鴻海 (2317)-元大-虎尾券商分點個股進出

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
189.0
漲跌
▼3.0
漲幅
-1.56%
成交量
62,770張
產業
上市其他電子類股
6219人加入追蹤

立即追蹤
本地時間:14:30

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

鴻海 (2317)籌碼相關－元大-虎尾券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-虎尾券商分點個股進出
元大-虎尾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
2024/12/11	40.1	190.01	10.5	190.73	189.00	29.6	65,054	0.05%
2024/12/10	28.6	192.87	5.4	193.41	192.00	23.2	64,492	0.04%
2024/12/09	54.8	197.14	51.4	196.98	195.00	3.5	65,058	0.01%
2024/12/06	38.3	199.62	5.4	199.18	198.00	32.9	65,521	0.05%
2024/12/05	12.8	200.22	30.2	202.88	199.00	-17.4	65,388	-0.03%
2024/12/04	40.8	200.20	20.1	199.76	201.00	20.7	65,884	0.03%
2024/12/03	12.4	197.79	10.1	197.23	196.50	2.3	67,153	0.00%
2024/12/02	11.7	196.52	3	198.64	196.00	8.7	67,158	0.01%
2024/11/29	14.6	195.22	42	197.65	195.50	-27.4	66,987	-0.04%
2024/11/28	28.1	195.77	6	195.90	195.50	22.1	67,030	0.03%
2024/11/27	49.5	198.81	35.5	197.53	196.50	14	67,043	0.02%
2024/11/26	48.8	202.81	4	202.38	202.50	44.8	66,507	0.07%
2024/11/25	6.1	207.43	12.1	208.13	210.50	-6	65,430	-0.01%
2024/11/22	12.3	204.57	1.3	203.90	203.00	11	64,798	0.02%
2024/11/21	21.8	202.93	23.2	202.96	202.50	-1.4	65,000	0.00%
2024/11/20	10.7	205.93	2.5	206.10	206.00	8.2	65,385	0.01%
2024/11/19	13.3	202.96	7	203.57	203.50	6.3	65,849	0.01%
2024/11/18	29.6	203.94	5.1	204.30	202.50	24.5	66,210	0.04%
2024/11/15	39.4	209.27	25.6	210.68	207.00	13.9	66,169	0.02%
2024/11/14	21.5	212.33	30.1	214.78	211.50	-8.5	65,720	-0.01%
2024/11/13	41.8	214.64	8.6	213.89	214.50	33.3	65,927	0.05%
2024/11/12	23.5	215.93	33.8	215.59	214.00	-10.3	66,646	-0.02%
2024/11/11	38.6	219.42	21.8	218.91	220.00	16.8	67,372	0.02%
2024/11/08	22.7	218.69	71.1	219.17	218.00	-48.4	68,533	-0.07%
2024/11/07	90.6	216.73	28.2	217.09	217.00	62.4	69,919	0.09%
2024/11/06	20.7	214.56	31.1	215.30	213.50	-10.4	71,518	-0.01%
2024/11/05	18.8	214.01	5.7	213.77	214.00	13.1	73,247	0.02%
2024/11/04	27.2	211.11	65.6	210.99	214.00	-38.4	77,681	-0.05%
2024/11/01	40.4	206.96	11.2	206.88	208.00	29.2	80,548	0.04%
2024/10/30	28.4	210.73	18.7	212.02	211.50	9.7	81,929	0.01%
2024/10/29	28.2	209.41	42	209.80	209.50	-13.8	81,977	-0.02%
2024/10/28	20.8	217.19	44.6	217.63	215.00	-23.8	81,834	-0.03%
2024/10/25	32	214.30	29.4	213.80	216.00	2.6	81,192	0.00%
2024/10/24	42.7	212.16	17.2	212.24	211.50	25.6	81,356	0.03%
2024/10/23	16.9	215.01	33	215.47	216.00	-16.1	81,746	-0.02%
2024/10/22	32.3	214.84	58.7	213.85	215.50	-26.4	82,294	-0.03%
2024/10/21	27.6	211.31	11.9	211.24	210.00	15.8	83,469	0.02%
2024/10/18	27.1	209.48	50.1	209.22	207.50	-23	83,998	-0.03%
2024/10/17	23.7	207.68	96.7	206.55	208.50	-73	84,516	-0.09%
2024/10/16	90.4	205.64	63.3	205.25	205.00	27	84,684	0.03%
2024/10/15	39.3	205.04	56.2	204.66	207.00	-16.9	84,454	-0.02%
2024/10/14	21.5	198.03	14.3	197.85	199.00	7.2	83,225	0.01%
2024/10/11	18.7	200.55	26.9	200.97	200.00	-8.2	84,917	-0.01%
2024/10/09	5.7	198.92	18.6	198.46	199.00	-12.8	84,841	-0.02%
2024/10/08	16.8	195.33	11.5	195.66	194.00	5.3	84,628	0.01%
2024/10/07	24.6	196.97	33.8	197.20	197.50	-9.2	86,026	-0.01%
2024/10/04	17.7	192.82	74.7	193.67	194.00	-57.1	86,540	-0.07%
2024/10/01	11.7	187.30	6.4	188.50	187.00	5.3	85,357	0.01%
2024/09/30	10.5	189.38	20.2	189.60	187.50	-9.6	86,645	-0.01%
2024/09/27	12.9	191.94	26.6	192.33	191.00	-13.8	86,879	-0.02%
2024/09/26	23.9	190.30	16.4	190.15	189.50	7.5	88,138	0.01%
2024/09/25	18.9	188.50	68.5	188.76	188.50	-49.6	88,278	-0.06%
2024/09/24	10.1	182.51	33	181.24	183.00	-22.9	87,589	-0.03%
2024/09/23	16.1	179.50	20.1	179.45	180.00	-4	88,056	0.00%
2024/09/20	8.7	179.32	16.9	180.16	177.00	-8.2	89,343	-0.01%
2024/09/19	7.2	175.06	13.8	175.93	176.50	-6.6	89,933	-0.01%
2024/09/18	44.5	175.82	8	175.12	174.00	36.5	90,975	0.04%
2024/09/16	16.6	180.84	14.6	178.41	181.00	2	92,423	0.00%
2024/09/13	6.3	177.43	3.2	176.38	176.00	3.1	94,482	0.00%
2024/09/12	5.4	176.20	26.1	175.99	177.50	-20.7	96,794	-0.02%
2024/09/11	5.4	170.15	4	170.63	169.50	1.4	97,425	0.00%
2024/09/10	42.9	169.48	47.1	169.97	169.00	-4.2	98,440	0.00%
2024/09/09	32.6	172.47	12	171.88	172.00	20.6	98,999	0.02%
2024/09/06	8.2	175.90	10.5	177.21	176.50	-2.3	100,326	0.00%
2024/09/05	41.9	177.94	22.2	177.54	175.00	19.7	101,765	0.02%
2024/09/04	43.4	177.45	21.8	178.38	179.50	21.7	101,899	0.02%
2024/09/03	13.1	185.23	29.1	185.62	185.00	-16	100,741	-0.02%
2024/09/02	6.5	183.23	4	182.50	183.00	2.5	101,914	0.00%
2024/08/30	13.6	184.53	36.2	184.73	184.50	-22.6	103,273	-0.02%
2024/08/29	40.4	182.83	13.5	183.11	184.50	26.8	104,122	0.03%
2024/08/28	14.6	182.91	21	182.98	185.50	-6.4	104,648	-0.01%
2024/08/27	16.3	180.02	8	180.06	180.50	8.3	106,103	0.01%
2024/08/26	6.8	182.31	13.2	183.28	182.00	-6.3	106,949	-0.01%
2024/08/23	33.9	177.86	30.2	176.66	180.00	3.8	107,498	0.00%
2024/08/22	28.5	180.15	29.1	180.11	179.50	-0.6	107,809	0.00%
2024/08/21	26	183.44	9.7	184.61	183.50	16.3	108,503	0.02%
2024/08/20	68	188.13	7	187.72	186.50	60.9	108,463	0.06%
2024/08/19	21.9	187.26	13.2	186.43	187.00	8.6	108,510	0.01%
2024/08/16	61.4	185.62	63.5	184.97	184.00	-2.1	108,475	0.00%
2024/08/15	20	182.44	61.7	183.00	181.00	-41.7	108,044	-0.04%
2024/08/14	66.1	185.14	12.2	185.13	185.50	54	107,885	0.05%
2024/08/13	52.3	181.06	27.6	180.66	181.00	24.7	107,715	0.02%
2024/08/12	23.9	175.62	37.9	175.82	176.00	-14	108,358	-0.01%
2024/08/09	44.1	169.72	52.2	169.98	168.50	-8.1	109,102	-0.01%
2024/08/08	72.3	163.71	64.2	164.07	163.50	8.2	108,889	0.01%
2024/08/07	112	171.23	72.7	171.44	170.50	39.3	107,321	0.04%	大買/
2024/08/06	183	168.40	135.3	168.73	167.50	47.7	105,884	0.05%	大買/大賣/
2024/08/05	123.4	169.13	55.9	169.53	168.00	67.5	102,629	0.07%	大買/
2024/08/02	104.5	190.51	15.8	188.76	186.50	88.7	100,061	0.09%	大買/
2024/08/01	11.6	202.95	18.2	203.98	202.50	-6.6	99,293	-0.01%
2024/07/31	25.4	199.11	35.2	198.91	198.00	-9.8	101,079	-0.01%
2024/07/30	18.9	193.08	19.8	194.04	196.00	-0.9	100,915	0.00%
2024/07/29	11.8	194.09	15	193.37	193.00	-3.2	101,111	0.00%
2024/07/26	51.7	191.68	36	192.08	192.00	15.7	101,334	0.02%
2024/07/23	18.4	199.77	20.4	200.28	201.50	-1.9	101,273	0.00%
2024/07/22	51.3	195.21	47.2	193.86	192.50	4.2	101,525	0.00%
2024/07/19	35.5	202.03	56.5	201.99	204.00	-21	100,691	-0.02%
2024/07/18	47.5	205.47	13.8	205.44	204.00	33.7	102,383	0.03%
2024/07/17	22.9	213.36	9.7	213.15	212.00	13.2	101,305	0.01%
2024/07/16	16.1	214.23	9.8	214.30	213.00	6.3	101,241	0.01%
2024/07/15	24.2	217.04	39.3	216.69	216.50	-15.1	102,079	-0.01%
2024/07/12	128.8	217.46	17.1	216.09	216.00	111.7	102,453	0.11%	大買/鉅額交易
2024/07/11	24.3	226.40	58.4	225.75	225.50	-34	101,909	-0.03%
2024/07/10	31.9	223.59	17.7	223.28	223.50	14.2	103,744	0.01%
2024/07/09	58.5	228.36	58.9	227.53	225.50	-0.4	104,436	0.00%
2024/07/08	27.3	223.56	47.6	223.60	226.50	-20.4	104,093	-0.02%
2024/07/05	25.7	214.21	32.6	214.35	214.50	-6.9	105,052	-0.01%
2024/07/04	27.2	213.50	127.9	211.78	214.50	-100.7	105,962	-0.10%	大賣/
2024/07/03	46.8	204.41	46.5	206.17	203.00	0.3	105,809	0.00%
2024/07/02	217.8	208.37	19.7	206.27	204.50	198.1	106,349	0.19%	大買/鉅額交易
2024/07/01	42.6	215.93	85.7	215.73	216.00	-43.1	106,325	-0.04%
2024/06/28	27.7	214.27	29.8	214.60	214.00	-2.1	108,067	0.00%
2024/06/27	26.4	212.71	44.7	211.95	212.50	-18.3	108,103	-0.02%
2024/06/26	109.2	211.68	43	212.15	210.00	66.2	109,229	0.06%	大買/
2024/06/25	71.5	207.54	84.4	204.49	211.00	-12.9	110,700	-0.01%
2024/06/24	50.3	206.67	13.2	206.77	206.00	37.1	111,189	0.03%
2024/06/21	77.1	213.34	53.9	213.47	212.00	23.2	112,462	0.02%
2024/06/20	72.8	212.21	86.4	210.34	217.50	-13.6	112,162	-0.01%
2024/06/19	51.8	206.01	74.8	205.14	203.00	-22.9	113,142	-0.02%
2024/06/18	31.4	199.22	56.4	199.83	198.50	-25	113,310	-0.02%
2024/06/17	103.6	197.84	44.9	197.65	200.00	58.8	115,217	0.05%	大買/
2024/06/14	35.4	195.72	47	196.40	198.00	-11.6	116,569	-0.01%
2024/06/13	29.1	191.40	85.5	191.56	192.00	-56.4	118,495	-0.05%
2024/06/12	53.4	185.32	106.8	185.40	187.50	-53.3	122,764	-0.04%	大賣/
2024/06/11	67.3	180.00	35.8	180.31	180.50	31.5	123,876	0.03%
2024/06/07	33.7	177.52	13.2	177.39	177.50	20.5	128,123	0.02%
2024/06/06	35.6	179.22	56.4	180.64	177.50	-20.8	132,975	-0.02%
2024/06/05	41.4	174.98	81.9	171.18	175.50	-40.5	133,281	-0.03%
2024/06/04	67.5	172.20	21.1	172.36	171.00	46.4	132,468	0.04%
2024/06/03	43.5	176.95	11	176.73	176.50	32.5	131,562	0.02%
2024/05/31	52.4	174.86	4.4	174.47	172.00	47.9	130,748	0.04%
2024/05/30	24.5	177.50	16.2	177.40	176.50	8.3	129,554	0.01%
2024/05/29	31.9	182.21	6.9	181.74	180.50	25	130,014	0.02%
2024/05/28	37.4	184.69	36.2	185.34	185.50	1.3	129,230	0.00%
2024/05/27	48	183.23	66.3	182.50	185.00	-18.3	128,741	-0.01%
2024/05/24	63.3	174.32	25.9	174.85	176.00	37.4	127,321	0.03%
2024/05/23	4.4	172.16	48.5	172.81	173.00	-44.1	126,500	-0.03%
2024/05/22	1	169.48	126.9	168.69	169.00	-125.9	125,395	-0.10%	大賣/鉅額交易
2024/05/21	23.5	166.62	9.3	166.68	166.00	14.1	124,802	0.01%
2024/05/20	38.9	167.73	16.3	168.23	167.50	22.6	124,336	0.02%
2024/05/17	49.2	169.31	4.1	169.28	170.00	45.1	123,763	0.04%
2024/05/16	41.2	174.16	33.6	175.54	171.50	7.6	122,712	0.01%
2024/05/15	62.5	170.09	31.5	170.62	170.50	31	120,759	0.03%
2024/05/14	22.2	170.91	24.3	171.58	172.00	-2.1	118,632	0.00%
2024/05/13	35.2	171.09	20.1	171.50	169.50	15.1	116,850	0.01%
2024/05/10	74.7	169.19	10	168.89	169.50	64.7	115,830	0.06%
2024/05/09	46.9	172.41	47	172.91	170.50	-0.1	114,664	0.00%
2024/05/08	18.1	169.88	26.5	169.53	169.50	-8.4	113,075	-0.01%
2024/05/07	71.5	169.07	74.8	169.38	169.50	-3.3	112,117	0.00%
2024/05/06	131.9	165.07	96.6	165.29	167.50	35.3	110,314	0.03%	大買/
2024/05/03	8.8	157.64	15	157.47	156.00	-6.2	107,787	-0.01%
2024/05/02	9.2	153.00	9.2	153.55	154.00	0	107,073	0.00%
2024/04/30	23.6	157.49	65	157.85	156.00	-41.4	106,176	-0.04%
2024/04/29	139.8	158.98	62.8	158.78	158.50	77	105,289	0.07%	大買/
2024/04/26	43	156.67	71.4	155.56	155.00	-28.4	104,036	-0.03%
2024/04/25	35.2	152.70	53.5	153.06	151.50	-18.3	102,659	-0.02%
2024/04/24	82.3	152.74	149	150.59	156.00	-66.7	101,157	-0.07%	大賣/
2024/04/23	37.2	145.05	15	144.47	144.00	22.2	98,752	0.02%
2024/04/22	15.1	143.20	14.7	143.06	143.00	0.4	98,059	0.00%
2024/04/19	89.5	143.31	18.4	142.79	143.00	71.1	97,247	0.07%
2024/04/18	6.6	145.95	13.9	146.48	148.00	-7.3	95,526	-0.01%
2024/04/17	22.3	144.08	16.7	145.32	146.50	5.6	94,851	0.01%
2024/04/16	42	140.00	38.7	138.96	141.00	3.4	93,480	0.00%
2024/04/15	27.2	147.86	124.6	148.47	146.00	-97.3	90,976	-0.11%	大賣/
2024/04/12	97.8	150.87	37.9	151.60	150.50	59.9	89,690	0.07%
2024/04/11	55.9	150.29	156	150.27	150.00	-100.1	87,961	-0.11%	大賣/
2024/04/10	86.4	156.00	23.2	155.48	154.50	63.2	85,355	0.07%
2024/04/09	92.7	157.56	29.5	158.41	158.00	63.2	84,044	0.08%
2024/04/08	30.2	158.96	27.3	158.61	158.00	2.9	82,682	0.00%
2024/04/03	44.3	156.47	17.5	157.95	159.00	26.8	81,311	0.03%
2024/04/02	15.5	155.84	175.5	155.06	159.00	-160	79,344	-0.20%	大賣/鉅額交易
2024/04/01	18.1	151.16	140.4	152.19	150.50	-122.4	76,692	-0.16%	大賣/鉅額交易
2024/03/29	233.6	152.04	75.2	153.12	150.00	158.4	75,560	0.21%	大買/鉅額交易
2024/03/28	88.2	153.78	371.1	154.55	155.50	-282.9	73,210	-0.39%	大賣/鉅額交易
2024/03/27	58.9	146.68	32.2	146.60	148.50	26.7	70,339	0.04%
2024/03/26	31.7	143.64	46	143.86	142.00	-14.3	68,483	-0.02%
2024/03/25	58	146.01	53.2	146.64	145.50	4.8	66,381	0.01%
2024/03/22	134.1	144.60	124.4	145.21	145.50	9.7	64,505	0.02%	大買/大賣/
2024/03/21	126.9	140.91	85.6	141.85	142.50	41.4	61,032	0.07%	大買/
2024/03/20	96.4	139.08	72.2	138.65	138.00	24.2	58,649	0.04%
2024/03/19	189.5	132.82	72.4	133.23	136.00	117.1	55,781	0.21%	大買/鉅額交易
2024/03/18	57.8	133.78	86.6	133.49	136.00	-28.8	53,182	-0.05%
2024/03/15	89.5	131.41	241.9	131.39	132.00	-152.3	49,532	-0.31%	大賣/鉅額交易
2024/03/14	66.5	119.34	51.3	118.79	121.00	15.2	43,236	0.04%
