	11.1	33,058	0.03%
2020/10/19	17	81.02	52	80.79	81.30	-35	33,610	-0.10%
2020/10/16	26.1	79.17	15	79.10	78.60	11.1	33,408	0.03%
2020/10/15	5	78.10	0	0.00	78.10	5	33,847	0.01%
2020/10/14	9	78.26	15	78.08	78.00	-6	34,602	-0.02%
2020/10/13	4	78.43	22	78.75	78.90	-18	34,800	-0.05%
2020/10/12	14	78.50	19	78.58	78.70	-5	35,259	-0.01%
2020/10/08	8	77.68	11	77.72	78.00	-3	35,425	-0.01%
2020/10/07	3	77.50	5	77.44	77.40	-2	35,744	-0.01%
2020/10/06	9	77.80	5	78.08	77.80	4	36,066	0.01%
2020/10/05	3	77.77	4	78.08	77.70	-1	36,653	0.00%
2020/09/30	3	77.70	2	77.55	77.40	1	37,159	0.00%
2020/09/29	15.1	77.83	6	77.93	77.00	9.1	37,455	0.02%
2020/09/28	4	76.48	20	76.14	76.90	-16	37,793	-0.04%
2020/09/25	17.1	74.49	0	0.00	74.30	17.1	38,001	0.04%
2020/09/24	36.1	75.32	7	75.13	75.00	29.1	38,076	0.08%
2020/09/23	6	76.80	0	0.00	76.70	6	37,687	0.02%
2020/09/22	17.3	76.68	5	76.88	76.80	12.2	38,132	0.03%
2020/09/21	15	77.67	0	0.00	77.40	15	38,706	0.04%
2020/09/18	5	77.78	6	78.00	77.60	-1	40,000	0.00%
2020/09/17	3	78.30	2	78.65	78.10	1	40,947	0.00%
2020/09/16	3	78.83	23.1	78.90	78.80	-20.1	41,362	-0.05%
2020/09/15	6	79.08	13	79.16	79.10	-7	41,339	-0.02%
2020/09/14	6	79.20	7.6	79.11	79.40	-1.6	41,646	0.00%
2020/09/11	4	78.30	5.6	78.32	78.50	-1.6	41,491	0.00%
2020/09/10	1.1	78.50	7	78.53	78.50	-5.9	41,523	-0.01%
2020/09/09	6.1	77.03	8	77.70	77.90	-1.9	41,410	0.00%
2020/09/08	10	77.61	8	77.85	77.50	2	41,473	0.00%
2020/09/07	8.9	77.16	14	77.19	77.30	-5.1	41,611	-0.01%
2020/09/04	13	76.90	0	0.00	76.90	13	41,954	0.03%
2020/09/03	11	78.39	6.5	78.37	77.70	4.5	41,789	0.01%
2020/09/02	4	77.10	6	77.40	77.80	-2	41,734	0.00%
2020/09/01	11	76.77	6	76.72	77.00	5	42,211	0.01%
2020/08/31	8	77.61	1.3	77.65	76.90	6.7	42,474	0.02%
2020/08/28	12	77.67	4	77.78	77.50	8	42,692	0.02%
2020/08/27	13.1	77.69	6	77.97	77.50	7.1	42,988	0.02%
2020/08/26	2	77.95	1	78.10	78.20	1	43,281	0.00%
2020/08/25	1	78.20	12.4	78.21	78.30	-11.4	43,441	-0.03%
2020/08/24	4.3	77.88	1	78.20	77.60	3.3	43,891	0.01%
2020/08/21	30.2	77.79	11	78.04	78.20	19.2	43,964	0.04%
2020/08/20	22	77.58	10.6	77.03	77.10	11.4	43,929	0.03%
2020/08/19	11.4	79.68	12	80.06	79.30	-0.6	43,368	0.00%
2020/08/18	10	79.93	6	80.35	79.80	4	43,283	0.01%
2020/08/17	6	80.20	11.4	80.35	80.20	-5.4	43,604	-0.01%
2020/08/14	13	80.12	31.6	80.17	80.40	-18.6	43,618	-0.04%
2020/08/13	70	80.18	232	80.91	79.50	-162	43,559	-0.37%	大賣/鉅額交易
2020/08/12	11.4	80.92	48	80.63	81.40	-36.6	42,948	-0.09%
2020/08/11	11	80.05	10	79.86	79.80	1	43,139	0.00%
2020/08/10	31	80.18	32	80.00	80.50	-1	43,407	0.00%
2020/08/07	205	78.99	15	79.28	78.30	190	43,275	0.44%	大買/鉅額交易
2020/08/06	29	79.09	21	79.16	79.00	8	43,625	0.02%
2020/08/05	16	78.09	3	78.23	77.90	13	43,829	0.03%
2020/08/04	12.1	77.82	10	77.86	78.10	2.1	44,340	0.00%
2020/08/03	44.1	77.79	8	77.70	77.10	36.1	44,597	0.08%
2020/07/31	25.2	78.86	23	78.99	78.40	2.2	44,108	0.00%
2020/07/30	19	77.89	0.4	78.20	78.00	18.6	43,832	0.04%
2020/07/29	36	78.38	5	78.36	78.00	31	43,666	0.07%
2020/07/28	29	79.39	29	80.49	78.40	0	43,848	0.00%
2020/07/27	27	78.39	75.8	78.51	78.00	-48.8	43,342	-0.11%
2020/07/24	35.3	80.76	3	80.57	80.00	32.3	42,760	0.08%
2020/07/23	61	81.90	11.2	82.15	82.10	49.8	42,348	0.12%
2020/07/22	44	85.55	30.1	85.43	85.90	13.9	41,517	0.03%
2020/07/21	44.6	85.53	27	85.43	85.30	17.6	40,594	0.04%
2020/07/20	41	86.02	15	86.17	86.80	26	39,798	0.07%
2020/07/17	39	88.11	14	88.16	88.00	25	39,066	0.06%
2020/07/16	13	87.36	24	87.31	87.60	-11	39,095	-0.03%
2020/07/15	19	86.73	21	86.68	86.60	-2	38,790	-0.01%
2020/07/14	10.2	86.51	44.2	87.25	86.30	-34	39,163	-0.09%
2020/07/13	26	85.73	23.3	86.14	86.70	2.7	39,298	0.01%
2020/07/10	30.2	85.32	27.8	85.60	84.80	2.4	39,392	0.01%
2020/07/09	12	86.24	28	86.77	86.20	-16	39,134	-0.04%
2020/07/08	6.6	86.88	8	87.01	87.00	-1.4	38,728	0.00%
2020/07/07	9	86.28	27	86.50	87.00	-18	38,430	-0.05%
2020/07/06	16	86.29	15.1	86.39	86.40	0.9	38,484	0.00%
2020/07/03	19	85.56	15.3	85.36	85.30	3.7	39,251	0.01%
2020/07/02	12	85.38	8	85.49	86.00	4	39,318	0.01%
2020/07/01	54	86.31	21	86.59	85.90	33	39,567	0.08%
2020/06/30	14	86.11	20.3	86.10	86.30	-6.3	39,234	-0.02%
2020/06/29	52	84.67	50	84.97	85.20	2	38,911	0.01%
2020/06/24	42.5	82.95	71	82.99	83.50	-28.5	37,861	-0.08%
2020/06/23	7	79.87	29.4	79.97	80.20	-22.4	37,387	-0.06%
2020/06/22	10	78.58	35	78.66	78.90	-25	37,269	-0.07%
2020/06/19	6	78.52	1	78.80	78.80	5	37,883	0.01%
2020/06/18	1.2	78.25	1	78.00	78.50	0.2	37,988	0.00%
2020/06/17	3	78.37	1	78.30	78.20	2	38,713	0.01%
