鴻海 (2317)-華南永昌-鶯歌券商分點個股進出

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
148.0
漲跌
▲1.5
漲幅
+1.02%
成交量
74,950張
產業
上市其他電子類股
5888人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

鴻海 (2317)籌碼相關－華南永昌-鶯歌券商分點個股進出

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

華南永昌-鶯歌券商分點個股進出
華南永昌-鶯歌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
2024/04/18	10	146.30	22.6	146.79	148.00	-12.6	95,526	-0.01%
2024/04/17	69.5	143.81	38.6	145.40	146.50	30.9	94,851	0.03%
2024/04/16	50.7	140.00	16.1	140.77	141.00	34.6	93,480	0.04%
2024/04/15	14.7	146.94	12.2	146.78	146.00	2.5	90,976	0.00%
2024/04/12	13.6	151.18	22.1	150.82	150.50	-8.5	89,690	-0.01%
2024/04/11	58.5	149.69	50.4	149.37	150.00	8.1	87,961	0.01%
2024/04/10	31.3	156.13	13.2	155.11	154.50	18.1	85,355	0.02%
2024/04/09	24.5	158.20	14.2	158.80	158.00	10.3	84,044	0.01%
2024/04/08	14.3	157.91	7.3	158.24	158.00	7	82,682	0.01%
2024/04/03	30.4	157.08	12.9	157.96	159.00	17.5	81,311	0.02%
2024/04/02	18.3	154.22	42.8	155.95	159.00	-24.5	79,344	-0.03%
2024/04/01	8.5	151.93	9.8	152.02	150.50	-1.3	76,692	0.00%
2024/03/29	94.5	153.92	55	152.28	150.00	39.5	75,560	0.05%
2024/03/28	40.6	154.28	63	154.68	155.50	-22.4	73,210	-0.03%
2024/03/27	40.5	147.36	66.1	147.71	148.50	-25.6	70,339	-0.04%
2024/03/26	92.7	143.40	86.5	143.25	142.00	6.2	68,483	0.01%
2024/03/25	39.8	145.09	40.2	145.03	145.50	-0.4	66,381	0.00%
2024/03/22	73.2	144.60	91	145.80	145.50	-17.8	64,505	-0.03%
2024/03/21	32.5	140.87	56.1	143.16	142.50	-23.6	61,032	-0.04%
2024/03/20	66.5	138.11	50.2	139.02	138.00	16.3	58,649	0.03%
2024/03/19	71.2	133.57	57.2	134.46	136.00	14	55,781	0.03%
2024/03/18	39.2	134.13	85.1	133.74	136.00	-45.8	53,182	-0.09%
2024/03/15	24.2	131.11	256	131.34	132.00	-231.8	49,532	-0.47%	大賣/鉅額交易
2024/03/14	26	120.13	65.1	120.03	121.00	-39.1	43,236	-0.09%
2024/03/13	102.1	120.56	119	121.21	120.50	-16.9	40,314	-0.04%	大買/大賣/
2024/03/12	28.5	116.46	367	115.22	119.00	-338.5	34,910	-0.97%	大賣/鉅額交易
2024/03/11	55.2	108.50	93.3	109.06	109.50	-38.2	29,389	-0.13%
2024/03/08	14	105.50	21.6	105.61	105.00	-7.6	27,431	-0.03%
2024/03/07	2	107.25	61.3	107.64	107.50	-59.3	26,533	-0.22%
2024/03/06	3	107.00	13.3	106.54	106.50	-10.3	26,183	-0.04%
2024/03/05	9	107.28	61.3	107.32	106.50	-52.3	26,190	-0.20%
2024/03/04	16	105.63	48.7	105.73	106.50	-32.7	25,463	-0.13%
2024/03/01	4.4	102.74	1.3	102.61	102.00	3.1	24,125	0.01%
2024/02/29	3.1	103.00	4.3	103.12	103.00	-1.2	24,041	0.00%
2024/02/27	0	0.00	4	103.25	103.50	-4	23,750	-0.02%
2024/02/26	8	103.69	46.2	103.42	103.50	-38.2	23,649	-0.16%
2024/02/23	1.2	103.07	11	103.50	103.00	-9.9	23,790	-0.04%
2024/02/22	1.6	103.19	0	0.00	103.50	1.6	24,119	0.01%
2024/02/21	5	103.50	2	103.50	103.00	3	24,289	0.01%
2024/02/20	2	103.75	2	104.25	103.50	0	24,762	0.00%
2024/02/19	1	102.50	0	0.00	103.00	1	24,617	0.00%
2024/02/16	2.2	101.00	0	0.00	101.50	2.2	25,053	0.01%
2024/02/15	4.2	101.75	1.6	101.38	101.00	2.6	25,287	0.01%
2024/02/05	2	101.75	0.1	101.50	101.50	1.9	25,125	0.01%
2024/02/02	1.1	102.00	20	102.00	102.00	-18.9	25,105	-0.08%
2024/02/01	1	103.00	11	102.50	103.00	-10	25,344	-0.04%
2024/01/31	1	102.50	2	102.00	102.50	-1	25,428	0.00%
2024/01/30	1.4	102.01	0	0.00	102.00	1.4	25,581	0.01%
2024/01/29	1	102.50	2.6	102.50	102.50	-1.6	25,927	-0.01%
2024/01/26	1	102.00	12.8	102.97	102.50	-11.8	26,364	-0.04%
2024/01/25	0.2	101.00	9.1	101.72	102.00	-8.9	26,353	-0.03%
2024/01/24	1	101.00	0	0.00	100.50	1	26,387	0.00%
2024/01/23	0	0.00	7.1	100.50	101.00	-7.1	27,103	-0.03%
2024/01/22	11	100.02	9	100.33	99.90	2	29,035	0.01%
2024/01/19	2	100.50	11	100.50	100.50	-9	29,204	-0.03%
2024/01/18	6.6	99.56	6	99.90	99.90	0.5	29,563	0.00%
2024/01/17	34	98.96	1	98.60	98.60	33	29,936	0.11%
2024/01/16	3.7	99.77	12	100.00	100.00	-8.3	30,976	-0.03%
2024/01/15	9.1	100.12	0.7	100.50	100.00	8.4	31,922	0.03%
2024/01/12	0	100.50	3.2	100.53	100.50	-3.2	32,081	-0.01%
2024/01/11	5.3	100.44	0.8	100.50	100.50	4.4	32,209	0.01%
2024/01/10	7.4	100.50	0	0.00	100.00	7.4	32,083	0.02%
2024/01/09	2.2	101.05	0.3	101.00	101.00	1.9	31,963	0.01%
2024/01/08	28.2	102.49	3	103.00	101.50	25.2	31,828	0.08%
2024/01/05	1	104.00	2.2	104.23	104.00	-1.2	31,693	0.00%
2024/01/04	3	104.50	0.2	104.50	104.00	2.8	31,937	0.01%
2024/01/03	0.1	104.00	0.1	104.00	104.50	0	32,154	0.00%
2024/01/02	0	0.00	9	104.44	105.00	-9	32,305	-0.03%
2023/12/29	1	104.50	3.4	104.21	104.50	-2.4	32,250	-0.01%
2023/12/28	3.1	103.66	5	104.00	104.00	-1.9	32,274	-0.01%
2023/12/27	0.7	103.50	2	103.50	103.50	-1.3	32,180	0.00%
2023/12/26	7.7	103.50	4	103.63	104.00	3.7	32,097	0.01%
2023/12/25	3.1	103.50	1.1	103.50	103.50	2	32,284	0.01%
2023/12/22	0	0.00	1.5	103.50	103.50	-1.5	32,363	0.00%
2023/12/21	1.1	103.00	9.8	103.00	103.50	-8.7	32,468	-0.03%
2023/12/20	2.1	103.48	26.5	103.76	104.50	-24.4	32,160	-0.08%
2023/12/19	1	102.00	2	101.50	102.50	-1	31,507	0.00%
2023/12/18	0.8	101.50	3	101.83	102.00	-2.2	31,329	-0.01%
2023/12/15	3.5	101.20	11	101.05	101.50	-7.6	31,177	-0.02%
2023/12/14	2	101.50	3.2	101.50	102.00	-1.2	30,726	0.00%
2023/12/13	1.2	101.00	0	0.00	101.00	1.2	30,500	0.00%
2023/12/11	12.1	101.00	1	100.50	101.00	11.1	30,769	0.04%
2023/12/08	0	0.00	3	101.50	101.50	-3	30,658	-0.01%
2023/12/07	0.1	101.00	3	100.50	101.00	-2.9	30,887	-0.01%
2023/12/06	21	101.48	0	0.00	101.00	21	30,950	0.07%
2023/12/05	0	101.00	1	100.50	101.00	-1	30,895	0.00%
2023/12/04	0	0.00	2	101.00	101.00	-2	30,773	-0.01%
2023/12/01	27.2	100.69	1.4	101.00	100.50	25.8	30,811	0.08%
2023/11/30	2	101.50	0	0.00	101.50	2	30,592	0.01%
2023/11/29	7	102.00	1.4	102.00	102.00	5.6	30,267	0.02%
2023/11/28	1.1	102.50	0.1	102.50	102.50	1	29,970	0.00%
2023/11/27	3	102.00	10	101.63	101.50	-7	30,482	-0.02%
2023/11/24	1	101.50	15.3	101.93	101.50	-14.3	30,442	-0.05%
2023/11/22	11.3	102.40	4.1	102.76	102.00	7.2	31,063	0.02%
2023/11/21	1	101.50	5.1	102.08	102.50	-4.1	30,942	-0.01%
2023/11/20	3.1	101.16	1	101.50	101.00	2.1	31,170	0.01%
2023/11/17	0	0.00	26.6	102.33	102.50	-26.6	30,949	-0.09%
2023/11/16	2	101.00	8.1	100.93	101.00	-6.1	30,387	-0.02%
2023/11/15	15.2	100.10	7	100.06	100.50	8.2	30,054	0.03%
2023/11/14	3.1	100.02	36.2	100.11	100.00	-33	29,488	-0.11%
2023/11/13	7.3	97.72	1.1	97.76	97.70	6.2	29,120	0.02%
2023/11/10	1.1	97.11	0	97.20	97.20	1.1	29,544	0.00%
2023/11/09	6.6	97.83	5.1	98.11	97.90	1.5	30,337	0.00%
2023/11/08	9	96.92	7	96.76	97.00	2	30,321	0.01%
2023/11/07	7.1	95.82	12	95.90	96.10	-4.9	30,373	-0.02%
2023/11/06	8.1	97.04	16.3	96.96	96.40	-8.2	30,281	-0.03%
2023/11/03	12.1	95.65	4	95.53	95.80	8.1	29,982	0.03%
2023/11/02	3.5	96.89	11.1	97.03	97.00	-7.6	29,758	-0.03%
2023/11/01	19.4	96.09	8.2	96.07	95.60	11.3	30,097	0.04%
2023/10/31	27.2	96.32	11.5	96.25	96.50	15.7	30,309	0.05%
2023/10/30	110	95.27	32.2	94.74	94.50	77.8	29,933	0.26%	大買/
2023/10/27	12.7	98.36	6	98.30	98.20	6.7	28,083	0.02%
2023/10/26	18.5	98.50	13.1	98.70	98.50	5.4	28,036	0.02%
2023/10/25	11.9	99.06	9	99.04	99.00	2.9	27,773	0.01%
2023/10/24	63.1	98.50	514.2	98.50	98.30	-451.1	27,620	-1.63%	大賣/鉅額交易
2023/10/23	40.8	100.77	1	101.00	100.50	39.8	26,288	0.15%
2023/10/20	9.4	103.20	9	103.50	103.50	0.4	25,919	0.00%
2023/10/19	15.2	103.61	3	105.00	103.50	12.2	25,714	0.05%
2023/10/18	18	105.50	34	105.78	105.50	-16	25,514	-0.06%
2023/10/17	0	0.00	1.1	106.50	106.50	-1.1	25,614	0.00%
2023/10/16	4	107.00	4	107.00	107.00	0	26,265	0.00%
2023/10/13	9	107.17	4	106.75	107.50	5	26,851	0.02%
2023/10/12	1	107.00	25	106.62	107.00	-24	27,096	-0.09%
2023/10/11	20	106.00	2	106.25	106.00	18	27,348	0.07%
2023/10/06	1	105.50	3	105.00	105.50	-2	27,369	-0.01%
2023/10/05	20	103.35	4.1	103.74	103.50	15.9	27,528	0.06%
2023/10/04	18	102.83	1	103.00	103.00	17	27,645	0.06%
2023/10/03	8.1	104.00	0	0.00	104.00	8.1	27,599	0.03%
2023/10/02	8	104.69	3.4	105.00	104.50	4.6	27,816	0.02%
2023/09/28	7.4	103.03	3.1	104.02	104.00	4.3	28,735	0.01%
2023/09/27	11.9	103.84	2.1	104.02	104.00	9.8	29,226	0.03%
2023/09/26	21.2	104.15	1	104.50	104.00	20.2	30,286	0.07%
2023/09/25	10	105.05	2	105.00	105.50	8	31,242	0.03%
2023/09/22	6.1	105.01	1	105.00	105.00	5.1	31,773	0.02%
2023/09/21	9.2	105.07	0.1	106.00	105.00	9.1	32,181	0.03%
2023/09/20	6	106.25	0.8	106.00	106.00	5.2	32,555	0.02%
2023/09/19	6	107.00	4.6	107.00	106.50	1.4	33,360	0.00%
2023/09/18	16	105.59	1	106.00	106.50	15	34,796	0.04%
2023/09/15	45.1	106.22	0	0.00	106.00	45.1	35,058	0.13%
2023/09/14	21	106.50	25	106.56	106.50	-4	34,962	-0.01%
2023/09/13	6.1	105.51	1	105.50	106.00	5.1	35,116	0.01%
2023/09/12	0	0.00	18	107.11	107.50	-18	35,594	-0.05%
2023/09/11	10	105.00	0.2	105.50	105.00	9.8	35,679	0.03%
2023/09/08	1.1	105.00	2	105.50	106.00	-0.9	35,975	0.00%
2023/09/07	7.1	105.79	3	105.50	105.50	4.1	36,936	0.01%
2023/09/06	6.1	106.00	0	0.00	106.00	6.1	38,325	0.02%
2023/09/04	4.4	106.39	0	0.00	106.50	4.4	38,384	0.01%
2023/09/01	2	107.00	3	107.50	107.50	-1	38,403	0.00%
2023/08/31	1	105.50	4.1	106.49	106.50	-3.1	38,772	-0.01%
2023/08/30	110.1	106.46	8	106.63	106.00	102.1	38,234	0.27%	大買/鉅額交易
2023/08/29	52.3	105.93	17.1	105.85	106.00	35.2	38,783	0.09%
2023/08/28	4.5	108.54	1	108.00	108.00	3.5	38,485	0.01%
2023/08/25	0	108.00	0	0.00	108.00	0	39,185	0.00%
2023/08/24	19.1	109.39	34	109.74	109.50	-14.9	40,302	-0.04%
2023/08/23	0	0.00	4	107.00	106.50	-4	40,756	-0.01%
2023/08/22	3.2	106.19	0	0.00	106.50	3.2	41,061	0.01%
2023/08/21	22	106.43	1	106.00	106.00	21	41,271	0.05%
2023/08/18	1.1	106.02	6	106.00	106.00	-5	41,354	-0.01%
2023/08/17	3.1	106.50	8	106.88	106.50	-4.9	41,432	-0.01%
2023/08/16	4.6	105.89	1	106.00	105.50	3.6	41,323	0.01%
2023/08/15	38.6	107.69	0	0.00	107.00	38.6	41,146	0.09%
2023/08/14	2.2	109.77	12.1	109.87	110.00	-9.9	40,542	-0.02%
2023/08/11	13.1	109.08	0	0.00	108.50	13.1	40,690	0.03%
2023/08/10	13	109.96	2.2	110.27	110.00	10.9	41,012	0.03%
2023/08/09	2.3	110.91	1.2	110.50	110.50	1.1	41,109	0.00%
2023/08/08	0.2	110.97	9	110.56	110.50	-8.8	41,947	-0.02%
2023/08/07	27.1	110.59	2.2	112.23	109.50	24.9	41,823	0.06%
2023/08/04	0	110.00	33.1	110.26	111.00	-33.1	41,358	-0.08%
2023/08/02	8.6	108.19	4	108.75	108.00	4.6	41,384	0.01%
2023/08/01	0.2	110.25	14.4	110.28	110.50	-14.1	40,993	-0.03%
2023/07/31	5.3	109.49	0	0.00	108.50	5.3	40,803	0.01%
2023/07/28	1.4	109.66	5	109.90	109.50	-3.6	40,510	-0.01%
2023/07/27	11	111.27	5	111.00	110.50	6	40,589	0.01%
2023/07/26	2.2	111.73	2.9	111.67	111.50	-0.7	40,899	0.00%
2023/07/25	1	111.01	38.1	111.29	112.00	-37.1	40,721	-0.09%
2023/07/21	16	107.38	11	107.95	107.50	5	40,226	0.01%
2023/07/20	8	107.81	1	108.50	108.00	7	40,260	0.02%
2023/07/19	48.4	110.38	2.6	110.81	108.50	45.8	40,018	0.11%