2024/03/13	66.3	120.75	236.2	120.29	120.50	-169.9	40,314	-0.42%	大賣/鉅額交易
2024/03/12	215	116.34	182.3	115.30	119.00	32.7	34,910	0.09%	大買/大賣/
2024/03/11	38.2	109.50	73.2	109.57	109.50	-35	29,389	-0.12%
2024/03/08	18	106.53	4	105.75	105.00	14	27,431	0.05%
2024/03/07	1.4	107.36	21.9	107.84	107.50	-20.5	26,533	-0.08%
2024/03/06	0.7	106.55	6.2	106.32	106.50	-5.5	26,183	-0.02%
2024/03/05	6.6	107.11	54.2	107.42	106.50	-47.6	26,190	-0.18%
2024/03/04	25	105.54	70.9	105.07	106.50	-45.9	25,463	-0.18%
2024/03/01	3.5	102.96	0	0.00	102.00	3.5	24,125	0.01%
2024/02/29	1	103.01	12.3	103.00	103.00	-11.3	24,041	-0.05%
2024/02/27	0.6	103.04	1.4	103.42	103.50	-0.8	23,750	0.00%
2024/02/26	0	0.00	3	103.00	103.50	-3	23,649	-0.01%
2024/02/23	1	103.50	2	103.25	103.00	-1	23,790	0.00%
2024/02/22	0	0.00	4.5	103.49	103.50	-4.5	24,119	-0.02%
2024/02/21	1.2	103.50	1	103.50	103.00	0.2	24,289	0.00%
2024/02/20	3.1	103.50	14.3	104.04	103.50	-11.2	24,762	-0.05%
2024/02/19	3.1	102.00	6.8	102.18	103.00	-3.7	24,617	-0.01%
2024/02/16	5.4	101.09	0	101.50	101.50	5.4	25,053	0.02%
2024/02/15	4.7	101.66	2.6	101.28	101.00	2.2	25,287	0.01%
2024/02/05	1	101.50	10	101.60	101.50	-9	25,125	-0.04%
2024/02/02	3	102.00	2.2	102.23	102.00	0.8	25,105	0.00%
2024/02/01	0	0.00	5	102.50	103.00	-5	25,344	-0.02%
2024/01/31	4.2	101.98	5	102.50	102.50	-0.8	25,428	0.00%
2024/01/30	1.2	102.08	2	102.50	102.00	-0.8	25,581	0.00%
2024/01/29	5	102.50	6	102.92	102.50	-1	25,927	0.00%
2024/01/26	5.2	102.48	6.4	102.58	102.50	-1.2	26,364	0.00%
2024/01/25	8.3	101.56	11.2	101.49	102.00	-2.9	26,353	-0.01%
2024/01/24	0	0.00	1	101.00	100.50	-1	26,387	0.00%
2024/01/23	0.5	100.72	0	0.00	101.00	0.5	27,103	0.00%
2024/01/22	9.2	100.04	3	100.00	99.90	6.2	29,035	0.02%
2024/01/19	3.1	100.01	7.3	100.50	100.50	-4.3	29,204	-0.01%
2024/01/18	13.6	99.43	5	99.40	99.90	8.6	29,563	0.03%
2024/01/17	26.6	99.22	1	99.10	98.60	25.6	29,936	0.09%
2024/01/16	3.3	100.00	0	0.00	100.00	3.3	30,976	0.01%
2024/01/15	3	100.17	3	100.67	100.00	0	31,922	0.00%
2024/01/12	5.9	100.85	0	0.00	100.50	5.9	32,081	0.02%
2024/01/11	5.9	100.18	1.2	100.50	100.50	4.7	32,209	0.01%
2024/01/10	7.7	100.31	0	0.00	100.00	7.7	32,083	0.02%
2024/01/09	4.7	101.50	0	0.00	101.00	4.7	31,963	0.01%
2024/01/08	3.1	102.51	17.2	102.12	101.50	-14.1	31,828	-0.04%
2024/01/05	0	0.00	6.2	104.32	104.00	-6.2	31,693	-0.02%
2024/01/04	0.1	104.50	1.4	104.50	104.00	-1.3	31,937	0.00%
2024/01/03	1	104.50	4.9	104.26	104.50	-3.9	32,154	-0.01%
2024/01/02	2	104.75	0	105.00	105.00	2	32,305	0.01%
2023/12/29	3	104.50	11.1	104.50	104.50	-8.1	32,250	-0.03%
2023/12/28	1.2	103.92	1	104.00	104.00	0.2	32,274	0.00%
2023/12/27	0.2	103.50	2	103.50	103.50	-1.8	32,180	-0.01%
2023/12/25	4	104.00	0	0.00	103.50	4	32,284	0.01%
2023/12/22	1.4	103.46	2	103.50	103.50	-0.6	32,363	0.00%
2023/12/21	3	103.17	2	103.25	103.50	1	32,468	0.00%
2023/12/20	5.5	103.09	16.7	103.27	104.50	-11.2	32,160	-0.03%
2023/12/19	1	102.00	0	0.00	102.50	1	31,507	0.00%
2023/12/18	0	101.50	7	101.86	102.00	-7	31,329	-0.02%
2023/12/15	4	101.25	0	0.00	101.50	4	31,177	0.01%
2023/12/14	1	102.00	7	101.93	102.00	-6	30,726	-0.02%
2023/12/13	1.2	101.00	2	100.75	101.00	-0.8	30,500	0.00%
2023/12/12	2.1	101.00	1	101.00	101.00	1.1	30,839	0.00%
2023/12/11	1.1	101.00	1	101.00	101.00	0.1	30,769	0.00%
2023/12/08	0.4	101.50	3	101.50	101.50	-2.6	30,658	-0.01%
2023/12/07	2	101.00	0	0.00	101.00	2	30,887	0.01%
2023/12/06	7.1	101.00	2	101.25	101.00	5.1	30,950	0.02%
2023/12/05	1.1	100.96	0.1	101.00	101.00	1.1	30,895	0.00%
2023/12/04	1.3	100.62	2	101.00	101.00	-0.7	30,773	0.00%
2023/12/01	5.2	100.71	1	101.00	100.50	4.2	30,811	0.01%
2023/11/30	3.1	101.66	4	101.50	101.50	-0.9	30,592	0.00%
2023/11/29	3.2	102.31	3.9	102.10	102.00	-0.7	30,267	0.00%
2023/11/28	0	102.50	9.2	102.50	102.50	-9.2	29,970	-0.03%
2023/11/27	7.7	102.14	3.4	102.02	101.50	4.3	30,482	0.01%
2023/11/24	9	101.83	25.2	101.50	101.50	-16.2	30,442	-0.05%
2023/11/22	2	102.50	2.1	102.52	102.00	-0.1	31,063	0.00%
2023/11/21	0	0.00	6	102.17	102.50	-6	30,942	-0.02%
2023/11/20	3.2	101.16	1	101.01	101.00	2.2	31,170	0.01%
2023/11/17	1	102.50	26.4	103.05	102.50	-25.4	30,949	-0.08%
2023/11/16	100.8	100.50	12.5	101.06	101.00	88.3	30,387	0.29%
2023/11/15	11.2	100.34	185.3	100.49	100.50	-174.1	30,054	-0.58%	大賣/鉅額交易
2023/11/14	179.5	100.32	17.1	100.07	100.00	162.4	29,488	0.55%	大買/鉅額交易
2023/11/13	6.1	97.92	8.1	97.76	97.70	-2	29,120	-0.01%
2023/11/10	9.3	97.31	10	97.71	97.20	-0.7	29,544	0.00%
2023/11/09	18.9	97.93	6	98.03	97.90	12.9	30,337	0.04%
2023/11/08	3	96.93	4	97.05	97.00	-1	30,321	0.00%
2023/11/07	2.4	95.67	9	95.80	96.10	-6.6	30,373	-0.02%
2023/11/06	25.5	96.86	7.5	97.20	96.40	18	30,281	0.06%
2023/11/03	20.3	95.71	2	95.65	95.80	18.3	29,982	0.06%
2023/11/02	5.8	96.96	8.6	96.98	97.00	-2.8	29,758	-0.01%
2023/11/01	19.5	95.99	15	96.08	95.60	4.5	30,097	0.01%
2023/10/31	11.9	96.12	13.5	95.94	96.50	-1.6	30,309	-0.01%
2023/10/30	66.4	95.33	26	94.45	94.50	40.4	29,933	0.13%
2023/10/27	9.8	98.37	1.3	98.47	98.20	8.5	28,083	0.03%
2023/10/26	36.8	98.44	6	98.45	98.50	30.8	28,036	0.11%
2023/10/25	42.4	99.08	8.2	99.07	99.00	34.2	27,773	0.12%
2023/10/24	123.6	98.60	103.1	99.76	98.30	20.5	27,620	0.07%	大買/大賣/
2023/10/23	69.5	100.85	4.2	100.69	100.50	65.3	26,288	0.25%
2023/10/20	7	103.00	1	104.00	103.50	6	25,919	0.02%
2023/10/19	20	103.70	0.1	104.00	103.50	20	25,714	0.08%
2023/10/18	1.1	105.52	4	105.63	105.50	-3	25,514	-0.01%
2023/10/17	1	107.50	2	106.50	106.50	-1	25,614	0.00%
2023/10/16	3	107.00	3	107.00	107.00	0	26,265	0.00%
2023/10/13	2	107.00	3	107.33	107.50	-1	26,851	0.00%
2023/10/12	6	106.50	1	107.00	107.00	5	27,096	0.02%
2023/10/11	4.1	106.00	4	106.00	106.00	0.1	27,348	0.00%
2023/10/06	3	105.00	3.5	105.36	105.50	-0.5	27,369	0.00%
2023/10/05	3	103.01	0	0.00	103.50	3	27,528	0.01%
2023/10/04	19.2	102.96	1	102.50	103.00	18.2	27,645	0.07%
2023/10/03	2.8	104.00	0	0.00	104.00	2.8	27,599	0.01%
2023/10/02	0	0.00	1.1	104.52	104.50	-1.1	27,816	0.00%
2023/09/28	4.6	103.67	0	0.00	104.00	4.6	28,735	0.02%
2023/09/27	2.1	104.00	1	103.50	104.00	1.1	29,226	0.00%
2023/09/26	35.7	104.81	0	0.00	104.00	35.7	30,286	0.12%
2023/09/25	5.3	105.21	1	105.00	105.50	4.3	31,242	0.01%
2023/09/22	19.9	105.05	0	0.00	105.00	19.9	31,773	0.06%
2023/09/21	6.1	105.17	1.9	105.29	105.00	4.2	32,181	0.01%
2023/09/20	8.2	106.51	6	106.50	106.00	2.2	32,555	0.01%
2023/09/19	3	106.83	1	107.00	106.50	2	33,360	0.01%
2023/09/18	1.5	106.13	1	106.02	106.50	0.5	34,796	0.00%
2023/09/15	9	106.17	5	106.20	106.00	4	35,058	0.01%
2023/09/14	3	106.50	7	106.50	106.50	-4	34,962	-0.01%
2023/09/13	5.3	106.09	0	0.00	106.00	5.3	35,116	0.02%
2023/09/12	3.1	107.32	45.2	106.46	107.50	-42.1	35,594	-0.12%
2023/09/11	5.1	105.20	1	105.50	105.00	4.1	35,679	0.01%
2023/09/08	0.3	105.60	2	105.50	106.00	-1.8	35,975	0.00%
2023/09/07	0.5	106.00	0	0.00	105.50	0.5	36,936	0.00%
2023/09/06	3	106.17	0	0.00	106.00	3	38,325	0.01%
2023/09/05	3	106.50	4	106.50	107.00	-1	38,319	0.00%
2023/09/04	1.2	106.49	0	0.00	106.50	1.2	38,384	0.00%
2023/09/01	1	106.50	8	107.00	107.50	-7	38,403	-0.02%
2023/08/31	3.2	105.84	1	105.51	106.50	2.2	38,772	0.01%
2023/08/30	0.3	106.01	1.1	106.00	106.00	-0.8	38,234	0.00%
2023/08/29	20.5	106.37	5.3	106.09	106.00	15.2	38,783	0.04%
2023/08/28	0.5	108.50	7	108.50	108.00	-6.6	38,485	-0.02%
2023/08/25	6.1	108.66	0.2	108.00	108.00	5.9	39,185	0.02%
2023/08/24	2.1	109.50	5.7	109.21	109.50	-3.5	40,302	-0.01%
2023/08/23	1.3	106.50	7.3	106.73	106.50	-6	40,756	-0.01%
2023/08/22	1	106.50	0	106.50	106.50	1	41,061	0.00%
2023/08/21	2	106.00	1.5	105.98	106.00	0.6	41,271	0.00%
2023/08/18	1.1	106.18	11	106.05	106.00	-9.9	41,354	-0.02%
2023/08/17	15.2	106.57	0	0.00	106.50	15.2	41,432	0.04%
2023/08/16	12.6	105.76	5	105.80	105.50	7.6	41,323	0.02%
2023/08/15	34	107.65	4	107.50	107.00	30	41,146	0.07%
2023/08/14	13	109.08	8.2	109.62	110.00	4.8	40,542	0.01%
2023/08/11	10.5	108.86	0.1	109.00	108.50	10.4	40,690	0.03%
2023/08/10	5	109.50	5	110.20	110.00	0	41,012	0.00%
2023/08/09	12.5	110.54	4	110.63	110.50	8.5	41,109	0.02%
2023/08/08	3.9	110.50	12.2	110.38	110.50	-8.3	41,947	-0.02%
2023/08/07	12.1	110.58	2.9	112.17	109.50	9.2	41,823	0.02%
2023/08/04	4	110.00	18.2	110.61	111.00	-14.2	41,358	-0.03%
2023/08/02	14.1	108.68	0	0.00	108.00	14.1	41,384	0.03%
2023/08/01	1.1	110.50	0	109.50	110.50	1.1	40,993	0.00%
2023/07/31	4.5	109.26	0.1	109.50	108.50	4.4	40,803	0.01%
2023/07/28	6	109.92	1	110.00	109.50	5	40,510	0.01%
2023/07/27	11	111.27	2.2	110.77	110.50	8.8	40,589	0.02%
2023/07/26	7.6	111.70	26	111.63	111.50	-18.4	40,899	-0.05%
2023/07/25	16.3	111.79	23.1	111.00	112.00	-6.8	40,721	-0.02%
2023/07/24	6.4	108.00	2.6	108.00	108.00	3.8	39,989	0.01%
2023/07/21	4.1	107.26	2	107.50	107.50	2.1	40,226	0.01%
2023/07/20	7.5	108.45	6	108.67	108.00	1.5	40,260	0.00%
2023/07/19	9.7	110.30	2	109.75	108.50	7.7	40,018	0.02%
2023/07/18	34.6	111.72	18	112.72	112.00	16.6	39,654	0.04%
2023/07/17	7.1	110.46	7.2	110.28	110.50	-0.1	39,110	0.00%
2023/07/14	5	108.60	14	108.82	109.50	-9	38,735	-0.02%
2023/07/13	2	107.50	2.1	108.03	107.00	-0.1	38,284	0.00%
2023/07/12	3.1	107.00	11.1	105.96	107.50	-8	38,042	-0.02%
2023/07/11	4.5	104.79	2.4	105.08	105.00	2.1	37,842	0.01%
2023/07/10	7.7	105.12	1	104.50	104.50	6.7	37,828	0.02%
2023/07/07	5.4	105.21	8	104.88	105.50	-2.6	37,756	-0.01%
2023/07/06	34.4	106.28	5.1	107.48	105.50	29.4	37,732	0.08%
2023/07/05	19.4	108.37	9.4	108.82	108.50	10	36,789	0.03%
2023/07/04	72.9	110.93	2.1	111.00	110.00	70.7	36,139	0.20%
2023/07/03	5.8	114.59	4.3	114.71	115.00	1.5	35,462	0.00%
2023/06/30	3	112.50	7	112.27	113.00	-3.9	34,309	-0.01%
2023/06/29	15.2	114.00	8	114.06	113.00	7.2	33,829	0.02%
2023/06/28	6	114.67	7.3	114.66	115.00	-1.3	33,522	0.00%
2023/06/27	16.2	115.40	18.1	115.06	114.00	-1.9	33,179	-0.01%
2023/06/26	6.1	115.50	80.6	115.71	115.50	-74.6	32,601	-0.23%
2023/06/21	9	112.50	2	113.00	113.00	7	32,082	0.02%
2023/06/20	5	112.70	1.7	112.41	112.50	3.3	32,028	0.01%
2023/06/19	24.3	112.01	13	112.00	112.50	11.3	31,892	0.04%
2023/06/16	2.5	111.70	1.1	112.00	111.00	1.4	31,825	0.00%
2023/06/15	5.1	111.40	2.2	111.75	111.50	2.9	31,398	0.01%
2023/06/14	0.1	112.00	3.3	112.69	112.50	-3.2	31,855	-0.01%
2023/06/13	29.1	111.64	41.3	112.34	112.50	-12.2	31,723	-0.04%
2023/06/12	32.1	110.73	71	110.28	110.50	-38.9	30,901	-0.13%
2023/06/09	1	108.00	2	107.50	108.00	-1	29,760	0.00%
2023/06/08	5	107.50	0	107.50	107.00	5	29,876	0.02%
2023/06/07	1.3	107.39	3.1	107.84	108.00	-1.8	30,051	-0.01%
2023/06/06	17	106.37	3	106.80	107.00	14	30,703	0.05%
2023/06/05	14.5	108.00	8.1	107.50	107.50	6.4	30,622	0.02%
2023/06/02	37	108.03	15.1	108.60	108.00	21.9	31,419	0.07%
2023/06/01	3	107.33	22	107.15	108.00	-19	31,156	-0.06%
2023/05/31	12.6	106.80	6.1	106.25	106.50	6.5	30,871	0.02%
2023/05/30	27.4	106.99	48.1	106.93	107.00	-20.6	30,356	-0.07%
2023/05/29	11.3	104.88	29.1	104.43	105.50	-17.8	29,635	-0.06%
2023/05/26	25.2	102.06	1	102.00	102.50	24.2	29,233	0.08%
2023/05/25	9.1	102.51	3	103.00	102.50	6.1	28,999	0.02%
2023/05/24	2	102.50	0	0.00	103.00	2	28,936	0.01%
2023/05/23	20.1	102.60	4	102.63	102.50	16.1	28,904	0.06%
2023/05/22	1	102.51	3	102.50	103.00	-2	28,907	-0.01%
2023/05/19	22.6	102.63	0	0.00	103.00	22.6	29,083	0.08%
2023/05/18	4.5	103.00	2	102.50	103.00	2.5	29,193	0.01%
2023/05/17	24.5	102.03	3	102.50	102.50	21.5	29,333	0.07%
2023/05/16	6.4	102.32	0	0.00	102.00	6.4	28,993	0.02%
2023/05/15	40.4	102.02	2	102.00	102.00	38.4	28,601	0.13%
2023/05/12	6	105.79	0	0.00	102.50	6	28,557	0.02%
2023/05/11	6	105.79	0	0.00	105.00	6	27,867	0.02%
2023/05/10	0	0.00	3	106.33	106.50	-3	27,910	-0.01%
2023/05/09	0.1	105.00	3.3	106.45	106.50	-3.2	28,140	-0.01%
2023/05/08	2	105.25	0	0.00	105.00	2	28,301	0.01%
2023/05/05	1	105.00	0	0.00	105.00	1	28,849	0.00%
2023/05/04	4	105.00	1	105.00	105.00	3	29,465	0.01%
2023/05/03	2	105.50	1	105.50	105.50	1	29,917	0.00%