2020/06/16	9.1	78.39	5	78.32	78.40	4.1	40,122	0.01%
2020/06/15	8	77.15	1	77.10	77.00	7	41,533	0.02%
2020/06/12	20	77.36	10	77.63	78.00	10	42,349	0.02%
2020/06/11	42	79.11	42	79.51	78.60	0	42,992	0.00%
2020/06/10	21	79.80	26	79.72	79.90	-5	43,388	-0.01%
2020/06/09	12	79.53	38	79.55	79.50	-26	44,767	-0.06%
2020/06/08	22	79.36	19	79.26	79.70	3	45,559	0.01%
2020/06/05	5	78.06	23	78.17	78.50	-18	45,175	-0.04%
2020/06/04	16.4	78.00	21	78.35	78.40	-4.6	45,232	-0.01%
2020/06/03	38.2	78.10	31.4	78.05	78.10	6.8	45,254	0.02%
2020/06/02	14.6	76.94	31	77.15	77.10	-16.4	45,186	-0.04%
2020/06/01	8	76.41	24	76.57	76.20	-16	45,106	-0.04%
2020/05/29	2	74.80	5	75.12	75.80	-3	45,158	-0.01%
2020/05/28	6	75.55	5.5	75.63	75.30	0.5	44,994	0.00%
2020/05/27	1.5	75.33	5	75.04	75.30	-3.5	45,453	-0.01%
2020/05/26	33.5	74.99	29	74.97	74.80	4.5	45,969	0.01%
2020/05/25	20	73.12	3	73.50	73.60	17	46,216	0.04%
2020/05/22	37	73.81	5	73.84	73.60	32	46,552	0.07%
2020/05/21	3	74.73	1.6	74.81	74.70	1.4	46,325	0.00%
2020/05/20	16	74.67	1.5	74.90	74.50	14.5	46,417	0.03%
2020/05/19	21	75.06	31	75.45	74.80	-10	46,489	-0.02%
2020/05/18	39	75.50	2	75.05	75.00	37	46,100	0.08%
2020/05/15	62	77.24	40	76.98	77.10	22	45,526	0.05%
2020/05/14	25	78.17	2	78.30	78.20	23	45,023	0.05%
2020/05/13	26.4	78.46	29	78.21	78.80	-2.6	44,680	-0.01%
2020/05/12	11	77.45	3	77.67	77.30	8	44,565	0.02%
2020/05/11	33.5	78.73	16	78.41	78.90	17.5	44,747	0.04%
2020/05/08	4	76.45	64.7	76.24	76.20	-60.7	44,242	-0.14%
2020/05/07	4.3	74.97	11	75.18	75.20	-6.7	44,308	-0.02%
2020/05/06	9	74.47	3	74.60	74.30	6	44,218	0.01%
2020/05/05	11	74.37	18	74.53	74.10	-7	44,492	-0.02%
2020/05/04	18	74.43	24	74.51	74.50	-6	44,768	-0.01%
2020/04/30	18.8	76.38	20	76.71	77.00	-1.3	44,694	0.00%
2020/04/29	5	75.94	56	76.06	75.60	-51	44,975	-0.11%
2020/04/28	3.5	74.94	2	75.00	75.20	1.5	45,609	0.00%
2020/04/27	1.2	74.65	23	74.80	74.90	-21.8	47,798	-0.05%
2020/04/24	1	74.10	1	74.10	73.80	0	47,910	0.00%
2020/04/23	4	74.20	6	74.35	74.00	-2	48,896	0.00%
2020/04/22	22	73.34	15	73.40	73.90	7	48,768	0.01%
2020/04/21	29	74.27	12	73.80	73.50	17	48,703	0.03%
2020/04/20	14	75.87	3.2	75.92	76.20	10.8	48,171	0.02%
2020/04/17	25.3	75.80	45.3	75.95	75.80	-20	48,024	-0.04%
2020/04/16	37.2	74.72	36	74.62	74.00	1.2	47,392	0.00%
2020/04/15	16	74.31	7	74.61	74.10	9	47,157	0.02%
2020/04/14	5	73.88	10	74.34	74.40	-5	47,387	-0.01%
2020/04/13	24	73.28	2	73.45	73.10	22	47,485	0.05%
2020/04/10	26	73.72	14	73.65	73.90	12	47,506	0.03%
2020/04/09	157.6	75.12	56.7	74.17	74.00	100.9	47,817	0.21%	大買/
2020/04/08	77.1	73.08	54	73.75	75.00	23.1	47,242	0.05%
2020/04/07	16.2	71.05	23	71.35	71.20	-6.8	45,981	-0.01%
2020/04/06	7	69.83	4	70.15	70.20	3	45,466	0.01%
2020/04/01	19.4	70.11	9.6	70.07	70.00	9.8	44,975	0.02%
2020/03/31	20	70.14	3	69.97	69.90	17	44,733	0.04%
2020/03/30	12	69.67	16	69.71	70.00	-4	44,283	-0.01%
2020/03/27	18	71.23	25	71.20	70.10	-7	43,919	-0.02%
2020/03/26	29.4	70.88	18.7	71.38	71.00	10.7	43,204	0.02%
2020/03/25	24	71.71	49	72.04	71.40	-25	43,208	-0.06%
2020/03/24	12.1	69.93	51	70.04	69.40	-38.9	42,793	-0.09%
2020/03/23	49.1	67.72	28	68.01	67.50	21.1	43,074	0.05%
2020/03/20	54.1	69.58	33	70.19	70.80	21.1	42,561	0.05%
2020/03/19	63	67.23	48	67.87	66.30	15	41,412	0.04%
2020/03/18	33.4	70.35	7	70.60	70.00	26.4	40,185	0.07%
2020/03/17	61.1	71.08	67.6	71.29	70.60	-6.5	39,472	-0.02%
2020/03/16	72.7	72.52	22	71.80	71.10	50.7	38,858	0.13%
2020/03/13	55.3	71.14	38.9	72.11	74.60	16.4	38,007	0.04%
2020/03/12	38.1	75.94	15.2	75.07	74.70	22.9	36,846	0.06%
2020/03/11	20	79.30	1.8	79.14	78.60	18.2	35,761	0.05%
2020/03/10	10	79.13	14	78.76	79.40	-4	35,582	-0.01%
2020/03/09	26	79.34	17	79.38	79.10	9	35,358	0.03%
2020/03/06	31	81.18	14.6	80.92	80.80	16.4	35,166	0.05%
2020/03/05	17	83.18	15	83.23	82.70	2	35,040	0.01%
2020/03/04	6	81.52	9	81.47	81.70	-3	35,049	-0.01%
2020/03/03	3	81.00	12	81.28	81.00	-9	34,888	-0.03%
2020/03/02	18	79.21	2	79.70	79.20	16	34,638	0.05%
2020/02/27	24	80.33	6.3	80.20	80.30	17.7	34,937	0.05%
2020/02/26	29	81.52	8	81.50	81.10	21	34,982	0.06%
2020/02/25	8	81.14	24	81.68	82.30	-16	34,763	-0.05%
2020/02/24	12	80.63	25	80.64	80.70	-13	34,847	-0.04%
2020/02/21	16.3	81.84	10	81.81	81.70	6.3	35,036	0.02%
2020/02/20	15	82.87	23	83.64	82.80	-8	36,338	-0.02%
2020/02/19	18.4	82.96	2	84.35	83.80	16.4	36,346	0.05%
2020/02/18	9.2	83.20	2.6	83.25	83.40	6.6	36,642	0.02%
2020/02/17	14	83.99	3	83.90	83.90	11	37,750	0.03%
2020/02/14	7	84.76	11.8	84.97	84.90	-4.8	38,341	-0.01%