2023/07/18	1	111.50	37	112.50	112.00	-36	39,654	-0.09%
2023/07/17	110	110.02	3	110.33	110.50	107	39,110	0.27%	大買/鉅額交易
2023/07/14	15.2	107.32	79	108.70	109.50	-63.8	38,735	-0.16%
2023/07/13	19	108.10	6	108.42	107.00	13	38,284	0.03%
2023/07/12	5.2	106.04	4	106.75	107.50	1.2	38,042	0.00%
2023/07/11	6.5	104.77	2	105.00	105.00	4.5	37,842	0.01%
2023/07/10	18.5	104.95	1	104.50	104.50	17.5	37,828	0.05%
2023/07/07	10.5	105.33	9	104.78	105.50	1.5	37,756	0.00%
2023/07/06	159.6	106.41	2.5	106.60	105.50	157.1	37,732	0.42%	大買/鉅額交易
2023/07/05	131.9	108.44	3.1	108.66	108.50	128.8	36,789	0.35%	大買/鉅額交易
2023/07/04	243.7	110.29	4	110.38	110.00	239.7	36,139	0.66%	大買/鉅額交易
2023/07/03	25.2	114.44	264	114.52	115.00	-238.8	35,462	-0.67%	大賣/鉅額交易
2023/06/30	15.2	112.24	10	112.45	113.00	5.2	34,309	0.02%
2023/06/29	8.7	113.74	109	113.59	113.00	-100.3	33,829	-0.30%	大賣/
2023/06/28	16.5	115.21	3.5	115.64	115.00	13	33,522	0.04%
2023/06/27	17	114.68	5	115.50	114.00	12	33,179	0.04%
2023/06/26	10.5	114.86	14.2	115.63	115.50	-3.7	32,601	-0.01%
2023/06/21	21.5	112.52	9.3	112.88	113.00	12.2	32,082	0.04%
2023/06/20	5	112.60	5	112.80	112.50	0	32,028	0.00%
2023/06/19	1	111.00	17	112.38	112.50	-16	31,892	-0.05%
2023/06/16	18.2	111.45	12.2	111.80	111.00	6	31,825	0.02%
2023/06/15	11.4	111.46	7	111.36	111.50	4.4	31,398	0.01%
2023/06/14	6	112.25	13.5	112.83	112.50	-7.5	31,855	-0.02%
2023/06/13	16.5	112.03	16	112.75	112.50	0.5	31,723	0.00%
2023/06/12	24	110.67	55.9	110.31	110.50	-31.9	30,901	-0.10%
2023/06/09	0.4	107.54	13	107.96	108.00	-12.6	29,760	-0.04%
2023/06/08	0	0.00	8	107.25	107.00	-8	29,876	-0.03%
2023/06/07	0.2	107.73	15	107.67	108.00	-14.8	30,051	-0.05%
2023/06/06	0	0.00	9	106.61	107.00	-9	30,703	-0.03%
2023/06/05	1	108.00	4.2	107.99	107.50	-3.2	30,622	-0.01%
2023/06/02	3	108.33	29	108.14	108.00	-26	31,419	-0.08%
2023/06/01	4	107.38	11	107.36	108.00	-7	31,156	-0.02%
2023/05/31	12	106.63	7.6	106.24	106.50	4.4	30,871	0.01%
2023/05/30	6.1	107.00	45.3	107.12	107.00	-39.2	30,356	-0.13%
2023/05/29	17	104.47	57.1	105.01	105.50	-40.1	29,635	-0.14%
2023/05/26	22.7	102.03	0	0.00	102.50	22.7	29,233	0.08%
2023/05/25	4.1	102.75	20	102.50	102.50	-16	28,999	-0.06%
2023/05/24	0.1	102.50	0	0.00	103.00	0.1	28,936	0.00%
2023/05/23	5.2	102.71	1	102.50	102.50	4.2	28,904	0.01%
2023/05/22	0.1	103.00	0.1	103.00	103.00	-0.1	28,907	0.00%
2023/05/19	6.5	102.53	0	0.00	103.00	6.5	29,083	0.02%
2023/05/18	0	103.00	0	0.00	103.00	0	29,193	0.00%
2023/05/17	9	102.39	0	0.00	102.50	9	29,333	0.03%
2023/05/16	4.2	102.15	12	102.17	102.00	-7.8	28,993	-0.03%
2023/05/15	23.3	102.01	0.2	102.50	102.00	23.1	28,601	0.08%
2023/05/12	0	105.50	2.2	106.41	102.50	-2.2	28,557	-0.01%
2023/05/11	0	105.50	2.2	106.41	105.00	-2.2	27,867	-0.01%
2023/05/10	15.7	106.18	7	106.50	106.50	8.7	27,910	0.03%
2023/05/09	1	106.50	31.1	106.18	106.50	-30.1	28,140	-0.11%
2023/05/08	0.4	105.00	0.2	105.00	105.00	0.2	28,301	0.00%
2023/05/05	5	105.00	1	105.00	105.00	4	28,849	0.01%
2023/05/04	0	0.00	1	105.00	105.00	-1	29,465	0.00%
2023/05/03	10	105.80	5	105.60	105.50	5	29,917	0.02%
2023/05/02	20	105.95	76.1	105.66	106.00	-56.1	30,781	-0.18%
2023/04/28	4.1	104.00	8	104.25	104.50	-3.9	31,312	-0.01%
2023/04/27	2.3	103.46	0	104.00	103.50	2.3	31,454	0.01%
2023/04/26	5.2	103.69	25.1	103.68	103.50	-19.9	31,624	-0.06%
2023/04/25	17.1	103.18	58.1	103.03	103.00	-41	31,354	-0.13%
2023/04/24	9	103.50	5	103.60	103.50	4	31,215	0.01%
2023/04/21	17	104.26	15	104.53	104.00	2	31,240	0.01%
2023/04/20	7.1	104.00	37	104.49	104.50	-30	31,018	-0.10%
2023/04/19	16	103.63	8.1	104.49	104.00	7.9	31,244	0.03%
2023/04/18	7	104.14	0	0.00	104.50	7	31,266	0.02%
2023/04/17	3	104.00	16.2	104.00	104.00	-13.2	31,594	-0.04%
2023/04/14	30	103.50	3.1	104.00	104.50	26.9	32,030	0.08%
2023/04/13	30.2	103.00	2	102.75	103.00	28.2	32,380	0.09%
2023/04/12	24.4	103.14	3	103.00	102.50	21.4	32,302	0.07%
2023/04/11	5.1	103.30	0	0.00	103.50	5.1	32,585	0.02%
2023/04/10	3.1	103.18	0	0.00	103.00	3.1	32,478	0.01%
2023/04/07	3	103.50	0	0.00	103.00	3	32,418	0.01%
2023/04/06	1.2	104.84	1	103.51	103.50	0.2	32,371	0.00%
2023/03/31	0	0.00	1	105.00	104.00	-1	31,976	0.00%
2023/03/30	0	0.00	12.1	104.00	104.50	-12.1	32,025	-0.04%
2023/03/29	4.2	103.50	7	103.64	103.50	-2.8	32,165	-0.01%
2023/03/28	19.7	103.43	0	0.00	103.00	19.7	32,556	0.06%
2023/03/27	32	103.69	0	0.00	103.50	32	32,645	0.10%
2023/03/24	25	104.62	37.2	105.30	105.50	-12.2	33,306	-0.04%
2023/03/23	18	103.58	10	104.05	103.50	8	32,568	0.02%
2023/03/22	28.2	103.96	7.3	103.64	103.50	20.9	32,454	0.06%
2023/03/21	5	103.50	7	103.64	103.50	-2	32,672	-0.01%
2023/03/20	1	102.50	0.2	102.51	102.50	0.8	32,644	0.00%
2023/03/17	1.2	103.93	26	103.60	103.50	-24.9	32,828	-0.08%
2023/03/16	1.4	102.13	2	102.50	102.00	-0.7	32,303	0.00%
2023/03/15	50	102.50	30	102.50	102.50	20	32,585	0.06%
2023/03/14	9.5	102.00	2.1	102.00	102.00	7.4	33,160	0.02%
2023/03/13	9.4	102.82	7.3	101.82	103.00	2	33,434	0.01%
2023/03/10	50	102.00	1	101.50	102.00	49	34,333	0.14%
2023/03/09	46.2	102.78	0	0.00	102.50	46.2	34,973	0.13%
2023/03/08	48.2	104.50	1	104.50	104.00	47.2	35,167	0.13%
2023/03/07	34.1	105.37	23.8	104.68	105.00	10.2	35,211	0.03%
2023/03/06	1.1	103.50	28.2	103.53	103.50	-27.2	34,782	-0.08%
2023/03/03	32	103.02	7	103.07	102.50	25	34,733	0.07%
2023/03/02	42	102.48	1.2	102.50	102.50	40.8	34,949	0.12%
2023/03/01	43	100.47	3	102.00	102.00	40	35,010	0.11%
2023/02/24	76.1	102.06	4.1	102.49	101.00	72.1	34,736	0.21%
2023/02/23	20	102.50	1	102.50	103.00	19	34,341	0.06%
2023/02/22	22.3	101.55	10	102.00	102.00	12.3	34,713	0.04%
2023/02/21	8	102.69	5	102.50	102.50	3	34,783	0.01%
2023/02/20	35	103.00	3	103.00	103.00	32	35,331	0.09%
2023/02/17	3.4	103.15	2.1	103.24	103.50	1.3	35,745	0.00%
2023/02/16	0	0.00	14.1	103.11	103.50	-14.1	36,384	-0.04%
2023/02/15	2.2	102.23	10.9	102.00	102.50	-8.7	37,202	-0.02%
2023/02/14	2	101.50	3.2	101.81	102.00	-1.2	37,250	0.00%
2023/02/13	2.2	101.45	0	0.00	101.00	2.2	37,616	0.01%
2023/02/10	6.2	101.50	13	101.88	101.50	-6.8	37,809	-0.02%
2023/02/09	6.1	101.41	5	100.80	101.00	1.1	38,059	0.00%
2023/02/08	24	100.50	1	100.50	100.50	23	38,379	0.06%
2023/02/07	14	100.75	8	101.19	100.50	6	38,627	0.02%
2023/02/06	9.2	101.88	27.2	101.83	101.50	-18	38,581	-0.05%
2023/02/03	28.4	99.79	0	0.00	99.60	28.4	38,523	0.07%
2023/02/02	23.1	100.02	2	100.50	100.00	21.1	38,531	0.05%
2023/02/01	32.2	100.06	2.1	100.02	100.00	30.1	38,077	0.08%
2023/01/31	5.1	100.01	7	99.90	99.70	-1.9	37,933	0.00%
2023/01/30	28.4	98.29	4	99.55	98.10	24.4	37,093	0.07%
2023/01/17	5.3	98.23	3	98.30	98.10	2.3	36,341	0.01%
2023/01/16	12.5	98.47	0	0.00	98.10	12.5	36,361	0.03%
2023/01/13	0.7	99.00	4	99.05	98.60	-3.3	36,315	-0.01%
2023/01/12	2	99.15	3	99.00	98.60	-1	36,978	0.00%
2023/01/11	0.5	99.79	1	99.70	99.10	-0.5	37,569	0.00%
2023/01/10	9.4	99.38	2	99.45	99.40	7.3	37,879	0.02%
2023/01/09	3.9	99.04	0.5	99.30	99.10	3.4	38,027	0.01%
2023/01/06	7.3	98.58	0.3	98.70	98.40	7	37,890	0.02%
2023/01/05	7.8	98.05	0	0.00	98.00	7.8	38,045	0.02%
2023/01/04	9.5	98.30	1	98.20	98.10	8.5	38,079	0.02%
2023/01/03	46.1	98.58	17	98.79	99.10	29.1	38,013	0.08%
2022/12/30	4	99.93	26	100.00	99.90	-22	37,602	-0.06%
2022/12/29	28.1	99.76	6.3	99.80	99.70	21.8	37,753	0.06%
2022/12/28	18.2	100.00	5	100.40	100.50	13.2	38,005	0.03%
2022/12/27	0.1	101.00	1	101.00	100.50	-0.9	37,915	0.00%
2022/12/26	0.1	100.50	0	0.00	101.00	0.1	38,115	0.00%
2022/12/23	5.1	100.50	0	0.00	101.00	5.1	38,434	0.01%
2022/12/22	0	0.00	1	100.50	101.00	-1	38,849	0.00%
2022/12/21	8.1	100.01	4	100.25	100.00	4.1	39,308	0.01%
2022/12/20	217.6	100.05	1.2	100.50	100.00	216.4	39,198	0.55%	大買/鉅額交易
2022/12/19	0	0.00	1	101.00	101.50	-1	39,135	0.00%
2022/12/16	121.4	100.53	1	100.50	100.50	120.4	38,899	0.31%	大買/鉅額交易
2022/12/15	2	101.75	12	102.00	101.50	-10	38,102	-0.03%
2022/12/14	10	102.00	6.3	102.50	102.50	3.7	38,124	0.01%
2022/12/13	8.1	101.19	0	0.00	101.00	8.1	38,141	0.02%
2022/12/12	10	101.70	0	0.00	102.00	10	37,850	0.03%
2022/12/09	8	102.38	13	102.50	102.00	-5	38,145	-0.01%
2022/12/08	17.1	101.65	0	0.00	101.50	17.1	37,890	0.04%
2022/12/07	9	102.94	18	102.56	102.00	-9	37,817	-0.02%
2022/12/06	15.6	103.43	3	103.83	103.00	12.6	37,621	0.03%
2022/12/05	31	106.08	33.5	106.00	105.50	-2.5	37,014	-0.01%
2022/12/02	31	105.11	65.4	105.29	105.50	-34.4	36,500	-0.09%
2022/12/01	40	102.56	24.1	102.60	103.00	15.9	35,734	0.04%
2022/11/30	32.1	101.20	0.2	101.50	100.50	31.9	34,905	0.09%
2022/11/29	13.1	99.88	1	100.00	100.00	12.1	34,038	0.04%
2022/11/28	16.2	99.96	1	100.00	100.00	15.2	33,757	0.05%
2022/11/25	16	100.66	0	0.00	100.50	16	33,605	0.05%
2022/11/24	21.4	100.20	6	100.08	101.00	15.4	33,507	0.05%
2022/11/23	28.2	101.28	3	101.00	100.50	25.2	33,169	0.08%
2022/11/22	30.1	100.00	1	100.50	100.50	29.1	33,091	0.09%
2022/11/21	40.3	100.35	0.1	100.50	100.00	40.2	32,902	0.12%
2022/11/18	15.4	100.72	13	100.50	100.50	2.4	32,636	0.01%
2022/11/17	15.2	101.40	11	101.50	101.50	4.2	32,326	0.01%
2022/11/16	12.1	101.79	2	102.25	101.50	10.1	32,188	0.03%
2022/11/15	19.1	101.95	5	101.90	101.50	14.1	31,685	0.04%
2022/11/14	7.4	100.15	17	101.21	101.50	-9.6	31,198	-0.03%
2022/11/11	55.3	100.54	11.2	100.19	100.00	44.1	30,512	0.14%
2022/11/10	11.1	100.55	0	101.00	100.50	11.1	29,543	0.04%
2022/11/09	2.5	102.18	22	101.89	102.50	-19.5	29,373	-0.07%
2022/11/08	8.3	100.02	3	100.00	100.00	5.3	29,190	0.02%
2022/11/07	19.1	100.07	2	100.00	100.00	17.1	29,498	0.06%
2022/11/04	51.3	100.32	13	99.92	100.50	38.3	29,858	0.13%
2022/11/03	6.2	100.93	2	101.00	101.00	4.2	29,990	0.01%
2022/11/02	1.1	101.95	0	0.00	102.00	1.1	29,765	0.00%
2022/11/01	41.2	101.17	2	101.25	101.50	39.2	29,668	0.13%
2022/10/31	19	102.08	459	102.00	102.50	-440	29,304	-1.50%	大賣/鉅額交易
2022/10/28	2	103.75	5	104.00	104.00	-3	29,222	-0.01%
2022/10/27	3	104.50	1	104.50	104.00	2	29,368	0.01%
2022/10/26	0	0.00	16	103.53	104.00	-16	29,519	-0.05%
2022/10/25	36.1	102.49	1	102.00	103.50	35.1	29,293	0.12%
2022/10/24	2.1	103.02	1	103.00	103.00	1.1	29,045	0.00%
2022/10/21	2	102.75	13.1	103.42	103.50	-11.1	28,923	-0.04%
2022/10/20	35.3	101.90	3.4	101.50	102.50	31.9	29,034	0.11%
2022/10/19	3	104.00	11	103.95	103.00	-8	28,453	-0.03%
2022/10/18	31.3	103.83	11	103.73	103.50	20.3	28,204	0.07%
2022/10/17	11	104.50	0.5	105.00	105.00	10.5	28,041	0.04%
2022/10/14	1	105.00	3	105.00	105.00	-2	27,956	-0.01%
2022/10/13	0	0.00	1	103.00	103.50	-1	28,122	0.00%
2022/10/12	9	103.78	0	0.00	103.00	9	27,974	0.03%
2022/10/11	18	104.56	2	104.50	104.00	16	27,628	0.06%
2022/10/07	2	107.25	28.5	107.05	107.50	-26.5	27,413	-0.10%
