鴻海 (2317)-元大-佳里券商分點個股進出

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

鴻海

(2317)

可現股當沖

股價
196.5
漲跌
▲0.5
漲幅
+0.26%
成交量
50,397張
產業
上市其他電子類股
6211人加入追蹤

立即追蹤
本地時間:14:30

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

鴻海 (2317)籌碼相關－元大-佳里券商分點個股進出

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-佳里券商分點個股進出
元大-佳里券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	23.5	197.59	7.2	198.40	196.50	16.3	67,153	0.02%
2024/12/02	8.3	196.55	33.3	197.55	196.00	-25	67,158	-0.04%
2024/11/29	19.3	195.56	20.3	196.00	195.50	-1	66,987	0.00%
2024/11/28	48.2	195.58	23	195.37	195.50	25.2	67,030	0.04%
2024/11/27	66.8	198.52	22.8	198.33	196.50	44	67,043	0.07%
2024/11/26	55.2	203.13	2.9	202.33	202.50	52.3	66,507	0.08%
2024/11/25	3.2	208.02	11	209.55	210.50	-7.8	65,430	-0.01%
2024/11/22	9.4	204.40	7.8	204.97	203.00	1.6	64,798	0.00%
2024/11/21	34.6	202.79	14	202.21	202.50	20.6	65,000	0.03%
2024/11/20	7.5	205.98	32.2	206.38	206.00	-24.7	65,385	-0.04%
2024/11/19	53.8	203.67	3.1	202.24	203.50	50.7	65,849	0.08%
2024/11/18	29.6	204.01	6.2	203.79	202.50	23.4	66,210	0.04%
2024/11/15	54.5	208.72	13.6	209.50	207.00	40.8	66,169	0.06%
2024/11/14	23.3	211.29	5.6	212.36	211.50	17.7	65,720	0.03%
2024/11/13	28.6	213.98	6	214.83	214.50	22.6	65,927	0.03%
2024/11/12	35.2	215.38	16.5	215.65	214.00	18.7	66,646	0.03%
2024/11/11	16.6	219.04	7.5	219.08	220.00	9.1	67,372	0.01%
2024/11/08	28.8	218.64	32	218.85	218.00	-3.2	68,533	0.00%
2024/11/07	22	215.71	34.9	217.32	217.00	-12.9	69,919	-0.02%
2024/11/06	27.4	214.54	14.7	215.19	213.50	12.8	71,518	0.02%
2024/11/05	10.8	213.68	12.1	213.84	214.00	-1.3	73,247	0.00%
2024/11/04	9.5	210.10	52.2	211.84	214.00	-42.6	77,681	-0.05%
2024/11/01	62.3	205.44	17.8	207.27	208.00	44.5	80,548	0.06%
2024/10/30	19.4	210.93	31.6	213.22	211.50	-12.2	81,929	-0.01%
2024/10/29	65.9	209.76	37.9	209.45	209.50	28	81,977	0.03%
2024/10/28	23.5	216.81	40.3	217.89	215.00	-16.7	81,834	-0.02%
2024/10/25	6.5	213.67	35.9	214.58	216.00	-29.4	81,192	-0.04%
2024/10/24	45.7	211.80	11.1	212.86	211.50	34.6	81,356	0.04%
2024/10/23	12.8	214.76	20.9	215.50	216.00	-8.2	81,746	-0.01%
2024/10/22	26.4	214.21	59.8	214.16	215.50	-33.4	82,294	-0.04%
2024/10/21	12.5	209.92	26.7	210.62	210.00	-14.2	83,469	-0.02%
2024/10/18	27	209.21	93.9	209.66	207.50	-66.9	83,998	-0.08%
2024/10/17	20.5	206.84	21.8	207.71	208.50	-1.3	84,516	0.00%
2024/10/16	62.1	205.30	46.3	204.25	205.00	15.8	84,684	0.02%
2024/10/15	26.2	205.96	88.4	204.80	207.00	-62.3	84,454	-0.07%
2024/10/14	20.9	198.23	12.6	198.16	199.00	8.3	83,225	0.01%
2024/10/11	34.7	200.53	26.7	200.21	200.00	8	84,917	0.01%
2024/10/09	13.1	198.42	44.8	198.42	199.00	-31.6	84,841	-0.04%
2024/10/08	15.1	194.86	18.6	194.64	194.00	-3.5	84,628	0.00%
2024/10/07	44.2	197.10	34.4	196.61	197.50	9.8	86,026	0.01%
2024/10/04	25.4	193.65	50.2	192.96	194.00	-24.8	86,540	-0.03%
2024/10/01	6.4	187.87	5	187.20	187.00	1.4	85,357	0.00%
2024/09/30	20	189.21	12.5	189.46	187.50	7.5	86,645	0.01%
2024/09/27	35.3	191.82	51.2	191.74	191.00	-16	86,879	-0.02%
2024/09/26	14.3	190.97	24.1	189.92	189.50	-9.8	88,138	-0.01%
2024/09/25	20.5	188.23	113.5	188.50	188.50	-93	88,278	-0.11%	大賣/
2024/09/24	3.1	180.26	28.3	181.59	183.00	-25.2	87,589	-0.03%
2024/09/23	16	178.49	33.6	179.73	180.00	-17.6	88,056	-0.02%
2024/09/20	26.6	180.54	45.3	180.92	177.00	-18.7	89,343	-0.02%
2024/09/19	8.5	174.98	17.5	175.61	176.50	-8.9	89,933	-0.01%
2024/09/18	81.8	176.53	14.9	175.63	174.00	66.9	90,975	0.07%
2024/09/16	8	179.30	53.7	179.07	181.00	-45.7	92,423	-0.05%