2020/02/13	4.1	84.87	32	85.83	84.70	-27.9	39,439	-0.07%
2020/02/12	7	84.91	36	84.50	85.50	-29	40,708	-0.07%
2020/02/11	25	82.80	8	83.01	82.90	17	41,559	0.04%
2020/02/10	43.1	81.02	43.2	81.98	82.00	-0.1	42,608	0.00%
2020/02/07	26	82.82	20	83.53	82.90	6	43,602	0.01%
2020/02/06	4	82.70	19.1	83.27	83.60	-15.1	45,059	-0.03%
2020/02/05	7	82.20	14.4	82.26	82.20	-7.4	46,922	-0.02%
2020/02/04	48	83.00	27	82.97	82.20	21	48,200	0.04%
2020/02/03	56	78.63	48	80.49	82.20	8	48,094	0.02%
2020/01/31	91	84.34	33.8	84.09	83.20	57.2	47,505	0.12%
2020/01/30	71.3	84.09	141	83.22	83.10	-69.7	47,070	-0.15%	大賣/
2020/01/20	49	92.73	27.5	92.65	92.30	21.5	44,925	0.05%
2020/01/17	3.5	92.01	30	92.05	92.30	-26.5	44,926	-0.06%
2020/01/16	0	0.00	3	90.03	90.00	-3	44,307	-0.01%
2020/01/15	12	90.23	12	89.83	89.90	0	45,467	0.00%
2020/01/14	2	89.90	10	89.93	90.00	-8	46,469	-0.02%
2020/01/13	4	89.10	3	89.10	89.60	1	46,698	0.00%
2020/01/10	7.2	88.17	22	88.44	89.00	-14.8	47,630	-0.03%
2020/01/09	7.8	87.46	9	87.49	87.10	-1.2	48,452	0.00%
2020/01/08	23.5	86.98	26	87.28	86.50	-2.5	48,573	-0.01%
2020/01/07	9.4	89.33	3.1	89.26	89.10	6.3	48,302	0.01%
2020/01/06	4	90.60	7.2	90.54	90.50	-3.2	48,395	-0.01%
2020/01/03	6	90.90	16.7	91.50	91.60	-10.7	48,271	-0.02%
2020/01/02	9	90.80	18	91.04	90.80	-9	48,116	-0.02%
2019/12/31	2	90.80	1	90.90	90.80	1	48,193	0.00%
2019/12/30	4	91.20	0.2	90.90	90.90	3.8	48,265	0.01%
2019/12/27	1	91.70	12	91.55	91.50	-11	48,462	-0.02%
2019/12/26	1	91.00	0	0.00	90.80	1	48,560	0.00%
2019/12/25	1	91.20	1	90.80	91.00	0	49,146	0.00%
2019/12/24	6	91.07	0	0.00	90.90	6	49,384	0.01%
2019/12/23	2	91.00	4	90.90	91.50	-2	49,552	0.00%
2019/12/20	4	91.70	5.3	92.01	91.10	-1.3	49,578	0.00%
2019/12/19	30	92.00	30	91.30	92.20	0	49,260	0.00%
2019/12/18	6	92.30	27.6	92.28	92.40	-21.6	48,958	-0.04%
2019/12/17	7.2	91.17	32.2	91.24	91.60	-25	48,539	-0.05%
2019/12/16	9.6	91.68	19	91.61	91.60	-9.4	48,561	-0.02%
2019/12/13	10.4	91.66	54	91.39	91.00	-43.6	48,552	-0.09%
2019/12/12	0.6	90.60	18	91.69	91.00	-17.4	48,727	-0.04%
2019/12/11	55	90.91	57.8	91.14	91.30	-2.8	48,865	-0.01%
2019/12/10	1	90.50	12	90.39	90.30	-11	49,354	-0.02%
2019/12/09	11.8	90.62	40.7	91.28	91.00	-28.9	49,715	-0.06%
2019/12/06	4	89.98	25	90.28	90.50	-21	49,472	-0.04%
2019/12/05	8.4	89.96	10	90.30	89.90	-1.6	49,467	0.00%
2019/12/04	10	89.20	2.2	89.44	89.50	7.8	49,622	0.02%
2019/12/03	24	89.75	49	89.81	90.00	-25	49,672	-0.05%
2019/12/02	19	87.68	72.8	87.08	88.60	-53.8	49,485	-0.11%
2019/11/29	42.5	89.50	6.5	89.23	88.50	36	49,213	0.07%
2019/11/28	8	90.43	7	89.89	89.80	1	48,897	0.00%
2019/11/27	0.3	90.10	3.1	90.48	90.60	-2.8	49,237	-0.01%
2019/11/26	15.7	89.90	3	90.13	89.90	12.6	49,243	0.03%
2019/11/25	23	89.85	22.5	90.43	89.60	0.5	48,294	0.00%
2019/11/22	14.8	91.79	15.4	91.57	91.40	-0.6	47,978	0.00%
2019/11/21	5	91.34	7.8	91.23	92.50	-2.8	47,972	-0.01%
2019/11/20	90	91.62	3	91.83	91.90	87	47,375	0.18%
2019/11/19	7	91.53	56.8	91.87	92.80	-49.8	47,024	-0.11%
2019/11/18	1	90.40	49	90.34	90.50	-48	45,679	-0.11%
2019/11/15	2.1	90.23	24	90.41	90.10	-21.9	45,397	-0.05%
2019/11/14	14	90.09	57.8	90.15	89.30	-43.8	45,007	-0.10%
2019/11/13	26	89.72	5	89.94	89.70	21	44,081	0.05%
2019/11/12	40	89.44	51.8	89.82	91.00	-11.8	43,699	-0.03%
2019/11/11	47.4	88.24	253.7	88.12	87.90	-206.3	42,815	-0.48%	大賣/鉅額交易
2019/11/08	46.3	92.06	77.4	91.50	90.90	-31.1	41,247	-0.08%
2019/11/07	45.1	90.60	74.6	90.50	90.80	-29.5	39,749	-0.07%
2019/11/06	29	90.20	59.8	89.91	90.40	-30.8	38,542	-0.08%
2019/11/05	43.3	89.93	117	89.51	90.00	-73.7	37,282	-0.20%	大賣/
2019/11/04	103	87.27	59.5	88.10	89.00	43.5	36,054	0.12%	大買/
2019/11/01	77.9	83.16	123.8	83.16	84.80	-45.9	34,294	-0.13%	大賣/
2019/10/31	19	81.08	13.1	80.82	80.60	5.9	33,093	0.02%
2019/10/30	45.2	80.24	31.6	80.39	80.20	13.6	32,959	0.04%
2019/10/29	12	80.66	45	80.79	80.80	-33	32,835	-0.10%
2019/10/28	5	80.48	8	80.36	80.10	-3	32,576	-0.01%
2019/10/25	17	80.08	9	80.08	80.20	8	32,470	0.02%
2019/10/24	1.4	80.41	20.7	80.54	80.50	-19.3	32,252	-0.06%
2019/10/23	34	79.99	31.5	80.31	80.50	2.5	32,630	0.01%
2019/10/22	16	79.29	11	79.12	79.50	5	32,364	0.02%
2019/10/21	5	76.90	28.4	76.87	77.60	-23.4	31,601	-0.07%
2019/10/18	21	77.44	16	77.61	76.90	5	31,704	0.02%
2019/10/17	73	75.44	104	76.05	77.20	-31	30,791	-0.10%	大賣/
2019/10/16	32	74.81	41	75.02	75.00	-9	29,769	-0.03%
2019/10/15	8	74.88	23	74.99	74.70	-15	29,704	-0.05%
2019/10/14	60	74.20	74	74.46	74.50	-14	30,027	-0.05%
2019/10/09	52	73.40	57	73.39	72.90	-5	29,767	-0.02%