2022/10/06	1.4	107.00	2	107.00	107.50	-0.6	27,815	0.00%
2022/10/05	4	106.38	7.4	106.54	107.00	-3.4	27,893	-0.01%
2022/10/04	2	102.50	0	0.00	102.50	2	27,455	0.01%
2022/10/03	25	101.40	0.2	101.50	101.00	24.8	27,474	0.09%
2022/09/30	4.6	100.89	0	0.00	102.00	4.6	27,695	0.02%
2022/09/29	5	101.21	9.1	101.40	101.50	-4.1	27,913	-0.01%
2022/09/28	5.5	101.27	2.1	101.74	100.50	3.4	28,002	0.01%
2022/09/27	19	103.92	7	104.00	103.50	12	27,942	0.04%
2022/09/26	7	104.39	10.7	103.92	104.00	-3.6	28,760	-0.01%
2022/09/23	11	106.50	0	0.00	106.50	11	29,122	0.04%
2022/09/22	1	106.50	0	0.00	107.00	1	29,606	0.00%
2022/09/21	53	107.96	0	0.00	107.00	53	29,763	0.18%
2022/09/20	0.1	108.00	0	0.00	108.50	0.1	29,793	0.00%
2022/09/19	5	107.00	0	0.00	107.00	5	29,797	0.02%
2022/09/16	0.1	107.50	1	107.50	107.50	-0.9	30,004	0.00%
2022/09/15	0.1	108.00	1	108.01	108.00	-0.9	30,148	0.00%
2022/09/14	4.3	107.65	0	0.00	107.50	4.3	30,383	0.01%
2022/09/13	0	0.00	1	109.00	110.00	-1	30,584	0.00%
2022/09/12	0	0.00	1	108.00	108.50	-1	30,594	0.00%
2022/09/08	1	106.50	0	0.00	107.00	1	31,113	0.00%
2022/09/07	6.1	106.42	0	0.00	106.00	6.1	31,387	0.02%
2022/09/06	3	107.67	0.2	108.50	108.50	2.8	31,270	0.01%
2022/09/05	2	108.00	0	0.00	108.00	2	31,528	0.01%
2022/09/02	1	107.50	4	107.50	107.50	-3	31,931	-0.01%
2022/09/01	22.6	107.27	2	107.50	107.50	20.6	32,046	0.06%
2022/08/31	4	109.00	4	109.00	109.00	0	31,915	0.00%
2022/08/30	8.2	108.44	0.5	108.50	108.50	7.7	31,741	0.02%
2022/08/29	14.1	108.39	0	0.00	108.00	14.1	32,006	0.04%
2022/08/26	0	0.00	6	110.17	110.50	-6	32,155	-0.02%
2022/08/25	1	110.00	4	109.50	109.50	-3	32,478	-0.01%
2022/08/24	4	109.88	0	0.00	109.50	4	33,426	0.01%
2022/08/23	0	0.00	3	110.33	110.00	-3	34,509	-0.01%
2022/08/22	3	110.17	10	110.60	111.00	-7	34,940	-0.02%
2022/08/19	0	0.00	2	111.25	111.00	-2	35,525	-0.01%
2022/08/18	1	112.00	1.5	111.17	112.00	-0.5	35,898	0.00%
2022/08/17	0	0.00	5	112.10	112.50	-5	36,728	-0.01%
2022/08/16	7	111.00	4	111.50	111.00	3	36,840	0.01%
2022/08/15	3	111.83	0	0.00	112.00	3	36,930	0.01%
2022/08/12	7	113.29	11	113.09	112.50	-4	37,208	-0.01%
2022/08/11	2	112.00	18.1	111.78	113.00	-16.1	37,022	-0.04%
2022/08/10	1.3	110.00	13	110.12	110.00	-11.7	36,918	-0.03%
2022/08/09	0.3	108.00	2	108.50	109.00	-1.7	36,398	0.00%
2022/08/08	0	0.00	4.4	107.73	108.00	-4.4	36,343	-0.01%
2022/08/05	6	108.08	3	108.50	108.00	3	36,295	0.01%
2022/08/04	1	108.00	4	108.00	108.00	-3	36,249	-0.01%
2022/08/03	2.1	107.26	14.1	107.61	108.50	-12	35,932	-0.03%
2022/08/02	3	107.00	2	107.25	108.00	1	35,709	0.00%
2022/08/01	2	108.50	3	109.00	109.00	-1	35,441	0.00%
2022/07/29	2	108.50	3	109.00	109.00	-1	35,652	0.00%
2022/07/28	2	108.75	1.1	108.52	108.50	1	35,867	0.00%
2022/07/27	2	107.50	2.2	108.87	108.00	-0.2	36,003	0.00%
2022/07/26	10	108.00	15	107.97	108.00	-5	35,778	-0.01%
2022/07/25	2	106.51	2	107.25	107.50	0	35,635	0.00%
2022/07/22	1.2	106.07	3	106.50	106.00	-1.8	35,447	-0.01%
2022/07/21	1	104.50	1.4	104.96	105.50	-0.4	35,462	0.00%
2022/07/20	2.1	104.03	0	0.00	103.50	2.1	35,419	0.01%
2022/07/19	3	104.00	0.2	104.50	104.00	2.8	35,511	0.01%
2022/07/18	3	104.83	0	0.00	105.00	3	35,446	0.01%
2022/07/15	15	104.80	3.2	105.16	105.00	11.9	35,469	0.03%
2022/07/14	1.1	105.00	3	104.67	105.00	-1.9	35,384	-0.01%
2022/07/13	389	103.00	6	103.00	102.50	383	34,910	1.10%	大買/鉅額交易
2022/07/12	4	100.50	1	100.50	100.50	3	34,569	0.01%
2022/07/11	2	101.50	0	0.00	101.00	2	34,330	0.01%
2022/07/08	1.3	102.26	8	102.88	102.00	-6.7	34,172	-0.02%
2022/07/07	0.1	102.00	3	102.33	103.50	-3	33,867	-0.01%
2022/07/06	12.5	100.69	8.4	100.52	100.50	4.2	33,478	0.01%
2022/07/05	49.1	102.29	24.1	102.44	102.50	24.9	33,199	0.08%
2022/07/04	21.4	100.23	12	100.77	100.00	9.5	32,860	0.03%
2022/07/01	12	107.02	12.1	107.37	106.00	-0.1	32,262	0.00%
2022/06/30	6.3	109.58	200	110.00	109.00	-193.7	31,744	-0.61%	大賣/鉅額交易
2022/06/29	0	0.00	12	111.00	111.00	-12	31,393	-0.04%
2022/06/28	11	111.41	5	111.90	112.00	6	31,168	0.02%
2022/06/27	8.1	111.38	1	112.00	111.00	7.1	31,040	0.02%
2022/06/24	0	109.50	4	110.00	110.00	-4	30,863	-0.01%
2022/06/23	8	108.38	8.5	108.79	108.00	-0.5	30,701	0.00%
2022/06/22	2	109.50	1	109.50	109.50	1	30,281	0.00%
2022/06/21	0	111.50	4	111.50	112.00	-4	30,597	-0.01%
2022/06/20	8	110.00	15	109.17	109.00	-7	30,276	-0.02%
2022/06/17	19.1	109.71	7	110.07	109.50	12.1	30,071	0.04%
2022/06/16	22.5	112.68	11	111.59	111.50	11.5	29,597	0.04%
2022/06/15	1	112.00	13.4	112.34	112.00	-12.4	30,439	-0.04%
2022/06/14	20	111.13	13	111.08	111.50	7	30,755	0.02%
2022/06/13	21.2	111.72	15.1	111.50	111.50	6.2	30,823	0.02%
2022/06/10	8.2	114.44	5	114.60	114.00	3.2	30,587	0.01%
2022/06/09	2.1	114.95	12	114.79	115.50	-9.9	30,617	-0.03%
2022/06/08	2.1	113.98	2	114.00	114.00	0.1	30,518	0.00%
2022/06/07	12.1	114.29	5	114.10	113.50	7.1	30,625	0.02%
2022/06/06	11	114.41	9.2	115.21	115.50	1.8	30,483	0.01%
2022/06/02	8	114.44	11.7	115.20	114.00	-3.7	30,890	-0.01%
2022/06/01	21.1	114.67	24.3	114.96	114.50	-3.2	31,010	-0.01%
2022/05/31	16	112.22	46	111.77	113.00	-30	30,133	-0.10%
2022/05/30	23	110.20	20.8	110.31	110.50	2.2	28,871	0.01%
2022/05/27	3	110.50	19.8	110.35	110.00	-16.8	28,372	-0.06%
2022/05/26	18	109.31	13.8	109.20	109.00	4.3	27,992	0.02%
2022/05/25	8	109.50	37.8	109.35	109.50	-29.8	27,818	-0.11%
2022/05/24	1.3	108.00	6	108.50	108.00	-4.7	27,347	-0.02%
2022/05/23	3	107.67	24.2	108.03	108.00	-21.2	26,969	-0.08%
2022/05/20	9	107.11	45.1	107.90	107.00	-36.1	26,832	-0.13%
2022/05/19	1.2	105.70	18	106.89	107.50	-16.9	26,456	-0.06%
2022/05/18	14	106.82	26	106.44	107.00	-12	26,023	-0.05%
2022/05/17	0	0.00	6	105.00	105.00	-6	25,518	-0.02%
2022/05/16	1	104.50	12.1	104.29	104.50	-11.1	25,323	-0.04%
2022/05/13	2.1	103.50	22	103.50	104.00	-20	25,172	-0.08%
2022/05/12	10.5	102.55	0	0.00	102.00	10.5	25,217	0.04%
2022/05/11	2	103.50	5	103.50	103.00	-3	25,124	-0.01%
2022/05/10	1	104.00	8	103.88	104.00	-7	25,133	-0.03%
2022/05/09	0	0.00	1	103.50	104.00	-1	25,217	0.00%
2022/05/06	6.1	103.16	1	104.00	104.00	5.1	25,527	0.02%
2022/05/05	2.1	104.99	1	105.00	104.50	1.1	25,631	0.00%
2022/05/04	1	104.00	20	104.08	104.00	-19	25,602	-0.07%
2022/05/03	0.3	102.50	0	0.00	102.50	0.3	25,586	0.00%
2022/04/29	0	102.00	1	102.00	102.00	-1	25,993	0.00%
2022/04/28	0	0.00	0.3	101.00	101.50	-0.3	26,305	0.00%
2022/04/27	16.3	100.25	1	100.50	100.00	15.3	26,323	0.06%
2022/04/26	4	101.00	4	101.00	101.00	0	26,227	0.00%
2022/04/25	11.3	101.00	2	101.50	100.50	9.3	26,131	0.04%
2022/04/22	0	0.00	1.3	103.27	103.50	-1.3	25,723	-0.01%
2022/04/21	3	103.00	0	0.00	103.00	3	26,086	0.01%
2022/04/20	10.2	102.51	0	0.00	103.00	10.2	26,106	0.04%
2022/04/19	6.1	102.18	10	103.00	102.00	-3.9	26,095	-0.01%
2022/04/18	7.1	102.51	0	0.00	102.50	7.1	26,235	0.03%
2022/04/15	1.1	103.50	2	103.25	103.00	-0.9	26,622	0.00%
2022/04/14	4	104.50	3	104.00	104.00	1	27,070	0.00%
2022/04/13	2.1	103.26	7	103.93	104.00	-4.9	27,740	-0.02%
2022/04/12	2	102.50	0	0.00	102.00	2	29,846	0.01%
2022/04/11	14.7	102.04	2	102.00	102.00	12.7	29,853	0.04%
2022/04/08	21.4	102.72	2	103.00	103.00	19.4	29,736	0.07%
2022/04/07	19.1	103.29	2.3	104.00	103.00	16.8	29,605	0.06%
2022/04/06	2.4	104.79	2	104.75	105.00	0.4	29,253	0.00%
2022/04/01	3	104.50	0	0.00	104.50	3	28,990	0.01%
2022/03/31	1.2	105.93	2	106.25	106.00	-0.9	28,748	0.00%
2022/03/30	2.1	105.02	5	105.50	105.50	-2.9	28,608	-0.01%
2022/03/29	5.2	105.04	1	105.50	105.50	4.2	28,506	0.01%
2022/03/28	1	105.50	13	106.08	106.00	-12	28,443	-0.04%
2022/03/25	10.3	106.50	4.3	106.26	106.00	6.1	28,332	0.02%
2022/03/24	46.7	106.80	43.4	106.88	106.50	3.3	28,289	0.01%
2022/03/23	0	0.00	2	105.00	105.50	-2	27,980	-0.01%
2022/03/22	8	104.00	1.2	104.08	104.00	6.8	28,224	0.02%
2022/03/21	114.1	105.46	2.1	105.50	104.50	112	28,256	0.40%	大買/鉅額交易
2022/03/18	105	105.00	19	105.87	106.00	86	28,271	0.30%	大買/
2022/03/17	2.2	103.09	25	103.70	104.00	-22.8	27,192	-0.08%
2022/03/16	8.1	100.82	0.8	101.50	101.50	7.3	26,806	0.03%
2022/03/15	25.2	101.24	5	101.40	101.00	20.2	26,458	0.08%
2022/03/14	5.2	103.10	7	103.50	102.50	-1.8	26,525	-0.01%
2022/03/11	1	103.50	2	103.25	103.50	-1	26,516	0.00%
2022/03/10	4	103.00	20	103.13	103.00	-16	26,500	-0.06%
2022/03/09	10.1	101.55	2.6	102.00	101.50	7.5	26,385	0.03%
2022/03/08	16	101.25	4	100.75	101.50	12	26,349	0.05%
2022/03/07	10	103.00	3	102.67	102.50	7	25,720	0.03%
2022/03/04	7.1	104.15	14.2	104.25	105.00	-7.1	25,816	-0.03%
2022/03/03	7	104.50	0	0.00	104.50	7	25,972	0.03%
2022/03/02	5	105.00	7	104.50	104.50	-2	26,143	-0.01%
2022/03/01	3	104.33	7.2	104.50	104.50	-4.2	26,204	-0.02%
2022/02/25	5	102.90	3	103.33	103.00	2	26,220	0.01%
2022/02/24	17.3	103.01	13	103.12	102.50	4.3	26,098	0.02%
2022/02/23	0	0.00	4	105.00	105.00	-4	25,606	-0.02%
2022/02/22	21.8	104.48	1	104.00	104.50	20.8	25,709	0.08%
2022/02/21	0	0.00	7	106.21	106.00	-7	25,784	-0.03%
2022/02/18	3.1	105.50	3	105.00	105.50	0.1	25,924	0.00%
2022/02/17	1	106.00	19	106.24	106.00	-18	25,998	-0.07%
2022/02/16	0.2	105.00	13	105.62	105.50	-12.8	26,003	-0.05%
2022/02/15	3.2	104.02	0	0.00	104.00	3.2	26,223	0.01%
2022/02/14	28.2	104.09	2	104.00	104.00	26.2	26,310	0.10%
2022/02/11	7.1	105.01	0	0.00	106.00	7.1	26,318	0.03%
2022/02/10	1	106.00	2	106.00	106.50	-1	26,440	0.00%
2022/02/09	3	105.83	27.2	106.10	106.50	-24.2	26,437	-0.09%
2022/02/08	6.1	104.98	43	104.45	105.50	-36.9	26,352	-0.14%
2022/02/07	6	103.50	4	104.00	103.00	2	25,826	0.01%
2022/01/26	46	102.13	10	102.50	102.00	36	25,471	0.14%
2022/01/25	4.1	102.51	1	102.50	103.00	3.1	25,257	0.01%
2022/01/24	2.1	103.05	36.2	103.46	103.00	-34.1	25,076	-0.14%
2022/01/21	39.2	102.03	3	102.50	102.00	36.2	24,727	0.15%
2022/01/20	6.3	103.42	1	103.00	103.00	5.3	24,415	0.02%
2022/01/19	5.4	103.72	9	103.78	103.50	-3.6	24,199	-0.01%
2022/01/18	3.1	104.32	7	104.00	103.50	-3.9	24,100	-0.02%
2022/01/17	5.3	103.81	0	0.00	103.50	5.3	24,204	0.02%
2022/01/14	15.3	103.50	6	103.50	103.50	9.3	24,181	0.04%
2022/01/13	3.3	105.01	5.8	105.24	105.50	-2.5	24,050	-0.01%
2022/01/12	4	104.13	1	104.00	104.50	3	24,214	0.01%
2022/01/11	2	104.25	2.3	104.50	104.50	-0.3	24,338	0.00%
2022/01/10	21.1	104.74	1.9	104.50	104.50	19.2	24,605	0.08%
2022/01/07	3	106.50	2	106.75	106.50	1	24,846	0.00%
2022/01/06	31	107.05	3	107.67	107.00	28	24,497	0.11%
2022/01/05	50	108.62	53.6	108.18	109.00	-3.6	23,990	-0.01%
2022/01/04	5.7	103.69	0	0.00	103.50	5.7	22,264	0.03%
2022/01/03	38	104.01	2	103.50	103.00	36	22,420	0.16%
2021/12/30	3	104.33	0	0.00	104.00	3	22,693	0.01%
2021/12/29	0	0.00	1.1	105.00	105.00	-1.1	23,058	0.00%