2024/09/13	21.2	177.42	22.6	176.49	176.00	-1.5	94,482	0.00%
2024/09/12	22.4	176.59	64.8	175.84	177.50	-42.4	96,794	-0.04%
2024/09/11	13.4	170.14	21.2	170.38	169.50	-7.8	97,425	-0.01%
2024/09/10	65.2	170.53	34.7	169.78	169.00	30.5	98,440	0.03%
2024/09/09	51.4	172.26	17.3	172.18	172.00	34.1	98,999	0.03%
2024/09/06	33.3	176.41	32.9	177.22	176.50	0.4	100,326	0.00%
2024/09/05	89.7	177.52	43.7	175.31	175.00	46	101,765	0.05%
2024/09/04	79.1	176.52	46.2	177.53	179.50	33	101,899	0.03%
2024/09/03	9.3	185.18	37.3	185.57	185.00	-28	100,741	-0.03%
2024/09/02	28.6	184.09	12.3	183.70	183.00	16.3	101,914	0.02%
2024/08/30	8	184.17	31.6	184.46	184.50	-23.6	103,273	-0.02%
2024/08/29	43.4	181.36	24.4	183.21	184.50	19	104,122	0.02%
2024/08/28	35.7	181.82	51.8	184.08	185.50	-16.1	104,648	-0.02%
2024/08/27	13	180.36	13.2	180.97	180.50	-0.2	106,103	0.00%
2024/08/26	31.2	182.67	22.3	183.15	182.00	8.9	106,949	0.01%
2024/08/23	52.2	177.48	26	178.08	180.00	26.2	107,498	0.02%
2024/08/22	56.1	181.05	21.2	180.33	179.50	34.9	107,809	0.03%
2024/08/21	34.2	183.64	10.4	184.20	183.50	23.9	108,503	0.02%
2024/08/20	43.9	188.12	61	189.44	186.50	-17.2	108,463	-0.02%
2024/08/19	17	187.23	29.4	186.80	187.00	-12.4	108,510	-0.01%
2024/08/16	17.5	185.25	24.2	185.19	184.00	-6.8	108,475	-0.01%
2024/08/15	106.3	183.61	63.8	184.65	181.00	42.5	108,044	0.04%	大買/
2024/08/14	27.1	185.35	43	185.42	185.50	-15.8	107,885	-0.01%
2024/08/13	39.7	180.87	70.8	181.18	181.00	-31.1	107,715	-0.03%
2024/08/12	48.7	175.94	79.2	175.79	176.00	-30.5	108,358	-0.03%
2024/08/09	24.2	169.54	54.8	170.19	168.50	-30.6	109,102	-0.03%
2024/08/08	110.1	163.64	59.1	164.41	163.50	51	108,889	0.05%	大買/
2024/08/07	170.4	171.03	79.6	171.65	170.50	90.8	107,321	0.08%	大買/
2024/08/06	182	169.08	114.9	168.60	167.50	67.1	105,884	0.06%	大買/大賣/
2024/08/05	164.9	169.56	101.6	169.86	168.00	63.4	102,629	0.06%	大買/大賣/
2024/08/02	173	190.94	37.6	190.05	186.50	135.4	100,061	0.14%	大買/鉅額交易
2024/08/01	20.8	202.81	42.6	203.23	202.50	-21.8	99,293	-0.02%
2024/07/31	29.4	199.24	25.3	198.81	198.00	4.1	101,079	0.00%
2024/07/30	27.8	193.38	10.4	193.19	196.00	17.4	100,915	0.02%
2024/07/29	37.3	193.19	12	193.76	193.00	25.2	101,111	0.02%
2024/07/26	53.8	191.58	14.9	191.89	192.00	38.9	101,334	0.04%
2024/07/23	22.5	199.29	48.5	199.85	201.50	-26	101,273	-0.03%
2024/07/22	83.5	195.36	69.8	195.16	192.50	13.7	101,525	0.01%
2024/07/19	62.5	202.40	37.9	201.77	204.00	24.6	100,691	0.02%
2024/07/18	63.1	205.25	18	205.58	204.00	45.1	102,383	0.04%
2024/07/17	17.6	212.93	10.9	214.21	212.00	6.8	101,305	0.01%
2024/07/16	34.3	213.96	30.9	214.77	213.00	3.4	101,241	0.00%
2024/07/15	24.1	216.83	17.8	217.00	216.50	6.3	102,079	0.01%
2024/07/12	107	217.45	85.4	217.98	216.00	21.6	102,453	0.02%	大買/
2024/07/11	25.9	225.76	28.2	225.93	225.50	-2.3	101,909	0.00%
2024/07/10	36.7	223.36	14.2	223.33	223.50	22.6	103,744	0.02%
2024/07/09	101	227.44	56	227.41	225.50	45	104,436	0.04%
2024/07/08	47.8	223.76	76.3	223.49	226.50	-28.5	104,093	-0.03%
2024/07/05	26.8	213.76	11.7	214.70	214.50	15.1	105,052	0.01%
2024/07/04	43.8	211.49	94.4	212.94	214.50	-50.6	105,962	-0.05%
2024/07/03	43	204.84	49.4	204.19	203.00	-6.4	105,809	-0.01%
2024/07/02	94.6	207.75	12.4	207.98	204.50	82.2	106,349	0.08%
2024/07/01	27.5	215.55	25.5	215.91	216.00	2	106,325	0.00%
2024/06/28	36.5	214.25	17.3	214.86	214.00	19.3	108,067	0.02%
2024/06/27	25.5	212.74	30.1	212.95	212.50	-4.6	108,103	0.00%
2024/06/26	48.6	212.31	43.4	212.50	210.00	5.2	109,229	0.00%