2019/10/08	60	73.90	80	74.04	74.00	-20	29,894	-0.07%
2019/10/07	72	73.48	76	73.47	73.40	-4	29,759	-0.01%
2019/10/04	3	72.17	13	72.55	72.70	-10	29,672	-0.03%
2019/10/03	33	71.80	6	71.73	72.00	27	29,708	0.09%
2019/10/02	12.8	72.33	0.1	72.40	72.30	12.7	29,572	0.04%
2019/10/01	27.4	72.53	7.8	72.64	72.60	19.6	29,331	0.07%
2019/09/27	21.4	73.36	1	73.60	73.20	20.4	28,815	0.07%
2019/09/26	11.5	74.45	3	74.00	74.00	8.5	28,901	0.03%
2019/09/25	3	74.27	2	74.30	74.80	1	28,895	0.00%
2019/09/24	6	74.80	5.1	75.04	74.90	0.9	29,218	0.00%
2019/09/23	3	74.57	4	74.65	74.70	-1	29,240	0.00%
2019/09/20	43.2	74.18	3	74.40	74.50	40.2	29,577	0.14%
2019/09/19	12	73.83	4	73.80	73.50	8	29,314	0.03%
2019/09/18	12.2	74.25	1	74.30	74.40	11.2	29,144	0.04%
2019/09/17	12	74.77	13	74.95	74.60	-1	29,059	0.00%
2019/09/16	4	76.05	10	75.99	76.00	-6	29,303	-0.02%
2019/09/12	118.1	75.04	39	75.69	76.00	79.1	29,068	0.27%	大買/
2019/09/11	2	74.70	2.2	74.68	74.50	-0.2	28,869	0.00%
2019/09/10	5.4	74.25	2	74.30	74.10	3.4	28,884	0.01%
2019/09/09	53	75.39	12	74.83	74.70	41	29,030	0.14%
2019/09/06	41	75.37	42	75.74	75.00	-1	29,372	0.00%
2019/09/05	15	74.68	11	74.87	74.90	4	29,587	0.01%
2019/09/04	2	74.05	7	74.07	74.30	-5	29,815	-0.02%
2019/09/03	8	73.91	8.6	74.00	73.60	-0.6	29,905	0.00%
2019/09/02	5.3	74.08	3.9	74.05	74.00	1.4	30,251	0.00%
2019/08/30	11	73.17	72	73.27	74.20	-61	30,587	-0.20%
2019/08/29	5	71.94	3	72.07	71.90	2	30,724	0.01%
2019/08/28	15	72.10	6	72.10	72.40	9	31,041	0.03%
2019/08/27	13	72.12	3	72.20	72.20	10	31,307	0.03%
2019/08/26	21	71.95	2	72.25	72.00	19	31,562	0.06%
2019/08/23	13.4	73.40	19	73.46	73.30	-5.6	31,812	-0.02%
2019/08/22	7	73.96	3.1	73.74	73.90	3.9	32,267	0.01%
2019/08/21	17.6	73.55	25	73.36	73.50	-7.4	34,158	-0.02%
2019/08/20	6.2	72.65	5	72.50	72.40	1.2	34,127	0.00%
2019/08/19	12	72.80	22.2	72.70	72.40	-10.2	34,491	-0.03%
2019/08/16	8	71.74	6	72.28	72.00	2	35,197	0.01%
2019/08/15	14	71.65	8	71.60	71.60	6	35,147	0.02%
2019/08/14	15.1	72.99	4	73.25	72.60	11.1	35,268	0.03%
2019/08/13	27	73.14	42	72.95	72.90	-15	35,218	-0.04%
2019/08/12	30	73.71	18	73.73	73.70	12	35,749	0.03%
2019/08/08	6	73.08	26	73.57	73.10	-20	36,472	-0.05%
2019/08/07	12.2	73.17	1	72.90	72.90	11.2	37,306	0.03%
2019/08/06	16	72.16	12.1	72.98	73.30	3.9	37,843	0.01%
2019/08/05	21	73.28	14	73.24	72.80	7	37,786	0.02%
2019/08/02	54.4	76.01	25	76.30	75.50	29.4	37,404	0.08%
2019/08/01	5	78.08	3	78.10	77.90	2	37,162	0.01%
2019/07/31	28.6	77.97	13	78.12	78.60	15.6	37,041	0.04%
2019/07/30	2	77.85	5	77.90	77.80	-3	37,167	-0.01%
2019/07/29	51.1	78.22	4	78.25	78.40	47.1	37,511	0.13%
2019/07/26	8	78.46	14	78.56	78.40	-6	37,626	-0.02%
2019/07/25	54	78.27	6	78.67	78.60	48	37,671	0.13%
2019/07/24	14	81.18	73.5	81.09	81.30	-59.5	37,192	-0.16%
2019/07/23	13	80.45	43	80.88	80.90	-30	36,534	-0.08%
2019/07/22	7	80.37	34.3	80.09	80.60	-27.3	36,414	-0.07%
2019/07/19	12.2	79.59	0	0.00	79.30	12.2	36,308	0.03%
2019/07/18	9.2	79.34	8.6	79.18	79.00	0.6	36,773	0.00%
2019/07/17	27	79.78	8	80.08	79.30	19	37,533	0.05%
2019/07/16	14	80.09	25.8	79.97	80.00	-11.8	37,702	-0.03%
2019/07/15	7	77.03	12	76.80	78.10	-5	38,121	-0.01%
2019/07/12	9.2	77.84	4	77.65	77.60	5.2	40,175	0.01%
2019/07/11	4.2	78.03	34	78.48	78.20	-29.8	41,245	-0.07%
2019/07/10	9	77.91	5	78.12	77.90	4	42,238	0.01%
2019/07/09	29	78.00	7.1	78.17	77.90	21.9	43,101	0.05%
2019/07/08	4	78.75	13	78.68	79.00	-9	43,727	-0.02%
2019/07/05	2.5	78.16	23.1	78.11	78.20	-20.6	44,148	-0.05%
2019/07/04	5	77.72	2	77.90	77.70	3	44,538	0.01%
2019/07/03	28	78.08	1	77.70	77.50	27	44,768	0.06%
2019/07/02	1.8	78.99	3	78.93	79.10	-1.2	45,091	0.00%
2019/07/01	58	79.18	17	79.21	79.40	41	45,435	0.09%
2019/06/28	2.2	77.67	4	77.60	77.40	-1.8	46,469	0.00%
2019/06/27	1	77.50	22.1	77.46	77.40	-21.1	48,925	-0.04%
2019/06/26	5	76.40	34.7	76.36	76.30	-29.7	49,037	-0.06%
2019/06/25	13	76.51	7	77.10	76.40	6	48,862	0.01%
2019/06/24	9	76.71	32	76.59	77.10	-23	48,644	-0.05%
2019/06/21	30.3	77.77	8	77.64	76.80	22.3	48,291	0.05%
2019/06/20	5	77.50	17	77.18	77.70	-12	47,665	-0.03%
2019/06/19	3	76.47	10	76.79	77.20	-7	47,481	-0.01%
2019/06/18	13	76.15	15.3	75.88	75.90	-2.3	46,966	0.00%
2019/06/17	8	76.01	30.6	76.09	76.40	-22.6	46,586	-0.05%
2019/06/14	19	74.96	27.8	74.99	75.10	-8.8	46,296	-0.02%
2019/06/13	7	73.97	13	74.06	74.20	-6	45,938	-0.01%
2019/06/12	22	72.40	33	72.70	73.70	-11	45,892	-0.02%
2019/06/11	18	72.32	9	72.23	72.40	9	45,480	0.02%
2019/06/10	26	71.70	22	71.98	72.10	4	45,277	0.01%
2019/06/06	16	71.25	6	71.40	71.10	10	44,971	0.02%