2023/05/02	0.3	104.90	14	105.49	106.00	-13.7	30,781	-0.04%
2023/04/28	3	104.50	0	0.00	104.50	3	31,312	0.01%
2023/04/27	2	103.50	0.4	103.50	103.50	1.6	31,454	0.01%
2023/04/26	2.3	103.50	111	104.00	103.50	-108.7	31,624	-0.34%	大賣/鉅額交易
2023/04/25	5	103.10	2.1	103.50	103.00	2.9	31,354	0.01%
2023/04/24	2	103.50	3	104.00	103.50	-1	31,215	0.00%
2023/04/21	6	104.25	2	104.50	104.00	4	31,240	0.01%
2023/04/20	0	104.00	18.5	104.46	104.50	-18.5	31,018	-0.06%
2023/04/19	16.6	103.72	15	104.50	104.00	1.6	31,244	0.01%
2023/04/18	3	104.00	3	104.33	104.50	0	31,266	0.00%
2023/04/17	1.1	104.00	6	103.83	104.00	-4.9	31,594	-0.02%
2023/04/14	2.1	103.51	16	104.03	104.50	-13.9	32,030	-0.04%
2023/04/13	3.2	102.69	11	103.00	103.00	-7.8	32,380	-0.02%
2023/04/12	27.5	103.00	14.2	103.00	102.50	13.3	32,302	0.04%
2023/04/11	14.2	103.29	4.1	103.50	103.50	10.1	32,585	0.03%
2023/04/10	7	103.14	0	0.00	103.00	7	32,478	0.02%
2023/04/07	7.3	103.50	2	103.00	103.00	5.3	32,418	0.02%
2023/04/06	127.1	103.89	0	104.00	103.50	127.1	32,371	0.39%	大買/鉅額交易
2023/03/31	2	104.00	3.1	104.50	104.00	-1.1	31,976	0.00%
2023/03/30	0	0.00	1	104.50	104.50	-1	32,025	0.00%
2023/03/29	1.1	103.96	10	103.50	103.50	-8.9	32,165	-0.03%
2023/03/28	9.1	103.06	0	0.00	103.00	9.1	32,556	0.03%
2023/03/27	15.3	104.04	5	103.50	103.50	10.3	32,645	0.03%
2023/03/24	11.1	105.27	6.2	104.87	105.50	4.9	33,306	0.01%
2023/03/23	5	103.70	3	103.83	103.50	2	32,568	0.01%
2023/03/22	4.3	103.40	0	0.00	103.50	4.3	32,454	0.01%
2023/03/21	2	103.50	14.1	103.50	103.50	-12.1	32,672	-0.04%
2023/03/20	1.4	102.57	0	0.00	102.50	1.4	32,644	0.00%
2023/03/17	4	103.50	14	103.86	103.50	-10	32,828	-0.03%
2023/03/16	53.4	102.04	50	102.50	102.00	3.4	32,303	0.01%
2023/03/15	0	102.50	0	0.00	102.50	0	32,585	0.00%
2023/03/14	13.3	102.01	0.5	102.00	102.00	12.8	33,160	0.04%
2023/03/13	2	102.50	0.1	102.00	103.00	1.9	33,434	0.01%
2023/03/10	7.4	101.87	13.5	101.81	102.00	-6.1	34,333	-0.02%
2023/03/09	39.9	102.68	0.4	103.00	102.50	39.5	34,973	0.11%
2023/03/08	4.4	104.50	11	104.73	104.00	-6.7	35,167	-0.02%
2023/03/07	35	105.17	29.1	104.64	105.00	5.9	35,211	0.02%
2023/03/06	0	103.00	18.7	103.65	103.50	-18.7	34,782	-0.05%
2023/03/03	1	103.00	1.4	103.37	102.50	-0.3	34,733	0.00%
2023/03/02	1	102.00	3	102.50	102.50	-2	34,949	-0.01%
2023/03/01	4	100.63	10	102.10	102.00	-6	35,010	-0.02%
2023/02/24	28.8	101.82	2.1	102.50	101.00	26.7	34,736	0.08%
2023/02/23	0	102.50	14.6	102.88	103.00	-14.6	34,341	-0.04%
2023/02/22	21	101.83	15.1	101.50	102.00	5.9	34,713	0.02%
2023/02/21	15.2	102.66	2	102.50	102.50	13.2	34,783	0.04%
2023/02/20	6.6	103.00	0	0.00	103.00	6.6	35,331	0.02%
2023/02/17	16.2	103.31	11.2	103.04	103.50	5	35,745	0.01%
2023/02/16	5	103.10	13	103.00	103.50	-8	36,384	-0.02%
2023/02/15	10.4	102.48	14.5	102.10	102.50	-4.2	37,202	-0.01%
2023/02/14	1	101.50	11	101.73	102.00	-10	37,250	-0.03%
2023/02/13	1.5	101.50	5	101.50	101.00	-3.5	37,616	-0.01%
2023/02/10	5.2	101.04	12.1	101.29	101.50	-6.9	37,809	-0.02%
2023/02/09	23	100.93	11	101.23	101.00	12	38,059	0.03%
2023/02/08	5.3	100.63	2	100.50	100.50	3.3	38,379	0.01%
2023/02/07	19.2	101.00	2	100.50	100.50	17.2	38,627	0.04%
2023/02/06	16	101.53	6	101.75	101.50	10	38,581	0.03%
2023/02/03	19.9	99.67	7	99.70	99.60	12.9	38,523	0.03%
2023/02/02	19.1	100.00	5.1	100.50	100.00	13.9	38,531	0.04%
2023/02/01	112.2	100.01	102	100.50	100.00	10.2	38,077	0.03%	大買/大賣/
2023/01/31	5.8	100.31	14.2	100.17	99.70	-8.3	37,933	-0.02%
2023/01/30	16.1	98.20	1	98.90	98.10	15.1	37,093	0.04%
2023/01/17	3.6	98.23	1	98.20	98.10	2.6	36,341	0.01%
2023/01/16	6.7	98.63	2	99.10	98.10	4.7	36,361	0.01%
2023/01/13	2.1	98.90	5	99.16	98.60	-2.9	36,315	-0.01%
2023/01/12	6.2	98.81	7.1	99.20	98.60	-0.9	36,978	0.00%
2023/01/11	3.1	99.60	2	99.35	99.10	1.1	37,569	0.00%
2023/01/10	2.1	99.30	1.2	99.23	99.40	0.9	37,879	0.00%
2023/01/09	12.3	99.26	5	99.10	99.10	7.3	38,027	0.02%
2023/01/06	16.3	98.63	6	98.71	98.40	10.3	37,890	0.03%
2023/01/05	17.2	98.07	4	98.20	98.00	13.2	38,045	0.03%
2023/01/04	13.2	98.21	2	98.10	98.10	11.2	38,079	0.03%
2023/01/03	33.6	98.44	7.3	99.17	99.10	26.3	38,013	0.07%
2022/12/30	1	99.90	1.9	99.95	99.90	-0.9	37,602	0.00%
2022/12/29	22.5	99.74	5.6	99.99	99.70	17	37,753	0.04%
2022/12/28	22.1	100.05	3	100.00	100.50	19.1	38,005	0.05%
2022/12/27	16.2	100.69	2	101.00	100.50	14.2	37,915	0.04%
2022/12/26	11.2	100.82	0	0.00	101.00	11.2	38,115	0.03%
2022/12/23	4.1	100.51	4	100.50	101.00	0.1	38,434	0.00%
2022/12/22	0.2	101.00	3.3	101.00	101.00	-3.1	38,849	-0.01%
2022/12/21	6.3	100.50	0	0.00	100.00	6.3	39,308	0.02%
2022/12/20	6.4	100.50	0.5	100.50	100.00	5.9	39,198	0.02%
2022/12/19	11.1	100.51	4	101.38	101.50	7.1	39,135	0.02%
2022/12/16	41.8	100.69	2.4	100.58	100.50	39.4	38,899	0.10%
2022/12/15	9.1	101.56	5.1	102.00	101.50	4.1	38,102	0.01%
2022/12/14	0.1	102.00	0	0.00	102.50	0.1	38,124	0.00%
2022/12/13	17.1	101.21	0	0.00	101.00	17.1	38,141	0.04%
2022/12/12	1.1	101.55	0	0.00	102.00	1.1	37,850	0.00%
2022/12/09	1	102.50	1	102.50	102.00	0	38,145	0.00%
2022/12/08	2.1	101.76	13	101.54	101.50	-10.9	37,890	-0.03%
2022/12/07	1.6	102.97	1.1	102.14	102.00	0.5	37,817	0.00%
2022/12/06	15.4	103.32	4.1	102.89	103.00	11.3	37,621	0.03%
2022/12/05	5.3	106.29	5	106.00	105.50	0.3	37,014	0.00%
2022/12/02	16.2	105.37	42	105.37	105.50	-25.9	36,500	-0.07%
2022/12/01	29	102.52	10	102.70	103.00	19	35,734	0.05%
2022/11/30	2	100.75	2	101.25	100.50	0	34,905	0.00%
2022/11/29	7.8	99.95	7	99.99	100.00	0.8	34,038	0.00%
2022/11/28	9.9	99.95	1.5	100.17	100.00	8.4	33,757	0.02%
2022/11/25	12.6	100.66	6.2	100.58	100.50	6.4	33,605	0.02%
2022/11/24	4.6	100.50	4	100.38	101.00	0.6	33,507	0.00%
2022/11/23	11.7	101.07	0	0.00	100.50	11.7	33,169	0.04%
2022/11/22	11.3	100.11	6	100.50	100.50	5.3	33,091	0.02%
2022/11/21	1.1	100.50	0	100.50	100.00	1.1	32,902	0.00%
2022/11/18	18.2	100.95	6	102.50	100.50	12.2	32,636	0.04%
2022/11/17	2	101.50	1.1	101.55	101.50	0.9	32,326	0.00%
2022/11/16	3	101.51	8.5	102.26	101.50	-5.5	32,188	-0.02%
2022/11/15	8.7	101.76	7	101.64	101.50	1.7	31,685	0.01%
2022/11/14	15.1	100.00	98	100.99	101.50	-82.9	31,198	-0.27%
2022/11/11	115.3	100.07	3.1	100.37	100.00	112.2	30,512	0.37%	大買/鉅額交易
2022/11/10	20	100.55	0	101.00	100.50	20	29,543	0.07%
2022/11/09	2.1	101.53	4.3	102.00	102.50	-2.2	29,373	-0.01%
2022/11/08	16.2	100.28	3	100.00	100.00	13.2	29,190	0.05%
2022/11/07	23.6	100.07	101	100.00	100.00	-77.4	29,498	-0.26%	大賣/
2022/11/04	34.4	100.03	3.3	100.19	100.50	31.1	29,858	0.10%
2022/11/03	4.2	101.01	4	101.00	101.00	0.2	29,990	0.00%
2022/11/02	5.3	101.42	3	102.00	102.00	2.3	29,765	0.01%
2022/11/01	32.5	101.18	0	0.00	101.50	32.5	29,668	0.11%
2022/10/31	3.5	102.08	0.1	102.50	102.50	3.4	29,304	0.01%
2022/10/28	2.1	103.51	2	104.00	104.00	0.1	29,222	0.00%
2022/10/27	0	104.50	1	104.50	104.00	-1	29,368	0.00%
2022/10/26	1.5	103.17	2	103.50	104.00	-0.5	29,519	0.00%
2022/10/25	18.1	102.94	1	102.00	103.50	17.1	29,293	0.06%
2022/10/24	90.1	103.01	87.2	103.00	103.00	2.9	29,045	0.01%
2022/10/21	3.3	102.55	0	0.00	103.50	3.3	28,923	0.01%
2022/10/20	3.9	101.79	4	101.75	102.50	-0.1	29,034	0.00%
2022/10/19	2.3	103.06	2	103.50	103.00	0.3	28,453	0.00%
2022/10/18	119.1	104.05	12	103.75	103.50	107.1	28,204	0.38%	大買/鉅額交易
2022/10/17	2	104.50	2	105.00	105.00	0	28,041	0.00%
2022/10/14	5	105.00	1.1	105.00	105.00	3.9	27,956	0.01%
2022/10/13	91	103.02	89	103.50	103.50	2	28,122	0.01%
2022/10/12	6.2	103.42	0	0.00	103.00	6.2	27,974	0.02%
2022/10/11	12	104.58	6.3	104.50	104.00	5.7	27,628	0.02%
2022/10/07	5	107.50	16	106.84	107.50	-11	27,413	-0.04%
2022/10/06	0.7	107.00	2.1	107.95	107.50	-1.4	27,815	-0.01%
2022/10/05	18	106.33	25.7	106.78	107.00	-7.7	27,893	-0.03%
2022/10/04	2	102.25	2	102.50	102.50	0	27,455	0.00%
2022/10/03	4.1	101.13	4	101.13	101.00	0.1	27,474	0.00%
2022/09/30	3.1	100.52	0	0.00	102.00	3.1	27,695	0.01%
2022/09/29	6.2	101.18	1	101.50	101.50	5.2	27,913	0.02%
2022/09/28	32.2	101.19	3.8	101.23	100.50	28.5	28,002	0.10%
2022/09/27	3	103.51	1	103.50	103.50	2	27,942	0.01%
2022/09/26	23.9	104.64	1	104.50	104.00	22.9	28,760	0.08%
2022/09/23	5.1	106.51	5	107.00	106.50	0.1	29,122	0.00%
2022/09/22	7.3	106.57	4	106.88	107.00	3.3	29,606	0.01%
2022/09/21	13	107.08	0	0.00	107.00	13	29,763	0.04%
2022/09/20	1.1	107.55	3.1	108.32	108.50	-2	29,793	-0.01%
2022/09/19	2	107.00	3	107.00	107.00	-1	29,797	0.00%
2022/09/16	5.1	107.01	1	107.50	107.50	4	30,004	0.01%
2022/09/15	3	108.00	2	108.50	108.00	1	30,148	0.00%
2022/09/14	6	107.83	8	108.00	107.50	-2	30,383	-0.01%
2022/09/13	1	109.96	8.1	109.86	110.00	-7.1	30,584	-0.02%
2022/09/12	0	108.00	1	108.00	108.50	-1	30,594	0.00%
2022/09/08	7.1	106.50	0	0.00	107.00	7.1	31,113	0.02%
2022/09/07	9.3	106.40	0	0.00	106.00	9.3	31,387	0.03%
2022/09/06	4	107.88	1	108.00	108.50	3	31,270	0.01%
2022/09/05	0	0.00	1	108.00	108.00	-1	31,528	0.00%
2022/09/02	5	107.50	10	107.50	107.50	-5	31,931	-0.02%
2022/09/01	21	107.60	1	107.50	107.50	20	32,046	0.06%
2022/08/31	6.2	108.24	0.1	109.00	109.00	6.1	31,915	0.02%
2022/08/30	4.1	108.25	0	0.00	108.50	4.1	31,741	0.01%
2022/08/29	9.3	108.23	17	108.50	108.00	-7.7	32,006	-0.02%
2022/08/26	0	0.00	15	110.23	110.50	-15	32,155	-0.05%
2022/08/25	13	110.08	0	0.00	109.50	13	32,478	0.04%
2022/08/24	5.1	109.31	7.4	109.12	109.50	-2.3	33,426	-0.01%
2022/08/23	5	110.10	1	110.00	110.00	4	34,509	0.01%
2022/08/22	3	110.00	5	110.20	111.00	-2	34,940	-0.01%
2022/08/19	2.3	111.06	1	111.50	111.00	1.3	35,525	0.00%
2022/08/18	1.3	111.50	0	0.00	112.00	1.3	35,898	0.00%
2022/08/17	0	111.50	7.6	111.79	112.50	-7.6	36,728	-0.02%
2022/08/16	9	111.06	10.1	111.50	111.00	-1	36,840	0.00%
2022/08/15	111.1	112.90	108	112.05	112.00	3.1	36,930	0.01%	大買/大賣/
2022/08/12	11	113.23	19	113.29	112.50	-8	37,208	-0.02%
2022/08/11	4	112.12	69	112.06	113.00	-65	37,022	-0.18%
2022/08/10	13.6	110.37	8	110.06	110.00	5.6	36,918	0.02%
2022/08/09	0	0.00	1	109.00	109.00	-1	36,398	0.00%
2022/08/08	4.1	107.01	8	107.31	108.00	-4	36,343	-0.01%
2022/08/05	2	108.49	0	0.00	108.00	2	36,295	0.01%
2022/08/04	1.1	107.05	9	107.61	108.00	-7.9	36,249	-0.02%
2022/08/03	7	107.50	7	107.50	108.50	0	35,932	0.00%
2022/08/02	5.9	107.26	7.1	107.23	108.00	-1.2	35,709	0.00%
2022/08/01	12.6	108.67	11.6	108.50	109.00	1	35,441	0.00%
2022/07/29	1	108.50	9	109.00	109.00	-8	35,652	-0.02%
2022/07/28	53	108.68	47	108.50	108.50	6	35,867	0.02%
2022/07/27	0	108.50	3.1	107.82	108.00	-3.1	36,003	-0.01%
2022/07/26	0	0.00	20	107.78	108.00	-20	35,778	-0.06%
2022/07/25	7	107.49	4.1	107.01	107.50	2.9	35,635	0.01%
2022/07/22	5	106.00	22	106.02	106.00	-17	35,447	-0.05%
2022/07/21	6	104.92	1	104.50	105.50	5	35,462	0.01%
2022/07/20	8	104.19	3	104.50	103.50	5	35,419	0.01%
2022/07/19	3	104.01	0	0.00	104.00	3	35,511	0.01%
2022/07/18	1	104.51	3.2	104.50	105.00	-2.1	35,446	-0.01%
2022/07/15	22	105.45	11.2	105.09	105.00	10.9	35,469	0.03%
2022/07/14	25.1	104.68	7.1	104.93	105.00	18	35,384	0.05%
2022/07/13	7.3	103.00	5	103.10	102.50	2.3	34,910	0.01%
2022/07/12	31.4	100.35	0	0.00	100.50	31.4	34,569	0.09%
2022/07/11	5.6	101.01	2	101.25	101.00	3.6	34,330	0.01%
2022/07/08	4.3	102.71	3.5	102.79	102.00	0.8	34,172	0.00%
2022/07/07	0	0.00	5	102.90	103.50	-5	33,867	-0.01%
2022/07/06	5.2	101.10	0	0.00	100.50	5.2	33,478	0.02%
2022/07/05	5.2	101.82	5	102.20	102.50	0.2	33,199	0.00%
2022/07/04	21.2	100.22	1	100.50	100.00	20.2	32,860	0.06%
2022/07/01	16.1	106.91	7	107.43	106.00	9.1	32,262	0.03%
2022/06/30	5	109.30	6	110.00	109.00	-1	31,744	0.00%
2022/06/29	11	111.36	0.3	111.50	111.00	10.7	31,393	0.03%
2022/06/28	1.1	111.95	2	111.75	112.00	-0.9	31,168	0.00%
2022/06/27	32	111.05	5	111.70	111.00	27	31,040	0.09%
2022/06/24	13.1	109.58	6	109.83	110.00	7.1	30,863	0.02%
2022/06/23	15.6	108.10	23	108.67	108.00	-7.5	30,701	-0.02%
2022/06/22	3	110.17	1	111.00	109.50	2	30,281	0.01%
2022/06/21	5	111.20	7	111.86	112.00	-2	30,597	-0.01%