2024/06/25	46.8	206.75	37.2	205.61	211.00	9.7	110,700	0.01%
2024/06/24	50.4	206.89	23.3	207.13	206.00	27.1	111,189	0.02%
2024/06/21	105.7	213.13	34	214.15	212.00	71.7	112,462	0.06%	大買/
2024/06/20	37.9	210.97	106	210.25	217.50	-68.2	112,162	-0.06%	大賣/
2024/06/19	121.4	204.11	84.4	205.43	203.00	37.1	113,142	0.03%	大買/
2024/06/18	28.9	199.08	21.5	199.14	198.50	7.4	113,310	0.01%
2024/06/17	49.9	197.56	37.2	198.20	200.00	12.7	115,217	0.01%
2024/06/14	25.1	196.17	35.4	195.00	198.00	-10.3	116,569	-0.01%
2024/06/13	52	191.57	65.5	192.08	192.00	-13.6	118,495	-0.01%
2024/06/12	24.7	185.05	127.5	185.67	187.50	-102.8	122,764	-0.08%	大賣/鉅額交易
2024/06/11	13.1	179.91	22.1	179.64	180.50	-8.9	123,876	-0.01%
2024/06/07	15.2	177.96	17.2	178.33	177.50	-2	128,123	0.00%
2024/06/06	91.3	180.15	85.6	180.53	177.50	5.7	132,975	0.00%
2024/06/05	25	173.75	38.6	175.94	175.50	-13.6	133,281	-0.01%
2024/06/04	60.6	172.47	14.2	172.35	171.00	46.4	132,468	0.04%
2024/06/03	30.4	176.44	25.1	176.82	176.50	5.4	131,562	0.00%
2024/05/31	66.6	175.32	22	176.18	172.00	44.6	130,748	0.03%
2024/05/30	39	177.34	14	177.39	176.50	25	129,554	0.02%
2024/05/29	48.2	182.37	15.2	182.33	180.50	33	130,014	0.03%
2024/05/28	41.5	185.22	11.5	184.87	185.50	30	129,230	0.02%
2024/05/27	36.5	183.53	43.4	183.21	185.00	-6.9	128,741	-0.01%
2024/05/24	19.4	173.02	55.6	173.96	176.00	-36.2	127,321	-0.03%
2024/05/23	5.1	172.89	33.5	172.53	173.00	-28.5	126,500	-0.02%
2024/05/22	8.5	169.21	8.8	169.21	169.00	-0.3	125,395	0.00%
2024/05/21	9.3	166.73	1.2	166.58	166.00	8.1	124,802	0.01%
2024/05/20	29.1	167.58	28.4	166.73	167.50	0.7	124,336	0.00%
2024/05/17	52	170.04	28	169.36	170.00	24	123,763	0.02%
2024/05/16	63.7	174.85	38.8	174.84	171.50	24.9	122,712	0.02%
2024/05/15	50.4	168.77	60.9	170.90	170.50	-10.5	120,759	-0.01%
2024/05/14	50.7	170.24	54.3	172.08	172.00	-3.6	118,632	0.00%
2024/05/13	30.2	170.64	21	171.10	169.50	9.2	116,850	0.01%
2024/05/10	34.4	169.46	15.8	168.71	169.50	18.7	115,830	0.02%
2024/05/09	48	172.22	34.9	173.57	170.50	13.2	114,664	0.01%
2024/05/08	23.7	169.61	38.4	170.19	169.50	-14.7	113,075	-0.01%
2024/05/07	58.7	168.80	31.8	169.18	169.50	26.9	112,117	0.02%
2024/05/06	53.7	165.94	210.3	165.43	167.50	-156.6	110,314	-0.14%	大賣/鉅額交易
2024/05/03	10.5	157.12	22.4	157.56	156.00	-11.9	107,787	-0.01%
2024/05/02	32.2	153.55	9	153.39	154.00	23.2	107,073	0.02%
2024/04/30	38.5	157.54	12	157.88	156.00	26.5	106,176	0.02%
2024/04/29	58.1	157.67	41.3	158.97	158.50	16.8	105,289	0.02%
2024/04/26	22.3	155.95	38.9	156.17	155.00	-16.6	104,036	-0.02%
2024/04/25	42.4	152.90	18.1	152.42	151.50	24.3	102,659	0.02%
2024/04/24	26.6	151.41	129.4	151.20	156.00	-102.8	101,157	-0.10%	大賣/鉅額交易
2024/04/23	11.2	144.77	6	144.83	144.00	5.2	98,752	0.01%
2024/04/22	24	143.27	9	143.17	143.00	15	98,059	0.02%
2024/04/19	37.3	142.39	22	143.09	143.00	15.3	97,247	0.02%
2024/04/18	14.1	146.54	16	147.13	148.00	-1.9	95,526	0.00%
2024/04/17	32.5	143.94	29.5	146.34	146.50	3	94,851	0.00%
2024/04/16	50.3	140.22	29.3	139.82	141.00	21	93,480	0.02%
2024/04/15	24	147.12	10.3	148.23	146.00	13.7	90,976	0.02%
2024/04/12	23.8	151.17	21.6	151.00	150.50	2.2	89,690	0.00%
2024/04/11	45.8	149.43	14.8	150.36	150.00	31	87,961	0.04%
2024/04/10	38.3	156.14	37	155.96	154.50	1.3	85,355	0.00%
2024/04/09	23.7	158.24	27.9	158.83	158.00	-4.2	84,044	-0.01%
2024/04/08	25.1	157.92	14.2	158.21	158.00	10.9	82,682	0.01%
2024/04/03	58.3	156.87	41.4	157.56	159.00	16.9	81,311	0.02%
2024/04/02	22.3	155.86	48.8	156.47	159.00	-26.5	79,344	-0.03%