2021/12/28	0	0.00	6	104.58	105.50	-6	23,528	-0.03%
2021/12/27	0.3	104.50	0	0.00	104.50	0.3	23,690	0.00%
2021/12/24	4	104.25	5	104.50	104.00	-1	24,112	0.00%
2021/12/23	5.2	104.00	3	104.00	104.00	2.2	24,295	0.01%
2021/12/22	4.5	103.67	1	103.50	103.50	3.5	24,599	0.01%
2021/12/21	1	104.50	1	104.00	104.50	0	24,777	0.00%
2021/12/20	22.2	103.36	0	0.00	103.00	22.2	24,788	0.09%
2021/12/17	24	103.50	3	103.50	103.50	21	24,743	0.08%
2021/12/16	18	103.72	0	0.00	103.50	18	24,530	0.07%
2021/12/15	1.4	104.57	4.1	104.88	105.00	-2.7	24,606	-0.01%
2021/12/14	1.1	104.50	0	0.00	104.50	1.1	24,867	0.00%
2021/12/13	3.5	105.14	1.1	104.59	104.50	2.4	24,882	0.01%
2021/12/10	6	105.08	2	105.50	105.00	4	25,648	0.02%
2021/12/09	1	105.50	2	105.75	106.00	-1	25,628	0.00%
2021/12/08	9.5	105.67	0	0.00	105.00	9.5	25,632	0.04%
2021/12/07	2	106.50	3.2	105.69	106.00	-1.2	25,267	0.00%
2021/12/06	0.3	106.00	3	106.17	106.50	-2.8	25,185	-0.01%
2021/12/03	8	105.00	17.2	105.50	105.00	-9.2	25,281	-0.04%
2021/12/02	0	0.00	53	106.10	105.00	-53	25,365	-0.21%
2021/12/01	3	105.33	1.6	105.50	105.50	1.4	25,219	0.01%
2021/11/30	14.7	104.33	0	0.00	103.50	14.7	25,243	0.06%
2021/11/29	3.3	103.53	1	104.50	103.50	2.3	24,913	0.01%
2021/11/26	16.4	103.91	2	103.50	103.50	14.4	24,820	0.06%
2021/11/25	9	105.11	1.6	105.50	105.00	7.4	24,927	0.03%
2021/11/24	56.4	105.24	0	0.00	105.50	56.4	24,868	0.23%
2021/11/23	28.1	106.02	5	106.30	106.00	23.1	24,601	0.09%
2021/11/22	8.1	106.94	0.2	107.00	106.50	7.9	24,446	0.03%
2021/11/19	2	107.50	11	106.86	106.50	-9	24,384	-0.04%
2021/11/18	6.2	106.68	2	107.00	107.00	4.2	24,337	0.02%
2021/11/17	14.2	107.26	2	108.00	107.00	12.2	24,205	0.05%
2021/11/16	1.1	108.98	2	108.50	108.00	-1	24,180	0.00%
2021/11/15	6	109.00	6.1	108.99	108.00	-0.1	24,775	0.00%
2021/11/12	5.2	108.50	18.2	108.99	109.00	-13	24,877	-0.05%
2021/11/11	4	107.88	1	107.50	107.50	3	24,858	0.01%
2021/11/10	0.3	108.67	16.1	108.91	109.00	-15.8	25,126	-0.06%
2021/11/09	11	107.59	8.4	107.17	108.00	2.6	25,521	0.01%
2021/11/08	10.2	107.46	8	107.38	107.50	2.2	25,431	0.01%
2021/11/05	17	108.35	6	108.50	109.00	11	25,877	0.04%
2021/11/04	1	108.50	2	108.25	108.00	-1	26,297	0.00%
2021/11/03	2	108.00	24	107.92	107.50	-22	26,495	-0.08%
2021/11/02	6	107.92	5	107.90	107.50	1	26,978	0.00%
2021/11/01	8.4	107.08	8	107.25	106.50	0.4	26,974	0.00%
2021/10/29	5	107.40	2	107.00	107.00	3	27,025	0.01%
2021/10/28	1	109.00	3	108.00	108.50	-2	27,041	-0.01%
2021/10/27	1.8	108.47	7	107.71	108.00	-5.2	27,205	-0.02%
2021/10/26	2	108.75	6	108.92	109.00	-4	27,413	-0.01%
2021/10/22	0	0.00	3	108.00	107.50	-3	27,653	-0.01%
2021/10/21	0	0.00	1	108.00	108.00	-1	27,868	0.00%
2021/10/20	2	107.00	1	107.50	107.50	1	27,916	0.00%
2021/10/19	9.3	107.98	0	0.00	107.00	9.3	27,785	0.03%
2021/10/18	13	109.73	7	107.93	107.50	6	28,334	0.02%
2021/10/15	11.6	109.24	10.2	108.98	109.50	1.4	28,682	0.00%
2021/10/14	1	107.00	1	107.50	106.50	0	28,303	0.00%
2021/10/13	1.1	105.90	0.4	105.50	105.50	0.7	28,537	0.00%
2021/10/12	20.2	104.98	2	104.75	105.00	18.2	28,786	0.06%
2021/10/08	0	0.00	18	107.39	108.00	-18	29,185	-0.06%
2021/10/07	0	0.00	81.5	106.16	107.00	-81.5	29,179	-0.28%
2021/10/06	2	103.50	26	103.88	103.00	-24	29,150	-0.08%
2021/10/05	65.2	101.47	4	101.50	101.50	61.2	28,786	0.21%
2021/10/04	11.1	103.18	15.5	103.55	103.00	-4.4	28,567	-0.02%
2021/10/01	16.2	103.60	21	103.55	103.00	-4.8	28,543	-0.02%
2021/09/30	8.1	104.93	4.2	105.36	105.00	3.9	28,439	0.01%
2021/09/29	36.6	104.95	8	105.00	105.00	28.6	28,792	0.10%
2021/09/28	41.1	106.51	0.5	107.00	106.50	40.6	29,592	0.14%
2021/09/27	2	108.00	32	108.45	107.50	-30	29,497	-0.10%
2021/09/24	5	107.60	0	0.00	107.50	5	29,530	0.02%
2021/09/23	39	107.17	5	107.00	106.50	34	29,793	0.11%
2021/09/22	29.2	106.26	27	106.87	107.00	2.2	29,774	0.01%
2021/09/17	4.3	108.82	1	109.00	108.50	3.3	29,528	0.01%
2021/09/16	8	108.13	1	107.50	107.50	7	29,476	0.02%
2021/09/15	35.1	109.37	34	108.60	108.50	1.1	29,612	0.00%
2021/09/14	1.2	107.50	0.6	107.50	107.50	0.6	29,019	0.00%
2021/09/13	35.1	106.99	1	107.00	106.50	34.1	29,065	0.12%
2021/09/10	5.1	107.61	21	108.00	108.00	-15.9	29,390	-0.05%
2021/09/09	21	106.52	0	0.00	107.00	21	29,660	0.07%
2021/09/08	4	107.75	1	107.00	107.50	3	29,623	0.01%
2021/09/07	9	108.56	3	108.83	108.50	6	29,547	0.02%
2021/09/06	1	111.01	3	111.01	111.00	-2	29,553	-0.01%
2021/09/03	6	112.25	5	112.00	112.50	1	29,849	0.00%
2021/09/02	7	111.79	6.1	111.50	111.50	0.9	29,768	0.00%
2021/09/01	4	111.25	8	110.94	111.00	-4	29,654	-0.01%
2021/08/31	0	0.00	2	109.50	111.00	-2	29,587	-0.01%
2021/08/30	2.1	108.00	2	108.25	109.00	0.1	29,418	0.00%
2021/08/27	4	106.50	6	108.00	108.00	-2	29,666	-0.01%
2021/08/26	5	107.80	4	108.00	107.50	1	29,835	0.00%
2021/08/25	5	108.10	8	108.13	108.50	-3	30,168	-0.01%
2021/08/24	4	108.50	44.2	108.49	109.00	-40.2	30,304	-0.13%
2021/08/23	4	106.63	4.1	106.74	107.50	-0.1	30,576	0.00%
2021/08/20	9.2	103.56	12	104.88	104.50	-2.9	30,649	-0.01%
2021/08/19	39.8	104.39	14	104.46	103.00	25.8	31,163	0.08%
2021/08/18	9.1	105.78	9	106.11	107.00	0.1	30,717	0.00%
2021/08/17	1	107.50	7	107.29	106.50	-6	31,031	-0.02%
2021/08/16	28.1	107.04	23.2	107.91	107.50	4.8	31,124	0.02%
2021/08/13	10	109.50	4	110.00	109.00	6	31,441	0.02%
2021/08/12	1	109.50	2	109.00	109.00	-1	31,378	0.00%
2021/08/11	50.4	106.78	35.1	107.89	109.00	15.3	31,859	0.05%
2021/08/10	30.2	110.43	3	109.83	108.50	27.2	32,440	0.08%
2021/08/09	4.2	112.00	17.1	111.53	112.00	-12.9	33,341	-0.04%
2021/08/06	6.1	112.34	4	112.75	112.50	2.1	33,684	0.01%
2021/08/05	3	111.50	4	111.50	112.00	-1	34,169	0.00%
2021/08/04	1	112.00	2	112.00	112.00	-1	36,329	0.00%
2021/08/03	9.7	111.33	6	111.50	111.50	3.7	37,309	0.01%
2021/08/02	6.5	112.47	28	111.63	113.00	-21.5	37,640	-0.06%
2021/07/30	4	110.63	4	110.25	110.00	0	38,246	0.00%
2021/07/29	23	111.00	3.2	110.85	111.00	19.8	38,400	0.05%
2021/07/28	6.2	109.37	10	109.50	110.50	-3.8	39,142	-0.01%
2021/07/27	7	111.36	22.3	111.05	111.50	-15.3	40,042	-0.04%
2021/07/26	28.3	110.16	5	109.60	110.00	23.3	40,774	0.06%
2021/07/23	7.2	110.93	13.2	111.57	110.50	-6	40,978	-0.01%
2021/07/22	50.4	110.26	7.5	110.93	110.50	42.9	41,267	0.10%
2021/07/21	12	113.63	11.2	113.25	112.50	0.8	41,185	0.00%
2021/07/20	13.1	114.89	6	115.00	114.50	7.1	40,817	0.02%
2021/07/19	20.3	116.73	5	116.80	116.50	15.3	41,033	0.04%
2021/07/16	16	118.66	7.1	118.86	119.50	8.9	41,627	0.02%
2021/07/15	27.5	117.51	29.3	118.59	119.50	-1.9	41,646	0.00%
2021/07/14	4	116.75	10.2	116.80	116.00	-6.2	41,038	-0.02%
2021/07/13	13.4	116.43	13.1	116.19	116.50	0.3	41,122	0.00%
2021/07/12	18.4	115.08	3	114.83	115.00	15.4	41,396	0.04%
2021/07/09	7.3	113.74	10.6	113.79	114.00	-3.4	41,770	-0.01%
2021/07/08	5	115.50	1.5	115.17	115.50	3.5	42,184	0.01%
2021/07/07	12	115.25	2.5	115.60	115.00	9.5	42,614	0.02%
2021/07/06	13	116.46	43.3	116.65	116.50	-30.3	43,302	-0.07%
2021/07/05	18.5	115.93	42.1	114.71	117.00	-23.6	43,911	-0.05%
2021/07/02	4	111.50	2	111.75	111.50	2	43,223	0.00%
2021/07/01	2	111.75	0.5	112.00	112.00	1.5	43,510	0.00%
2021/06/30	6	112.92	2	112.50	112.00	4	43,940	0.01%
2021/06/29	3	111.83	6	111.92	111.50	-3	45,039	-0.01%
2021/06/28	11.3	111.56	3.3	112.00	111.50	8	46,909	0.02%
2021/06/25	14	114.07	35.1	114.10	113.00	-21.1	47,286	-0.04%
2021/06/24	4.2	112.99	8.1	112.56	113.00	-3.9	47,379	-0.01%
2021/06/23	4.1	109.63	30	110.15	111.50	-25.9	47,741	-0.05%
2021/06/22	3.2	109.00	1.6	109.31	108.50	1.6	48,354	0.00%
2021/06/21	46.1	109.63	0	0.00	108.50	46.1	49,335	0.09%
2021/06/18	10.4	111.92	3.1	112.34	111.50	7.2	50,635	0.01%
2021/06/17	12.1	111.12	0	111.50	113.00	12.1	51,947	0.02%
2021/06/16	17.6	111.69	1.5	112.00	111.50	16.1	54,351	0.03%
2021/06/15	21.6	112.69	0	0.00	113.00	21.6	56,251	0.04%
2021/06/11	37	113.05	17.2	114.14	113.50	19.8	58,242	0.03%
2021/06/10	3.2	110.97	2	111.00	110.50	1.2	59,189	0.00%
2021/06/09	4.6	110.02	24.2	109.98	109.50	-19.6	60,027	-0.03%
2021/06/08	23.1	110.50	4.1	110.64	110.50	19	61,243	0.03%
2021/06/07	9.8	110.65	3	109.67	110.50	6.8	62,197	0.01%
2021/06/04	4.7	110.48	51.2	110.25	112.00	-46.5	62,654	-0.07%
2021/06/03	47.2	111.08	23	111.87	111.00	24.2	62,906	0.04%
2021/06/02	21.2	112.43	5.2	112.04	112.00	16	63,414	0.03%
2021/06/01	1.6	114.00	9	114.00	114.50	-7.4	64,306	-0.01%
2021/05/31	2.1	112.71	16	113.03	113.50	-13.9	65,255	-0.02%
2021/05/28	5.4	110.91	20.1	110.95	111.00	-14.8	66,126	-0.02%
2021/05/27	11.3	109.35	6	108.92	109.50	5.3	66,575	0.01%
2021/05/26	3	110.83	5	111.60	111.50	-2	67,559	0.00%
2021/05/25	6	112.25	23.2	111.57	112.00	-17.2	69,013	-0.02%
2021/05/24	14	109.32	3.1	109.15	109.50	10.9	69,079	0.02%
2021/05/21	9.2	109.33	78.4	109.01	109.50	-69.2	69,408	-0.10%
2021/05/20	3	105.50	26	105.94	106.00	-23	69,516	-0.03%
2021/05/19	21.4	105.50	8	105.37	105.00	13.4	70,236	0.02%
2021/05/18	11	104.68	66	103.72	107.00	-55	70,231	-0.08%
2021/05/17	24.9	99.61	17	98.54	98.20	7.9	70,387	0.01%
2021/05/14	31.1	103.86	31	105.13	104.50	0.1	70,236	0.00%
2021/05/13	26.3	103.00	21	101.52	103.00	5.3	70,571	0.01%
2021/05/12	52.7	101.70	56.9	100.69	102.00	-4.3	70,334	-0.01%
2021/05/11	48.4	108.21	16.1	107.03	107.00	32.3	69,233	0.05%
2021/05/10	54.4	114.24	5.1	113.80	113.00	49.3	69,994	0.07%
2021/05/07	12	115.63	106	115.24	117.50	-94	72,312	-0.13%	大賣/
2021/05/06	13	111.81	7	112.14	112.50	6	73,359	0.01%
2021/05/05	90.2	112.16	85.1	113.23	110.00	5.1	74,195	0.01%
2021/05/04	34.4	109.05	67.3	109.37	108.50	-32.9	75,249	-0.04%
2021/05/03	34.3	112.99	4	113.00	112.50	30.3	76,133	0.04%
2021/04/29	6.4	117.45	10.8	117.75	116.00	-4.4	78,603	-0.01%
2021/04/28	22.2	117.21	11.2	117.32	117.00	10.9	79,282	0.01%
2021/04/27	20.5	119.38	5	119.80	118.50	15.5	80,842	0.02%
2021/04/26	15.4	118.21	8.5	118.24	117.50	6.9	81,368	0.01%
2021/04/23	9.6	118.29	8.8	118.26	119.00	0.8	82,262	0.00%
2021/04/22	18	118.54	18.4	118.90	117.50	-0.4	84,441	0.00%
2021/04/21	20.3	120.06	63.1	120.14	120.00	-42.8	88,574	-0.05%
2021/04/20	17	121.41	9.6	121.53	122.00	7.4	89,305	0.01%
2021/04/19	26.2	121.79	21	121.69	121.50	5.2	90,633	0.01%
2021/04/16	15	122.77	21.1	123.05	123.50	-6.1	91,260	-0.01%
2021/04/15	12	120.50	0	0.00	121.00	12	92,273	0.01%
2021/04/14	14.4	121.60	11	121.23	121.50	3.4	93,500	0.00%
2021/04/13	15	122.70	11.5	122.11	122.50	3.5	96,281	0.00%
2021/04/12	64.5	120.91	13.2	120.38	120.50	51.4	99,322	0.05%
2021/04/09	27.2	120.97	30	121.85	120.00	-2.8	102,027	0.00%
2021/04/08	35	122.44	18.3	122.73	122.50	16.7	101,224	0.02%
2021/04/07	30.1	123.27	10.1	123.66	123.50	20	101,243	0.02%
2021/04/06	20.9	123.16	34.1	122.74	122.50	-13.2	101,439	-0.01%