2022/06/20	54.2	109.98	58.5	109.11	109.00	-4.3	30,276	-0.01%
2022/06/17	10.3	109.72	71.8	110.05	109.50	-61.5	30,071	-0.20%
2022/06/16	6.2	112.32	35	112.17	111.50	-28.8	29,597	-0.10%
2022/06/15	0	0.00	7.3	112.34	112.00	-7.3	30,439	-0.02%
2022/06/14	16.1	111.25	4.2	111.23	111.50	11.9	30,755	0.04%
2022/06/13	17.5	111.64	7.2	111.65	111.50	10.3	30,823	0.03%
2022/06/10	61.1	114.48	11.1	114.32	114.00	50	30,587	0.16%
2022/06/09	113	114.99	9	114.83	115.50	104	30,617	0.34%	大買/鉅額交易
2022/06/08	1	114.00	1	114.00	114.00	0	30,518	0.00%
2022/06/07	5.2	113.90	18.5	114.81	113.50	-13.3	30,625	-0.04%
2022/06/06	30	115.08	10.1	115.69	115.50	19.9	30,483	0.07%
2022/06/02	12.7	114.98	7.4	114.94	114.00	5.2	30,890	0.02%
2022/06/01	8	115.00	25	113.64	114.50	-17	31,010	-0.05%
2022/05/31	25.3	111.12	27	112.16	113.00	-1.7	30,133	-0.01%
2022/05/30	50	109.61	40.4	110.69	110.50	9.6	28,871	0.03%
2022/05/27	15	110.50	12.1	110.12	110.00	2.9	28,372	0.01%
2022/05/26	16	108.69	14.1	109.74	109.00	1.9	27,992	0.01%
2022/05/25	13	109.50	12.6	109.50	109.50	0.4	27,818	0.00%
2022/05/24	9	108.06	22	108.32	108.00	-13	27,347	-0.05%
2022/05/23	16	108.50	2	107.99	108.00	14	26,969	0.05%
2022/05/20	8.1	108.17	18	107.97	107.00	-9.9	26,832	-0.04%
2022/05/19	1	107.50	5.7	106.66	107.50	-4.7	26,456	-0.02%
2022/05/18	1	106.50	59	106.78	107.00	-58	26,023	-0.22%
2022/05/17	0	104.50	19	104.95	105.00	-19	25,518	-0.07%
2022/05/16	0	0.00	3	104.17	104.50	-3	25,323	-0.01%
2022/05/13	1	103.50	0	0.00	104.00	1	25,172	0.00%
2022/05/12	2.4	102.50	2	102.50	102.00	0.4	25,217	0.00%
2022/05/11	11.3	103.54	1.7	103.50	103.00	9.7	25,124	0.04%
2022/05/10	1	104.00	9.2	103.23	104.00	-8.1	25,133	-0.03%
2022/05/09	4	103.50	1	103.50	104.00	3	25,217	0.01%
2022/05/06	2.1	103.00	0	103.00	104.00	2	25,527	0.01%
2022/05/05	4.4	104.05	2.1	104.98	104.50	2.3	25,631	0.01%
2022/05/04	10	104.00	7.1	104.00	104.00	2.9	25,602	0.01%
2022/05/03	5	102.50	3	102.50	102.50	2	25,586	0.01%
2022/04/29	0.3	102.00	0.3	102.00	102.00	-0.1	25,993	0.00%
2022/04/28	8	100.56	1.4	101.04	101.50	6.6	26,305	0.03%
2022/04/27	15.1	100.13	17	100.21	100.00	-1.9	26,323	-0.01%
2022/04/26	2.7	101.07	1.5	101.00	101.00	1.2	26,227	0.00%
2022/04/25	29.9	101.06	1	100.50	100.50	28.9	26,131	0.11%
2022/04/22	0	0.00	1	102.50	103.50	-1	25,723	0.00%
2022/04/21	0	0.00	2	103.75	103.00	-2	26,086	-0.01%
2022/04/20	2.1	102.02	0	0.00	103.00	2.1	26,106	0.01%
2022/04/19	7.2	102.29	0	0.00	102.00	7.2	26,095	0.03%
2022/04/18	4.2	102.50	2	102.50	102.50	2.2	26,235	0.01%
2022/04/15	14.1	103.00	1	103.50	103.00	13.1	26,622	0.05%
2022/04/14	1	104.01	0.8	104.00	104.00	0.2	27,070	0.00%
2022/04/13	12	103.17	2	103.75	104.00	10	27,740	0.04%
2022/04/12	1.8	102.24	0	0.00	102.00	1.8	29,846	0.01%
2022/04/11	17.2	102.12	1	102.50	102.00	16.2	29,853	0.05%
2022/04/08	11	102.69	4	102.88	103.00	7	29,736	0.02%
2022/04/07	11	103.37	1	103.51	103.00	10	29,605	0.03%
2022/04/06	10.5	104.81	6	104.67	105.00	4.5	29,253	0.02%
2022/04/01	0.8	105.00	2	104.75	104.50	-1.2	28,990	0.00%
2022/03/31	0	106.00	1.7	105.94	106.00	-1.7	28,748	-0.01%
2022/03/30	1	105.00	1.2	105.58	105.50	-0.2	28,608	0.00%
2022/03/29	3.1	105.50	3	105.83	105.50	0.1	28,506	0.00%
2022/03/28	3	105.33	2	105.00	106.00	1	28,443	0.00%
2022/03/25	10	106.75	5.5	106.50	106.00	4.5	28,332	0.02%
2022/03/24	68	106.65	70.5	106.37	106.50	-2.5	28,289	-0.01%
2022/03/23	7.2	104.57	7.1	105.00	105.50	0.1	27,980	0.00%
2022/03/22	6	104.00	20	104.05	104.00	-14	28,224	-0.05%
2022/03/21	4.1	104.63	0	0.00	104.50	4.1	28,256	0.01%
2022/03/18	22.4	104.85	11.2	104.69	106.00	11.2	28,271	0.04%
2022/03/17	3	103.67	11.4	103.96	104.00	-8.3	27,192	-0.03%
2022/03/16	28	100.86	1	100.50	101.50	27	26,806	0.10%
2022/03/15	13.5	101.37	1	102.00	101.00	12.5	26,458	0.05%
2022/03/14	4	102.88	1	103.50	102.50	3	26,525	0.01%
2022/03/11	6	103.50	4	103.50	103.50	2	26,516	0.01%
2022/03/10	5	103.50	3	103.33	103.00	2	26,500	0.01%
2022/03/09	4.1	101.75	1	102.00	101.50	3.1	26,385	0.01%
2022/03/08	29.5	101.35	14.1	100.93	101.50	15.4	26,349	0.06%
2022/03/07	18.2	102.97	2.5	102.80	102.50	15.7	25,720	0.06%
2022/03/04	6.7	104.24	2.7	104.54	105.00	4	25,816	0.02%
2022/03/03	2	104.75	0	0.00	104.50	2	25,972	0.01%
2022/03/02	0	0.00	2	105.00	104.50	-2	26,143	-0.01%
2022/03/01	9	104.50	2	104.51	104.50	7	26,204	0.03%
2022/02/25	14	103.04	11.1	103.00	103.00	2.9	26,220	0.01%
2022/02/24	19.4	103.09	15.1	102.60	102.50	4.4	26,098	0.02%
2022/02/23	8.4	104.52	1.4	105.00	105.00	7	25,606	0.03%
2022/02/22	7.8	104.37	1	104.50	104.50	6.8	25,709	0.03%
2022/02/21	11	106.50	20	106.00	106.00	-9	25,784	-0.03%
2022/02/18	0	0.00	1	105.00	105.50	-1	25,924	0.00%
2022/02/17	0	0.00	2.1	106.00	106.00	-2.1	25,998	-0.01%
2022/02/16	4	104.88	2	105.50	105.50	2	26,003	0.01%
2022/02/15	11	104.32	1.5	104.50	104.00	9.5	26,223	0.04%
2022/02/14	6.3	104.02	4	104.50	104.00	2.3	26,310	0.01%
2022/02/11	3.9	105.37	0.1	105.50	106.00	3.8	26,318	0.01%
2022/02/10	2.6	105.83	5.1	106.00	106.50	-2.5	26,440	-0.01%
2022/02/09	1.2	106.00	14	106.18	106.50	-12.8	26,437	-0.05%
2022/02/08	12.4	105.50	7	105.07	105.50	5.4	26,352	0.02%
2022/02/07	22.2	102.96	2	103.00	103.00	20.2	25,826	0.08%
2022/01/26	13.9	102.19	0	0.00	102.00	13.9	25,471	0.05%
2022/01/25	11.3	102.60	16.5	102.55	103.00	-5.2	25,257	-0.02%
2022/01/24	5.2	103.31	9	103.28	103.00	-3.8	25,076	-0.02%
2022/01/21	12.3	102.27	7	102.36	102.00	5.3	24,727	0.02%
2022/01/20	9	103.28	0.2	103.50	103.00	8.8	24,415	0.04%
2022/01/19	11.2	103.60	3.5	103.86	103.50	7.7	24,199	0.03%
2022/01/18	2.1	104.02	1.7	104.00	103.50	0.4	24,100	0.00%
2022/01/17	8	103.69	0.3	104.00	103.50	7.7	24,204	0.03%
2022/01/14	10.5	103.51	2.3	103.57	103.50	8.2	24,181	0.03%
2022/01/13	0	0.00	7	105.43	105.50	-7	24,050	-0.03%
2022/01/12	0.1	104.50	1	104.00	104.50	-0.9	24,214	0.00%
2022/01/11	8	104.31	0	0.00	104.50	8	24,338	0.03%
2022/01/10	34.2	105.25	12	104.92	104.50	22.2	24,605	0.09%
2022/01/07	4.5	106.78	2.7	107.20	106.50	1.8	24,846	0.01%
2022/01/06	13.3	107.25	4.3	107.53	107.00	9	24,497	0.04%
2022/01/05	54.1	109.34	40.7	108.67	109.00	13.4	23,990	0.06%
2022/01/04	3	103.53	3.5	103.86	103.50	-0.5	22,264	0.00%
2022/01/03	7.8	103.73	0.3	104.50	103.00	7.5	22,420	0.03%
2021/12/30	3.2	104.03	2.5	104.50	104.00	0.7	22,693	0.00%
2021/12/29	3.3	104.54	0	0.00	105.00	3.3	23,058	0.01%
2021/12/28	2.7	104.81	6	105.08	105.50	-3.3	23,528	-0.01%
2021/12/27	3.2	104.48	1	104.50	104.50	2.2	23,690	0.01%
2021/12/24	0.1	104.00	3.1	104.66	104.00	-3	24,112	-0.01%
2021/12/23	3.4	103.85	6	103.92	104.00	-2.6	24,295	-0.01%
2021/12/22	2.1	103.53	8.2	103.94	103.50	-6.1	24,599	-0.02%
2021/12/21	7.1	103.78	11	104.18	104.50	-3.9	24,777	-0.02%
2021/12/20	5.1	103.21	2.9	103.16	103.00	2.2	24,788	0.01%
2021/12/17	3.5	103.57	1.5	103.83	103.50	2	24,743	0.01%
2021/12/16	8.3	103.67	0.1	104.50	103.50	8.2	24,530	0.03%
2021/12/15	1.1	104.11	0	0.00	105.00	1.1	24,606	0.00%
2021/12/14	10	104.50	2	104.50	104.50	8	24,867	0.03%
2021/12/13	1.1	104.52	0	0.00	104.50	1.1	24,882	0.00%
2021/12/10	3.7	105.17	5	105.00	105.00	-1.3	25,648	-0.01%
2021/12/09	0.1	105.50	1.1	105.50	106.00	-1	25,628	0.00%
2021/12/08	5.1	106.20	5	105.90	105.00	0.1	25,632	0.00%
2021/12/07	8.4	105.70	2	107.00	106.00	6.4	25,267	0.03%
2021/12/06	1.3	106.13	11	106.55	106.50	-9.7	25,185	-0.04%
2021/12/03	2	105.50	1	106.00	105.00	1	25,281	0.00%
2021/12/02	2.6	105.67	11.1	105.77	105.00	-8.5	25,365	-0.03%
2021/12/01	0	105.50	1.2	105.08	105.50	-1.2	25,219	0.00%
2021/11/30	5.2	103.92	1	103.50	103.50	4.2	25,243	0.02%
2021/11/29	1.3	104.79	2	103.50	103.50	-0.7	24,913	0.00%
2021/11/26	9	103.87	4.6	104.11	103.50	4.4	24,820	0.02%
2021/11/25	2.1	105.97	2	105.75	105.00	0.1	24,927	0.00%
2021/11/24	12.9	105.25	3.6	104.94	105.50	9.4	24,868	0.04%
2021/11/23	18.5	106.26	5.1	106.12	106.00	13.4	24,601	0.05%
2021/11/22	3	106.67	1	107.00	106.50	2	24,446	0.01%
2021/11/19	4.4	106.79	19	107.00	106.50	-14.6	24,384	-0.06%
2021/11/18	7.4	106.80	2	107.00	107.00	5.4	24,337	0.02%
2021/11/17	17.6	107.60	1	107.00	107.00	16.6	24,205	0.07%
2021/11/16	1	108.01	5	108.30	108.00	-4	24,180	-0.02%
2021/11/15	7.3	108.98	2	108.01	108.00	5.3	24,775	0.02%
2021/11/12	18	108.53	2.7	108.91	109.00	15.3	24,877	0.06%
2021/11/11	14	107.61	1.2	107.67	107.50	12.8	24,858	0.05%
2021/11/10	0.2	109.00	10.3	108.94	109.00	-10.1	25,126	-0.04%
2021/11/09	1.2	107.18	4.1	107.75	108.00	-2.9	25,521	-0.01%
2021/11/08	3.3	107.23	17.1	107.00	107.50	-13.7	25,431	-0.05%
2021/11/05	5.2	108.67	8.5	108.12	109.00	-3.3	25,877	-0.01%
2021/11/04	0.3	108.00	0.1	108.08	108.00	0.3	26,297	0.00%
2021/11/03	2	107.75	6.3	107.52	107.50	-4.3	26,495	-0.02%
2021/11/02	3	108.00	8.7	107.98	107.50	-5.6	26,978	-0.02%
2021/11/01	0.2	107.39	0	0.00	106.50	0.2	26,974	0.00%
2021/10/29	4.1	107.01	0	0.00	107.00	4.1	27,025	0.01%
2021/10/28	0	0.00	3	108.00	108.50	-3	27,041	-0.01%
2021/10/27	1	108.00	0	0.00	108.00	1	27,205	0.00%
2021/10/26	0.2	108.50	2	109.00	109.00	-1.9	27,413	-0.01%
2021/10/25	4.2	108.26	6	108.25	108.00	-1.9	27,459	-0.01%
2021/10/22	4.1	107.51	4	107.75	107.50	0.1	27,653	0.00%
2021/10/21	1	108.00	6	108.00	108.00	-5	27,868	-0.02%
2021/10/20	6	107.25	11	107.73	107.50	-5	27,916	-0.02%
2021/10/19	8	107.25	2	107.00	107.00	6	27,785	0.02%
2021/10/18	14.2	109.11	18.2	109.04	107.50	-4	28,334	-0.01%
2021/10/15	18	109.03	10	109.35	109.50	8	28,682	0.03%
2021/10/14	4.3	106.86	2	106.75	106.50	2.3	28,303	0.01%
2021/10/13	8.1	104.94	0	0.00	105.50	8.1	28,537	0.03%
2021/10/12	11.8	105.19	0	0.00	105.00	11.8	28,786	0.04%
2021/10/08	0	0.00	13	107.88	108.00	-13	29,185	-0.04%
2021/10/07	5.1	106.48	27.2	105.03	107.00	-22.1	29,179	-0.08%
2021/10/06	5.3	103.91	6	104.25	103.00	-0.7	29,150	0.00%
2021/10/05	11.7	101.45	23.1	101.22	101.50	-11.5	28,786	-0.04%
2021/10/04	4.5	103.38	1	102.50	103.00	3.5	28,567	0.01%
2021/10/01	15.6	103.78	3	103.17	103.00	12.6	28,543	0.04%
2021/09/30	8.5	105.05	1	105.50	105.00	7.5	28,439	0.03%
2021/09/29	22	104.95	9	104.50	105.00	13	28,792	0.05%
2021/09/28	14.3	106.58	4	106.25	106.50	10.3	29,592	0.03%
2021/09/27	1.2	107.57	2	107.50	107.50	-0.8	29,497	0.00%
2021/09/24	1.5	107.62	3	107.50	107.50	-1.5	29,530	-0.01%
2021/09/23	12.2	106.96	7	106.79	106.50	5.2	29,793	0.02%
2021/09/22	14.8	106.59	3.1	106.67	107.00	11.7	29,774	0.04%
2021/09/17	3.9	108.34	11.3	108.87	108.50	-7.4	29,528	-0.02%
2021/09/16	9.2	108.39	3	108.00	107.50	6.2	29,476	0.02%
2021/09/15	40	109.58	16	109.56	108.50	24	29,612	0.08%
2021/09/14	3.3	107.17	1.3	107.50	107.50	2	29,019	0.01%
2021/09/13	2.2	107.01	0	0.00	106.50	2.2	29,065	0.01%
2021/09/10	3.4	107.70	0	0.00	108.00	3.4	29,390	0.01%
2021/09/09	2.1	107.50	1.1	107.09	107.00	1	29,660	0.00%
2021/09/08	19.7	107.36	0.3	108.70	107.50	19.5	29,623	0.07%
2021/09/07	19.3	109.13	1.2	109.00	108.50	18.1	29,547	0.06%
2021/09/06	9.4	111.22	22.7	110.94	111.00	-13.4	29,553	-0.05%
2021/09/03	9.2	111.73	2.8	112.36	112.50	6.4	29,849	0.02%
2021/09/02	46.5	111.75	3	112.00	111.50	43.5	29,768	0.15%
2021/09/01	1	111.00	9.6	110.74	111.00	-8.6	29,654	-0.03%
2021/08/31	1.2	108.99	8.2	109.56	111.00	-7	29,587	-0.02%
2021/08/30	0	0.00	2	107.75	109.00	-2	29,418	-0.01%
2021/08/27	0.1	108.00	6	107.83	108.00	-5.9	29,666	-0.02%
2021/08/26	1.6	107.51	3	107.33	107.50	-1.4	29,835	0.00%
2021/08/25	11.3	107.83	0.2	108.50	108.50	11.1	30,168	0.04%
2021/08/24	14.1	108.14	7	108.43	109.00	7.1	30,304	0.02%
2021/08/23	4	106.63	2	106.25	107.50	2	30,576	0.01%
2021/08/20	17.2	103.45	7	103.86	104.50	10.2	30,649	0.03%
2021/08/19	20.4	104.41	3.1	103.50	103.00	17.3	31,163	0.06%
2021/08/18	5.2	106.09	2	106.25	107.00	3.2	30,717	0.01%
2021/08/17	2.3	106.83	12.2	107.38	106.50	-9.9	31,031	-0.03%
2021/08/16	7.3	107.04	18	107.14	107.50	-10.7	31,124	-0.03%
2021/08/13	8.7	109.04	3	109.33	109.00	5.7	31,441	0.02%
2021/08/12	2.2	109.00	5	109.00	109.00	-2.8	31,378	-0.01%
2021/08/11	27	107.84	12.2	107.43	109.00	14.7	31,859	0.05%