2024/04/01	15.8	152.14	17.9	151.79	150.50	-2.2	76,692	0.00%
2024/03/29	64.5	153.76	33.8	152.14	150.00	30.7	75,560	0.04%
2024/03/28	35	153.79	81.7	153.92	155.50	-46.7	73,210	-0.06%
2024/03/27	34.2	146.92	37.1	147.57	148.50	-2.9	70,339	0.00%
2024/03/26	26.5	143.77	57.3	144.08	142.00	-30.8	68,483	-0.04%
2024/03/25	33	145.24	36.7	145.98	145.50	-3.7	66,381	-0.01%
2024/03/22	50.5	144.78	53.2	145.41	145.50	-2.7	64,505	0.00%
2024/03/21	34.3	141.57	48.4	142.01	142.50	-14.2	61,032	-0.02%
2024/03/20	45	138.82	58	139.00	138.00	-13	58,649	-0.02%
2024/03/19	30.8	133.69	49.1	134.55	136.00	-18.3	55,781	-0.03%
2024/03/18	39.1	133.33	87.8	133.95	136.00	-48.7	53,182	-0.09%
2024/03/15	51.6	129.51	305.3	130.12	132.00	-253.7	49,532	-0.51%	大賣/鉅額交易
2024/03/14	25	119.24	64.9	118.94	121.00	-39.9	43,236	-0.09%
2024/03/13	111.3	121.47	196	120.07	120.50	-84.6	40,314	-0.21%	大買/大賣/
2024/03/12	29.6	115.64	175.7	115.67	119.00	-146.2	34,910	-0.42%	大賣/鉅額交易
2024/03/11	42.1	109.85	234.8	109.33	109.50	-192.7	29,389	-0.66%	大賣/鉅額交易
2024/03/08	15	105.90	34	106.01	105.00	-19	27,431	-0.07%
2024/03/07	19	107.58	13.6	107.83	107.50	5.4	26,533	0.02%
2024/03/06	6.1	106.08	24	106.32	106.50	-17.9	26,183	-0.07%
2024/03/05	25.3	107.12	47.3	107.84	106.50	-21.9	26,190	-0.08%
2024/03/04	18	104.89	54.9	105.00	106.50	-36.9	25,463	-0.15%
2024/03/01	2.2	102.55	4	102.50	102.00	-1.8	24,125	-0.01%
2024/02/29	2.1	103.02	1.2	103.08	103.00	0.9	24,041	0.00%
2024/02/27	2.4	103.58	6.6	103.74	103.50	-4.2	23,750	-0.02%
2024/02/26	3.1	103.50	4.4	103.50	103.50	-1.4	23,649	-0.01%
2024/02/23	14	103.46	7	103.21	103.00	7	23,790	0.03%
2024/02/22	4.1	103.24	6.6	103.30	103.50	-2.5	24,119	-0.01%
2024/02/21	3.3	103.30	7.5	103.43	103.00	-4.2	24,289	-0.02%
2024/02/20	10.3	103.89	14	103.79	103.50	-3.7	24,762	-0.01%
2024/02/19	4	102.50	38.9	102.45	103.00	-34.9	24,617	-0.14%
2024/02/16	25.2	101.02	2.8	101.32	101.50	22.4	25,053	0.09%
2024/02/15	26.7	101.51	1	101.51	101.00	25.6	25,287	0.10%
2024/02/05	2	101.50	1	102.00	101.50	1	25,125	0.00%
2024/02/02	1.3	101.62	2	102.00	102.00	-0.7	25,105	0.00%
2024/02/01	0	102.00	16.2	102.25	103.00	-16.1	25,344	-0.06%
2024/01/31	0.2	102.00	2.9	102.00	102.50	-2.7	25,428	-0.01%
2024/01/30	1	102.50	0	0.00	102.00	1	25,581	0.00%
2024/01/29	0	0.00	6	102.75	102.50	-6	25,927	-0.02%
2024/01/26	3	102.67	7.1	102.99	102.50	-4.1	26,364	-0.02%
2024/01/25	5	101.50	11.2	101.67	102.00	-6.2	26,353	-0.02%
2024/01/24	1.6	100.81	1.1	101.00	100.50	0.5	26,387	0.00%
2024/01/23	5	101.00	2	100.50	101.00	3	27,103	0.01%
2024/01/22	7.2	99.99	1.9	100.00	99.90	5.3	29,035	0.02%
2024/01/19	4.8	100.03	4	100.38	100.50	0.8	29,204	0.00%
2024/01/18	0	99.90	0	0.00	99.90	0	29,563	0.00%
2024/01/17	23.9	99.18	61	98.80	98.60	-37.1	29,936	-0.12%
2024/01/16	0.5	100.01	3	100.00	100.00	-2.5	30,976	-0.01%
2024/01/15	13.6	100.78	0	0.00	100.00	13.6	31,922	0.04%
2024/01/12	0.1	101.00	0	0.00	100.50	0.1	32,081	0.00%
2024/01/11	12.2	99.97	5.2	100.58	100.50	7	32,209	0.02%
2024/01/10	14.9	100.47	0	0.00	100.00	14.9	32,083	0.05%
2024/01/09	3.5	101.64	0	0.00	101.00	3.5	31,963	0.01%
2024/01/08	8.3	102.09	5.4	103.05	101.50	2.9	31,828	0.01%
2024/01/05	0	0.00	0.1	104.00	104.00	-0.1	31,693	0.00%
2024/01/04	0.1	104.00	1	104.50	104.00	-1	31,937	0.00%
2024/01/03	0.1	104.50	1	104.00	104.50	-1	32,154	0.00%
2024/01/02	0.1	104.50	1.6	104.31	105.00	-1.5	32,305	0.00%
2023/12/29	1.1	104.01	18	104.19	104.50	-16.9	32,250	-0.05%
2023/12/28	2.3	103.72	1	104.00	104.00	1.3	32,274	0.00%
2023/12/27	3.9	103.63	3	103.50	103.50	0.9	32,180	0.00%