2019/06/05	26	71.80	1	71.50	71.00	25	44,606	0.06%
2019/06/04	20	72.46	3.3	72.25	71.80	16.7	44,249	0.04%
2019/06/03	10	72.96	4	72.68	73.40	6	43,903	0.01%
2019/05/31	38	74.30	28	74.44	73.90	10	43,607	0.02%
2019/05/30	29	73.25	9	73.34	73.40	20	42,989	0.05%
2019/05/29	26	71.32	7.8	71.64	72.20	18.2	42,844	0.04%
2019/05/28	9	71.33	5	71.60	71.20	4	42,521	0.01%
2019/05/27	11	71.42	0	0.00	71.40	11	40,574	0.03%
2019/05/24	24	71.58	10	71.82	71.40	14	40,541	0.03%
2019/05/23	38.2	71.98	6	71.75	71.50	32.2	40,262	0.08%
2019/05/22	5	74.40	4.5	74.48	74.00	0.5	39,723	0.00%
2019/05/21	7	75.03	3.5	74.96	75.00	3.5	39,988	0.01%
2019/05/20	18	75.01	8	75.38	75.00	10	39,825	0.03%
2019/05/17	43	75.49	33	75.59	74.70	10	39,707	0.03%
2019/05/16	42	77.34	34	77.32	75.90	8	39,278	0.02%
2019/05/15	40.2	77.86	16	77.92	77.80	24.2	38,512	0.06%
2019/05/14	15.2	79.55	4	79.50	79.70	11.2	37,886	0.03%
2019/05/13	17.2	82.03	44.9	82.31	81.20	-27.7	37,563	-0.07%
2019/05/10	11	84.25	0	0.00	83.70	11	37,575	0.03%
2019/05/09	1.6	84.81	4.6	84.72	84.30	-3	37,560	-0.01%
2019/05/08	0.4	85.90	5	85.98	85.90	-4.6	37,350	-0.01%
2019/05/07	11.7	86.76	9	86.03	86.60	2.7	37,276	0.01%
2019/05/06	30.4	85.27	44	85.71	84.90	-13.6	37,269	-0.04%
2019/05/03	16.2	86.90	16	87.49	88.20	0.2	36,812	0.00%
2019/05/02	13	86.72	4	86.88	86.90	9	36,616	0.02%
2019/04/30	2.1	86.71	18.2	86.78	86.90	-16.1	36,365	-0.04%
2019/04/29	6	88.00	34.8	87.68	87.80	-28.8	36,026	-0.08%
2019/04/26	12	87.18	7.2	87.18	87.40	4.8	35,703	0.01%
2019/04/25	36	86.76	8	86.63	86.80	28	35,423	0.08%
2019/04/24	41	87.25	5.1	87.45	86.90	35.9	35,170	0.10%
2019/04/23	36.3	87.40	26	87.85	88.30	10.3	34,864	0.03%
2019/04/22	17	88.20	18.3	88.63	87.80	-1.3	34,003	0.00%
2019/04/19	46.6	90.25	38.2	90.19	88.90	8.4	33,706	0.02%
2019/04/18	103	94.37	48	94.15	91.60	55	32,619	0.17%	大買/
2019/04/17	6.1	91.94	20	91.59	91.80	-13.9	30,553	-0.05%
2019/04/16	28	90.27	13.8	90.35	89.90	14.2	29,346	0.05%
2019/04/15	3.1	87.47	18	88.78	89.30	-14.9	28,411	-0.05%
2019/04/12	3	86.13	25	86.07	86.50	-22	27,828	-0.08%
2019/04/11	49	83.98	18	84.09	83.80	31	27,456	0.11%
2019/04/10	11.2	82.89	8.6	82.93	83.00	2.7	26,990	0.01%
2019/04/09	5	82.40	7	82.29	82.50	-2	26,686	-0.01%
2019/04/08	7.1	82.88	9	82.48	82.40	-1.9	26,501	-0.01%
2019/04/03	14	80.99	13	81.24	81.90	1	25,825	0.00%
2019/04/02	25	82.30	36.6	82.52	82.00	-11.6	25,304	-0.05%
2019/04/01	31.1	80.02	67	79.81	80.80	-35.9	23,838	-0.15%
2019/03/29	4	73.10	8	73.33	73.50	-4	21,133	-0.02%
2019/03/28	0.4	71.80	0.3	71.80	71.80	0.1	21,058	0.00%
2019/03/27	1	71.80	1	72.00	71.90	0	21,359	0.00%
2019/03/26	3	71.70	4	71.65	71.80	-1	21,516	0.00%
2019/03/25	10.2	71.30	1	71.20	71.20	9.2	21,784	0.04%
2019/03/22	3	72.77	5	73.06	73.00	-2	21,732	-0.01%
2019/03/21	4.8	72.98	3	72.97	73.00	1.8	21,996	0.01%
2019/03/20	3.4	72.11	4	72.20	72.40	-0.6	22,458	0.00%
2019/03/19	10	72.00	1	71.70	72.30	9	23,024	0.04%
2019/03/18	3	71.20	3.2	71.52	72.00	-0.2	23,226	0.00%
2019/03/15	1	70.90	1	70.90	70.60	0	23,470	0.00%
2019/03/14	1	70.90	0.4	71.10	71.10	0.6	23,311	0.00%
2019/03/13	1	70.70	1	70.80	70.70	0	24,214	0.00%
2019/03/12	4.8	71.20	1.1	71.11	71.20	3.6	24,353	0.01%
2019/03/11	4.4	70.49	0.8	70.60	70.40	3.6	24,453	0.01%
2019/03/08	3	70.80	5	71.38	70.70	-2	24,916	-0.01%
2019/03/07	2	71.90	5	71.82	71.60	-3	25,765	-0.01%
2019/03/06	0	0.00	1.8	72.23	72.50	-1.8	26,193	-0.01%
2019/03/05	0	0.00	1	71.60	71.90	-1	26,787	0.00%
2019/03/04	3	71.73	1	72.30	72.20	2	26,928	0.01%
2019/02/27	1.6	72.83	7	72.90	72.70	-5.4	26,754	-0.02%
2019/02/26	4.3	73.36	2	73.35	72.80	2.3	26,722	0.01%
2019/02/25	3.9	73.17	23	73.27	73.40	-19.1	26,937	-0.07%
2019/02/22	9	73.44	6.6	73.48	73.50	2.4	27,267	0.01%
2019/02/21	5.4	73.62	8.4	73.60	73.80	-3	27,552	-0.01%
2019/02/20	13.1	73.39	37	73.25	73.20	-24	27,545	-0.09%
2019/02/19	4.2	71.81	2	71.95	72.00	2.2	27,169	0.01%
2019/02/18	5	70.86	2.1	71.24	71.00	2.9	27,351	0.01%
2019/02/15	31	70.81	9.8	70.44	70.30	21.2	27,533	0.08%
2019/02/14	7	71.73	7	71.76	71.40	0	27,638	0.00%
2019/02/13	10.2	72.15	3.4	72.09	72.00	6.8	27,733	0.02%
2019/02/12	2	71.85	14.2	71.45	72.00	-12.2	27,694	-0.04%
2019/02/11	5	70.20	1	71.20	69.90	4	27,543	0.01%
2019/01/30	1	70.10	0	0.00	70.00	1	27,311	0.00%
2019/01/29	1	69.90	0	0.00	69.90	1	27,329	0.00%
2019/01/28	0	0.00	4	70.80	70.80	-4	27,288	-0.01%
2019/01/25	1.2	70.42	2	70.70	70.70	-0.8	27,511	0.00%
2019/01/24	2.2	69.91	1	70.00	70.00	1.2	27,455	0.00%
2019/01/23	0	0.00	1	70.20	69.70	-1	27,740	0.00%
2019/01/22	1.2	70.42	2	70.65	70.70	-0.8	27,933	0.00%