2021/08/10	39.7	109.11	1	109.00	108.50	38.7	32,440	0.12%
2021/08/09	8.2	111.21	1	111.00	112.00	7.2	33,341	0.02%
2021/08/06	7.7	112.08	8	112.81	112.50	-0.4	33,684	0.00%
2021/08/05	3.2	111.50	10	111.55	112.00	-6.8	34,169	-0.02%
2021/08/04	1	111.50	23	112.00	112.00	-22	36,329	-0.06%
2021/08/03	3.1	111.69	1	112.00	111.50	2.1	37,309	0.01%
2021/08/02	1.3	110.80	7	111.57	113.00	-5.8	37,640	-0.02%
2021/07/30	8.3	110.31	5	111.00	110.00	3.3	38,246	0.01%
2021/07/29	0.1	111.00	2	111.00	111.00	-1.9	38,400	0.00%
2021/07/28	4	109.62	14.5	109.48	110.50	-10.4	39,142	-0.03%
2021/07/27	6.5	110.92	3.2	110.84	111.50	3.3	40,042	0.01%
2021/07/26	24.3	109.30	2	110.50	110.00	22.3	40,774	0.05%
2021/07/23	20	111.07	2	111.50	110.50	18	40,978	0.04%
2021/07/22	17.5	110.35	2.1	110.31	110.50	15.4	41,267	0.04%
2021/07/21	12.4	113.41	8	113.88	112.50	4.4	41,185	0.01%
2021/07/20	7	114.65	7	114.93	114.50	0	40,817	0.00%
2021/07/19	14.2	117.25	2.1	116.76	116.50	12.1	41,033	0.03%
2021/07/16	8.1	118.62	35.4	118.54	119.50	-27.3	41,627	-0.07%
2021/07/15	50.1	118.81	48.2	118.82	119.50	2	41,646	0.00%
2021/07/14	1.1	116.50	9.2	116.93	116.00	-8.1	41,038	-0.02%
2021/07/13	5.1	116.50	12	116.42	116.50	-6.9	41,122	-0.02%
2021/07/12	7.1	115.07	12	114.96	115.00	-4.9	41,396	-0.01%
2021/07/09	17.6	113.87	5	113.70	114.00	12.6	41,770	0.03%
2021/07/08	4	115.87	3	115.50	115.50	1	42,184	0.00%
2021/07/07	10	115.40	14	115.61	115.00	-4	42,614	-0.01%
2021/07/06	2	116.25	52.2	116.49	116.50	-50.2	43,302	-0.12%
2021/07/05	63.8	115.38	34.2	114.75	117.00	29.6	43,911	0.07%
2021/07/02	20.2	111.73	3	111.83	111.50	17.2	43,223	0.04%
2021/07/01	4.4	111.88	5.8	112.00	112.00	-1.4	43,510	0.00%
2021/06/30	4.4	112.39	32	112.91	112.00	-27.7	43,940	-0.06%
2021/06/29	9.1	111.99	30	112.32	111.50	-20.9	45,039	-0.05%
2021/06/28	28.1	111.95	2	111.50	111.50	26.1	46,909	0.06%
2021/06/25	15.6	113.86	41.1	114.45	113.00	-25.5	47,286	-0.05%
2021/06/24	9.6	112.24	7.3	112.84	113.00	2.3	47,379	0.00%
2021/06/23	3.1	109.68	11	110.73	111.50	-7.9	47,741	-0.02%
2021/06/22	24.2	109.02	6	109.08	108.50	18.2	48,354	0.04%
2021/06/21	28.6	109.18	3	108.83	108.50	25.6	49,335	0.05%
2021/06/18	4.2	112.12	4	112.25	111.50	0.2	50,635	0.00%
2021/06/17	5.6	111.12	5	111.60	113.00	0.6	51,947	0.00%
2021/06/16	11	111.64	5.1	112.01	111.50	5.9	54,351	0.01%
2021/06/15	3.2	112.84	4	112.50	113.00	-0.8	56,251	0.00%
2021/06/11	2	113.00	19.6	113.45	113.50	-17.6	58,242	-0.03%
2021/06/10	4.1	110.51	6	110.75	110.50	-2	59,189	0.00%
2021/06/09	20.4	110.01	15.2	109.87	109.50	5.2	60,027	0.01%
2021/06/08	22	110.55	11	110.68	110.50	11	61,243	0.02%
2021/06/07	7	111.86	0.4	111.13	110.50	6.6	62,197	0.01%
2021/06/04	3.1	111.64	9	111.55	112.00	-5.9	62,654	-0.01%
2021/06/03	11.2	111.38	2	111.75	111.00	9.2	62,906	0.01%
2021/06/02	24.4	112.02	0	0.00	112.00	24.4	63,414	0.04%
2021/06/01	3	114.50	5.1	114.50	114.50	-2.1	64,306	0.00%
2021/05/31	8.1	113.24	28.3	112.99	113.50	-20.2	65,255	-0.03%
2021/05/28	5	110.70	35	110.54	111.00	-30	66,126	-0.05%
2021/05/27	37.3	109.30	9.2	108.90	109.50	28.2	66,575	0.04%
2021/05/26	6.1	111.25	2.1	111.50	111.50	4	67,559	0.01%
2021/05/25	15.4	112.01	23	112.02	112.00	-7.6	69,013	-0.01%
2021/05/24	9.1	109.38	12.1	108.93	109.50	-3	69,079	0.00%
2021/05/21	26.1	108.90	31	109.02	109.50	-4.9	69,408	-0.01%
2021/05/20	4	105.75	38.5	105.84	106.00	-34.4	69,516	-0.05%
2021/05/19	34.2	104.98	1.7	105.21	105.00	32.5	70,236	0.05%
2021/05/18	24	104.73	28.7	104.22	107.00	-4.7	70,231	-0.01%
2021/05/17	43.4	99.71	65.1	99.37	98.20	-21.7	70,387	-0.03%
2021/05/14	24.4	104.67	9.5	104.53	104.50	14.9	70,236	0.02%
2021/05/13	35.4	103.21	35	101.96	103.00	0.4	70,571	0.00%
2021/05/12	74.2	100.14	83.8	99.83	102.00	-9.6	70,334	-0.01%
2021/05/11	36.5	108.50	21.3	107.23	107.00	15.2	69,233	0.02%
2021/05/10	28.9	113.55	11.2	114.75	113.00	17.7	69,994	0.03%
2021/05/07	17.9	116.42	30	115.87	117.50	-12.1	72,312	-0.02%
2021/05/06	17.5	111.91	6	112.25	112.50	11.5	73,359	0.02%
2021/05/05	28	111.41	29	112.47	110.00	-1	74,195	0.00%
2021/05/04	20.5	109.37	29.7	110.00	108.50	-9.2	75,249	-0.01%
2021/05/03	47.3	112.94	23.4	113.09	112.50	23.9	76,133	0.03%
2021/04/29	20.6	117.16	13.3	117.16	116.00	7.3	78,603	0.01%
2021/04/28	29.5	117.16	24.2	117.11	117.00	5.3	79,282	0.01%
2021/04/27	16.5	119.24	18.1	119.94	118.50	-1.7	80,842	0.00%
2021/04/26	26.2	118.10	14	117.75	117.50	12.2	81,368	0.02%
2021/04/23	18.6	117.53	11.6	118.37	119.00	7	82,262	0.01%
2021/04/22	52.9	118.52	52.2	118.65	117.50	0.8	84,441	0.00%
2021/04/21	20.5	120.46	4.8	120.58	120.00	15.8	88,574	0.02%
2021/04/20	21.1	121.64	1.6	121.69	122.00	19.5	89,305	0.02%
2021/04/19	25.3	122.03	3.4	122.15	121.50	21.9	90,633	0.02%
2021/04/16	13.1	122.74	16.8	123.48	123.50	-3.7	91,260	0.00%
2021/04/15	14.1	120.50	42.6	120.16	121.00	-28.5	92,273	-0.03%
2021/04/14	8.5	120.98	21.2	121.15	121.50	-12.6	93,500	-0.01%
2021/04/13	20.1	122.37	28.1	122.46	122.50	-8.1	96,281	-0.01%
2021/04/12	31.6	121.14	13	120.84	120.50	18.6	99,322	0.02%
2021/04/09	63.3	121.21	29.9	121.18	120.00	33.4	102,027	0.03%
2021/04/08	23.1	122.48	10.1	122.51	122.50	12.9	101,224	0.01%
2021/04/07	21.5	123.11	10.1	123.60	123.50	11.4	101,243	0.01%
2021/04/06	13.9	122.94	34.5	122.91	122.50	-20.6	101,439	-0.02%
2021/04/01	52.9	122.11	59.2	122.50	121.50	-6.3	101,864	-0.01%
2021/03/31	89	124.75	129	124.40	124.00	-40	102,143	-0.04%	大賣/
2021/03/30	16.3	129.21	22	129.27	129.50	-5.7	100,661	-0.01%
2021/03/29	21.2	128.07	20.4	128.07	128.50	0.8	100,823	0.00%
2021/03/26	14.6	127.14	10.5	127.20	126.50	4.2	101,700	0.00%
2021/03/25	38.6	127.32	28.4	126.48	126.50	10.2	101,299	0.01%
2021/03/24	46.9	128.84	27.9	128.81	128.00	19	100,686	0.02%
2021/03/23	95.2	131.89	55.3	131.97	130.50	39.9	99,806	0.04%
2021/03/22	39.4	126.63	54.4	127.50	130.00	-15	98,701	-0.02%
2021/03/19	135.2	125.09	119	124.97	123.50	16.1	97,546	0.02%	大買/大賣/
2021/03/18	54.4	129.79	116.1	129.85	129.50	-61.7	95,637	-0.06%	大賣/
2021/03/17	44.1	126.13	74.2	125.93	126.00	-30.1	94,357	-0.03%
2021/03/16	22	122.43	49.8	122.48	123.00	-27.8	92,873	-0.03%
2021/03/15	20	120.43	47.3	119.76	121.00	-27.3	92,452	-0.03%
2021/03/12	34.5	119.08	47.7	119.15	120.00	-13.1	93,263	-0.01%
2021/03/11	26.5	117.18	26.3	117.20	117.00	0.1	94,385	0.00%
2021/03/10	7.2	115.64	18	115.83	115.50	-10.8	93,926	-0.01%
2021/03/09	13.8	113.71	20	113.95	115.00	-6.2	93,640	-0.01%
2021/03/08	23.5	114.82	16	113.66	113.50	7.5	93,481	0.01%
2021/03/05	41.1	113.81	31	114.87	115.00	10.1	92,985	0.01%
2021/03/04	25.7	113.60	10	113.95	114.50	15.7	92,545	0.02%
2021/03/03	45.1	114.62	37.7	114.58	115.50	7.4	91,575	0.01%
2021/03/02	12.1	113.21	17	113.56	112.00	-4.9	90,689	-0.01%
2021/02/26	60.5	113.08	18	112.61	112.00	42.5	90,179	0.05%
2021/02/25	39.1	115.43	57.7	115.23	116.50	-18.6	88,553	-0.02%
2021/02/24	24.1	111.84	35	111.94	110.50	-10.9	87,097	-0.01%
2021/02/23	15.1	110.16	17	110.91	111.50	-1.9	86,598	0.00%
2021/02/22	20.2	112.15	26.1	112.25	111.00	-5.9	86,137	-0.01%
2021/02/19	45.3	110.42	49	110.72	110.00	-3.7	85,645	0.00%
2021/02/18	23.1	113.63	25	113.30	113.00	-1.9	84,850	0.00%
2021/02/17	23.4	114.06	8.1	114.37	114.00	15.3	84,908	0.02%
2021/02/05	34.5	114.19	21.5	115.11	113.50	13	83,928	0.02%
2021/02/04	20.5	114.28	48.2	114.30	114.00	-27.7	83,134	-0.03%
2021/02/03	19.5	116.73	28.1	116.66	116.50	-8.6	82,680	-0.01%
2021/02/02	28.2	115.84	26.8	115.91	116.50	1.4	82,107	0.00%
2021/02/01	37.6	111.20	65.7	110.36	113.00	-28.2	81,389	-0.03%
2021/01/29	115.2	115.25	86.5	114.53	111.50	28.7	79,640	0.04%	大買/
2021/01/28	76.6	119.22	62.6	119.35	118.50	14	76,874	0.02%
2021/01/27	36.4	123.70	28	123.21	123.00	8.4	75,136	0.01%
2021/01/26	62.2	122.33	38.2	122.51	122.00	24	73,916	0.03%
2021/01/25	53.3	121.16	53.4	122.04	123.00	-0.1	72,070	0.00%
2021/01/22	100.2	120.31	112.8	120.10	121.50	-12.5	70,174	-0.02%	大賣/
2021/01/21	39.2	116.70	43.6	116.19	117.00	-4.5	67,021	-0.01%
2021/01/20	41.1	116.09	83.2	116.26	114.50	-42.2	66,129	-0.06%
2021/01/19	39.3	115.20	45.4	115.47	115.00	-6.1	64,197	-0.01%
2021/01/18	49.7	113.28	44.4	113.30	114.00	5.2	63,005	0.01%
2021/01/15	99.3	115.37	63.9	115.06	115.50	35.4	61,737	0.06%
2021/01/14	101.2	113.24	225.1	113.54	116.00	-123.9	59,302	-0.21%	大買/大賣/鉅額交易
2021/01/13	33.7	106.07	46	105.82	106.50	-12.3	54,542	-0.02%
2021/01/12	76.1	104.59	78.3	104.15	104.00	-2.3	53,983	0.00%
2021/01/11	37.1	107.45	48.6	107.53	107.50	-11.5	53,647	-0.02%
2021/01/08	57.4	107.50	50.3	107.63	108.00	7.1	53,291	0.01%
2021/01/07	44	106.61	77.4	106.63	107.00	-33.4	51,832	-0.06%
2021/01/06	173.5	105.96	101	105.50	105.00	72.5	50,561	0.14%	大買/
2021/01/05	112.1	103.19	146.2	103.22	104.00	-34.1	47,274	-0.07%	大買/大賣/
2021/01/04	104.2	97.38	175.4	96.37	99.90	-71.2	44,037	-0.16%	大買/大賣/
2020/12/31	7	91.76	12	91.74	92.00	-5	40,427	-0.01%
2020/12/30	15.4	90.56	46.1	91.02	91.60	-30.7	40,179	-0.08%
2020/12/29	36.2	90.82	11.5	90.68	90.40	24.7	39,796	0.06%
2020/12/28	36	92.34	21.6	92.41	91.80	14.4	39,355	0.04%
2020/12/25	60	91.51	67.2	91.74	91.80	-7.2	38,556	-0.02%
2020/12/24	4.1	89.45	22	89.44	89.60	-17.9	37,188	-0.05%
2020/12/23	13.1	88.72	25	88.94	88.80	-12	37,032	-0.03%
2020/12/22	28	89.31	52.7	89.44	87.70	-24.7	36,732	-0.07%
2020/12/21	10	87.84	10	87.85	88.00	0	36,124	0.00%
2020/12/18	13	87.70	17	87.96	87.70	-4	35,941	-0.01%
2020/12/17	9.2	87.96	2	87.95	87.80	7.2	35,866	0.02%
2020/12/16	8	87.81	43.6	87.76	88.20	-35.6	35,716	-0.10%
2020/12/15	10.6	87.22	13	86.75	87.10	-2.4	35,463	-0.01%
2020/12/14	24.4	88.41	22	88.75	87.70	2.4	35,162	0.01%
2020/12/11	49	87.02	35.1	86.90	87.60	14	34,666	0.04%
2020/12/10	22	87.85	18.2	87.79	87.70	3.8	33,930	0.01%
2020/12/09	25.2	88.64	29.1	88.69	89.00	-3.9	33,480	-0.01%
2020/12/08	75.3	88.47	69.1	88.28	87.60	6.2	32,621	0.02%
2020/12/07	93.2	85.98	86.2	86.33	87.90	7	31,140	0.02%
2020/12/04	9.4	82.96	16.4	82.96	82.90	-7	28,798	-0.02%
2020/12/03	22.1	82.03	31	82.02	82.00	-8.9	28,368	-0.03%
2020/12/02	16.1	83.08	22	82.60	82.70	-5.9	28,204	-0.02%
2020/12/01	2	82.30	9	82.62	82.90	-7	28,227	-0.02%
2020/11/30	6	82.30	8	82.54	82.30	-2	28,504	-0.01%
2020/11/27	9	82.68	2	82.80	82.60	7	27,917	0.03%
2020/11/26	17.2	82.81	19.2	82.93	83.00	-2.1	27,869	-0.01%
2020/11/25	6.1	81.98	4.5	81.98	82.00	1.6	27,823	0.01%
2020/11/24	16	82.28	4	82.68	82.00	12	27,853	0.04%
2020/11/23	3	82.63	9	82.92	82.90	-6	27,877	-0.02%
2020/11/20	11.1	82.35	10	82.42	82.50	1.1	27,738	0.00%
2020/11/19	2	82.85	11	82.71	82.90	-9	27,618	-0.03%
2020/11/18	4	83.05	9	83.06	83.20	-5	27,595	-0.02%
2020/11/17	9	82.63	19	82.96	83.00	-10	27,491	-0.04%
2020/11/16	3.1	82.30	10	82.55	82.60	-6.9	27,885	-0.02%
2020/11/13	11	81.54	19.1	81.32	81.40	-8.1	27,577	-0.03%
2020/11/12	2	80.90	26.4	81.76	81.90	-24.4	27,494	-0.09%
2020/11/11	15.4	81.37	15.5	81.10	81.60	-0.1	27,213	0.00%
2020/11/10	17	80.69	30.6	80.82	80.80	-13.6	27,174	-0.05%
2020/11/09	7	80.84	16.4	80.99	81.20	-9.4	28,235	-0.03%
2020/11/06	1.3	79.42	13	79.55	79.70	-11.7	28,321	-0.04%
2020/11/05	1.1	79.17	2	78.80	79.00	-0.9	28,488	0.00%
2020/11/04	9	79.00	2	78.20	78.80	7	29,073	0.02%
2020/11/03	1.1	78.51	3	78.43	78.30	-1.9	29,122	-0.01%
2020/11/02	3.2	78.07	2	77.95	78.30	1.2	29,432	0.00%
2020/10/30	9	77.63	6	77.60	77.50	3	29,600	0.01%
2020/10/29	13.5	77.43	8.8	77.18	78.00	4.7	29,550	0.02%
2020/10/28	13.4	79.01	7	78.69	78.30	6.4	30,059	0.02%
2020/10/27	6.6	79.62	4	79.87	80.00	2.6	30,234	0.01%
2020/10/26	2	80.15	1	80.50	80.20	1	30,632	0.00%
2020/10/23	2	81.15	16	80.74	80.70	-14	31,049	-0.05%
2020/10/22	13	80.54	103	80.53	80.80	-90	32,073	-0.28%	大賣/
2020/10/21	57	81.07	18	80.74	80.40	39	32,779	0.12%
2020/10/20	71	81.52	22	81.60	81.40	49	33,058	0.15%
2020/10/19	5	80.60	81	80.83	81.30	-76	33,610	-0.23%
2020/10/16	13.2	79.18	16	79.36	78.60	-2.8	33,408	-0.01%
2020/10/15	2	77.75	1	78.30	78.10	1	33,847	0.00%
2020/10/14	1	78.20	0	0.00	78.00	1	34,602	0.00%
2020/10/13	14.5	78.83	20.8	78.78	78.90	-6.3	34,800	-0.02%