2023/12/26	0	103.50	1	103.50	104.00	-0.9	32,097	0.00%
2023/12/25	3.1	103.48	3.5	103.50	103.50	-0.4	32,284	0.00%
2023/12/22	0.1	103.00	1	103.00	103.50	-0.9	32,363	0.00%
2023/12/21	4	103.00	0.5	103.50	103.50	3.5	32,468	0.01%
2023/12/20	1.1	103.91	28.2	103.20	104.50	-27.1	32,160	-0.08%
2023/12/19	0.3	102.00	5	102.20	102.50	-4.8	31,507	-0.02%
2023/12/18	1	101.50	3.2	101.97	102.00	-2.2	31,329	-0.01%
2023/12/15	8	101.19	1	101.50	101.50	7	31,177	0.02%
2023/12/14	1.2	101.50	18.5	101.58	102.00	-17.3	30,726	-0.06%
2023/12/13	6.3	100.60	19	101.00	101.00	-12.7	30,500	-0.04%
2023/12/12	1.4	100.99	2.1	101.00	101.00	-0.7	30,839	0.00%
2023/12/11	6.3	100.51	3.1	100.50	101.00	3.2	30,769	0.01%
2023/12/08	0	101.00	9	101.00	101.50	-9	30,658	-0.03%
2023/12/07	5.4	101.00	7.7	101.00	101.00	-2.4	30,887	-0.01%
2023/12/06	2	101.00	7.2	101.15	101.00	-5.2	30,950	-0.02%
2023/12/05	6.2	100.92	23.4	100.96	101.00	-17.2	30,895	-0.06%
2023/12/04	3.1	100.84	3.1	101.00	101.00	0	30,773	0.00%
2023/12/01	32.7	100.91	0	0.00	100.50	32.7	30,811	0.11%
2023/11/30	15.1	101.57	2.2	101.50	101.50	12.9	30,592	0.04%
2023/11/29	6.1	102.25	13.2	102.02	102.00	-7.2	30,267	-0.02%
2023/11/28	1.1	102.05	4.3	102.42	102.50	-3.2	29,970	-0.01%
2023/11/27	7.1	102.63	8.5	102.26	101.50	-1.4	30,482	0.00%
2023/11/24	9.3	101.66	16	101.53	101.50	-6.8	30,442	-0.02%
2023/11/22	5.1	102.10	52.5	102.61	102.00	-47.4	31,063	-0.15%
2023/11/21	2.2	101.97	17.1	101.97	102.50	-14.9	30,942	-0.05%
2023/11/20	5.1	101.20	1.3	101.39	101.00	3.8	31,170	0.01%
2023/11/17	0.4	102.57	16.4	102.45	102.50	-16	30,949	-0.05%
2023/11/16	6.1	100.91	11.3	100.99	101.00	-5.2	30,387	-0.02%
2023/11/15	15.1	100.06	11	100.27	100.50	4.1	30,054	0.01%
2023/11/14	10.1	100.15	19.5	100.17	100.00	-9.4	29,488	-0.03%
2023/11/13	8.2	97.68	4.1	97.75	97.70	4.1	29,120	0.01%
2023/11/10	7	97.27	3	97.57	97.20	4	29,544	0.01%
2023/11/09	3.3	98.06	5.2	98.00	97.90	-1.9	30,337	-0.01%
2023/11/08	5.3	97.02	35	96.56	97.00	-29.7	30,321	-0.10%
2023/11/07	8.1	95.81	1	95.70	96.10	7.1	30,373	0.02%
2023/11/06	3.5	96.83	37	96.78	96.40	-33.6	30,281	-0.11%
2023/11/03	20.1	95.61	64.6	95.72	95.80	-44.5	29,982	-0.15%
2023/11/02	0.6	96.85	13.8	96.98	97.00	-13.2	29,758	-0.04%
2023/11/01	19.7	96.07	19	95.85	95.60	0.7	30,097	0.00%
2023/10/31	14.4	96.03	17.8	96.18	96.50	-3.4	30,309	-0.01%
2023/10/30	93.4	95.53	61.1	94.74	94.50	32.3	29,933	0.11%
2023/10/27	13.2	98.39	13	98.45	98.20	0.2	28,083	0.00%
2023/10/26	10.4	98.31	8.6	98.48	98.50	1.7	28,036	0.01%
2023/10/25	31.7	99.02	12.1	99.04	99.00	19.7	27,773	0.07%
2023/10/24	105.2	98.43	71.4	98.41	98.30	33.8	27,620	0.12%	大買/
2023/10/23	115.7	100.66	33	100.59	100.50	82.7	26,288	0.31%	大買/
2023/10/20	8.1	103.19	3	104.17	103.50	5.1	25,919	0.02%
2023/10/19	11.3	104.21	3	104.00	103.50	8.3	25,714	0.03%
2023/10/18	9.3	105.50	0.3	105.90	105.50	9.1	25,514	0.04%
2023/10/17	1.1	106.94	1.1	106.50	106.50	0	25,614	0.00%
2023/10/16	13.5	107.00	9.1	106.89	107.00	4.4	26,265	0.02%
2023/10/13	3.2	107.47	9	107.06	107.50	-5.8	26,851	-0.02%
2023/10/12	1.1	106.95	11	106.82	107.00	-9.9	27,096	-0.04%
2023/10/11	1	106.00	5.5	106.18	106.00	-4.5	27,348	-0.02%
2023/10/06	2.1	105.00	16.1	105.10	105.50	-14	27,369	-0.05%
2023/10/05	7.1	103.21	2	103.50	103.50	5.1	27,528	0.02%
2023/10/04	22.4	102.88	0	0.00	103.00	22.4	27,645	0.08%
2023/10/03	4.5	104.01	0	0.00	104.00	4.5	27,599	0.02%
2023/10/02	2.4	105.00	2	104.75	104.50	0.4	27,816	0.00%
2023/09/28	25.2	103.53	1	104.00	104.00	24.2	28,735	0.08%
2023/09/27	7.4	104.00	6.1	104.00	104.00	1.3	29,226	0.00%