2019/01/21	0.3	71.00	3	71.17	71.20	-2.7	28,393	-0.01%
2019/01/18	1	70.50	1	70.80	70.80	0	29,728	0.00%
2019/01/17	2.2	70.48	3	70.30	70.40	-0.8	30,927	0.00%
2019/01/16	3.2	70.01	1	70.30	70.20	2.2	31,610	0.01%
2019/01/15	0.2	70.10	19	70.26	70.30	-18.8	31,959	-0.06%
2019/01/14	0.6	69.00	1	68.90	68.70	-0.4	32,168	0.00%
2019/01/11	11.4	69.68	3	69.97	69.40	8.4	33,547	0.03%
2019/01/09	0	0.00	16	69.78	69.90	-16	33,515	-0.05%
2019/01/08	15.5	68.82	4	68.53	68.60	11.5	33,510	0.03%
2019/01/07	3	69.10	6	69.00	69.30	-3	33,710	-0.01%
2019/01/04	18	67.43	3	67.70	67.60	15	33,606	0.04%
2019/01/03	18.2	68.71	23	68.69	68.90	-4.8	33,646	-0.01%
2019/01/02	2	70.45	0.9	70.20	70.10	1.1	33,501	0.00%
2018/12/28	14	70.81	1	70.90	70.80	13	33,856	0.04%
2018/12/27	0	0.00	7	70.80	70.80	-7	34,100	-0.02%
2018/12/26	0.2	70.30	10	70.80	70.20	-9.8	34,354	-0.03%
2018/12/25	0.4	70.70	1	70.30	70.70	-0.6	34,538	0.00%
2018/12/24	3	71.30	0	0.00	71.40	3	35,126	0.01%
2018/12/22	0.4	70.90	0	0.00	70.90	0.4	35,373	0.00%
2018/12/21	1.6	70.84	1	70.50	71.40	0.6	35,779	0.00%
2018/12/20	2	71.45	1	72.00	71.50	1	35,804	0.00%
2018/12/19	1	71.20	0.6	71.60	71.80	0.4	35,643	0.00%
2018/12/18	0.8	70.90	1.6	70.59	70.80	-0.8	35,873	0.00%
2018/12/17	1.8	71.24	9	71.62	71.10	-7.2	36,093	-0.02%
2018/12/14	14	71.49	8	71.64	71.50	6	36,528	0.02%
2018/12/13	16.5	71.80	33	72.58	73.00	-16.5	36,813	-0.04%
2018/12/12	25	70.90	22	70.66	71.20	3	37,341	0.01%
2018/12/11	2.1	68.62	2	68.75	68.40	0.1	37,568	0.00%
2018/12/10	14.2	67.89	2	68.00	67.70	12.2	37,759	0.03%
2018/12/07	3	69.27	2	69.40	69.10	1	37,568	0.00%
2018/12/06	28.2	69.46	3	70.87	69.00	25.2	37,365	0.07%
2018/12/05	4	71.85	5	72.26	71.60	-1	36,597	0.00%
2018/12/04	1	73.50	1	73.80	73.40	0	36,922	0.00%
2018/12/03	9.1	74.10	9.1	73.85	74.00	0	36,977	0.00%
2018/11/30	2	73.50	5	73.44	71.90	-3	36,598	-0.01%
2018/11/29	9	73.34	12	73.41	72.40	-3	35,692	-0.01%
2018/11/28	20	72.07	15	72.56	73.10	5	35,289	0.01%
2018/11/27	3	70.57	1	70.50	70.70	2	34,839	0.01%
2018/11/26	20.7	71.25	1.4	70.89	71.00	19.3	34,800	0.06%
2018/11/23	3	70.27	15.3	69.96	70.00	-12.3	34,663	-0.04%
2018/11/22	4.2	69.57	7	70.04	69.50	-2.8	34,653	-0.01%
2018/11/21	13.5	70.02	11	69.85	70.60	2.5	34,466	0.01%
2018/11/20	24	71.27	1	72.30	71.00	23	34,147	0.07%
2018/11/19	4	73.28	1.4	73.46	73.40	2.6	33,901	0.01%
2018/11/16	2	74.40	2	74.25	74.30	0	34,199	0.00%
2018/11/15	4.1	73.11	12.6	73.71	74.50	-8.5	35,037	-0.02%
2018/11/14	22.2	73.49	8.8	73.85	73.30	13.4	34,998	0.04%
2018/11/13	12	74.37	7	74.20	74.40	5	34,972	0.01%
2018/11/12	0	0.00	6	76.20	76.20	-6	34,899	-0.02%
2018/11/09	12	76.07	6	75.95	76.10	6	35,101	0.02%
2018/11/08	5.8	76.86	11	77.05	76.60	-5.2	35,138	-0.01%
2018/11/07	6	77.82	3	77.87	77.90	3	35,022	0.01%
2018/11/06	15.6	78.33	7.4	78.51	77.30	8.2	35,016	0.02%
2018/11/05	3.2	80.06	3	80.60	80.00	0.2	35,081	0.00%
2018/11/02	3.3	80.58	14.8	80.24	81.00	-11.5	35,222	-0.03%
2018/11/01	7.2	79.86	7.8	79.69	79.90	-0.6	35,105	0.00%
2018/10/31	2	78.45	9.7	78.33	78.80	-7.7	35,267	-0.02%
2018/10/30	8	75.95	14.1	75.86	76.40	-6.1	35,030	-0.02%
2018/10/29	30.2	76.39	5	76.38	75.50	25.2	35,063	0.07%
2018/10/26	22.8	77.44	48.7	77.86	76.20	-25.9	35,074	-0.07%
2018/10/17	38	69.82	70.2	70.23	68.10	-32.2	34,592	-0.09%
2018/10/16	25.1	70.09	94.2	70.09	70.40	-69.2	33,758	-0.20%
2018/10/15	7.1	70.62	5.9	70.68	70.50	1.2	33,489	0.00%
2018/10/12	24	70.69	69	70.76	71.90	-45	33,508	-0.13%
2018/10/11	54	70.53	20	70.74	70.10	34	33,512	0.10%
2018/10/09	6	75.63	11	75.89	75.30	-5	32,293	-0.02%
2018/10/08	11	75.63	7	75.67	75.50	4	32,342	0.01%
2018/10/05	27	75.85	2	76.05	75.60	25	32,631	0.08%
2018/10/04	15	76.43	5	76.40	76.20	10	32,542	0.03%
2018/10/03	5	77.74	14.4	77.67	77.80	-9.4	32,668	-0.03%
2018/10/02	8	78.36	13	78.95	78.10	-5	32,896	-0.02%
2018/10/01	13.2	79.96	10	79.96	79.90	3.2	32,641	0.01%
2018/09/28	5	78.60	7	79.14	79.20	-2	32,840	-0.01%
2018/09/27	13.1	77.93	19	77.96	78.70	-5.9	32,499	-0.02%
2018/09/26	2	77.35	6.1	77.63	77.30	-4.1	32,279	-0.01%
2018/09/25	2	75.90	2	76.00	76.10	0	32,142	0.00%
2018/09/21	28	75.39	21	75.34	75.80	7	32,370	0.02%
2018/09/20	0	0.00	3	75.53	75.60	-3	32,265	-0.01%
2018/09/19	3	76.13	1	76.20	76.40	2	32,294	0.01%
2018/09/18	10	76.08	2	76.30	75.80	8	32,335	0.02%
2018/09/17	2	77.65	4.2	77.69	77.80	-2.2	32,456	-0.01%
2018/09/14	2	77.20	13	77.36	77.90	-11	32,799	-0.03%
2018/09/13	8	76.10	25	76.16	76.00	-17	32,828	-0.05%
2018/09/12	8.1	77.33	24.2	77.24	77.00	-16.1	32,740	-0.05%