2020/10/12	2.2	78.45	16	78.47	78.70	-13.8	35,259	-0.04%
2020/10/08	5.2	77.71	0	0.00	78.00	5.2	35,425	0.01%
2020/10/07	1	77.20	2	77.35	77.40	-1	35,744	0.00%
2020/10/05	2.4	77.82	11	77.89	77.70	-8.6	36,653	-0.02%
2020/09/30	6	77.63	0	0.00	77.40	6	37,159	0.02%
2020/09/29	9.2	77.96	8	77.60	77.00	1.2	37,455	0.00%
2020/09/28	2	74.93	8	76.18	76.90	-6	37,793	-0.02%
2020/09/25	16.9	74.50	2	75.20	74.30	14.9	38,001	0.04%
2020/09/24	37.1	75.37	12	75.10	75.00	25.1	38,076	0.07%
2020/09/23	3	76.70	0	0.00	76.70	3	37,687	0.01%
2020/09/22	18	76.91	3	76.90	76.80	15	38,132	0.04%
2020/09/21	21	77.56	9	77.76	77.40	12	38,706	0.03%
2020/09/18	11	78.08	4	77.83	77.60	7	40,000	0.02%
2020/09/17	5	78.22	0	0.00	78.10	5	40,947	0.01%
2020/09/16	3	78.83	0	0.00	78.80	3	41,362	0.01%
2020/09/15	9	79.04	2.5	79.18	79.10	6.5	41,339	0.02%
2020/09/14	23.1	78.84	5	79.32	79.40	18.1	41,646	0.04%
2020/09/11	6	78.40	1	78.30	78.50	5	41,491	0.01%
2020/09/10	2	78.00	5	78.42	78.50	-3	41,523	-0.01%
2020/09/09	10	76.92	0	0.00	77.90	10	41,410	0.02%
2020/09/08	1	77.30	9.4	77.83	77.50	-8.4	41,473	-0.02%
2020/09/07	5.1	77.19	4	77.00	77.30	1.1	41,611	0.00%
2020/09/04	20.1	76.90	5	76.88	76.90	15.1	41,954	0.04%
2020/09/03	9	78.21	1	77.70	77.70	8	41,789	0.02%
2020/09/02	7.5	77.16	4	77.10	77.80	3.5	41,734	0.01%
2020/09/01	8	76.69	6	76.73	77.00	2	42,211	0.00%
2020/08/31	1	76.90	8	77.62	76.90	-7	42,474	-0.02%
2020/08/28	8	77.31	0	0.00	77.50	8	42,692	0.02%
2020/08/27	12	77.83	0	0.00	77.50	12	42,988	0.03%
2020/08/26	6	77.97	0	0.00	78.20	6	43,281	0.01%
2020/08/25	0.6	78.40	4	78.15	78.30	-3.4	43,441	-0.01%
2020/08/24	8	77.80	0	0.00	77.60	8	43,891	0.02%
2020/08/21	12	77.72	11	78.00	78.20	1	43,964	0.00%
2020/08/20	45.5	77.32	11.1	77.41	77.10	34.4	43,929	0.08%
2020/08/19	6	79.45	10	80.13	79.30	-4	43,368	-0.01%
2020/08/18	83.6	79.99	0	0.00	79.80	83.6	43,283	0.19%
2020/08/17	5.1	80.24	3	80.37	80.20	2.1	43,604	0.00%
2020/08/14	3	80.10	22.6	80.18	80.40	-19.6	43,618	-0.04%
2020/08/13	45.1	80.43	138	81.01	79.50	-92.9	43,559	-0.21%	大賣/
2020/08/12	13.6	80.81	27	80.93	81.40	-13.4	42,948	-0.03%
2020/08/11	9	80.17	0	0.00	79.80	9	43,139	0.02%
2020/08/10	15	80.39	22	80.00	80.50	-7	43,407	-0.02%
2020/08/07	9	78.56	2	78.40	78.30	7	43,275	0.02%
2020/08/06	24.4	79.00	21	79.10	79.00	3.4	43,625	0.01%
2020/08/05	26	78.17	35	78.15	77.90	-9	43,829	-0.02%
2020/08/04	6.7	77.88	11	77.81	78.10	-4.4	44,340	-0.01%
2020/08/03	30.3	77.62	6	77.65	77.10	24.3	44,597	0.05%
2020/07/31	56	78.49	1	78.80	78.40	55	44,108	0.12%
2020/07/30	15	77.99	5	77.94	78.00	10	43,832	0.02%
2020/07/29	27.5	78.37	3	78.43	78.00	24.5	43,666	0.06%
2020/07/28	80	80.38	54	79.54	78.40	26	43,848	0.06%
2020/07/27	41.2	78.39	14	78.84	78.00	27.2	43,342	0.06%
2020/07/24	36	80.81	12.1	80.65	80.00	23.9	42,760	0.06%
2020/07/23	59.5	81.98	8	82.06	82.10	51.5	42,348	0.12%
2020/07/22	18.5	85.52	35	85.51	85.90	-16.5	41,517	-0.04%
2020/07/21	54	85.35	37	85.41	85.30	17	40,594	0.04%
2020/07/20	47	86.11	19	86.11	86.80	28	39,798	0.07%
2020/07/17	19	88.26	17	88.16	88.00	2	39,066	0.01%
2020/07/16	39	87.57	16	87.54	87.60	23	39,095	0.06%
2020/07/15	9.5	86.73	10	86.72	86.60	-0.5	38,790	0.00%
2020/07/14	10.5	86.56	7	86.89	86.30	3.5	39,163	0.01%
2020/07/13	7.1	86.26	5	86.20	86.70	2.1	39,298	0.01%
2020/07/10	33	85.35	5	85.40	84.80	28	39,392	0.07%
2020/07/09	15.1	86.50	14	86.25	86.20	1.1	39,134	0.00%
2020/07/08	7.3	86.86	16	87.02	87.00	-8.7	38,728	-0.02%
2020/07/07	10.4	86.46	18	86.33	87.00	-7.6	38,430	-0.02%
2020/07/06	6	86.47	12	86.48	86.40	-6	38,484	-0.02%
2020/07/03	10.4	85.27	20	85.38	85.30	-9.6	39,251	-0.02%
2020/07/02	16.3	85.67	9	85.83	86.00	7.3	39,318	0.02%
2020/07/01	33	86.50	30	86.90	85.90	3	39,567	0.01%
2020/06/30	48	86.18	18	86.16	86.30	30	39,234	0.08%
2020/06/29	29.2	84.66	43.5	84.64	85.20	-14.3	38,911	-0.04%
2020/06/24	44	82.95	54	82.93	83.50	-10	37,861	-0.03%
2020/06/23	33.1	80.24	46	80.00	80.20	-12.9	37,387	-0.03%
2020/06/22	13	78.58	1	78.70	78.90	12	37,269	0.03%
2020/06/19	6.5	78.46	12	78.33	78.80	-5.5	37,883	-0.01%
2020/06/18	2	78.40	1	78.00	78.50	1	37,988	0.00%
2020/06/17	5	78.36	1.1	78.83	78.20	3.9	38,713	0.01%
2020/06/16	0	0.00	19	78.13	78.40	-19	40,122	-0.05%
2020/06/15	10	77.61	2	77.10	77.00	8	41,533	0.02%
2020/06/12	11	77.35	28	77.43	78.00	-17	42,349	-0.04%
2020/06/11	27	79.39	9	79.73	78.60	18	42,992	0.04%
2020/06/10	1.1	79.52	15	79.85	79.90	-13.9	43,388	-0.03%
2020/06/09	7.5	79.39	14	79.99	79.50	-6.5	44,767	-0.01%
2020/06/08	14	79.16	22	79.47	79.70	-8	45,559	-0.02%
2020/06/05	5	78.04	11	78.05	78.50	-6	45,175	-0.01%
2020/06/04	7.1	78.41	5	78.22	78.40	2.1	45,232	0.00%
2020/06/03	5.6	78.14	9	78.07	78.10	-3.4	45,254	-0.01%
2020/06/02	3	77.03	16	77.21	77.10	-13	45,186	-0.03%
2020/06/01	3	76.37	8	76.40	76.20	-5	45,106	-0.01%
2020/05/29	2	75.30	5	75.50	75.80	-3	45,158	-0.01%
2020/05/28	7	75.13	5	75.22	75.30	2	44,994	0.00%
2020/05/27	12	75.08	6	75.23	75.30	6	45,453	0.01%
2020/05/26	13.5	74.92	14.1	74.78	74.80	-0.6	45,969	0.00%
2020/05/25	21	73.26	1	73.00	73.60	20	46,216	0.04%
2020/05/22	33	73.85	3	73.90	73.60	30	46,552	0.06%
2020/05/21	8	74.69	1	74.70	74.70	7	46,325	0.02%
2020/05/20	11	74.82	16	74.70	74.50	-5	46,417	-0.01%
2020/05/19	15	75.03	4	75.63	74.80	11	46,489	0.02%
2020/05/18	17	75.51	3	75.60	75.00	14	46,100	0.03%
2020/05/15	24.3	77.31	17	77.41	77.10	7.3	45,526	0.02%
2020/05/14	7	78.11	7	78.49	78.20	0	45,023	0.00%
2020/05/13	6	78.45	6.1	78.46	78.80	-0.1	44,680	0.00%
2020/05/12	41	77.87	6.1	77.50	77.30	34.9	44,565	0.08%
2020/05/11	27.5	78.59	19.3	78.31	78.90	8.2	44,747	0.02%
2020/05/08	6	76.17	26	76.39	76.20	-20	44,242	-0.05%
2020/05/07	7	74.90	23	75.26	75.20	-16	44,308	-0.04%
2020/05/06	3	74.53	4	74.73	74.30	-1	44,218	0.00%
2020/05/05	11	74.34	16	74.54	74.10	-5	44,492	-0.01%
2020/05/04	45	74.50	0.8	74.80	74.50	44.2	44,768	0.10%
2020/04/30	18.4	76.63	52	76.56	77.00	-33.6	44,694	-0.08%
2020/04/29	5.5	75.95	6.3	75.46	75.60	-0.8	44,975	0.00%
2020/04/28	11.1	75.05	1.2	75.12	75.20	9.9	45,609	0.02%
2020/04/27	9	74.89	15	74.89	74.90	-6	47,798	-0.01%
2020/04/24	8	73.93	3	73.97	73.80	5	47,910	0.01%
2020/04/23	5	74.38	5	74.40	74.00	0	48,896	0.00%
2020/04/22	15.2	73.16	3	73.67	73.90	12.2	48,768	0.02%
2020/04/21	27.8	74.25	11	73.93	73.50	16.8	48,703	0.03%
2020/04/20	21.2	76.16	5	76.02	76.20	16.2	48,171	0.03%
2020/04/17	27	75.53	60	76.09	75.80	-33	48,024	-0.07%
2020/04/16	42	74.71	3	74.63	74.00	39	47,392	0.08%
2020/04/15	32.1	74.40	10	74.63	74.10	22.1	47,157	0.05%
2020/04/14	14.1	74.04	4	74.10	74.40	10.1	47,387	0.02%
2020/04/13	6	73.33	16	73.33	73.10	-10	47,485	-0.02%
2020/04/10	9	73.73	2	73.65	73.90	7	47,506	0.01%
2020/04/09	24.2	74.49	33.8	74.45	74.00	-9.6	47,817	-0.02%
2020/04/08	65	73.93	45	74.56	75.00	20	47,242	0.04%
2020/04/07	14	71.38	12	71.14	71.20	2	45,981	0.00%
2020/04/06	6	69.87	4	70.13	70.20	2	45,466	0.00%
2020/04/01	13.7	70.07	1	70.00	70.00	12.7	44,975	0.03%
2020/03/31	14	70.11	4	70.05	69.90	10	44,733	0.02%
2020/03/30	11.1	69.58	5	69.70	70.00	6.1	44,283	0.01%
2020/03/27	28	71.06	32	70.65	70.10	-4	43,919	-0.01%
2020/03/26	15.1	70.90	10	71.20	71.00	5.1	43,204	0.01%
2020/03/25	20.1	71.83	22	71.74	71.40	-2	43,208	0.00%
2020/03/24	13.2	69.77	24	70.00	69.40	-10.8	42,793	-0.03%
2020/03/23	23	67.79	10	68.06	67.50	13	43,074	0.03%
2020/03/20	32.2	69.66	46	69.38	70.80	-13.9	42,561	-0.03%
2020/03/19	48.7	67.86	33	67.21	66.30	15.7	41,412	0.04%
2020/03/18	32	70.30	38	70.85	70.00	-6	40,185	-0.01%
2020/03/17	21.4	71.06	18.6	70.94	70.60	2.8	39,472	0.01%
2020/03/16	32	72.78	7	72.11	71.10	25	38,858	0.06%
2020/03/13	30.8	71.26	38.2	72.05	74.60	-7.4	38,007	-0.02%
2020/03/12	34.2	75.65	8.2	75.48	74.70	26	36,846	0.07%
2020/03/11	22	79.49	1	78.60	78.60	21	35,761	0.06%
2020/03/10	24	79.11	13	79.09	79.40	11	35,582	0.03%
2020/03/09	70	79.67	11	79.75	79.10	59	35,358	0.17%
2020/03/06	46	81.25	29	80.83	80.80	17	35,166	0.05%
2020/03/05	3	82.90	5	83.08	82.70	-2	35,040	-0.01%
2020/03/04	3	81.40	5	81.50	81.70	-2	35,049	-0.01%
2020/03/03	3	81.00	6	81.02	81.00	-3	34,888	-0.01%
2020/03/02	20	79.19	5	79.30	79.20	15	34,638	0.04%
2020/02/27	16	80.41	2.1	80.31	80.30	13.9	34,937	0.04%
2020/02/26	15	81.12	15	81.41	81.10	0	34,982	0.00%
2020/02/25	2	82.00	9.3	81.85	82.30	-7.3	34,763	-0.02%
2020/02/24	5.1	80.61	3.4	80.61	80.70	1.7	34,847	0.00%
2020/02/21	5	81.72	10	82.00	81.70	-5	35,036	-0.01%
2020/02/20	18	83.01	14	82.93	82.80	4	36,338	0.01%
2020/02/19	6.1	83.28	3	83.37	83.80	3.1	36,346	0.01%
2020/02/18	19	83.27	2	83.70	83.40	17	36,642	0.05%
2020/02/17	5	83.86	0	0.00	83.90	5	37,750	0.01%
2020/02/14	4.1	84.75	2	84.75	84.90	2.1	38,341	0.01%
2020/02/13	16	85.59	6	85.53	84.70	10	39,439	0.03%
2020/02/12	12	83.95	12	84.48	85.50	0	40,708	0.00%
2020/02/11	3.1	82.58	20.8	82.90	82.90	-17.7	41,559	-0.04%
2020/02/10	16	80.43	3	81.33	82.00	13	42,608	0.03%
2020/02/07	31.5	82.77	3.8	83.45	82.90	27.7	43,602	0.06%
2020/02/06	24	82.51	64.6	82.94	83.60	-40.6	45,059	-0.09%
2020/02/05	26	81.81	13.7	82.19	82.20	12.3	46,922	0.03%
2020/02/04	5.1	83.11	9	83.24	82.20	-4	48,200	-0.01%
2020/02/03	22.2	80.09	13	79.75	82.20	9.2	48,094	0.02%
2020/01/31	30	83.60	33	83.76	83.20	-3	47,505	-0.01%
2020/01/30	61.4	83.77	23	84.74	83.10	38.4	47,070	0.08%
2020/01/20	4	92.93	1	92.60	92.30	3	44,925	0.01%
2020/01/17	1.3	92.13	16.8	92.10	92.30	-15.5	44,926	-0.03%
2020/01/15	0	0.00	2	90.15	89.90	-2	45,467	0.00%
2020/01/14	1	89.60	1	89.70	90.00	0	46,469	0.00%
2020/01/13	2	89.00	0	0.00	89.60	2	46,698	0.00%
2020/01/10	0.7	88.60	18	88.54	89.00	-17.3	47,630	-0.04%
2020/01/09	5.8	87.29	193	87.23	87.10	-187.2	48,452	-0.39%	大賣/鉅額交易
2020/01/08	67.3	87.21	58	87.35	86.50	9.3	48,573	0.02%
2020/01/07	52	88.68	48.5	89.24	89.10	3.5	48,302	0.01%
2020/01/06	5	90.76	10.3	90.69	90.50	-5.3	48,395	-0.01%
2020/01/03	1.2	91.34	8	91.31	91.60	-6.8	48,271	-0.01%
2020/01/02	4	90.60	3	91.07	90.80	1	48,116	0.00%
2019/12/31	2	90.95	0	90.70	90.80	2	48,193	0.00%
2019/12/30	2	91.10	2	91.15	90.90	0	48,265	0.00%
2019/12/27	1	91.60	25	91.60	91.50	-24	48,462	-0.05%
2019/12/26	1	90.90	0	0.00	90.80	1	48,560	0.00%
2019/12/25	1	90.90	1	90.80	91.00	0	49,146	0.00%
2019/12/24	7	91.04	5	90.90	90.90	2	49,384	0.00%
2019/12/23	4	91.03	0	0.00	91.50	4	49,552	0.01%
2019/12/20	22	91.13	10.1	91.97	91.10	11.9	49,578	0.02%
2019/12/19	16	91.56	2	91.60	92.20	14	49,260	0.03%
2019/12/18	7.4	92.36	8	92.38	92.40	-0.6	48,958	0.00%
2019/12/17	4	91.23	2.7	91.35	91.60	1.3	48,539	0.00%
2019/12/16	14	91.76	5	91.82	91.60	9	48,561	0.02%
2019/12/13	2.3	91.18	11.2	91.39	91.00	-9	48,552	-0.02%
2019/12/12	4	91.60	2	91.70	91.00	2	48,727	0.00%
2019/12/11	0	0.00	9	91.04	91.30	-9	48,865	-0.02%
2019/12/10	2.2	90.47	0.4	90.00	90.30	1.8	49,354	0.00%
2019/12/09	3	90.83	14	91.09	91.00	-11	49,715	-0.02%
2019/12/06	3	90.27	5.9	90.20	90.50	-2.9	49,472	-0.01%
2019/12/05	3	90.03	4	90.18	89.90	-1	49,467	0.00%
2019/12/04	38	89.00	17	89.45	89.50	21	49,622	0.04%
2019/12/03	4	89.40	7	89.66	90.00	-3	49,672	-0.01%
2019/12/02	5	87.96	71.6	87.06	88.60	-66.6	49,485	-0.13%
2019/11/29	69	89.61	27.6	88.79	88.50	41.4	49,213	0.08%
2019/11/28	51	89.93	4	90.45	89.80	47	48,897	0.10%
2019/11/27	1	90.10	2	90.60	90.60	-1	49,237	0.00%
2019/11/26	39	89.87	33.8	89.95	89.90	5.2	49,243	0.01%
2019/11/25	21.6	89.77	158.5	90.27	89.60	-136.9	48,294	-0.28%	大賣/鉅額交易
2019/11/22	20.4	91.87	16	91.62	91.40	4.4	47,978	0.01%
2019/11/21	12.2	91.02	19	91.80	92.50	-6.8	47,972	-0.01%
2019/11/20	14	91.90	18.6	91.98	91.90	-4.6	47,375	-0.01%
2019/11/19	15.6	92.14	32.8	92.18	92.80	-17.2	47,024	-0.04%
2019/11/18	8	90.20	21.8	90.28	90.50	-13.8	45,679	-0.03%
2019/11/15	2	90.00	12	90.02	90.10	-10	45,397	-0.02%
2019/11/14	15	89.79	9	90.01	89.30	6	45,007	0.01%
2019/11/13	60.2	89.79	61	89.76	89.70	-0.8	44,081	0.00%
2019/11/12	68.2	90.65	12	89.59	91.00	56.2	43,699	0.13%
2019/11/11	24.6	88.43	144	88.10	87.90	-119.4	42,815	-0.28%	大賣/鉅額交易