2023/09/26	16	104.45	3.2	104.86	104.00	12.8	30,286	0.04%
2023/09/25	5.1	105.21	0.4	105.50	105.50	4.8	31,242	0.02%
2023/09/22	11.1	105.23	0	0.00	105.00	11.1	31,773	0.03%
2023/09/21	14.4	105.46	4.2	105.55	105.00	10.3	32,181	0.03%
2023/09/20	8.4	106.68	3	106.50	106.00	5.4	32,555	0.02%
2023/09/19	3	106.67	1	107.00	106.50	2	33,360	0.01%
2023/09/18	15	106.10	1	106.50	106.50	14	34,796	0.04%
2023/09/15	6	106.25	0.2	106.50	106.00	5.8	35,058	0.02%
2023/09/14	1	106.50	7	106.50	106.50	-6	34,962	-0.02%
2023/09/13	1.2	106.01	1	105.50	106.00	0.2	35,116	0.00%
2023/09/12	0	0.00	26.3	106.77	107.50	-26.3	35,594	-0.07%
2023/09/11	15.3	105.34	5	105.50	105.00	10.3	35,679	0.03%
2023/09/08	7.3	105.57	1.1	105.05	106.00	6.2	35,975	0.02%
2023/09/07	23.3	105.51	22	105.50	105.50	1.3	36,936	0.00%
2023/09/06	2.4	106.06	12	106.50	106.00	-9.6	38,325	-0.03%
2023/09/05	4	106.50	0	0.00	107.00	4	38,319	0.01%
2023/09/04	3.2	106.18	2.5	106.50	106.50	0.7	38,384	0.00%
2023/09/01	3.6	106.99	0	0.00	107.50	3.6	38,403	0.01%
2023/08/31	15.4	106.00	9	105.61	106.50	6.4	38,772	0.02%
2023/08/30	4.3	106.26	4.2	106.00	106.00	0.1	38,234	0.00%
2023/08/29	21.2	105.79	1	106.00	106.00	20.2	38,783	0.05%
2023/08/28	0.1	108.50	6	108.92	108.00	-5.9	38,485	-0.02%
2023/08/25	6.1	108.17	3	108.33	108.00	3.1	39,185	0.01%
2023/08/24	7.1	109.28	17.5	109.33	109.50	-10.4	40,302	-0.03%
2023/08/23	0	0.00	1	106.50	106.50	-1	40,756	0.00%
2023/08/22	0.2	106.50	6.2	106.42	106.50	-5.9	41,061	-0.01%
2023/08/21	29.3	106.05	2	106.00	106.00	27.3	41,271	0.07%
2023/08/18	7.4	106.27	4.6	106.61	106.00	2.8	41,354	0.01%
2023/08/17	2	106.50	0	0.00	106.50	2	41,432	0.00%
2023/08/16	22.5	105.78	3.5	106.33	105.50	19	41,323	0.05%
2023/08/15	29.6	107.77	8	108.38	107.00	21.6	41,146	0.05%
2023/08/14	6.6	109.55	15	109.53	110.00	-8.4	40,542	-0.02%
2023/08/11	12.5	108.62	0	0.00	108.50	12.5	40,690	0.03%
2023/08/10	4.2	109.88	0	0.00	110.00	4.2	41,012	0.01%
2023/08/09	0.1	110.23	1	111.50	110.50	-0.9	41,109	0.00%
2023/08/08	1.2	110.50	2.4	110.50	110.50	-1.2	41,947	0.00%
2023/08/07	11.5	110.71	2	109.50	109.50	9.5	41,823	0.02%
2023/08/04	1.2	110.07	35	110.19	111.00	-33.8	41,358	-0.08%
2023/08/02	29.7	108.60	3.3	108.65	108.00	26.4	41,384	0.06%
2023/08/01	4	110.03	3.4	110.06	110.50	0.5	40,993	0.00%
2023/07/31	7.1	108.58	3.1	109.00	108.50	4	40,803	0.01%
2023/07/28	22.3	109.94	5	110.50	109.50	17.3	40,510	0.04%
2023/07/27	9	111.00	1	110.50	110.50	8	40,589	0.02%
2023/07/26	7	111.50	10	111.25	111.50	-3	40,899	-0.01%
2023/07/25	5.2	111.30	29.4	110.76	112.00	-24.2	40,721	-0.06%
2023/07/24	1.1	108.00	11	107.91	108.00	-9.9	39,989	-0.02%
2023/07/21	13.1	107.39	4	107.63	107.50	9.1	40,226	0.02%
2023/07/20	2.2	108.24	1	109.00	108.00	1.2	40,260	0.00%
2023/07/19	103.2	111.16	22.8	109.80	108.50	80.4	40,018	0.20%	大買/
2023/07/18	17	111.59	78.7	112.51	112.00	-61.7	39,654	-0.16%
2023/07/17	4	110.00	16.3	110.14	110.50	-12.3	39,110	-0.03%
2023/07/14	4.4	107.69	20.2	108.32	109.50	-15.8	38,735	-0.04%
2023/07/13	4.2	108.09	13	108.12	107.00	-8.8	38,284	-0.02%
2023/07/12	11.2	106.73	3.1	105.38	107.50	8	38,042	0.02%
2023/07/11	11.2	104.58	2	104.50	105.00	9.2	37,842	0.02%
2023/07/10	16.6	104.85	9	105.17	104.50	7.6	37,828	0.02%
2023/07/07	8.3	105.25	3	105.00	105.50	5.3	37,756	0.01%
2023/07/06	30.5	105.66	8	105.69	105.50	22.5	37,732	0.06%
2023/07/05	14.4	108.48	18.5	109.26	108.50	-4.1	36,789	-0.01%
2023/07/04	25.7	110.81	16.2	111.13	110.00	9.5	36,139	0.03%
2023/07/03	28.8	114.52	16.3	114.63	115.00	12.5	35,462	0.04%