2021/04/01	131.7	122.38	88.5	121.93	121.50	43.2	101,864	0.04%	大買/
2021/03/31	116.6	124.45	46.1	125.61	124.00	70.5	102,143	0.07%	大買/
2021/03/30	12.5	129.08	29.6	129.40	129.50	-17.1	100,661	-0.02%
2021/03/29	31	127.89	113.1	127.83	128.50	-82.1	100,823	-0.08%	大賣/
2021/03/26	33.2	126.70	44	127.34	126.50	-10.8	101,700	-0.01%
2021/03/25	70	127.02	47.2	127.63	126.50	22.8	101,299	0.02%
2021/03/24	44.5	128.47	13.5	129.13	128.00	31	100,686	0.03%
2021/03/23	42	132.27	20.9	132.44	130.50	21.2	99,806	0.02%
2021/03/22	18.3	126.47	78.7	127.32	130.00	-60.4	98,701	-0.06%
2021/03/19	104.7	124.79	45.5	124.88	123.50	59.2	97,546	0.06%	大買/
2021/03/18	43	129.50	114.2	129.91	129.50	-71.1	95,637	-0.07%	大賣/
2021/03/17	44	126.42	48.9	126.17	126.00	-4.9	94,357	-0.01%
2021/03/16	61.8	122.42	25.9	122.47	123.00	35.9	92,873	0.04%
2021/03/15	17.6	120.51	43.5	120.37	121.00	-26	92,452	-0.03%
2021/03/12	23	119.43	54.2	119.48	120.00	-31.2	93,263	-0.03%
2021/03/11	38	117.30	70.6	116.95	117.00	-32.6	94,385	-0.03%
2021/03/10	27.3	115.33	26.2	116.28	115.50	1	93,926	0.00%
2021/03/09	4	113.25	8.1	114.25	115.00	-4	93,640	0.00%
2021/03/08	45.1	114.87	54.5	114.68	113.50	-9.5	93,481	-0.01%
2021/03/05	39.5	115.35	23	114.98	115.00	16.5	92,985	0.02%
2021/03/04	44.4	113.12	19	113.84	114.50	25.4	92,545	0.03%
2021/03/03	38.3	113.64	33.1	114.64	115.50	5.2	91,575	0.01%
2021/03/02	33.2	113.50	45	113.26	112.00	-11.8	90,689	-0.01%
2021/02/26	93.3	112.62	47	113.29	112.00	46.3	90,179	0.05%
2021/02/25	25.1	115.49	90.1	115.60	116.50	-65	88,553	-0.07%
2021/02/24	23.8	111.81	7.9	112.99	110.50	15.9	87,097	0.02%
2021/02/23	37	111.63	14	110.43	111.50	23	86,598	0.03%
2021/02/22	35.6	112.09	29	112.33	111.00	6.6	86,137	0.01%
2021/02/19	38.3	110.15	14	110.46	110.00	24.3	85,645	0.03%
2021/02/18	8.7	113.62	14.2	113.71	113.00	-5.5	84,850	-0.01%
2021/02/17	22	114.02	12.4	114.32	114.00	9.6	84,908	0.01%
2021/02/05	18.7	114.33	50	114.76	113.50	-31.3	83,928	-0.04%
2021/02/04	9.2	114.61	97.9	114.33	114.00	-88.7	83,134	-0.11%
2021/02/03	5.2	116.29	10.1	116.50	116.50	-4.9	82,680	-0.01%
2021/02/02	22.8	116.68	41.4	116.12	116.50	-18.6	82,107	-0.02%
2021/02/01	213.1	111.47	160.5	110.45	113.00	52.5	81,389	0.06%	大買/大賣/
2021/01/29	47.5	115.22	77.1	116.10	111.50	-29.6	79,640	-0.04%
2021/01/28	61.4	119.07	67.5	118.90	118.50	-6.1	76,874	-0.01%
2021/01/27	27.3	123.67	30.1	123.60	123.00	-2.9	75,136	0.00%
2021/01/26	44.8	122.22	20.6	123.08	122.00	24.2	73,916	0.03%
2021/01/25	28	119.81	91.5	121.08	123.00	-63.5	72,070	-0.09%
2021/01/22	29.5	120.13	107.6	120.52	121.50	-78.1	70,174	-0.11%	大賣/
2021/01/21	11.1	116.31	27.5	116.19	117.00	-16.4	67,021	-0.02%
2021/01/20	59.3	117.02	82.6	115.99	114.50	-23.3	66,129	-0.04%
2021/01/19	66	115.01	41.2	115.72	115.00	24.8	64,197	0.04%
2021/01/18	86.5	113.75	34.1	112.87	114.00	52.4	63,005	0.08%
2021/01/15	80	115.96	104.8	115.03	115.50	-24.9	61,737	-0.04%	大賣/
2021/01/14	102.4	113.21	207.1	113.93	116.00	-104.8	59,302	-0.18%	大買/大賣/鉅額交易
2021/01/13	27.1	105.79	46.4	105.98	106.50	-19.3	54,542	-0.04%
2021/01/12	25.3	104.06	68	104.22	104.00	-42.7	53,983	-0.08%
2021/01/11	70.2	108.28	48.3	107.27	107.50	21.9	53,647	0.04%
2021/01/08	31.3	107.85	76.6	107.83	108.00	-45.4	53,291	-0.09%
2021/01/07	37.5	106.73	42.2	106.50	107.00	-4.7	51,832	-0.01%
2021/01/06	42.3	104.81	154.4	105.19	105.00	-112.1	50,561	-0.22%	大賣/鉅額交易
2021/01/05	165.4	102.85	119	103.51	104.00	46.4	47,274	0.10%	大買/大賣/
2021/01/04	57.9	95.79	169.8	96.30	99.90	-111.9	44,037	-0.25%	大賣/鉅額交易
2020/12/31	4.5	91.57	18.1	91.67	92.00	-13.6	40,427	-0.03%
2020/12/30	7	91.17	15	90.99	91.60	-8	40,179	-0.02%
2020/12/29	26.2	90.96	12	90.81	90.40	14.2	39,796	0.04%
2020/12/28	34.9	92.30	14.8	92.24	91.80	20	39,355	0.05%
2020/12/25	30.1	91.61	85.3	91.65	91.80	-55.2	38,556	-0.14%
2020/12/24	23	89.51	38.8	89.46	89.60	-15.8	37,188	-0.04%
2020/12/23	8	88.94	22	88.82	88.80	-14	37,032	-0.04%
2020/12/22	29.1	88.54	25.4	89.17	87.70	3.7	36,732	0.01%
2020/12/21	33	88.24	14	87.84	88.00	19	36,124	0.05%
2020/12/18	0	0.00	10	87.78	87.70	-10	35,941	-0.03%
2020/12/17	13.4	87.76	19	87.98	87.80	-5.7	35,866	-0.02%
2020/12/16	14	87.77	15	87.95	88.20	-1	35,716	0.00%
2020/12/15	24.1	86.72	16	86.62	87.10	8.1	35,463	0.02%
2020/12/14	13.3	88.47	15	88.53	87.70	-1.7	35,162	0.00%
2020/12/11	16.2	86.96	19	87.07	87.60	-2.8	34,666	-0.01%
2020/12/10	19.5	87.84	72	87.37	87.70	-52.5	33,930	-0.15%
2020/12/09	17.2	88.70	47.1	88.82	89.00	-29.9	33,480	-0.09%
2020/12/08	52.6	88.30	44.2	88.45	87.60	8.4	32,621	0.03%
2020/12/07	55	86.24	111.9	86.51	87.90	-56.9	31,140	-0.18%	大賣/
2020/12/04	35.3	82.87	26.2	82.93	82.90	9.1	28,798	0.03%
2020/12/03	18.2	82.16	18	82.09	82.00	0.2	28,368	0.00%
2020/12/02	11	82.70	9	82.78	82.70	2	28,204	0.01%
2020/12/01	11	82.40	16	82.49	82.90	-5	28,227	-0.02%
2020/11/30	1	82.40	1	82.60	82.30	0	28,504	0.00%
2020/11/27	4	82.65	5	82.60	82.60	-1	27,917	0.00%
2020/11/26	30	82.88	10	82.76	83.00	20	27,869	0.07%
2020/11/25	12	81.84	5	82.08	82.00	7	27,823	0.03%
2020/11/24	10	82.29	33	82.15	82.00	-23	27,853	-0.08%
2020/11/23	4	82.78	10	82.91	82.90	-6	27,877	-0.02%
2020/11/20	6.2	82.37	3	82.47	82.50	3.2	27,738	0.01%
2020/11/19	7	82.69	8.1	82.70	82.90	-1.1	27,618	0.00%
2020/11/18	5	83.08	7.4	83.19	83.20	-2.4	27,595	-0.01%
2020/11/17	5	82.78	10	82.55	83.00	-5	27,491	-0.02%
2020/11/16	33.1	82.49	38	82.48	82.60	-5	27,885	-0.02%
2020/11/13	5.6	81.59	4	81.48	81.40	1.6	27,577	0.01%
2020/11/12	13	81.47	29	81.66	81.90	-16	27,494	-0.06%
2020/11/11	7	80.97	15.4	81.00	81.60	-8.4	27,213	-0.03%
2020/11/10	5	81.00	8	80.83	80.80	-3	27,174	-0.01%
2020/11/09	19	80.74	30	80.90	81.20	-11	28,235	-0.04%
2020/11/06	5.4	79.68	13	79.62	79.70	-7.6	28,321	-0.03%
2020/11/05	2	78.80	5.7	79.11	79.00	-3.7	28,488	-0.01%
2020/11/04	18	78.39	17	78.80	78.80	1	29,073	0.00%
2020/11/03	18	78.38	15.2	78.33	78.30	2.8	29,122	0.01%
2020/11/02	10	77.79	8	78.18	78.30	2	29,432	0.01%
2020/10/30	8	77.49	8	77.55	77.50	0	29,600	0.00%
2020/10/29	6	77.30	16	77.64	78.00	-10	29,550	-0.03%
2020/10/28	14	79.13	1.1	78.59	78.30	12.9	30,059	0.04%
2020/10/27	7.4	79.76	1	79.70	80.00	6.4	30,234	0.02%
2020/10/26	6	80.50	4	80.33	80.20	2	30,632	0.01%
2020/10/23	7	80.77	1	80.70	80.70	6	31,049	0.02%
2020/10/22	4	80.55	10	80.49	80.80	-6	32,073	-0.02%
2020/10/21	5	80.78	4	80.70	80.40	1	32,779	0.00%
2020/10/20	32.2	81.22	18	81.51	81.40	14.2	33,058	0.04%
2020/10/19	29	80.93	48	80.86	81.30	-19	33,610	-0.06%
2020/10/16	20	79.38	20	78.83	78.60	0	33,408	0.00%
2020/10/15	0	0.00	2	78.30	78.10	-2	33,847	-0.01%
2020/10/14	4.7	78.11	7	78.21	78.00	-2.3	34,602	-0.01%
2020/10/13	3	79.00	9	78.47	78.90	-6	34,800	-0.02%
2020/10/12	9.5	78.49	13	78.66	78.70	-3.5	35,259	-0.01%
2020/10/08	2	77.80	15	77.86	78.00	-13	35,425	-0.04%
2020/10/07	6	77.57	6.1	77.48	77.40	-0.1	35,744	0.00%
2020/10/06	3	77.77	7	77.80	77.80	-4	36,066	-0.01%
2020/10/05	2	77.60	5.3	77.83	77.70	-3.3	36,653	-0.01%
2020/09/30	6	77.57	2	77.85	77.40	4	37,159	0.01%
2020/09/29	1	77.00	7	77.84	77.00	-6	37,455	-0.02%
2020/09/28	0	0.00	18	76.63	76.90	-18	37,793	-0.05%
2020/09/25	6	74.98	2	74.70	74.30	4	38,001	0.01%
2020/09/24	22.1	75.54	4	75.20	75.00	18.1	38,076	0.05%
2020/09/23	9	76.87	2	76.80	76.70	7	37,687	0.02%
2020/09/22	4	76.78	11	76.85	76.80	-7	38,132	-0.02%
2020/09/21	6.1	77.67	0	0.00	77.40	6.1	38,706	0.02%
2020/09/18	10	77.99	0	0.00	77.60	10	40,000	0.02%
2020/09/17	4	78.18	5	78.90	78.10	-1	40,947	0.00%
2020/09/16	8	78.91	6	78.77	78.80	2	41,362	0.00%
2020/09/15	0	0.00	8	79.15	79.10	-8	41,339	-0.02%
2020/09/14	3	78.87	30	78.89	79.40	-27	41,646	-0.06%
2020/09/11	12.3	78.31	22	78.40	78.50	-9.7	41,491	-0.02%
2020/09/10	0	0.00	15	78.50	78.50	-15	41,523	-0.04%
2020/09/09	9	76.91	3	77.17	77.90	6	41,410	0.01%
2020/09/08	19	77.70	2	77.85	77.50	17	41,473	0.04%
2020/09/07	13	76.99	2.8	77.11	77.30	10.2	41,611	0.02%
2020/09/04	13	76.84	2	76.85	76.90	11	41,954	0.03%
2020/09/03	28	78.34	11	78.71	77.70	17	41,789	0.04%
2020/09/02	3.4	77.38	1	77.20	77.80	2.4	41,734	0.01%
2020/09/01	11.4	76.81	7	76.80	77.00	4.4	42,211	0.01%
2020/08/31	4	77.55	0	0.00	76.90	4	42,474	0.01%
2020/08/28	13	77.51	4	77.83	77.50	9	42,692	0.02%
2020/08/27	4	77.70	23	78.10	77.50	-19	42,988	-0.04%
2020/08/26	3.8	78.16	2	78.10	78.20	1.8	43,281	0.00%
2020/08/25	0	0.00	3	78.20	78.30	-3	43,441	-0.01%
2020/08/24	13	77.90	1	77.90	77.60	12	43,891	0.03%
2020/08/21	10	77.85	1	78.00	78.20	9	43,964	0.02%
2020/08/20	24	77.24	15	76.99	77.10	9	43,929	0.02%
2020/08/19	13	79.60	13	80.42	79.30	0	43,368	0.00%
2020/08/18	2	79.75	2	79.55	79.80	0	43,283	0.00%
2020/08/17	9.4	80.42	3.8	80.20	80.20	5.6	43,604	0.01%
2020/08/14	5.3	80.02	16.1	80.34	80.40	-10.8	43,618	-0.02%
2020/08/13	33.1	80.02	30	80.08	79.50	3.1	43,559	0.01%
2020/08/12	22	80.49	16	80.37	81.40	6	42,948	0.01%
2020/08/11	9.1	80.53	5	80.00	79.80	4.1	43,139	0.01%
2020/08/10	16.6	80.23	28	79.86	80.50	-11.4	43,407	-0.03%
2020/08/07	5	78.42	1	78.50	78.30	4	43,275	0.01%
2020/08/06	33	78.89	5	79.40	79.00	28	43,625	0.06%
2020/08/05	9	78.21	3	78.00	77.90	6	43,829	0.01%
2020/08/04	16.1	77.90	2	77.95	78.10	14.1	44,340	0.03%
2020/08/03	19	77.76	1	77.80	77.10	18	44,597	0.04%
2020/07/31	14	78.94	13	78.88	78.40	1	44,108	0.00%
2020/07/30	26	77.90	1	78.00	78.00	25	43,832	0.06%
2020/07/29	15	78.23	3	78.20	78.00	12	43,666	0.03%
2020/07/28	20	79.02	13.1	81.04	78.40	6.9	43,848	0.02%
2020/07/27	69.1	78.92	25	78.76	78.00	44.1	43,342	0.10%
2020/07/24	14.1	80.91	7	80.59	80.00	7.1	42,760	0.02%
2020/07/23	29	81.71	2	82.15	82.10	27	42,348	0.06%
2020/07/22	18	85.64	94	85.49	85.90	-76	41,517	-0.18%
2020/07/21	21.4	85.51	47	85.38	85.30	-25.6	40,594	-0.06%
2020/07/20	47.1	86.56	30	85.92	86.80	17.1	39,798	0.04%
2020/07/17	36.1	88.14	16.2	88.18	88.00	19.9	39,066	0.05%
2020/07/16	23	87.19	23	87.36	87.60	0	39,095	0.00%
2020/07/15	2	86.65	20	86.74	86.60	-18	38,790	-0.05%
2020/07/14	31	87.13	2	87.00	86.30	29	39,163	0.07%
2020/07/13	4	86.15	12	85.94	86.70	-8	39,298	-0.02%
2020/07/10	19	85.16	20.4	85.39	84.80	-1.4	39,392	0.00%
2020/07/09	10	86.48	3	86.40	86.20	7	39,134	0.02%
2020/07/08	7.8	86.85	9	86.97	87.00	-1.2	38,728	0.00%
2020/07/07	12	86.02	2	86.05	87.00	10	38,430	0.03%
2020/07/06	3	86.50	15	86.50	86.40	-12	38,484	-0.03%
2020/07/03	17.6	85.32	1	85.40	85.30	16.6	39,251	0.04%
2020/07/02	17	85.44	16	85.79	86.00	1	39,318	0.00%
2020/07/01	13	86.34	7	86.71	85.90	6	39,567	0.02%
2020/06/30	6	86.05	33.5	86.11	86.30	-27.5	39,234	-0.07%
2020/06/29	35	84.12	49.1	84.63	85.20	-14.1	38,911	-0.04%
2020/06/24	14.1	82.94	81	83.02	83.50	-66.9	37,861	-0.18%
2020/06/23	7	79.91	22.1	79.99	80.20	-15.1	37,387	-0.04%