2019/11/08	30	91.56	22.2	91.79	90.90	7.8	41,247	0.02%
2019/11/07	6.4	90.53	62.8	90.55	90.80	-56.4	39,749	-0.14%
2019/11/06	81.9	90.08	122.8	89.77	90.40	-40.9	38,542	-0.11%	大賣/
2019/11/05	13.3	89.76	63.4	89.64	90.00	-50.1	37,282	-0.13%
2019/11/04	45	88.11	48.4	88.05	89.00	-3.4	36,054	-0.01%
2019/11/01	16.3	82.86	70	82.81	84.80	-53.7	34,294	-0.16%
2019/10/31	10.4	80.83	10	81.05	80.60	0.4	33,093	0.00%
2019/10/30	10	80.35	9.1	80.33	80.20	0.9	32,959	0.00%
2019/10/29	2.6	80.74	9.8	80.79	80.80	-7.3	32,835	-0.02%
2019/10/28	3.5	80.23	12	80.49	80.10	-8.5	32,576	-0.03%
2019/10/25	4.6	79.86	8	80.01	80.20	-3.4	32,470	-0.01%
2019/10/24	2.5	80.36	85	80.89	80.50	-82.5	32,252	-0.26%
2019/10/23	35	80.00	38.8	79.83	80.50	-3.8	32,630	-0.01%
2019/10/22	9	79.46	61.5	79.20	79.50	-52.5	32,364	-0.16%
2019/10/21	12	77.28	17	76.87	77.60	-5	31,601	-0.02%
2019/10/18	20.1	77.52	51	77.83	76.90	-30.9	31,704	-0.10%
2019/10/17	28.6	76.71	28.3	76.25	77.20	0.3	30,791	0.00%
2019/10/16	2.7	74.95	24.2	74.96	75.00	-21.5	29,769	-0.07%
2019/10/15	12	75.00	4	74.93	74.70	8	29,704	0.03%
2019/10/14	0.1	74.00	37	74.09	74.50	-36.9	30,027	-0.12%
2019/10/09	28	73.12	9.1	73.25	72.90	18.9	29,767	0.06%
2019/10/08	1.5	73.73	12.8	73.93	74.00	-11.3	29,894	-0.04%
2019/10/07	20.1	73.54	9	73.64	73.40	11.1	29,759	0.04%
2019/10/04	7.2	72.02	1	72.30	72.70	6.2	29,672	0.02%
2019/10/03	10.4	71.85	7	71.86	72.00	3.4	29,708	0.01%
2019/10/02	12.3	72.33	10	72.30	72.30	2.3	29,572	0.01%
2019/10/01	32.2	72.56	4	72.58	72.60	28.2	29,331	0.10%
2019/09/27	10.3	73.43	40	73.74	73.20	-29.7	28,815	-0.10%
2019/09/26	27	74.31	20	74.00	74.00	7	28,901	0.02%
2019/09/25	5	74.40	12	74.55	74.80	-7	28,895	-0.02%
2019/09/24	5	74.66	13	74.99	74.90	-8	29,218	-0.03%
2019/09/23	3	74.60	1	74.70	74.70	2	29,240	0.01%
2019/09/20	1	74.00	23	74.06	74.50	-22	29,577	-0.07%
2019/09/19	11.3	74.18	1	74.20	73.50	10.3	29,314	0.04%
2019/09/18	12	74.49	4	74.68	74.40	8	29,144	0.03%
2019/09/17	37	74.96	33.4	74.63	74.60	3.6	29,059	0.01%
2019/09/16	21	75.71	9	75.87	76.00	12	29,303	0.04%
2019/09/12	45.1	75.63	25	75.75	76.00	20.1	29,068	0.07%
2019/09/11	5	74.38	3	74.87	74.50	2	28,869	0.01%
2019/09/10	16	73.98	0.9	74.10	74.10	15.1	28,884	0.05%
2019/09/09	8.7	75.15	8	75.10	74.70	0.7	29,030	0.00%
2019/09/06	7.3	75.17	10	75.56	75.00	-2.8	29,372	-0.01%
2019/09/05	9.2	74.62	19	74.69	74.90	-9.8	29,587	-0.03%
2019/09/04	60.1	74.17	32	74.39	74.30	28.1	29,815	0.09%
2019/09/03	4.3	73.82	4.5	73.82	73.60	-0.3	29,905	0.00%
2019/09/02	7.1	73.90	2	73.90	74.00	5.1	30,251	0.02%
2019/08/30	4.7	73.35	11	73.22	74.20	-6.3	30,587	-0.02%
2019/08/29	4.5	71.96	1	71.90	71.90	3.5	30,724	0.01%
2019/08/28	4.6	72.25	4.6	72.25	72.40	0	31,041	0.00%
2019/08/27	15.1	72.13	16.8	72.03	72.20	-1.7	31,307	-0.01%
2019/08/26	20	71.87	12	72.00	72.00	8	31,562	0.03%
2019/08/23	22.3	73.42	2	73.35	73.30	20.3	31,812	0.06%
2019/08/22	79.3	74.06	40	73.58	73.90	39.3	32,267	0.12%
2019/08/21	9.5	73.45	9	73.17	73.50	0.5	34,158	0.00%
2019/08/20	5.1	72.52	6	72.60	72.40	-0.9	34,127	0.00%
2019/08/19	6	72.48	5	72.40	72.40	1	34,491	0.00%
2019/08/16	16.6	71.59	2	72.30	72.00	14.6	35,197	0.04%
2019/08/15	37.6	71.69	41	71.68	71.60	-3.4	35,147	-0.01%
2019/08/14	10.4	73.01	0	0.00	72.60	10.4	35,268	0.03%
2019/08/13	3	73.03	0	0.00	72.90	3	35,218	0.01%
2019/08/12	4	73.58	3	73.93	73.70	1	35,749	0.00%
2019/08/08	11	73.24	1	73.60	73.10	10	36,472	0.03%
2019/08/07	32	73.44	1	73.20	72.90	31	37,306	0.08%
2019/08/06	28	71.81	28	71.63	73.30	0	37,843	0.00%
2019/08/05	27	73.43	5.2	73.85	72.80	21.8	37,786	0.06%
2019/08/02	41.2	75.82	22	75.81	75.50	19.2	37,404	0.05%
2019/08/01	6	77.80	1	78.10	77.90	5	37,162	0.01%
2019/07/31	37.5	78.38	35	78.00	78.60	2.5	37,041	0.01%
2019/07/30	13.1	77.82	3.8	77.90	77.80	9.3	37,167	0.02%
2019/07/29	3.3	78.28	2	78.30	78.40	1.3	37,511	0.00%
2019/07/26	6.4	78.37	7	78.56	78.40	-0.6	37,626	0.00%
2019/07/25	19.2	78.54	212.5	78.27	78.60	-193.3	37,671	-0.51%	大賣/鉅額交易
2019/07/24	163	81.17	13	81.24	81.30	150	37,192	0.40%	大買/鉅額交易
2019/07/23	52	81.00	8	81.08	80.90	44	36,534	0.12%
2019/07/22	74	80.06	3.6	80.64	80.60	70.4	36,414	0.19%
2019/07/19	8	79.68	3	79.83	79.30	5	36,308	0.01%
2019/07/18	26.4	79.20	11	79.46	79.00	15.4	36,773	0.04%
2019/07/17	39	79.68	8	79.91	79.30	31	37,533	0.08%
2019/07/16	11	79.68	65	80.05	80.00	-54	37,702	-0.14%
2019/07/15	9	77.21	7.2	77.83	78.10	1.8	38,121	0.00%
2019/07/12	3	77.73	10	77.98	77.60	-7	40,175	-0.02%
2019/07/11	5.1	78.20	2	78.10	78.20	3.1	41,245	0.01%
2019/07/10	1	77.90	7	77.90	77.90	-6	42,238	-0.01%
2019/07/09	49	78.38	3.2	78.22	77.90	45.8	43,101	0.11%
2019/07/08	12	78.77	2	78.90	79.00	10	43,727	0.02%
2019/07/05	0.1	78.20	2	78.10	78.20	-1.9	44,148	0.00%
2019/07/04	11	77.97	3	77.80	77.70	8	44,538	0.02%
2019/07/03	12.1	77.92	1	77.80	77.50	11.1	44,768	0.02%
2019/07/02	2.7	79.14	19	79.14	79.10	-16.3	45,091	-0.04%
2019/07/01	2.3	79.04	15.7	79.26	79.40	-13.4	45,435	-0.03%
2019/06/28	1	77.50	2	77.65	77.40	-1	46,469	0.00%
2019/06/27	1.1	77.40	10	77.46	77.40	-8.9	48,925	-0.02%
2019/06/26	17	76.24	5	76.30	76.30	12	49,037	0.02%
2019/06/25	2	76.70	5	76.46	76.40	-3	48,862	-0.01%
2019/06/24	5	75.68	12	76.18	77.10	-7	48,644	-0.01%
2019/06/21	12	77.43	91	77.51	76.80	-79	48,291	-0.16%
2019/06/20	2.1	77.46	6.2	77.25	77.70	-4.1	47,665	-0.01%
2019/06/19	13.1	76.79	11	77.15	77.20	2.1	47,481	0.00%
2019/06/18	12	75.73	5.9	75.85	75.90	6.1	46,966	0.01%
2019/06/17	103	76.02	11	76.12	76.40	92	46,586	0.20%	大買/
2019/06/14	9	75.08	6	75.25	75.10	3	46,296	0.01%
2019/06/13	11	73.95	5	74.12	74.20	6	45,938	0.01%
2019/06/12	9.4	72.83	81	72.56	73.70	-71.6	45,892	-0.16%
2019/06/11	1.2	72.25	111	72.34	72.40	-109.8	45,480	-0.24%	大賣/鉅額交易
2019/06/10	6	71.63	10	72.13	72.10	-4	45,277	-0.01%
2019/06/06	9.2	71.20	2	71.45	71.10	7.2	44,971	0.02%
2019/06/05	80.4	71.32	5	72.28	71.00	75.4	44,606	0.17%
2019/06/04	10.4	72.17	0	0.00	71.80	10.4	44,249	0.02%
2019/06/03	5	72.98	6	73.08	73.40	-1	43,903	0.00%
2019/05/31	15	74.43	127	74.47	73.90	-112	43,607	-0.26%	大賣/鉅額交易
2019/05/30	8	72.95	7	72.47	73.40	1	42,989	0.00%
2019/05/29	28.3	70.55	9	71.62	72.20	19.3	42,844	0.04%
2019/05/28	77.2	71.26	3	71.53	71.20	74.2	42,521	0.17%
2019/05/27	2.8	71.51	7.1	71.41	71.40	-4.3	40,574	-0.01%
2019/05/24	84.2	71.92	0	0.00	71.40	84.2	40,541	0.21%
2019/05/23	93	72.38	3	71.60	71.50	90	40,262	0.22%
2019/05/22	64.3	74.34	1	74.60	74.00	63.3	39,723	0.16%
2019/05/21	11.2	74.96	1	75.10	75.00	10.2	39,988	0.03%
2019/05/20	10	75.21	0.1	75.40	75.00	9.9	39,825	0.02%
2019/05/17	14.3	75.64	16	75.13	74.70	-1.7	39,707	0.00%
2019/05/16	49	77.57	2	77.00	75.90	47	39,278	0.12%
2019/05/15	23.2	77.82	2.1	78.15	77.80	21.1	38,512	0.05%
2019/05/14	10	79.27	12	79.80	79.70	-2	37,886	-0.01%
2019/05/13	18	82.22	1.1	83.21	81.20	17	37,563	0.05%
2019/05/10	11	84.26	54	84.97	83.70	-43	37,575	-0.11%
2019/05/09	15.2	84.74	13	84.98	84.30	2.2	37,560	0.01%
2019/05/08	4.1	85.97	3.6	85.82	85.90	0.5	37,350	0.00%
2019/05/07	3.3	86.38	11	86.74	86.60	-7.8	37,276	-0.02%
2019/05/06	28.6	85.53	11	85.58	84.90	17.6	37,269	0.05%
2019/05/03	11.1	87.72	6	87.53	88.20	5.1	36,812	0.01%
2019/05/02	7.6	86.79	1	86.90	86.90	6.6	36,616	0.02%
2019/04/30	24.2	86.92	11	86.65	86.90	13.2	36,365	0.04%
2019/04/29	12.3	87.77	12	88.09	87.80	0.3	36,026	0.00%
2019/04/26	12.8	86.94	2	87.30	87.40	10.8	35,703	0.03%
2019/04/25	8	86.07	16	86.39	86.80	-8	35,423	-0.02%
2019/04/24	30.1	88.27	46	86.68	86.90	-15.9	35,170	-0.05%
2019/04/23	54.3	87.41	50	88.04	88.30	4.3	34,864	0.01%
2019/04/22	18.5	88.03	17	88.19	87.80	1.5	34,003	0.00%
2019/04/19	104.5	90.28	109.2	89.45	88.90	-4.8	33,706	-0.01%	大買/大賣/
2019/04/18	110	94.31	90	94.65	91.60	20	32,619	0.06%	大買/
2019/04/17	32.1	91.97	47	91.69	91.80	-14.9	30,553	-0.05%
2019/04/16	32.5	90.14	40.4	90.33	89.90	-7.9	29,346	-0.03%
2019/04/15	6.1	87.77	18.4	88.62	89.30	-12.3	28,411	-0.04%
2019/04/12	7	86.20	18.2	86.16	86.50	-11.2	27,828	-0.04%
2019/04/11	5	83.92	7	83.98	83.80	-2	27,456	-0.01%
2019/04/10	17.2	82.83	22	82.85	83.00	-4.8	26,990	-0.02%
2019/04/09	7	82.46	3	82.37	82.50	4	26,686	0.01%
2019/04/08	6	82.70	17	82.65	82.40	-11	26,501	-0.04%
2019/04/03	8.2	81.35	32	81.32	81.90	-23.8	25,825	-0.09%
2019/04/02	57	82.51	65.6	82.67	82.00	-8.6	25,304	-0.03%
2019/04/01	6.7	79.96	78.8	79.41	80.80	-72.1	23,838	-0.30%
2019/03/29	0	0.00	22	73.27	73.50	-22	21,133	-0.10%
2019/03/28	0	0.00	2	71.60	71.80	-2	21,058	-0.01%
2019/03/26	0.4	71.80	1	71.70	71.80	-0.6	21,516	0.00%
2019/03/25	8	71.44	1	71.20	71.20	7	21,784	0.03%
2019/03/22	5	72.92	3	73.43	73.00	2	21,732	0.01%
2019/03/21	6.6	72.92	3	72.87	73.00	3.6	21,996	0.02%
2019/03/20	1.2	72.20	0	0.00	72.40	1.2	22,458	0.01%
2019/03/19	1	72.10	9	72.03	72.30	-8	23,024	-0.03%
2019/03/18	2.2	71.66	3	71.80	72.00	-0.8	23,226	0.00%
2019/03/15	7	70.90	1	71.10	70.60	6	23,470	0.03%
2019/03/14	1.5	70.97	0	0.00	71.10	1.5	23,311	0.01%
2019/03/13	6.2	70.72	4	70.85	70.70	2.2	24,214	0.01%
2019/03/12	1.5	71.20	4.2	71.22	71.20	-2.7	24,353	-0.01%
2019/03/11	13.1	70.48	3	70.60	70.40	10.1	24,453	0.04%
2019/03/08	16.7	70.94	1	71.00	70.70	15.7	24,916	0.06%
2019/03/07	6	71.78	0	0.00	71.60	6	25,765	0.02%
2019/03/06	6.1	72.35	36	72.14	72.50	-29.9	26,193	-0.11%
2019/03/05	7	71.74	0	0.00	71.90	7	26,787	0.03%
2019/03/04	13.1	71.85	3	72.00	72.20	10.1	26,928	0.04%
2019/02/27	5.1	72.50	2.3	72.70	72.70	2.8	26,754	0.01%
2019/02/26	9.4	72.89	6	73.02	72.80	3.4	26,722	0.01%
2019/02/25	2	73.50	11	73.25	73.40	-9	26,937	-0.03%
2019/02/22	1	73.00	2.6	73.46	73.50	-1.6	27,267	-0.01%
2019/02/21	1	73.10	8.8	73.51	73.80	-7.8	27,552	-0.03%
2019/02/20	17	72.83	16	73.18	73.20	1	27,545	0.00%
2019/02/19	6.2	71.71	6	71.92	72.00	0.2	27,169	0.00%
2019/02/18	1	71.50	3	71.47	71.00	-2	27,351	-0.01%
2019/02/15	14	70.44	0	0.00	70.30	14	27,533	0.05%
2019/02/14	3.2	71.59	1	71.70	71.40	2.2	27,638	0.01%
2019/02/13	6.2	72.29	2	72.40	72.00	4.2	27,733	0.02%
2019/02/12	3.3	71.88	20.2	71.40	72.00	-16.9	27,694	-0.06%
2019/02/11	5.6	70.11	14.4	70.44	69.90	-8.8	27,543	-0.03%
2019/01/30	3	70.00	1	70.10	70.00	2	27,311	0.01%
2019/01/29	4	69.95	0	0.00	69.90	4	27,329	0.01%
2019/01/28	1	70.90	6	70.82	70.80	-5	27,288	-0.02%
2019/01/25	0.8	70.50	8	70.76	70.70	-7.2	27,511	-0.03%
2019/01/24	3.6	69.94	1	70.00	70.00	2.6	27,455	0.01%
2019/01/23	4	70.00	5	70.16	69.70	-1	27,740	0.00%
2019/01/22	5	70.50	1	70.70	70.70	4	27,933	0.01%
2019/01/21	3.2	71.09	5	71.16	71.20	-1.8	28,393	-0.01%
2019/01/18	0	0.00	1	70.50	70.80	-1	29,728	0.00%
2019/01/16	4	70.23	5.4	70.29	70.20	-1.4	31,610	0.00%
2019/01/15	0	0.00	4	70.15	70.30	-4	31,959	-0.01%
2019/01/14	10	68.86	0	0.00	68.70	10	32,168	0.03%
2019/01/11	6.4	69.80	18	69.52	69.40	-11.6	33,547	-0.03%
2019/01/10	5	69.14	1	69.20	69.30	4	33,515	0.01%
2019/01/09	1.2	69.80	26.3	69.87	69.90	-25.2	33,515	-0.08%
2019/01/08	3.4	68.61	3	69.00	68.60	0.4	33,510	0.00%
2019/01/07	2	68.70	6	68.95	69.30	-4	33,710	-0.01%
2019/01/04	27.2	67.48	7.2	67.41	67.60	20	33,606	0.06%
2019/01/03	37	68.92	1.6	68.89	68.90	35.4	33,646	0.11%
2019/01/02	4.6	70.13	0	0.00	70.10	4.6	33,501	0.01%
2018/12/28	4	70.85	4	70.90	70.80	0	33,856	0.00%
2018/12/27	1	71.30	2	71.60	70.80	-1	34,100	0.00%
2018/12/26	2.6	70.65	1	70.20	70.20	1.6	34,354	0.00%
2018/12/25	3.3	70.31	0.4	70.70	70.70	2.9	34,538	0.01%
2018/12/24	0.2	71.10	1.6	70.98	71.40	-1.4	35,126	0.00%
2018/12/21	1.2	70.65	0	0.00	71.40	1.2	35,779	0.00%
2018/12/20	9.4	71.73	0	0.00	71.50	9.4	35,804	0.03%
2018/12/19	1.3	71.06	1.4	71.39	71.80	-0.1	35,643	0.00%
2018/12/18	10	70.30	0	0.00	70.80	10	35,873	0.03%
2018/12/17	2.1	71.40	12	71.43	71.10	-9.9	36,093	-0.03%
2018/12/14	27	71.46	5	71.62	71.50	22	36,528	0.06%
2018/12/13	7.2	72.54	18.8	72.35	73.00	-11.6	36,813	-0.03%
2018/12/12	15.4	70.54	13.4	70.86	71.20	2	37,341	0.01%
2018/12/11	4.2	68.80	1.4	68.76	68.40	2.8	37,568	0.01%
2018/12/10	16.1	67.89	12	68.13	67.70	4.1	37,759	0.01%
2018/12/07	9.2	69.43	0	0.00	69.10	9.2	37,568	0.02%