2023/06/30	14.4	111.95	12.3	112.20	113.00	2.1	34,309	0.01%
2023/06/29	39.4	113.87	8	114.38	113.00	31.4	33,829	0.09%
2023/06/28	11.5	115.06	11.7	115.39	115.00	-0.2	33,522	0.00%
2023/06/27	41.2	114.54	8.1	115.49	114.00	33.1	33,179	0.10%
2023/06/26	19.1	115.69	50	114.49	115.50	-30.9	32,601	-0.09%
2023/06/21	2.4	112.08	4	112.88	113.00	-1.6	32,082	-0.01%
2023/06/20	29.1	112.40	1.4	112.50	112.50	27.7	32,028	0.09%
2023/06/19	9.4	111.70	2.4	112.28	112.50	7	31,892	0.02%
2023/06/16	5	111.30	16.7	111.97	111.00	-11.7	31,825	-0.04%
2023/06/15	31.5	111.76	8	111.50	111.50	23.5	31,398	0.07%
2023/06/14	23.3	112.32	12.8	112.49	112.50	10.6	31,855	0.03%
2023/06/13	24.6	112.41	46.1	112.58	112.50	-21.5	31,723	-0.07%
2023/06/12	10.1	110.60	158.5	109.84	110.50	-148.4	30,901	-0.48%	大賣/鉅額交易
2023/06/09	2.1	107.50	1	107.50	108.00	1.1	29,760	0.00%
2023/06/08	4	107.38	2.3	107.00	107.00	1.7	29,876	0.01%
2023/06/07	2.1	107.50	3.5	107.50	108.00	-1.4	30,051	0.00%
2023/06/06	18.1	106.48	6.5	106.92	107.00	11.6	30,703	0.04%
2023/06/05	9.2	108.04	2.2	107.57	107.50	7	30,622	0.02%
2023/06/02	34.3	107.80	27.2	107.96	108.00	7.1	31,419	0.02%
2023/06/01	3.1	107.64	2.1	107.28	108.00	1	31,156	0.00%
2023/05/31	30.3	106.28	34.1	106.32	106.50	-3.9	30,871	-0.01%
2023/05/30	49.2	106.74	111.9	107.04	107.00	-62.8	30,356	-0.21%	大賣/
2023/05/29	7	104.57	42	105.06	105.50	-35	29,635	-0.12%
2023/05/26	12.2	102.46	1	102.50	102.50	11.2	29,233	0.04%
2023/05/25	26.2	102.69	1	103.00	102.50	25.2	28,999	0.09%
2023/05/24	2	103.00	0	0.00	103.00	2	28,936	0.01%
2023/05/23	4.2	102.75	5.3	102.97	102.50	-1.1	28,904	0.00%
2023/05/22	0.5	102.50	2	102.50	103.00	-1.5	28,907	-0.01%
2023/05/19	12.1	102.75	1	102.50	103.00	11.1	29,083	0.04%
2023/05/18	2	103.00	5	102.80	103.00	-3	29,193	-0.01%
2023/05/17	22.1	102.07	9	102.72	102.50	13.1	29,333	0.04%
2023/05/16	9.7	102.34	0	0.00	102.00	9.7	28,993	0.03%
2023/05/15	27.1	102.06	6.4	102.02	102.00	20.7	28,601	0.07%
2023/05/12	5.2	105.50	2	105.50	102.50	3.2	28,557	0.01%
2023/05/11	5.2	105.50	2	105.50	105.00	3.2	27,867	0.01%
2023/05/10	19.3	106.01	22	106.50	106.50	-2.8	27,910	-0.01%
2023/05/09	38	106.29	18.7	105.82	106.50	19.4	28,140	0.07%
2023/05/08	0.1	105.00	12	105.08	105.00	-11.9	28,301	-0.04%
2023/05/05	1	105.00	0	0.00	105.00	1	28,849	0.00%
2023/05/04	1	105.00	0	0.00	105.00	1	29,465	0.00%
2023/05/03	17.2	105.50	9.3	105.77	105.50	7.9	29,917	0.03%
2023/05/02	6	105.33	22	105.66	106.00	-16	30,781	-0.05%
2023/04/28	1	104.00	5.8	104.17	104.50	-4.8	31,312	-0.02%
2023/04/27	6.2	103.66	1	103.00	103.50	5.2	31,454	0.02%
2023/04/26	0.1	103.00	20	103.60	103.50	-19.9	31,624	-0.06%
2023/04/25	9.3	103.23	30.5	103.50	103.00	-21.2	31,354	-0.07%
2023/04/24	5	103.90	30	103.50	103.50	-25	31,215	-0.08%
2023/04/21	2	104.00	8	105.00	104.00	-6	31,240	-0.02%
2023/04/20	0	0.00	2.6	104.19	104.50	-2.6	31,018	-0.01%
2023/04/19	8.7	104.00	3.2	104.19	104.00	5.5	31,244	0.02%
2023/04/18	2.1	104.00	4.5	104.11	104.50	-2.4	31,266	-0.01%
2023/04/17	5	104.00	2	104.00	104.00	3	31,594	0.01%
2023/04/14	2.1	103.74	12	104.00	104.50	-9.9	32,030	-0.03%
2023/04/13	2.1	103.00	2	102.75	103.00	0.1	32,380	0.00%
2023/04/12	6.5	102.78	2	103.00	102.50	4.5	32,302	0.01%
2023/04/11	24.4	103.09	7	103.00	103.50	17.4	32,585	0.05%
2023/04/10	10	103.25	1	103.00	103.00	9	32,478	0.03%
2023/04/07	5.3	103.50	0	0.00	103.00	5.3	32,418	0.02%
2023/04/06	41.8	103.78	12.7	104.00	103.50	29.1	32,371	0.09%
2023/03/31	10.2	104.20	3	104.50	104.00	7.2	31,976	0.02%
2023/03/30	6.2	104.00	6	104.00	104.50	0.2	32,025	0.00%