2018/09/11	14.1	76.58	6	77.08	77.70	8.1	32,803	0.02%
2018/09/10	51	75.44	3	75.93	75.10	48	33,096	0.15%
2018/09/07	67	78.06	14	77.81	77.70	53	32,715	0.16%
2018/09/06	38.1	79.47	3	79.30	79.30	35.1	32,743	0.11%
2018/09/05	2	80.15	0	0.00	80.10	2	32,558	0.01%
2018/09/04	13	80.15	0	0.00	80.10	13	32,939	0.04%
2018/09/03	29	80.14	3	80.17	80.10	26	33,317	0.08%
2018/08/31	24	80.51	3	80.50	80.50	21	34,592	0.06%
2018/08/30	11	81.11	4	81.35	80.90	7	35,372	0.02%
2018/08/29	1	81.20	1	81.40	81.40	0	35,704	0.00%
2018/08/28	4	81.25	15	81.37	81.20	-11	35,877	-0.03%
2018/08/27	21	80.92	6	80.90	81.00	15	36,077	0.04%
2018/08/24	22	80.73	1	80.90	81.10	21	36,106	0.06%
2018/08/23	19	81.55	3	81.47	81.80	16	37,143	0.04%
2018/08/22	5	81.46	31	81.22	81.70	-26	37,444	-0.07%
2018/08/21	12	81.17	1	81.30	81.00	11	37,825	0.03%
2018/08/20	26.1	81.28	36.6	81.09	81.00	-10.5	38,555	-0.03%
2018/08/17	10	81.57	12	81.55	81.10	-2	39,047	-0.01%
2018/08/16	9.5	81.17	10	81.20	81.20	-0.5	39,033	0.00%
2018/08/15	40	80.61	51	80.52	81.10	-11	38,932	-0.03%
2018/08/14	63	81.83	15	81.93	81.30	48	38,576	0.12%
2018/08/13	16	83.96	11	84.68	83.80	5	37,744	0.01%
2018/08/10	9	85.71	8	85.91	85.90	1	37,559	0.00%
2018/08/09	6.1	85.35	6	85.42	85.20	0.1	37,496	0.00%
2018/08/08	1	85.00	16	84.98	85.00	-15	37,984	-0.04%
2018/08/07	3	84.80	16	84.69	84.40	-13	38,653	-0.03%
2018/08/06	2	84.35	5	84.56	84.60	-3	40,277	-0.01%
2018/08/03	2	83.25	22	83.59	83.80	-20	40,685	-0.05%
2018/08/02	11	82.98	4	84.08	82.80	7	40,725	0.02%
2018/08/01	2	84.00	7	84.11	84.10	-5	40,747	-0.01%
2018/07/31	1.2	83.47	0.1	83.80	83.80	1.1	40,718	0.00%
2018/07/30	1	83.90	24	84.01	84.20	-23	40,734	-0.06%
2018/07/27	1	83.30	0	0.00	83.20	1	40,533	0.00%
2018/07/26	6	82.50	0	0.00	83.50	6	40,985	0.01%
2018/07/25	39	82.73	4	82.90	82.70	35	41,156	0.09%
2018/07/24	24	85.35	44.3	85.38	85.20	-20.3	41,023	-0.05%
2018/07/23	1	85.30	5	85.34	85.50	-4	40,405	-0.01%
2018/07/20	5.7	85.22	27	84.54	85.30	-21.3	40,448	-0.05%
2018/07/19	2.2	84.69	25.2	84.97	85.20	-23	40,634	-0.06%
2018/07/18	10	83.99	14.1	84.13	84.10	-4.1	41,177	-0.01%
2018/07/17	2	82.70	9	82.99	82.90	-7	41,148	-0.02%
2018/07/16	2	83.20	17	83.06	82.80	-15	41,273	-0.04%
2018/07/13	32.1	81.86	64	82.14	82.90	-31.9	42,018	-0.08%
2018/07/12	43	81.38	46	81.23	81.20	-3	42,639	-0.01%
2018/07/11	31.5	81.01	31	81.48	81.60	0.5	42,885	0.00%
2018/07/10	27	81.00	45	80.47	80.50	-18	42,680	-0.04%
2018/07/09	22	80.99	27.5	81.40	80.80	-5.5	42,584	-0.01%
2018/07/06	10.2	80.44	4.4	80.71	80.50	5.8	42,830	0.01%
2018/07/05	2	81.10	6	81.20	81.20	-4	42,840	-0.01%
2018/07/04	35.2	81.08	3	81.40	81.60	32.2	43,143	0.07%
2018/07/03	7.9	80.82	5	81.02	80.70	2.9	43,802	0.01%
2018/07/02	9	81.80	6	81.68	81.00	3	44,386	0.01%
2018/06/29	23	81.77	13	82.16	83.20	10	44,722	0.02%
2018/06/28	12	80.71	11	80.74	80.50	1	46,328	0.00%
2018/06/27	17	81.14	4	81.25	80.90	13	46,430	0.03%
2018/06/26	21.1	80.85	12	80.97	81.00	9.1	46,386	0.02%
2018/06/25	18	81.81	1	81.80	81.50	17	46,072	0.04%
2018/06/22	10	82.13	36.4	82.18	82.30	-26.4	45,973	-0.06%
2018/06/21	15	83.02	7.1	82.86	82.70	7.9	45,954	0.02%
2018/06/20	29	82.38	22	82.48	83.00	7	46,402	0.02%
2018/06/19	42.3	83.44	8	83.24	83.00	34.3	46,024	0.07%
2018/06/15	17.9	84.82	4.6	84.80	85.00	13.3	45,391	0.03%
2018/06/14	36.1	85.90	5	85.96	85.50	31.1	44,934	0.07%
2018/06/13	4.3	87.54	29	87.76	87.80	-24.7	44,377	-0.06%
2018/06/12	23	87.60	12.4	87.74	87.70	10.7	45,087	0.02%
2018/06/11	33	87.70	12	87.46	87.40	21	45,024	0.05%
2018/06/08	56	88.70	13	88.95	88.30	43	45,184	0.10%
2018/06/07	36	90.00	29	89.93	91.20	7	44,916	0.02%
2018/06/06	2	89.10	18	88.97	89.10	-16	44,888	-0.04%
2018/06/05	12	88.08	9	87.87	88.10	3	45,553	0.01%
2018/06/04	4	87.73	7.2	87.73	87.80	-3.2	45,573	-0.01%
2018/06/01	14	86.69	6	86.50	86.60	8	45,724	0.02%
2018/05/31	13	86.81	11	86.82	85.70	2	45,907	0.00%
2018/05/30	7.2	86.97	39	87.31	87.40	-31.8	45,020	-0.07%
2018/05/29	10	87.87	8	88.29	87.60	2	44,829	0.00%
2018/05/28	8.3	88.56	111	88.31	88.80	-102.7	44,821	-0.23%	大賣/鉅額交易
2018/05/25	3	85.57	11	86.04	86.50	-8	44,419	-0.02%
2018/05/24	5	84.16	7	84.14	84.10	-2	44,188	0.00%
2018/05/23	3	83.93	7	84.16	83.60	-4	44,702	-0.01%
2018/05/22	3	84.27	4	84.55	84.00	-1	45,124	0.00%
2018/05/21	1	84.90	3.9	85.03	85.00	-2.9	45,700	-0.01%
2018/05/18	6.1	84.05	2	84.30	83.90	4.1	46,339	0.01%
2018/05/17	10.1	84.99	8	84.55	84.20	2.1	47,022	0.00%
2018/05/16	13	84.72	31	84.74	84.60	-18	47,215	-0.04%
2018/05/15	46	86.71	46.4	87.37	86.00	-0.4	47,488	0.00%
2018/05/14	89.3	88.89	69.3	88.91	89.00	20	48,662	0.04%