2018/12/06	35	69.48	1	69.20	69.00	34	37,365	0.09%
2018/12/05	8	71.98	0	0.00	71.60	8	36,597	0.02%
2018/12/04	1	73.60	1	73.90	73.40	0	36,922	0.00%
2018/12/03	9.8	73.60	7	74.17	74.00	2.8	36,977	0.01%
2018/11/30	3.4	72.52	4.2	73.57	71.90	-0.8	36,598	0.00%
2018/11/29	1.1	72.69	4	73.40	72.40	-2.9	35,692	-0.01%
2018/11/28	0.2	73.10	5	72.84	73.10	-4.8	35,289	-0.01%
2018/11/27	4	70.40	2.4	70.67	70.70	1.6	34,839	0.00%
2018/11/26	2.5	71.02	2.4	71.18	71.00	0.1	34,800	0.00%
2018/11/23	19.4	70.01	5.6	70.06	70.00	13.8	34,663	0.04%
2018/11/22	7.1	69.86	15.6	70.03	69.50	-8.5	34,653	-0.02%
2018/11/21	20	69.58	3	70.63	70.60	17	34,466	0.05%
2018/11/20	9	71.47	1.6	72.14	71.00	7.4	34,147	0.02%
2018/11/19	5.2	73.39	5	73.40	73.40	0.2	33,901	0.00%
2018/11/16	1.6	74.31	0	0.00	74.30	1.6	34,199	0.00%
2018/11/15	25.3	73.34	13	73.63	74.50	12.3	35,037	0.04%
2018/11/14	8.2	73.78	5	74.30	73.30	3.2	34,998	0.01%
2018/11/13	10	74.27	1	74.20	74.40	9	34,972	0.03%
2018/11/12	1.8	76.24	2.7	76.19	76.20	-0.9	34,899	0.00%
2018/11/09	2	76.05	0	0.00	76.10	2	35,101	0.01%
2018/11/08	1	77.50	1	76.90	76.60	0	35,138	0.00%
2018/11/07	2.2	77.54	3	78.13	77.90	-0.8	35,022	0.00%
2018/11/06	12.2	77.89	2	78.30	77.30	10.2	35,016	0.03%
2018/11/05	6.2	79.97	7	79.86	80.00	-0.8	35,081	0.00%
2018/11/02	0.7	81.00	8	80.80	81.00	-7.3	35,222	-0.02%
2018/11/01	3	79.77	3	79.70	79.90	0	35,105	0.00%
2018/10/31	1.2	78.80	20.2	78.07	78.80	-19	35,267	-0.05%
2018/10/30	2.4	76.23	3.8	76.06	76.40	-1.4	35,030	0.00%
2018/10/29	20.8	76.49	53.2	76.83	75.50	-32.4	35,063	-0.09%
2018/10/26	42.7	78.46	31	77.14	76.20	11.7	35,074	0.03%
2018/10/17	53	69.85	17	70.55	68.10	36	34,592	0.10%
2018/10/16	11.4	70.05	27	70.21	70.40	-15.7	33,758	-0.05%
2018/10/15	28	70.70	3	70.80	70.50	25	33,489	0.07%
2018/10/12	11	70.76	4.2	70.76	71.90	6.8	33,508	0.02%
2018/10/11	88	70.67	6	70.38	70.10	82	33,512	0.24%
2018/10/09	3	75.63	2	75.60	75.30	1	32,293	0.00%
2018/10/08	13.6	75.44	0	0.00	75.50	13.6	32,342	0.04%
2018/10/05	13	75.78	2	75.70	75.60	11	32,631	0.03%
2018/10/04	7	76.66	4.1	76.65	76.20	2.9	32,542	0.01%
2018/10/03	3.2	77.78	3	77.83	77.80	0.2	32,668	0.00%
2018/10/02	43	78.60	17.1	78.92	78.10	25.9	32,896	0.08%
2018/10/01	5.1	79.96	12	79.94	79.90	-7	32,641	-0.02%
2018/09/28	6	78.70	20	78.95	79.20	-14	32,840	-0.04%
2018/09/27	3	77.97	46	77.48	78.70	-43	32,499	-0.13%
2018/09/26	12.6	77.52	8	77.40	77.30	4.6	32,279	0.01%
2018/09/25	1.8	75.97	4	75.80	76.10	-2.3	32,142	-0.01%
2018/09/21	15.1	75.48	3	75.70	75.80	12.1	32,370	0.04%
2018/09/20	7	75.59	1	76.10	75.60	6	32,265	0.02%
2018/09/19	4.3	76.15	0	0.00	76.40	4.3	32,294	0.01%
2018/09/18	10	76.22	4	76.45	75.80	6	32,335	0.02%
2018/09/17	0	0.00	4	77.70	77.80	-4	32,456	-0.01%
2018/09/14	14	77.25	33	77.38	77.90	-19	32,799	-0.06%
2018/09/13	31	76.15	8	75.93	76.00	23	32,828	0.07%
2018/09/12	10	77.67	17	77.26	77.00	-7	32,740	-0.02%
2018/09/11	52	76.99	10.5	76.93	77.70	41.5	32,803	0.13%
2018/09/10	23.3	75.40	37	75.96	75.10	-13.7	33,096	-0.04%
2018/09/07	31	77.98	16	78.41	77.70	15	32,715	0.05%
2018/09/06	12	79.28	11	79.21	79.30	1	32,743	0.00%
2018/09/05	2	80.20	0	0.00	80.10	2	32,558	0.01%
2018/09/04	6	80.23	27	80.11	80.10	-21	32,939	-0.06%
2018/09/03	34.2	80.37	2	80.70	80.10	32.2	33,317	0.10%
2018/08/31	18.5	80.48	1	80.70	80.50	17.5	34,592	0.05%
2018/08/30	41	81.15	3	81.13	80.90	38	35,372	0.11%
2018/08/29	5	81.28	8.1	81.33	81.40	-3.1	35,704	-0.01%
2018/08/28	15.2	81.25	1	81.20	81.20	14.2	35,877	0.04%
2018/08/27	9	80.83	3	80.80	81.00	6	36,077	0.02%
2018/08/24	4	81.08	0	0.00	81.10	4	36,106	0.01%
2018/08/23	3	81.40	4	81.30	81.80	-1	37,143	0.00%
2018/08/22	5	81.50	1	81.50	81.70	4	37,444	0.01%
2018/08/21	24	81.27	20	81.10	81.00	4	37,825	0.01%
2018/08/20	10	81.00	0	0.00	81.00	10	38,555	0.03%
2018/08/17	23	81.83	22	81.11	81.10	1	39,047	0.00%
2018/08/16	23.2	80.68	24	81.10	81.20	-0.8	39,033	0.00%
2018/08/15	26	80.55	10	80.59	81.10	16	38,932	0.04%
2018/08/14	57	81.57	57.3	81.51	81.30	-0.3	38,576	0.00%
2018/08/13	7.3	84.51	2	85.25	83.80	5.3	37,744	0.01%
2018/08/10	0	0.00	7	85.83	85.90	-7	37,559	-0.02%
2018/08/09	1	85.00	13	85.41	85.20	-12	37,496	-0.03%
2018/08/08	4	84.60	7	84.96	85.00	-3	37,984	-0.01%
2018/08/07	5	84.90	12	85.02	84.40	-7	38,653	-0.02%
2018/08/06	0	0.00	9	84.60	84.60	-9	40,277	-0.02%
2018/08/03	0	0.00	30.9	83.45	83.80	-30.9	40,685	-0.08%
2018/08/02	4	83.68	21.6	83.80	82.80	-17.6	40,725	-0.04%
2018/08/01	13.1	84.05	1	84.20	84.10	12.1	40,747	0.03%
2018/07/31	11	83.78	2	83.65	83.80	9	40,718	0.02%
2018/07/30	0	0.00	10	83.65	84.20	-10	40,734	-0.02%
2018/07/27	2.1	83.44	12	83.15	83.20	-9.9	40,533	-0.02%
2018/07/26	1.7	82.78	2	82.85	83.50	-0.3	40,985	0.00%
2018/07/25	18	82.73	3	82.83	82.70	15	41,156	0.04%
2018/07/24	16	85.39	3.2	85.39	85.20	12.8	41,023	0.03%
2018/07/23	1.1	85.03	11	85.37	85.50	-9.9	40,405	-0.02%
2018/07/20	18	84.98	20	85.11	85.30	-2	40,448	0.00%
2018/07/19	12.6	85.00	12	85.05	85.20	0.6	40,634	0.00%
2018/07/18	6	83.73	5	83.90	84.10	1	41,177	0.00%
2018/07/17	1	83.20	1.5	83.03	82.90	-0.5	41,148	0.00%
2018/07/16	15	82.91	4	83.23	82.80	11	41,273	0.03%
2018/07/13	0	0.00	4	82.20	82.90	-4	42,018	-0.01%
2018/07/12	11	81.22	1	81.20	81.20	10	42,639	0.02%
2018/07/11	1.2	81.09	3	81.40	81.60	-1.8	42,885	0.00%
2018/07/10	11	80.55	1	80.80	80.50	10	42,680	0.02%
2018/07/09	3	81.00	2	81.20	80.80	1	42,584	0.00%
2018/07/06	25	80.60	17	80.86	80.50	8	42,830	0.02%
2018/07/05	3	81.07	2	81.10	81.20	1	42,840	0.00%
2018/07/04	6	80.98	2	81.40	81.60	4	43,143	0.01%
2018/07/03	11	80.99	9	81.37	80.70	2	43,802	0.00%
2018/07/02	2.2	81.95	1	82.30	81.00	1.2	44,386	0.00%
2018/06/29	5	82.24	10	82.44	83.20	-5	44,722	-0.01%
2018/06/28	10	80.74	10	80.63	80.50	0	46,328	0.00%
2018/06/27	8	81.09	5	81.06	80.90	3	46,430	0.01%
2018/06/26	22.4	80.71	5	80.84	81.00	17.4	46,386	0.04%
2018/06/25	11	81.71	1	82.10	81.50	10	46,072	0.02%
2018/06/22	11	82.13	5	82.04	82.30	6	45,973	0.01%
2018/06/21	37.4	82.90	0	0.00	82.70	37.4	45,954	0.08%
2018/06/20	30	82.49	12	82.32	83.00	18	46,402	0.04%
2018/06/19	39	83.41	1	83.10	83.00	38	46,024	0.08%
2018/06/15	9.1	84.71	13	84.75	85.00	-3.9	45,391	-0.01%
2018/06/14	17	85.89	15	85.99	85.50	2	44,934	0.00%
2018/06/13	6	87.80	8	87.85	87.80	-2	44,377	0.00%
2018/06/12	3.3	87.41	5	87.22	87.70	-1.7	45,087	0.00%
2018/06/11	22	87.62	31	87.34	87.40	-9	45,024	-0.02%
2018/06/08	48	90.03	30	89.16	88.30	18	45,184	0.04%
2018/06/07	113	90.09	128	89.66	91.20	-15	44,916	-0.03%	大買/大賣/
2018/06/06	0	0.00	18	88.94	89.10	-18	44,888	-0.04%
2018/06/05	1	87.60	7.1	88.06	88.10	-6.1	45,553	-0.01%
2018/06/04	5	87.74	3	87.77	87.80	2	45,573	0.00%
2018/06/01	1	86.40	1	86.40	86.60	0	45,724	0.00%
2018/05/31	8.5	87.10	5	87.08	85.70	3.5	45,907	0.01%
2018/05/30	7	87.70	10	87.35	87.40	-3	45,020	-0.01%
2018/05/29	32	88.08	31.6	88.07	87.60	0.4	44,829	0.00%
2018/05/28	14.4	88.54	30	88.16	88.80	-15.6	44,821	-0.03%
2018/05/25	37	86.33	16	85.76	86.50	21	44,419	0.05%
2018/05/24	11	83.55	3	84.20	84.10	8	44,188	0.02%
2018/05/23	6	84.05	8	83.80	83.60	-2	44,702	0.00%
2018/05/22	8	84.24	1	84.60	84.00	7	45,124	0.02%
2018/05/21	6	85.05	6.7	85.10	85.00	-0.7	45,700	0.00%
2018/05/18	3	84.10	9	84.17	83.90	-6	46,339	-0.01%
2018/05/17	2	85.30	6.4	84.69	84.20	-4.4	47,022	-0.01%
2018/05/16	10	84.63	32	84.73	84.60	-22	47,215	-0.05%
2018/05/15	34	87.69	35	86.54	86.00	-1	47,488	0.00%
2018/05/14	18	88.49	34.3	88.63	89.00	-16.3	48,662	-0.03%
2018/05/11	8	84.60	61.2	84.32	85.00	-53.2	47,388	-0.11%
2018/05/10	8	82.49	3	82.90	82.90	5	47,391	0.01%
2018/05/09	9	82.00	2	82.90	81.80	7	47,644	0.01%
2018/05/08	6	82.07	0	0.00	82.60	6	48,053	0.01%
2018/05/07	5.2	81.17	20	81.49	81.60	-14.8	48,209	-0.03%
2018/05/04	22	80.55	3	80.70	80.40	19	48,519	0.04%
2018/05/03	60	80.57	22	80.43	80.10	38	48,855	0.08%
2018/05/02	12	82.88	2	83.30	81.80	10	48,950	0.02%
2018/04/30	12.2	82.89	11	82.68	82.90	1.2	49,029	0.00%
2018/04/27	9	81.20	1	81.20	81.50	8	49,363	0.02%
2018/04/26	4.2	81.45	13	81.15	80.60	-8.8	49,915	-0.02%
2018/04/25	11.2	80.11	9	80.34	80.40	2.2	50,957	0.00%
2018/04/24	16.5	81.06	31	81.28	80.60	-14.5	51,057	-0.03%
2018/04/23	17	83.15	15	83.27	83.00	2	50,484	0.00%
2018/04/20	25	83.99	22	83.97	84.00	3	50,371	0.01%
2018/04/19	21.3	84.32	16.2	84.56	85.00	5.1	50,547	0.01%
2018/04/18	35.1	84.96	3	84.80	84.80	32.1	50,204	0.06%
2018/04/17	18.6	86.78	5	86.70	86.50	13.6	50,087	0.03%
2018/04/16	11	87.15	3	87.40	87.60	8	50,333	0.02%
2018/04/13	10	87.06	2	87.00	87.00	8	50,506	0.02%
2018/04/12	14	87.03	2	87.10	86.80	12	50,851	0.02%
2018/04/11	10	87.81	10	87.82	87.30	0	51,181	0.00%
2018/04/10	14	87.15	3	87.03	87.00	11	51,411	0.02%
2018/04/09	16	87.13	11.2	87.13	87.40	4.8	51,757	0.01%
2018/04/03	58	87.14	5	87.14	87.20	53	51,281	0.10%
2018/04/02	15.3	88.57	5	88.16	88.10	10.3	50,921	0.02%
2018/03/31	84.2	88.79	8	88.35	88.50	76.2	50,680	0.15%
2018/03/30	25	91.55	8	91.74	91.40	17	48,765	0.03%
2018/03/29	13	90.10	3	90.37	90.00	10	48,632	0.02%
2018/03/28	8	90.43	1	90.30	90.10	7	48,333	0.01%
2018/03/27	4	91.03	13.1	91.21	91.20	-9.1	48,237	-0.02%
2018/03/26	12	89.95	11	90.03	90.20	1	48,082	0.00%
2018/03/23	17	90.85	22	90.88	90.40	-5	48,202	-0.01%
2018/03/22	22.2	92.90	5	92.74	92.80	17.2	48,376	0.04%
2018/03/21	4	92.55	7	92.50	92.40	-3	48,263	-0.01%
2018/03/20	6	92.53	0	0.00	92.60	6	48,615	0.01%
2018/03/19	14	92.62	2.7	92.77	92.90	11.3	48,662	0.02%
2018/03/16	19	93.08	9	93.32	92.80	10	48,767	0.02%
2018/03/15	17	93.33	15.3	93.88	93.40	1.7	48,424	0.00%
2018/03/14	20.4	93.66	2	93.50	93.30	18.4	48,939	0.04%
2018/03/13	15.2	95.71	20	95.69	95.20	-4.9	48,868	-0.01%
2018/03/12	16	94.03	30	94.02	94.30	-14	48,136	-0.03%
2018/03/09	77	91.86	44	91.28	91.90	33	48,311	0.07%
2018/03/08	59	89.38	14	89.63	89.40	45	48,434	0.09%
2018/03/07	20.2	88.96	20	89.51	88.50	0.2	48,600	0.00%
2018/03/06	11.6	88.39	9	88.43	88.20	2.6	49,225	0.01%
2018/03/05	14.9	87.27	0	0.00	87.00	14.9	49,994	0.03%
2018/03/02	14	87.24	0	0.00	87.80	14	49,680	0.03%
2018/03/01	11	87.84	6	87.90	87.90	5	49,850	0.01%
2018/02/27	6.4	89.13	2	88.80	88.10	4.4	49,752	0.01%
2018/02/26	8	89.04	3	89.20	88.80	5	49,448	0.01%
2018/02/23	16.1	88.83	6	89.13	88.90	10.1	49,325	0.02%
2018/02/22	14.1	87.77	3	88.17	87.90	11	49,530	0.02%
2018/02/21	10	88.38	9	88.34	88.20	1	49,335	0.00%
2018/02/12	24.1	87.88	3	87.77	87.60	21.1	48,915	0.04%
2018/02/09	24.1	87.18	6	87.40	87.50	18.1	48,743	0.04%
2018/02/08	18.2	89.56	8	89.55	89.00	10.2	48,453	0.02%
2018/02/07	20	90.40	21	90.54	90.00	-1	49,905	0.00%
2018/02/06	106.1	90.14	17	89.52	89.20	89.1	49,153	0.18%	大買/
2018/02/05	26	92.90	3	93.13	92.80	23	47,142	0.05%
2018/02/02	9.1	94.60	30	94.98	95.20	-20.9	47,140	-0.04%
2018/02/01	27	93.79	6	94.15	93.50	21	47,024	0.04%
2018/01/31	22	92.55	12	92.73	92.20	10	46,756	0.02%
2018/01/30	10	94.10	6	94.15	93.60	4	46,299	0.01%
2018/01/29	10	94.89	29	95.26	94.70	-19	46,043	-0.04%
2018/01/26	4	95.45	1	96.10	95.40	3	45,847	0.01%
2018/01/25	8.1	95.66	11	96.05	95.40	-2.9	45,486	-0.01%
2018/01/24	20	95.90	4	95.95	95.90	16	44,848	0.04%
2018/01/23	22	95.94	15	96.34	96.90	7	44,696	0.02%
2018/01/22	23.2	96.98	21.3	96.79	96.60	1.9	44,513	0.00%
2018/01/19	31	96.15	244	95.59	96.90	-213	43,848	-0.49%	大賣/鉅額交易
2018/01/18	19.1	94.38	17	94.41	93.80	2.1	42,486	0.00%
2018/01/17	12	93.03	6	92.90	93.40	6	42,043	0.01%
2018/01/16	18	93.44	4	93.60	93.40	14	41,887	0.03%
2018/01/15	10	93.00	12	92.89	93.30	-2	41,766	0.00%
2018/01/12	12	91.91	3	92.17	91.80	9	41,540	0.02%
2018/01/11	33	91.27	2	91.50	91.40	31	41,459	0.07%
2018/01/10	58	90.92	14	91.01	90.80	44	40,939	0.11%
2018/01/09	9	91.88	0	0.00	91.80	9	40,640	0.02%
2018/01/08	27	91.93	3	91.83	91.80	24	40,616	0.06%
2018/01/05	19.2	91.97	10	92.34	93.00	9.2	40,275	0.02%
2018/01/04	29	92.76	8	92.66	92.60	21	39,996	0.05%
2018/01/03	23	94.37	1	94.00	94.00	22	39,819	0.06%
2018/01/02	9	94.96	11	95.22	95.00	-2	39,215	-0.01%