2020/06/22	20	78.46	12	78.72	78.90	8	37,269	0.02%
2020/06/19	0.2	78.80	11	78.53	78.80	-10.8	37,883	-0.03%
2020/06/18	2	78.15	5.1	77.81	78.50	-3.1	37,988	-0.01%
2020/06/17	0.2	78.20	2	78.60	78.20	-1.8	38,713	0.00%
2020/06/16	5	77.98	3.1	78.27	78.40	1.9	40,122	0.00%
2020/06/15	16.6	77.38	3.5	77.70	77.00	13.1	41,533	0.03%
2020/06/12	19	77.22	16	77.78	78.00	3	42,349	0.01%
2020/06/11	23	79.37	18	78.89	78.60	5	42,992	0.01%
2020/06/10	3	79.77	0	0.00	79.90	3	43,388	0.01%
2020/06/09	22	80.10	28	79.54	79.50	-6	44,767	-0.01%
2020/06/08	18	79.57	31	79.44	79.70	-13	45,559	-0.03%
2020/06/05	7	77.97	30	78.31	78.50	-23	45,175	-0.05%
2020/06/04	1	78.40	26	78.24	78.40	-25	45,232	-0.06%
2020/06/03	4.2	77.86	28	78.09	78.10	-23.8	45,254	-0.05%
2020/06/02	7	77.09	26.8	77.28	77.10	-19.8	45,186	-0.04%
2020/06/01	0.9	76.20	21	76.52	76.20	-20.1	45,106	-0.04%
2020/05/29	3	74.67	13.2	75.18	75.80	-10.2	45,158	-0.02%
2020/05/28	14	75.59	22	75.40	75.30	-8	44,994	-0.02%
2020/05/27	1.7	75.22	12	75.01	75.30	-10.3	45,453	-0.02%
2020/05/26	13	74.74	6.2	74.90	74.80	6.8	45,969	0.01%
2020/05/25	34.6	73.05	31	72.81	73.60	3.6	46,216	0.01%
2020/05/22	22.1	73.81	23	73.77	73.60	-0.9	46,552	0.00%
2020/05/21	12.2	74.72	4	74.80	74.70	8.2	46,325	0.02%
2020/05/20	37	74.84	1	75.00	74.50	36	46,417	0.08%
2020/05/19	20.5	75.17	4	74.85	74.80	16.5	46,489	0.04%
2020/05/18	36	75.46	3	75.23	75.00	33	46,100	0.07%
2020/05/15	17	77.25	26	76.93	77.10	-9	45,526	-0.02%
2020/05/14	9.2	78.22	30.6	78.26	78.20	-21.4	45,023	-0.05%
2020/05/13	51	78.55	13	78.43	78.80	38	44,680	0.09%
2020/05/12	30.1	77.59	2	77.75	77.30	28.1	44,565	0.06%
2020/05/11	8	78.24	39	78.54	78.90	-31	44,747	-0.07%
2020/05/08	12	76.38	31	76.31	76.20	-19	44,242	-0.04%
2020/05/07	15.2	75.31	9	75.14	75.20	6.2	44,308	0.01%
2020/05/06	10.2	74.45	12	74.58	74.30	-1.8	44,218	0.00%
2020/05/05	17	74.42	3	74.13	74.10	14	44,492	0.03%
2020/05/04	40.2	74.46	0	0.00	74.50	40.2	44,768	0.09%
2020/04/30	41	76.50	22	76.49	77.00	19	44,694	0.04%
2020/04/29	4	76.03	7	75.89	75.60	-3	44,975	-0.01%
2020/04/28	0	0.00	4	75.13	75.20	-4	45,609	-0.01%
2020/04/27	7.1	75.00	14.4	74.93	74.90	-7.3	47,798	-0.02%
2020/04/24	2	73.85	3	73.97	73.80	-1	47,910	0.00%
2020/04/23	4	74.30	5	74.36	74.00	-1	48,896	0.00%
2020/04/22	4.4	73.36	0	0.00	73.90	4.4	48,768	0.01%
2020/04/21	53	74.32	12	73.82	73.50	41	48,703	0.08%
2020/04/20	6.1	76.10	31	76.05	76.20	-24.9	48,171	-0.05%
2020/04/17	17.2	76.07	73	75.90	75.80	-55.8	48,024	-0.12%
2020/04/16	2	74.55	12	74.53	74.00	-10	47,392	-0.02%
2020/04/15	23	74.39	139	74.42	74.10	-116	47,157	-0.25%	大賣/鉅額交易
2020/04/14	16	74.01	38	74.04	74.40	-22	47,387	-0.05%
2020/04/13	12.1	73.41	54	73.22	73.10	-41.9	47,485	-0.09%
2020/04/10	40	73.72	3.2	73.54	73.90	36.8	47,506	0.08%
2020/04/09	56	74.84	6	74.63	74.00	50	47,817	0.10%
2020/04/08	111	74.24	38	74.19	75.00	73	47,242	0.15%	大買/
2020/04/07	10.2	71.13	12	71.36	71.20	-1.8	45,981	0.00%
2020/04/06	4	69.73	1	69.90	70.20	3	45,466	0.01%
2020/04/01	3	70.10	1	70.50	70.00	2	44,975	0.00%
2020/03/31	158	70.10	12	70.06	69.90	146	44,733	0.33%	大買/鉅額交易
2020/03/30	4.2	69.74	4	69.43	70.00	0.2	44,283	0.00%
2020/03/27	4	71.15	7	70.81	70.10	-3	43,919	-0.01%
2020/03/26	11.3	70.93	13	70.71	71.00	-1.7	43,204	0.00%
2020/03/25	27	71.87	23	72.05	71.40	4	43,208	0.01%
2020/03/24	11	70.38	34	70.17	69.40	-23	42,793	-0.05%
2020/03/23	28.8	67.87	6.4	67.92	67.50	22.4	43,074	0.05%
2020/03/20	22.4	69.50	26	70.01	70.80	-3.6	42,561	-0.01%
2020/03/19	79.2	67.39	37.5	67.95	66.30	41.7	41,412	0.10%
2020/03/18	27	70.33	8	70.55	70.00	19	40,185	0.05%
2020/03/17	16	71.10	30.8	71.03	70.60	-14.8	39,472	-0.04%
2020/03/16	13.1	72.57	25	72.92	71.10	-11.9	38,858	-0.03%
2020/03/13	71.4	70.87	39	71.33	74.60	32.4	38,007	0.09%
2020/03/12	42	75.75	31	76.21	74.70	11	36,846	0.03%
2020/03/11	11	78.99	7.3	79.13	78.60	3.8	35,761	0.01%
2020/03/10	8.1	79.04	7	78.73	79.40	1.1	35,582	0.00%
2020/03/09	42.7	79.35	13	79.51	79.10	29.7	35,358	0.08%
2020/03/06	25.2	81.05	0	0.00	80.80	25.2	35,166	0.07%
2020/03/05	5.1	82.92	13	83.15	82.70	-7.9	35,040	-0.02%
2020/03/04	9	81.77	3	81.47	81.70	6	35,049	0.02%
2020/03/03	11.7	80.93	12	81.52	81.00	-0.3	34,888	0.00%
2020/03/02	28.2	79.19	13.7	79.48	79.20	14.5	34,638	0.04%
2020/02/27	18.2	80.51	5	80.10	80.30	13.2	34,937	0.04%
2020/02/26	21.3	81.36	3	81.13	81.10	18.3	34,982	0.05%
2020/02/25	10.5	80.98	5	81.70	82.30	5.5	34,763	0.02%
2020/02/24	11.2	80.74	6	80.82	80.70	5.2	34,847	0.01%
2020/02/21	24	81.85	2	81.90	81.70	22	35,036	0.06%
2020/02/20	8	82.96	3.4	82.90	82.80	4.6	36,338	0.01%
2020/02/19	5	83.56	4	83.70	83.80	1	36,346	0.00%
2020/02/18	11	83.35	1.4	83.83	83.40	9.6	36,642	0.03%
2020/02/17	5	83.92	9	84.06	83.90	-4	37,750	-0.01%
2020/02/14	10	84.85	15	85.10	84.90	-5	38,341	-0.01%
2020/02/13	26.2	85.59	13.1	85.66	84.70	13.1	39,439	0.03%
2020/02/12	12	84.29	12	84.52	85.50	0	40,708	0.00%
2020/02/11	10.1	82.62	15	83.15	82.90	-4.9	41,559	-0.01%
2020/02/10	9	80.01	10.2	80.90	82.00	-1.2	42,608	0.00%
2020/02/07	6	82.90	12	82.74	82.90	-6	43,602	-0.01%
2020/02/06	10	82.93	27	83.04	83.60	-17	45,059	-0.04%
2020/02/05	19.1	82.39	11	82.20	82.20	8.1	46,922	0.02%
2020/02/04	29	82.60	9	83.07	82.20	20	48,200	0.04%
2020/02/03	6.2	79.26	39	79.41	82.20	-32.8	48,094	-0.07%
2020/01/31	39.1	83.82	20	83.47	83.20	19.1	47,505	0.04%
2020/01/30	49.5	84.03	52.3	84.45	83.10	-2.9	47,070	-0.01%
2020/01/20	1	92.60	5	92.34	92.30	-4	44,925	-0.01%
2020/01/17	1	92.10	34	92.08	92.30	-33	44,926	-0.07%
2020/01/16	0	0.00	12	89.92	90.00	-12	44,307	-0.03%
2020/01/15	0.2	89.60	10	89.98	89.90	-9.8	45,467	-0.02%
2020/01/14	0	0.00	4.8	89.88	90.00	-4.8	46,469	-0.01%
2020/01/13	1.6	89.14	5	89.22	89.60	-3.4	46,698	-0.01%
2020/01/10	2	87.90	30	88.69	89.00	-28	47,630	-0.06%
2020/01/09	4	87.42	2	87.45	87.10	2	48,452	0.00%
2020/01/08	35	87.22	13.9	87.54	86.50	21.1	48,573	0.04%
2020/01/07	16.4	89.47	8	89.38	89.10	8.4	48,302	0.02%
2020/01/06	4.4	90.82	2.2	90.68	90.50	2.2	48,395	0.00%
2020/01/03	6	91.13	10	91.73	91.60	-4	48,271	-0.01%
2020/01/02	10	90.96	0	0.00	90.80	10	48,116	0.02%
2019/12/31	4	90.93	2	90.95	90.80	2	48,193	0.00%
2019/12/30	0.6	90.90	9	91.44	90.90	-8.4	48,265	-0.02%
2019/12/27	0	0.00	4	91.65	91.50	-4	48,462	-0.01%
2019/12/26	0	0.00	15	90.90	90.80	-15	48,560	-0.03%
2019/12/25	26	90.92	5.3	91.09	91.00	20.7	49,146	0.04%
2019/12/24	4	91.00	5	91.28	90.90	-1	49,384	0.00%
2019/12/23	1	91.10	0	0.00	91.50	1	49,552	0.00%
2019/12/20	2	91.50	5.9	91.63	91.10	-3.9	49,578	-0.01%
2019/12/19	2	91.55	2	92.10	92.20	0	49,260	0.00%
2019/12/18	0	0.00	44	92.35	92.40	-44	48,958	-0.09%
2019/12/17	34	91.13	3.6	91.12	91.60	30.4	48,539	0.06%
2019/12/16	1	91.60	3.5	91.52	91.60	-2.5	48,561	-0.01%
2019/12/13	1	91.30	15	91.33	91.00	-14	48,552	-0.03%
2019/12/12	2	91.85	4	91.70	91.00	-2	48,727	0.00%
2019/12/11	0	0.00	13.2	91.11	91.30	-13.2	48,865	-0.03%
2019/12/10	0.2	90.00	1	90.40	90.30	-0.8	49,354	0.00%
2019/12/09	3	90.93	44	91.37	91.00	-41	49,715	-0.08%
2019/12/06	0	0.00	28.8	90.32	90.50	-28.8	49,472	-0.06%
2019/12/05	1.2	90.37	9	90.28	89.90	-7.8	49,467	-0.02%
2019/12/04	6	89.22	0	89.30	89.50	6	49,622	0.01%
2019/12/03	5	89.56	24	89.49	90.00	-19	49,672	-0.04%
2019/12/02	5	87.52	6	87.78	88.60	-1	49,485	0.00%
2019/11/29	16.3	88.79	2	89.00	88.50	14.3	49,213	0.03%
2019/11/28	10	90.34	28	90.52	89.80	-18	48,897	-0.04%
2019/11/27	2	90.05	5	90.44	90.60	-3	49,237	-0.01%
2019/11/26	4	89.60	10	90.11	89.90	-6	49,243	-0.01%
2019/11/25	29.7	89.98	4.4	89.55	89.60	25.3	48,294	0.05%
2019/11/22	3	91.83	2.4	91.47	91.40	0.6	47,978	0.00%
2019/11/21	2	90.85	6.4	91.61	92.50	-4.4	47,972	-0.01%
2019/11/20	9.1	92.11	8	91.88	91.90	1.1	47,375	0.00%
2019/11/19	4	92.33	80.4	91.88	92.80	-76.4	47,024	-0.16%
2019/11/18	4.8	90.04	25	90.35	90.50	-20.2	45,679	-0.04%
2019/11/15	33	89.93	37.8	90.00	90.10	-4.8	45,397	-0.01%
2019/11/14	30.2	90.03	26.9	90.15	89.30	3.3	45,007	0.01%
2019/11/13	15.2	89.76	1	89.70	89.70	14.2	44,081	0.03%
2019/11/12	36	89.53	38.8	90.05	91.00	-2.8	43,699	-0.01%
2019/11/11	25.2	88.21	83	88.40	87.90	-57.8	42,815	-0.13%
2019/11/08	14	91.53	44.6	91.76	90.90	-30.6	41,247	-0.07%
2019/11/07	0.2	90.30	23.8	90.44	90.80	-23.6	39,749	-0.06%
2019/11/06	4	90.45	38.3	90.07	90.40	-34.3	38,542	-0.09%
2019/11/05	4	89.78	93	89.67	90.00	-89	37,282	-0.24%
2019/11/04	37	87.47	107.1	87.67	89.00	-70.1	36,054	-0.19%	大賣/
2019/11/01	36	83.20	38.7	83.20	84.80	-2.7	34,294	-0.01%
2019/10/31	1	81.00	8	80.95	80.60	-7	33,093	-0.02%
2019/10/30	6	80.08	3	80.30	80.20	3	32,959	0.01%
2019/10/29	4	80.50	11	80.75	80.80	-7	32,835	-0.02%
2019/10/28	15	80.33	1	80.70	80.10	14	32,576	0.04%
2019/10/25	27.6	79.95	6	80.05	80.20	21.6	32,470	0.07%
2019/10/24	68.3	80.42	27	80.41	80.50	41.3	32,252	0.13%
2019/10/23	14	80.19	15.8	80.09	80.50	-1.8	32,630	-0.01%
2019/10/22	3	79.27	41	79.29	79.50	-38	32,364	-0.12%
2019/10/21	14.2	76.76	10	77.13	77.60	4.2	31,601	0.01%
2019/10/18	11	77.69	35.8	77.59	76.90	-24.8	31,704	-0.08%
2019/10/17	16	76.35	43	76.26	77.20	-27	30,791	-0.09%
2019/10/16	0	0.00	8	74.99	75.00	-8	29,769	-0.03%
2019/10/15	5	74.88	20	74.88	74.70	-15	29,704	-0.05%
2019/10/14	3	74.17	28	74.25	74.50	-25	30,027	-0.08%
2019/10/09	7	73.40	31	73.30	72.90	-24	29,767	-0.08%
2019/10/08	0	0.00	5	74.08	74.00	-5	29,894	-0.02%
2019/10/07	4	73.53	2	73.75	73.40	2	29,759	0.01%
2019/10/04	10	72.15	7	72.34	72.70	3	29,672	0.01%
2019/10/03	6.2	71.80	36	71.99	72.00	-29.8	29,708	-0.10%
2019/10/02	5	72.38	6	72.22	72.30	-1	29,572	0.00%
2019/10/01	15	72.57	13.8	72.59	72.60	1.2	29,331	0.00%
2019/09/27	3	73.53	2	73.60	73.20	1	28,815	0.00%
2019/09/26	4	74.28	0	0.00	74.00	4	28,901	0.01%
2019/09/25	1	74.20	0	0.00	74.80	1	28,895	0.00%
2019/09/24	3	74.83	3	75.10	74.90	0	29,218	0.00%
2019/09/23	2	74.50	0	0.00	74.70	2	29,240	0.01%
2019/09/20	15	74.09	4	74.15	74.50	11	29,577	0.04%
2019/09/19	50	73.91	8	74.14	73.50	42	29,314	0.14%
2019/09/18	9	74.44	29	74.42	74.40	-20	29,144	-0.07%
2019/09/17	24.6	74.66	32	74.74	74.60	-7.4	29,059	-0.03%
2019/09/16	6	75.70	2	75.60	76.00	4	29,303	0.01%
2019/09/12	49	75.82	18	75.68	76.00	31	29,068	0.11%
2019/09/11	2	74.70	4.2	74.76	74.50	-2.2	28,869	-0.01%
2019/09/10	24	73.92	32.1	74.00	74.10	-8.1	28,884	-0.03%
2019/09/09	33	74.79	0	0.00	74.70	33	29,030	0.11%
2019/09/06	0	0.00	13	75.54	75.00	-13	29,372	-0.04%
2019/09/05	12	74.67	4	74.83	74.90	8	29,587	0.03%
2019/09/04	2	73.90	3	74.17	74.30	-1	29,815	0.00%
2019/09/03	1	74.00	6	74.13	73.60	-5	29,905	-0.02%
2019/09/02	3	74.07	11	74.09	74.00	-8	30,251	-0.03%
2019/08/30	26.1	73.12	39.8	73.55	74.20	-13.7	30,587	-0.04%