2018/05/11	15	84.16	34	84.46	85.00	-19	47,388	-0.04%
2018/05/10	1.1	82.81	15	82.55	82.90	-14	47,391	-0.03%
2018/05/09	19	82.12	9	82.99	81.80	10	47,644	0.02%
2018/05/08	8	82.26	3	82.30	82.60	5	48,053	0.01%
2018/05/07	24	81.40	15	81.71	81.60	9	48,209	0.02%
2018/05/04	28	80.47	16	80.59	80.40	12	48,519	0.02%
2018/05/03	46.2	80.32	4	80.60	80.10	42.2	48,855	0.09%
2018/05/02	14	82.46	4	83.30	81.80	10	48,950	0.02%
2018/04/30	7	82.70	32	82.57	82.90	-25	49,029	-0.05%
2018/04/27	16	81.09	19	81.12	81.50	-3	49,363	-0.01%
2018/04/26	54	80.71	14	81.40	80.60	40	49,915	0.08%
2018/04/25	30	80.06	31	80.01	80.40	-1	50,957	0.00%
2018/04/24	141	81.16	36	81.51	80.60	105	51,057	0.21%	大買/鉅額交易
2018/04/23	46.1	83.17	33	83.09	83.00	13.1	50,484	0.03%
2018/04/20	21	84.03	13	84.12	84.00	8	50,371	0.02%
2018/04/19	56	84.29	25	84.42	85.00	31	50,547	0.06%
2018/04/18	76	85.27	38.1	85.52	84.80	37.9	50,204	0.08%
2018/04/17	25.1	86.74	9	86.70	86.50	16.1	50,087	0.03%
2018/04/16	3	87.23	4	87.23	87.60	-1	50,333	0.00%
2018/04/13	30	87.08	26	87.15	87.00	4	50,506	0.01%
2018/04/12	34	87.01	1.1	87.20	86.80	32.9	50,851	0.06%
2018/04/11	28	87.76	14	88.16	87.30	14	51,181	0.03%
2018/04/10	20	87.14	8	87.38	87.00	12	51,411	0.02%
2018/04/09	22	86.74	43	87.37	87.40	-21	51,757	-0.04%
2018/04/03	52	87.18	111	87.05	87.20	-59	51,281	-0.12%	大賣/
2018/04/02	27.3	88.22	12	88.98	88.10	15.3	50,921	0.03%
2018/03/31	133.2	88.96	14.2	89.25	88.50	119	50,680	0.23%	大買/鉅額交易
2018/03/30	14	91.75	4	91.95	91.40	10	48,765	0.02%
2018/03/29	12	90.06	3	90.23	90.00	9	48,632	0.02%
2018/03/28	2	90.15	3	90.60	90.10	-1	48,333	0.00%
2018/03/27	13	90.95	4	91.10	91.20	9	48,237	0.02%
2018/03/26	27	90.04	7	89.91	90.20	20	48,082	0.04%
2018/03/23	22	90.88	26	91.02	90.40	-4	48,202	-0.01%
2018/03/22	7.2	92.69	5	92.62	92.80	2.2	48,376	0.00%
2018/03/21	5	92.48	10	92.60	92.40	-5	48,263	-0.01%
2018/03/20	12	92.51	15	92.55	92.60	-3	48,615	-0.01%
2018/03/19	7	92.73	5	92.90	92.90	2	48,662	0.00%
2018/03/16	15	93.15	12	93.54	92.80	3	48,767	0.01%
2018/03/15	14	93.35	8	93.83	93.40	6	48,424	0.01%
2018/03/14	26	93.64	12.5	93.64	93.30	13.5	48,939	0.03%
2018/03/13	43	95.76	16	95.74	95.20	27	48,868	0.06%
2018/03/12	22.1	93.99	56	93.88	94.30	-34	48,136	-0.07%
2018/03/09	23	91.57	66.7	91.73	91.90	-43.7	48,311	-0.09%
2018/03/08	16	89.34	14	89.46	89.40	2	48,434	0.00%
2018/03/07	36	89.30	29	89.24	88.50	7	48,600	0.01%
2018/03/06	1	88.00	9	88.39	88.20	-8	49,225	-0.02%
2018/03/05	21	87.46	3	87.23	87.00	18	49,994	0.04%
2018/03/02	13	87.19	3	87.27	87.80	10	49,680	0.02%
2018/03/01	8	87.94	0	0.00	87.90	8	49,850	0.02%
2018/02/27	8	88.96	1	89.70	88.10	7	49,752	0.01%
2018/02/26	16	89.08	9	89.24	88.80	7	49,448	0.01%
2018/02/23	11	88.73	10	88.86	88.90	1	49,325	0.00%
2018/02/22	18.1	87.81	5.4	87.98	87.90	12.7	49,530	0.03%
2018/02/21	28.3	88.49	17.5	88.57	88.20	10.8	49,335	0.02%
2018/02/12	93.4	87.81	8	87.96	87.60	85.4	48,915	0.17%
2018/02/09	60.3	86.99	11	87.30	87.50	49.3	48,743	0.10%
2018/02/08	23.1	89.49	16	89.61	89.00	7.1	48,453	0.01%
2018/02/07	23	90.43	15	90.70	90.00	8	49,905	0.02%
2018/02/06	120.1	89.68	156.2	89.36	89.20	-36.1	49,153	-0.07%	大買/大賣/
2018/02/05	35	92.93	3	92.90	92.80	32	47,142	0.07%
2018/02/02	12.1	94.54	38	94.87	95.20	-25.9	47,140	-0.05%
2018/02/01	11.1	93.53	12.1	93.76	93.50	-1	47,024	0.00%
2018/01/31	63.7	92.60	9	92.58	92.20	54.7	46,756	0.12%
2018/01/30	128	93.93	5	94.24	93.60	123	46,299	0.27%	大買/鉅額交易
2018/01/29	12	94.85	9	94.79	94.70	3	46,043	0.01%
2018/01/26	12	95.47	3	95.93	95.40	9	45,847	0.02%
2018/01/25	4	95.40	2	95.75	95.40	2	45,486	0.00%
2018/01/24	1	96.30	1.2	96.18	95.90	-0.2	44,848	0.00%
2018/01/23	11	95.95	34	95.94	96.90	-23	44,696	-0.05%
2018/01/22	43	96.75	125	96.96	96.60	-82	44,513	-0.18%	大賣/
2018/01/19	52.5	95.96	50	96.04	96.90	2.5	43,848	0.01%
2018/01/18	25.2	94.29	17	94.49	93.80	8.2	42,486	0.02%
2018/01/17	3.6	93.16	15	93.25	93.40	-11.4	42,043	-0.03%
2018/01/16	12.9	93.38	7	93.36	93.40	5.9	41,887	0.01%
2018/01/15	16.1	93.05	58	93.04	93.30	-41.9	41,766	-0.10%
2018/01/12	12.1	92.07	14	92.01	91.80	-1.9	41,540	0.00%
2018/01/11	62.1	91.41	30	92.34	91.40	32.1	41,459	0.08%
2018/01/10	17	90.95	1	90.90	90.80	16	40,939	0.04%
2018/01/09	29	91.96	2	92.25	91.80	27	40,640	0.07%
2018/01/08	36	91.93	40	91.80	91.80	-4	40,616	-0.01%
2018/01/05	32	91.98	6	92.60	93.00	26	40,275	0.06%
2018/01/04	67.2	92.88	10.4	92.96	92.60	56.8	39,996	0.14%
2018/01/03	71	94.16	3	94.60	94.00	68	39,819	0.17%
2018/01/02	16	95.05	2	95.05	95.00	14	39,215	0.04%