2019/08/29	42.4	72.00	0	0.00	71.90	42.4	30,724	0.14%
2019/08/28	41.2	72.10	6	72.10	72.40	35.2	31,041	0.11%
2019/08/27	17	72.10	12	72.20	72.20	5	31,307	0.02%
2019/08/26	15.6	71.85	15	71.80	72.00	0.6	31,562	0.00%
2019/08/23	13	73.48	0	0.00	73.30	13	31,812	0.04%
2019/08/22	16	73.96	1	73.70	73.90	15	32,267	0.05%
2019/08/21	14	73.59	25	73.18	73.50	-11	34,158	-0.03%
2019/08/20	8	72.71	2	72.45	72.40	6	34,127	0.02%
2019/08/19	21	72.40	1	72.80	72.40	20	34,491	0.06%
2019/08/16	31	71.95	1	72.50	72.00	30	35,197	0.09%
2019/08/15	30	71.62	29	71.59	71.60	1	35,147	0.00%
2019/08/14	34.2	73.15	0.4	73.00	72.60	33.8	35,268	0.10%
2019/08/13	10	73.08	0	0.00	72.90	10	35,218	0.03%
2019/08/12	5	73.48	8	73.95	73.70	-3	35,749	-0.01%
2019/08/08	5	72.98	2	73.30	73.10	3	36,472	0.01%
2019/08/07	4.1	73.37	4	72.98	72.90	0.1	37,306	0.00%
2019/08/06	45	72.41	3	71.77	73.30	42	37,843	0.11%
2019/08/05	41	73.33	33	74.58	72.80	8	37,786	0.02%
2019/08/02	54.1	76.03	1	76.10	75.50	53.1	37,404	0.14%
2019/08/01	2	77.90	2	78.00	77.90	0	37,162	0.00%
2019/07/31	1.2	78.69	0	78.60	78.60	1.2	37,041	0.00%
2019/07/30	4	77.85	6	78.02	77.80	-2	37,167	-0.01%
2019/07/29	2.4	78.06	13	78.25	78.40	-10.6	37,511	-0.03%
2019/07/26	0	0.00	11	78.24	78.40	-11	37,626	-0.03%
2019/07/25	47.1	78.42	10	78.63	78.60	37.1	37,671	0.10%
2019/07/24	33.6	81.22	30.9	81.18	81.30	2.7	37,192	0.01%
2019/07/23	12.4	80.67	9	80.99	80.90	3.4	36,534	0.01%
2019/07/22	22	80.23	10	80.30	80.60	12	36,414	0.03%
2019/07/19	3	80.00	0	0.00	79.30	3	36,308	0.01%
2019/07/18	6	79.22	16.2	79.20	79.00	-10.2	36,773	-0.03%
2019/07/17	8	79.73	12	79.66	79.30	-4	37,533	-0.01%
2019/07/16	41	79.48	47	79.79	80.00	-6	37,702	-0.02%
2019/07/15	8	76.63	13	77.70	78.10	-5	38,121	-0.01%
2019/07/12	11	77.79	15	77.60	77.60	-4	40,175	-0.01%
2019/07/11	2.4	78.33	14	78.31	78.20	-11.6	41,245	-0.03%
2019/07/10	3	77.87	1.2	78.57	77.90	1.8	42,238	0.00%
2019/07/09	13	78.54	17	77.90	77.90	-4	43,101	-0.01%
2019/07/08	28	78.68	15	78.87	79.00	13	43,727	0.03%
2019/07/05	8	78.06	0	0.00	78.20	8	44,148	0.02%
2019/07/04	9.8	77.79	4.2	77.87	77.70	5.6	44,538	0.01%
2019/07/03	19	77.81	45	77.75	77.50	-26	44,768	-0.06%
2019/07/02	4	79.30	6.6	79.36	79.10	-2.6	45,091	-0.01%
2019/07/01	5.4	79.30	24.6	79.13	79.40	-19.2	45,435	-0.04%
2019/06/28	17	77.73	0	0.00	77.40	17	46,469	0.04%
2019/06/27	16.1	77.54	35	77.53	77.40	-18.9	48,925	-0.04%
2019/06/26	1	76.30	13.7	76.36	76.30	-12.7	49,037	-0.03%
2019/06/25	2	76.30	3	76.83	76.40	-1	48,862	0.00%
2019/06/24	5	75.80	38	76.03	77.10	-33	48,644	-0.07%
2019/06/21	7	77.24	11	77.94	76.80	-4	48,291	-0.01%
2019/06/20	13	77.31	14	77.30	77.70	-1	47,665	0.00%
2019/06/19	6.7	76.73	22	76.90	77.20	-15.3	47,481	-0.03%
2019/06/18	17	75.45	31	75.80	75.90	-14	46,966	-0.03%
2019/06/17	5	75.74	7	76.01	76.40	-2	46,586	0.00%
2019/06/14	15	75.01	43	74.93	75.10	-28	46,296	-0.06%
2019/06/13	3.2	73.58	12.3	74.07	74.20	-9.1	45,938	-0.02%
2019/06/12	26	72.57	26	73.55	73.70	0	45,892	0.00%
2019/06/11	1.1	72.32	1	72.70	72.40	0.1	45,480	0.00%
2019/06/10	23	71.84	6	71.75	72.10	17	45,277	0.04%
2019/06/06	30.4	71.30	0	0.00	71.10	30.4	44,971	0.07%
2019/06/05	64.9	72.01	13	72.14	71.00	51.9	44,606	0.12%
2019/06/04	22.2	72.18	0	0.00	71.80	22.2	44,249	0.05%
2019/06/03	17	72.59	11	73.28	73.40	6	43,903	0.01%
2019/05/31	27	73.99	21.2	74.00	73.90	5.8	43,607	0.01%
2019/05/30	28	72.78	9	73.17	73.40	19	42,989	0.04%
2019/05/29	23.1	71.14	11.6	70.66	72.20	11.5	42,844	0.03%
2019/05/28	12	71.27	1	71.50	71.20	11	42,521	0.03%
2019/05/27	30.4	71.45	2	71.70	71.40	28.4	40,574	0.07%
2019/05/24	21.6	71.60	0	0.00	71.40	21.6	40,541	0.05%
2019/05/23	23.1	71.77	15	71.93	71.50	8.1	40,262	0.02%
2019/05/22	32.4	74.33	34	74.48	74.00	-1.6	39,723	0.00%
2019/05/21	17	74.92	6	74.92	75.00	11	39,988	0.03%
2019/05/20	11	75.08	13	75.68	75.00	-2	39,825	-0.01%
2019/05/17	22.7	75.14	7	75.40	74.70	15.7	39,707	0.04%
2019/05/16	46.3	77.07	26	77.42	75.90	20.3	39,278	0.05%
2019/05/15	57	77.82	28	77.91	77.80	29	38,512	0.08%
2019/05/14	11.2	79.29	18	79.26	79.70	-6.8	37,886	-0.02%
2019/05/13	27.6	81.71	15	82.77	81.20	12.6	37,563	0.03%
2019/05/10	27	84.91	14	83.94	83.70	13	37,575	0.03%
2019/05/09	15	84.75	5	84.96	84.30	10	37,560	0.03%
2019/05/08	6.1	85.85	1.8	86.01	85.90	4.3	37,350	0.01%
2019/05/07	3	86.83	12.8	86.76	86.60	-9.8	37,276	-0.03%
2019/05/06	19	85.48	6	85.23	84.90	13	37,269	0.03%
2019/05/03	11	87.20	19	87.35	88.20	-8	36,812	-0.02%
2019/05/02	3	86.80	5.8	86.73	86.90	-2.8	36,616	-0.01%
2019/04/30	8	86.69	2	86.60	86.90	6	36,365	0.02%
2019/04/29	0.5	87.60	6	87.78	87.80	-5.5	36,026	-0.02%
2019/04/26	19	86.99	13.8	87.24	87.40	5.2	35,703	0.01%
2019/04/25	15.5	86.72	9.6	86.55	86.80	5.9	35,423	0.02%
2019/04/24	10.7	87.23	5	86.96	86.90	5.7	35,170	0.02%
2019/04/23	20	87.27	32.8	87.63	88.30	-12.8	34,864	-0.04%
2019/04/22	38	88.05	40	88.22	87.80	-2	34,003	-0.01%
2019/04/19	20.6	89.61	51.1	90.00	88.90	-30.5	33,706	-0.09%
2019/04/18	76.8	92.41	88.8	92.35	91.60	-12	32,619	-0.04%
2019/04/17	33.2	91.84	66	91.34	91.80	-32.8	30,553	-0.11%
2019/04/16	13.2	90.28	4.2	90.31	89.90	9	29,346	0.03%
2019/04/15	20.7	88.71	30.6	88.53	89.30	-9.9	28,411	-0.03%
2019/04/12	21.1	86.38	35.7	86.16	86.50	-14.6	27,828	-0.05%
2019/04/11	10.4	84.15	2.1	83.88	83.80	8.3	27,456	0.03%
2019/04/10	0	0.00	3.1	82.96	83.00	-3.1	26,990	-0.01%
2019/04/09	5	82.52	0	0.00	82.50	5	26,686	0.02%
2019/04/08	7	82.54	13	82.76	82.40	-6	26,501	-0.02%
2019/04/03	3	81.23	7	81.20	81.90	-4	25,825	-0.02%
2019/04/02	17	82.38	22.2	82.34	82.00	-5.2	25,304	-0.02%
2019/04/01	7	79.70	80.8	79.42	80.80	-73.8	23,838	-0.31%
2019/03/29	5.4	71.96	8	73.35	73.50	-2.6	21,133	-0.01%
2019/03/28	0	0.00	8	71.68	71.80	-8	21,058	-0.04%
2019/03/27	0	71.90	1.8	71.96	71.90	-1.8	21,359	-0.01%
2019/03/26	0	71.80	0	0.00	71.80	0	21,516	0.00%
2019/03/25	6	71.37	0	0.00	71.20	6	21,784	0.03%
2019/03/22	4	72.85	2	73.00	73.00	2	21,732	0.01%
2019/03/21	0	0.00	16.6	72.99	73.00	-16.6	21,996	-0.08%
2019/03/20	1	72.30	20	72.15	72.40	-19	22,458	-0.08%
2019/03/19	1	71.90	1	72.10	72.30	0	23,024	0.00%
2019/03/18	24	71.79	6	71.65	72.00	18	23,226	0.08%
2019/03/15	2	70.90	10	70.90	70.60	-8	23,470	-0.03%
2019/03/14	0.1	71.10	0	0.00	71.10	0.1	23,311	0.00%
2019/03/13	2	70.80	21	70.76	70.70	-19	24,214	-0.08%
2019/03/12	31.2	71.20	20	71.20	71.20	11.2	24,353	0.05%
2019/03/11	3.3	70.51	0	0.00	70.40	3.3	24,453	0.01%
2019/03/08	15	70.85	20	70.70	70.70	-5	24,916	-0.02%
2019/03/07	4	71.63	13	71.70	71.60	-9	25,765	-0.03%
2019/03/06	0	0.00	2	72.50	72.50	-2	26,193	-0.01%
2019/03/05	3	71.80	6	71.85	71.90	-3	26,787	-0.01%
2019/03/04	1	72.00	2	72.25	72.20	-1	26,928	0.00%
2019/02/27	8	73.00	2	72.70	72.70	6	26,754	0.02%
2019/02/26	1.1	73.35	1	73.40	72.80	0.1	26,722	0.00%
2019/02/25	1	73.20	1	73.20	73.40	0	26,937	0.00%
2019/02/22	2	73.15	6.2	73.50	73.50	-4.2	27,267	-0.02%
2019/02/21	0.2	73.60	4.6	73.73	73.80	-4.4	27,552	-0.02%
2019/02/20	4.2	73.00	18.4	73.26	73.20	-14.2	27,545	-0.05%
2019/02/19	6	71.92	16	72.00	72.00	-10	27,169	-0.04%
2019/02/18	0.2	71.00	3	71.50	71.00	-2.8	27,351	-0.01%
2019/02/15	23.1	70.61	0	0.00	70.30	23.1	27,533	0.08%
2019/02/14	2	71.45	2.3	71.84	71.40	-0.3	27,638	0.00%
2019/02/13	12	71.83	2	72.50	72.00	10	27,733	0.04%
2019/02/12	5.3	71.93	11	71.44	72.00	-5.7	27,694	-0.02%
2019/02/11	10.8	70.00	3	70.67	69.90	7.8	27,543	0.03%
2019/01/30	11	70.08	1	70.00	70.00	10	27,311	0.04%
2019/01/29	1	70.00	2	70.40	69.90	-1	27,329	0.00%
2019/01/28	0	0.00	4	70.90	70.80	-4	27,288	-0.01%
2019/01/25	3	70.80	4	70.83	70.70	-1	27,511	0.00%
2019/01/24	6	69.85	0.8	70.00	70.00	5.2	27,455	0.02%
2019/01/23	2	69.80	0	0.00	69.70	2	27,740	0.01%
2019/01/22	0.2	70.50	2.1	70.60	70.70	-1.8	27,933	-0.01%
2019/01/21	1	71.20	3.4	71.15	71.20	-2.4	28,393	-0.01%
2019/01/18	4	70.55	5	70.66	70.80	-1	29,728	0.00%
2019/01/17	4	70.50	15.8	70.51	70.40	-11.8	30,927	-0.04%
2019/01/16	10	70.01	0.4	70.20	70.20	9.6	31,610	0.03%
2019/01/15	2	70.00	26	70.29	70.30	-24	31,959	-0.08%
2019/01/14	1	68.90	19	69.22	68.70	-18	32,168	-0.06%
2019/01/11	8.2	69.79	22.6	69.69	69.40	-14.4	33,547	-0.04%
2019/01/10	27	69.14	1	69.30	69.30	26	33,515	0.08%
2019/01/09	1	69.80	5	69.96	69.90	-4	33,515	-0.01%
2019/01/08	13.4	69.06	30	69.02	68.60	-16.6	33,510	-0.05%
2019/01/07	16	68.83	7	69.09	69.30	9	33,710	0.03%
2019/01/04	28	67.34	3	67.63	67.60	25	33,606	0.07%
2019/01/03	33	68.88	1	69.00	68.90	32	33,646	0.10%
2019/01/02	37.2	70.05	0.1	70.20	70.10	37.1	33,501	0.11%
2018/12/28	0	0.00	51.7	70.81	70.80	-51.7	33,856	-0.15%
2018/12/27	0	0.00	6.4	71.28	70.80	-6.4	34,100	-0.02%
2018/12/26	0	70.30	2	70.90	70.20	-2	34,354	-0.01%
2018/12/25	1.4	70.20	4	70.53	70.70	-2.6	34,538	-0.01%
2018/12/22	2	70.90	2	70.90	70.90	0	35,373	0.00%
2018/12/21	3	70.73	2	71.00	71.40	1	35,779	0.00%
2018/12/20	4	71.68	13	71.54	71.50	-9	35,804	-0.03%
2018/12/19	1	70.90	8	71.53	71.80	-7	35,643	-0.02%
2018/12/18	2	70.65	4	70.60	70.80	-2	35,873	-0.01%
2018/12/17	0.1	71.30	3	71.83	71.10	-2.9	36,093	-0.01%
2018/12/14	25.3	71.72	4	71.83	71.50	21.3	36,528	0.06%
2018/12/13	4.7	72.00	71.5	72.62	73.00	-66.7	36,813	-0.18%
2018/12/12	6	71.17	25.4	70.73	71.20	-19.4	37,341	-0.05%
2018/12/11	15	68.93	12	68.76	68.40	3	37,568	0.01%
2018/12/10	12	68.01	0	0.00	67.70	12	37,759	0.03%
2018/12/07	10	69.35	4	69.10	69.10	6	37,568	0.02%
2018/12/06	67	69.40	0	0.00	69.00	67	37,365	0.18%
2018/12/05	17.4	71.98	0	0.00	71.60	17.4	36,597	0.05%
2018/12/04	0	73.50	5	73.70	73.40	-5	36,922	-0.01%
2018/12/03	3.8	73.28	39	73.90	74.00	-35.3	36,977	-0.10%
2018/11/30	6.2	72.03	3	73.57	71.90	3.2	36,598	0.01%
2018/11/29	46.6	73.07	17	74.15	72.40	29.6	35,692	0.08%
2018/11/28	6	72.28	38	72.71	73.10	-32	35,289	-0.09%
2018/11/27	11.2	70.38	10	70.40	70.70	1.2	34,839	0.00%
2018/11/26	14.1	71.24	3.5	70.99	71.00	10.6	34,800	0.03%
2018/11/23	19	70.11	2	70.00	70.00	17	34,663	0.05%
2018/11/22	14	69.74	0.6	70.00	69.50	13.4	34,653	0.04%
2018/11/21	14.8	69.75	1	70.80	70.60	13.8	34,466	0.04%
2018/11/20	31	71.56	0.8	71.20	71.00	30.2	34,147	0.09%
2018/11/19	7.4	73.40	0	0.00	73.40	7.4	33,901	0.02%
2018/11/16	2	74.20	1	74.50	74.30	1	34,199	0.00%
2018/11/15	8.8	73.31	4	74.03	74.50	4.8	35,037	0.01%
2018/11/14	14.8	74.06	0.8	73.80	73.30	14	34,998	0.04%
2018/11/13	1	74.60	0	0.00	74.40	1	34,972	0.00%
2018/11/12	2.2	76.35	1.1	76.76	76.20	1.1	34,899	0.00%
2018/11/09	9	75.93	1.1	76.03	76.10	7.9	35,101	0.02%
2018/11/08	7.5	77.17	1	76.80	76.60	6.5	35,138	0.02%
2018/11/07	8	77.85	1	77.70	77.90	7	35,022	0.02%
2018/11/06	7.1	78.20	0	0.00	77.30	7.1	35,016	0.02%
2018/11/05	1	80.20	13	80.14	80.00	-12	35,081	-0.03%
2018/11/02	7.4	80.91	13.4	80.69	81.00	-6	35,222	-0.02%
2018/11/01	1	79.90	3	79.33	79.90	-2	35,105	-0.01%
2018/10/31	1.7	78.80	15	78.39	78.80	-13.3	35,267	-0.04%
2018/10/30	6.2	76.00	20	76.09	76.40	-13.8	35,030	-0.04%
2018/10/29	14.2	76.29	7.6	77.21	75.50	6.6	35,063	0.02%
2018/10/26	32.6	77.76	22.8	78.08	76.20	9.8	35,074	0.03%
2018/10/17	43.2	69.99	8.6	69.19	68.10	34.6	34,592	0.10%
2018/10/16	20.1	70.09	14	70.11	70.40	6.1	33,758	0.02%
2018/10/15	10	70.61	0	0.00	70.50	10	33,489	0.03%
2018/10/12	30	70.56	17	71.41	71.90	13	33,508	0.04%
2018/10/11	58.2	70.49	71	70.30	70.10	-12.8	33,512	-0.04%
2018/10/09	5	75.38	6	75.72	75.30	-1	32,293	0.00%
2018/10/08	34	75.60	3	75.60	75.50	31	32,342	0.10%
2018/10/05	16	75.79	20	76.08	75.60	-4	32,631	-0.01%
2018/10/04	60	76.49	3	76.83	76.20	57	32,542	0.18%
2018/10/03	6.2	77.71	11.3	77.79	77.80	-5.1	32,668	-0.02%
2018/10/02	15	78.60	11	78.63	78.10	4	32,896	0.01%
2018/10/01	13.3	80.29	15	80.19	79.90	-1.8	32,641	-0.01%
2018/09/28	2	78.95	14	79.06	79.20	-12	32,840	-0.04%
2018/09/27	3	78.20	36	78.29	78.70	-33	32,499	-0.10%
2018/09/26	35	77.49	15	77.53	77.30	20	32,279	0.06%
2018/09/25	21	75.83	0	0.00	76.10	21	32,142	0.07%
2018/09/21	9.3	75.51	5	75.50	75.80	4.3	32,370	0.01%
2018/09/20	12	75.67	5.6	75.73	75.60	6.4	32,265	0.02%
2018/09/19	10	76.16	4	76.23	76.40	6	32,294	0.02%
2018/09/18	33	76.28	0	0.00	75.80	33	32,335	0.10%
2018/09/17	5	77.88	1	77.70	77.80	4	32,456	0.01%
2018/09/14	6	77.34	35.1	77.74	77.90	-29.1	32,799	-0.09%
2018/09/13	40	76.14	21.1	76.23	76.00	18.9	32,828	0.06%
2018/09/12	49.1	77.39	58	77.66	77.00	-8.9	32,740	-0.03%
2018/09/11	94	76.99	167	77.01	77.70	-73	32,803	-0.22%	大賣/
2018/09/10	51.1	75.79	6	75.18	75.10	45.1	33,096	0.14%
2018/09/07	54	78.16	10	77.84	77.70	44	32,715	0.13%
2018/09/06	23	79.39	4	79.58	79.30	19	32,743	0.06%
2018/09/05	6	80.23	9	80.30	80.10	-3	32,558	-0.01%
2018/09/04	10.1	80.20	3	80.23	80.10	7.1	32,939	0.02%
2018/09/03	4.2	80.14	11	80.20	80.10	-6.8	33,317	-0.02%
2018/08/31	7	80.49	14	80.50	80.50	-7	34,592	-0.02%
2018/08/30	13.8	81.21	0	0.00	80.90	13.8	35,372	0.04%
2018/08/29	2.2	81.32	6.1	81.19	81.40	-3.9	35,704	-0.01%
2018/08/28	10	81.40	2	81.20	81.20	8	35,877	0.02%
2018/08/27	3.3	80.91	3	80.90	81.00	0.3	36,077	0.00%
2018/08/24	2	80.85	1	80.90	81.10	1	36,106	0.00%
2018/08/23	17.3	81.36	16	81.41	81.80	1.3	37,143	0.00%
2018/08/22	1	81.50	3	81.57	81.70	-2	37,444	-0.01%
2018/08/21	7	81.11	5	81.22	81.00	2	37,825	0.01%
2018/08/20	7.3	81.10	4	81.18	81.00	3.3	38,555	0.01%
2018/08/17	9	81.64	19	81.87	81.10	-10	39,047	-0.03%
2018/08/16	25	81.03	10	81.60	81.20	15	39,033	0.04%
2018/08/15	32.1	80.58	5.5	80.92	81.10	26.6	38,932	0.07%
2018/08/14	95	82.12	45	82.14	81.30	50	38,576	0.13%
2018/08/13	39	84.43	4	84.13	83.80	35	37,744	0.09%
2018/08/10	0	0.00	161	85.83	85.90	-161	37,559	-0.43%	大賣/鉅額交易
2018/08/09	0	0.00	67	85.40	85.20	-67	37,496	-0.18%
2018/08/08	0	0.00	2	84.95	85.00	-2	37,984	-0.01%
2018/08/06	0.1	84.50	4	84.53	84.60	-3.9	40,277	-0.01%
2018/08/03	28	83.52	4	83.43	83.80	24	40,685	0.06%
2018/08/02	5	83.02	2	82.90	82.80	3	40,725	0.01%
2018/08/01	2	84.00	28	84.02	84.10	-26	40,747	-0.06%
2018/07/31	7	83.80	2	83.80	83.80	5	40,718	0.01%
2018/07/30	3	83.77	12	84.08	84.20	-9	40,734	-0.02%
2018/07/27	8	83.34	2	83.30	83.20	6	40,533	0.01%
2018/07/26	4.1	82.72	6	82.62	83.50	-1.9	40,985	0.00%
2018/07/25	26	82.84	3	82.97	82.70	23	41,156	0.06%
2018/07/24	23	85.29	141	85.41	85.20	-118	41,023	-0.29%	大賣/鉅額交易
2018/07/23	1.3	85.30	25	85.36	85.50	-23.7	40,405	-0.06%
2018/07/20	3	85.20	43	84.87	85.30	-40	40,448	-0.10%
2018/07/19	4	84.98	27.1	84.96	85.20	-23.1	40,634	-0.06%
2018/07/18	34	84.07	13	83.97	84.10	21	41,177	0.05%
2018/07/17	5	82.90	13	83.28	82.90	-8	41,148	-0.02%
2018/07/16	6	82.87	7	83.21	82.80	-1	41,273	0.00%
2018/07/13	4	82.18	15	82.43	82.90	-11	42,018	-0.03%
2018/07/12	2	81.20	1	81.20	81.20	1	42,639	0.00%
2018/07/11	5	81.60	7	81.49	81.60	-2	42,885	0.00%
2018/07/10	2.1	80.61	0	0.00	80.50	2.1	42,680	0.00%
2018/07/09	5	80.96	5	81.00	80.80	0	42,584	0.00%
2018/07/06	4	80.45	0	0.00	80.50	4	42,830	0.01%
2018/07/05	3	81.20	6	81.12	81.20	-3	42,840	-0.01%
2018/07/04	2	81.25	4	81.47	81.60	-2	43,143	0.00%
2018/07/03	21	80.80	7	80.99	80.70	14	43,802	0.03%
2018/07/02	26	81.43	6	81.50	81.00	20	44,386	0.05%
2018/06/29	7	82.17	29	82.77	83.20	-22	44,722	-0.05%
2018/06/28	48	80.68	3	80.73	80.50	45	46,328	0.10%
2018/06/27	24.2	81.12	2	81.15	80.90	22.2	46,430	0.05%
2018/06/26	95.1	80.77	7.5	80.92	81.00	87.6	46,386	0.19%
2018/06/25	21.5	81.84	3	81.80	81.50	18.5	46,072	0.04%
2018/06/22	31	82.09	1	82.00	82.30	30	45,973	0.07%
2018/06/21	18.7	82.95	13	82.97	82.70	5.7	45,954	0.01%
2018/06/20	45	82.30	12	82.52	83.00	33	46,402	0.07%
2018/06/19	50.2	83.28	0	0.00	83.00	50.2	46,024	0.11%
2018/06/15	37	84.74	8	84.83	85.00	29	45,391	0.06%
2018/06/14	69	86.25	7	86.49	85.50	62	44,934	0.14%
2018/06/13	14	87.52	33	87.82	87.80	-19	44,377	-0.04%
2018/06/12	6	87.77	11	87.64	87.70	-5	45,087	-0.01%
2018/06/11	35	87.66	25	87.64	87.40	10	45,024	0.02%
2018/06/08	59	89.39	16	90.67	88.30	43	45,184	0.10%
2018/06/07	18	89.81	39.2	90.06	91.20	-21.2	44,916	-0.05%
2018/06/06	11.1	88.97	24.6	88.91	89.10	-13.5	44,888	-0.03%
2018/06/05	20	87.85	19	87.90	88.10	1	45,553	0.00%
2018/06/04	21	87.72	13	87.79	87.80	8	45,573	0.02%
2018/06/01	31	86.40	7	86.47	86.60	24	45,724	0.05%
2018/05/31	27.2	86.81	3	87.13	85.70	24.2	45,907	0.05%
2018/05/30	17	87.81	18	86.93	87.40	-1	45,020	0.00%
2018/05/29	25.1	88.15	59	88.30	87.60	-33.9	44,829	-0.08%
2018/05/28	25.1	88.79	45	88.54	88.80	-19.9	44,821	-0.04%
2018/05/25	2	86.05	63	86.19	86.50	-61	44,419	-0.14%
2018/05/24	6	84.17	0	0.00	84.10	6	44,188	0.01%
2018/05/23	4	83.93	5	83.60	83.60	-1	44,702	0.00%
2018/05/22	7	84.23	5	84.10	84.00	2	45,124	0.00%
2018/05/21	2.1	85.29	36	85.01	85.00	-33.9	45,700	-0.07%
2018/05/18	6.1	84.61	12	84.57	83.90	-6	46,339	-0.01%
2018/05/17	20	84.90	8	85.25	84.20	12	47,022	0.03%
2018/05/16	35	84.96	7	84.79	84.60	28	47,215	0.06%
2018/05/15	49	86.98	49	86.37	86.00	0	47,488	0.00%
2018/05/14	58.5	88.97	107	88.89	89.00	-48.5	48,662	-0.10%	大賣/
2018/05/11	7	84.26	22	84.23	85.00	-15	47,388	-0.03%
2018/05/10	5	82.60	4	82.58	82.90	1	47,391	0.00%
2018/05/09	10	82.40	4	82.88	81.80	6	47,644	0.01%
2018/05/08	1	81.80	26	82.19	82.60	-25	48,053	-0.05%
2018/05/07	22	81.58	0	0.00	81.60	22	48,209	0.05%
2018/05/04	25	80.48	0	0.00	80.40	25	48,519	0.05%
2018/05/03	42	80.51	1	80.60	80.10	41	48,855	0.08%
2018/05/02	15	82.70	11	82.42	81.80	4	48,950	0.01%
2018/04/30	8	82.39	25	82.85	82.90	-17	49,029	-0.03%
2018/04/27	11	81.11	3	80.93	81.50	8	49,363	0.02%
2018/04/26	20	80.86	0	0.00	80.60	20	49,915	0.04%
2018/04/25	18.8	80.09	7	80.11	80.40	11.8	50,957	0.02%
2018/04/24	52.7	81.05	7	81.26	80.60	45.7	51,057	0.09%
2018/04/23	30.3	83.11	12	83.34	83.00	18.3	50,484	0.04%
2018/04/20	17	83.98	22	83.73	84.00	-5	50,371	-0.01%
2018/04/19	49	84.36	55	83.71	85.00	-6	50,547	-0.01%
2018/04/18	58.6	85.39	16	85.47	84.80	42.6	50,204	0.08%
2018/04/17	19.1	86.72	6	86.67	86.50	13.1	50,087	0.03%
2018/04/16	12	87.55	3	87.37	87.60	9	50,333	0.02%
2018/04/13	3	87.07	0	0.00	87.00	3	50,506	0.01%
2018/04/12	32.6	87.01	1	86.80	86.80	31.6	50,851	0.06%
2018/04/11	21	87.91	1	88.50	87.30	20	51,181	0.04%
2018/04/10	29	87.11	0	0.00	87.00	29	51,411	0.06%
2018/04/09	19.2	87.23	58	87.22	87.40	-38.8	51,757	-0.07%
2018/04/03	35.9	87.19	29	87.20	87.20	6.9	51,281	0.01%
2018/04/02	31	88.34	16	88.59	88.10	15	50,921	0.03%
2018/03/31	197	89.00	73	89.47	88.50	124	50,680	0.24%	大買/鉅額交易
2018/03/30	20	91.38	12	91.81	91.40	8	48,765	0.02%
2018/03/29	68	90.15	0	0.00	90.00	68	48,632	0.14%
2018/03/28	3.3	90.23	0	0.00	90.10	3.3	48,333	0.01%
2018/03/27	4	91.00	13.2	91.20	91.20	-9.2	48,237	-0.02%
2018/03/26	35	89.93	1	90.00	90.20	34	48,082	0.07%
2018/03/23	67	90.96	2	91.35	90.40	65	48,202	0.13%
2018/03/22	6	92.80	1	92.80	92.80	5	48,376	0.01%
2018/03/21	12	92.45	0	0.00	92.40	12	48,263	0.02%
2018/03/20	9	92.53	11	92.63	92.60	-2	48,615	0.00%
2018/03/19	14	92.77	11	92.44	92.90	3	48,662	0.01%
2018/03/16	32	92.95	45	93.98	92.80	-13	48,767	-0.03%
2018/03/15	12	93.90	10	93.18	93.40	2	48,424	0.00%
2018/03/14	15	93.61	9	93.54	93.30	6	48,939	0.01%
2018/03/13	46	96.04	20	95.62	95.20	26	48,868	0.05%
2018/03/12	7	93.70	60.9	93.90	94.30	-53.9	48,136	-0.11%
2018/03/09	31	91.93	50	91.78	91.90	-19	48,311	-0.04%
2018/03/08	7	89.40	9	89.52	89.40	-2	48,434	0.00%
2018/03/07	23	89.33	34	89.58	88.50	-11	48,600	-0.02%
2018/03/06	20	88.37	11	88.45	88.20	9	49,225	0.02%
2018/03/05	6.4	87.16	0	0.00	87.00	6.4	49,994	0.01%
2018/03/02	8.1	87.30	2	87.70	87.80	6.1	49,680	0.01%
2018/03/01	19.1	87.93	0	0.00	87.90	19.1	49,850	0.04%
2018/02/27	30.2	88.67	1	88.80	88.10	29.2	49,752	0.06%
2018/02/26	3	89.20	1	89.20	88.80	2	49,448	0.00%
2018/02/23	4	88.88	2	88.90	88.90	2	49,325	0.00%
2018/02/22	15	87.88	4	87.80	87.90	11	49,530	0.02%
2018/02/21	22	88.40	1	88.60	88.20	21	49,335	0.04%
2018/02/12	32	87.98	0	0.00	87.60	32	48,915	0.07%
2018/02/09	44.1	87.30	15	87.59	87.50	29.1	48,743	0.06%
2018/02/08	32.1	89.40	5	89.40	89.00	27.1	48,453	0.06%
2018/02/07	38.1	90.60	7.5	90.49	90.00	30.6	49,905	0.06%
2018/02/06	58.4	89.74	14	89.56	89.20	44.4	49,153	0.09%
2018/02/05	13.1	92.90	11	92.75	92.80	2.1	47,142	0.00%
2018/02/02	32	94.19	12.2	94.97	95.20	19.8	47,140	0.04%
2018/02/01	1	93.20	74	94.67	93.50	-73	47,024	-0.16%
2018/01/31	22.5	92.49	1.2	92.88	92.20	21.2	46,756	0.05%
2018/01/30	30	93.78	50	93.90	93.60	-20	46,299	-0.04%
2018/01/29	5	94.88	58	94.74	94.70	-53	46,043	-0.12%
2018/01/26	26	95.32	13	95.71	95.40	13	45,847	0.03%
2018/01/25	43.1	96.34	47	95.77	95.40	-3.9	45,486	-0.01%
2018/01/24	36	96.13	24	95.90	95.90	12	44,848	0.03%
2018/01/23	35.2	96.36	75	95.99	96.90	-39.8	44,696	-0.09%
2018/01/22	32	97.02	40	97.05	96.60	-8	44,513	-0.02%
2018/01/19	83.8	96.06	74.3	96.02	96.90	9.5	43,848	0.02%
2018/01/18	9	94.27	13	94.45	93.80	-4	42,486	-0.01%
2018/01/17	1	92.90	2	92.95	93.40	-1	42,043	0.00%
2018/01/16	27.9	93.38	7	93.33	93.40	20.9	41,887	0.05%
2018/01/15	19	92.89	9.2	93.07	93.30	9.8	41,766	0.02%
2018/01/12	8	92.04	11	92.11	91.80	-3	41,540	-0.01%
2018/01/11	50.1	91.30	8	91.21	91.40	42.1	41,459	0.10%
2018/01/10	91.3	91.07	2	90.85	90.80	89.3	40,939	0.22%
2018/01/09	8.5	92.00	2.1	92.24	91.80	6.4	40,640	0.02%
2018/01/08	41	91.79	2	91.80	91.80	39	40,616	0.10%
2018/01/05	11	92.09	20	92.21	93.00	-9	40,275	-0.02%
2018/01/04	22	92.80	10.2	93.00	92.60	11.9	39,996	0.03%
2018/01/03	88	94.20	3	94.33	94.00	85	39,819	0.21%
2018/01/02	4.2	95.18	31	95.50	95.00	-26.8	39,215	-0.07%