2023/03/29	1.5	103.55	0	0.00	103.50	1.5	32,165	0.00%
2023/03/28	5.4	103.59	2	103.25	103.00	3.4	32,556	0.01%
2023/03/27	14.9	104.11	1	104.00	103.50	13.9	32,645	0.04%
2023/03/24	13	105.19	41.7	104.93	105.50	-28.7	33,306	-0.09%
2023/03/23	1.1	104.00	12	104.00	103.50	-10.9	32,568	-0.03%
2023/03/22	5	103.50	2.5	103.90	103.50	2.5	32,454	0.01%
2023/03/21	2.1	103.26	18.9	103.84	103.50	-16.8	32,672	-0.05%
2023/03/20	12.6	102.68	1.5	103.00	102.50	11.1	32,644	0.03%
2023/03/17	2.5	103.74	27	103.81	103.50	-24.5	32,828	-0.07%
2023/03/16	11.5	102.77	1	102.50	102.00	10.5	32,303	0.03%
2023/03/15	1.3	102.88	0	0.00	102.50	1.3	32,585	0.00%
2023/03/14	5	101.90	12.1	102.09	102.00	-7.1	33,160	-0.02%
2023/03/13	11.1	102.45	4	102.13	103.00	7.1	33,434	0.02%
2023/03/10	10.5	101.95	2	101.75	102.00	8.5	34,333	0.02%
2023/03/09	83.7	103.16	5	102.80	102.50	78.7	34,973	0.22%
2023/03/08	28	104.50	13.1	104.48	104.00	15	35,167	0.04%
2023/03/07	69.5	105.12	53.7	104.81	105.00	15.9	35,211	0.05%
2023/03/06	0.1	103.50	18.3	103.74	103.50	-18.2	34,782	-0.05%
2023/03/03	0	0.00	18	103.44	102.50	-18	34,733	-0.05%
2023/03/02	1.1	102.00	2	102.50	102.50	-1	34,949	0.00%
2023/03/01	9.1	102.16	7	101.71	102.00	2.1	35,010	0.01%
2023/02/24	28.1	101.50	0	0.00	101.00	28.1	34,736	0.08%
2023/02/23	1	102.50	5	102.70	103.00	-4	34,341	-0.01%
2023/02/22	5	101.50	7	101.57	102.00	-2	34,713	-0.01%
2023/02/21	6	102.50	0	0.00	102.50	6	34,783	0.02%
2023/02/20	16.2	103.00	2	103.50	103.00	14.2	35,331	0.04%
2023/02/17	4	103.00	14.8	103.20	103.50	-10.8	35,745	-0.03%
2023/02/16	18	103.31	23.2	103.41	103.50	-5.2	36,384	-0.01%
2023/02/15	3.3	102.00	10.9	102.14	102.50	-7.6	37,202	-0.02%
2023/02/14	1	102.00	20	101.78	102.00	-19	37,250	-0.05%
2023/02/13	3.2	101.19	3.1	101.33	101.00	0.2	37,616	0.00%
2023/02/10	3.3	101.50	8	101.50	101.50	-4.7	37,809	-0.01%
2023/02/09	2	100.50	12.3	101.00	101.00	-10.3	38,059	-0.03%
2023/02/08	16.5	100.58	11	100.68	100.50	5.5	38,379	0.01%
2023/02/07	12	100.83	5	100.90	100.50	7	38,627	0.02%
2023/02/06	35.3	101.68	35.2	101.56	101.50	0.1	38,581	0.00%
2023/02/03	16	99.77	1.1	99.79	99.60	14.9	38,523	0.04%
2023/02/02	24.1	100.23	28	100.46	100.00	-3.9	38,531	-0.01%
2023/02/01	41.7	100.17	5	100.40	100.00	36.7	38,077	0.10%
2023/01/31	47.9	100.05	49.4	100.23	99.70	-1.4	37,933	0.00%
2023/01/30	48.2	98.34	8	99.20	98.10	40.2	37,093	0.11%
2023/01/17	14.3	98.22	4	98.30	98.10	10.3	36,341	0.03%
2023/01/16	12.9	98.62	3.8	98.91	98.10	9.1	36,361	0.02%
2023/01/13	11.6	98.94	5	99.08	98.60	6.6	36,315	0.02%
2023/01/12	2.5	98.84	1.3	98.91	98.60	1.2	36,978	0.00%
2023/01/11	3.2	99.66	3	99.47	99.10	0.2	37,569	0.00%
2023/01/10	8.5	99.50	9	99.42	99.40	-0.5	37,879	0.00%
2023/01/09	10.8	99.19	8	99.26	99.10	2.8	38,027	0.01%
2023/01/06	11.4	98.61	0	0.00	98.40	11.4	37,890	0.03%
2023/01/05	10.6	98.23	13	98.18	98.00	-2.4	38,045	-0.01%
2023/01/04	26	98.23	38.2	98.47	98.10	-12.2	38,079	-0.03%
2023/01/03	51.9	98.42	16.2	98.87	99.10	35.7	38,013	0.09%
2022/12/30	5.1	99.92	17	99.94	99.90	-11.9	37,602	-0.03%
2022/12/29	34.2	99.78	3	99.80	99.70	31.2	37,753	0.08%
2022/12/28	4.1	100.38	1	100.00	100.50	3.1	38,005	0.01%
2022/12/27	1.1	101.00	1.1	100.54	100.50	0	37,915	0.00%
2022/12/26	0	0.00	11	100.68	101.00	-11	38,115	-0.03%
2022/12/23	6	100.50	19	100.18	101.00	-13	38,434	-0.03%
2022/12/22	3.2	100.52	1.5	100.67	101.00	1.7	38,849	0.00%
2022/12/21	7.2	100.30	2.5	100.50	100.00	4.7	39,308	0.01%
2022/12/20	18.6	100.45	3.1	100.50	100.00	15.6	39,198	0.04%
2022/12/19	6.7	101.01	8	101.38	101.50	-1.4	39,135	0.00%
2022/12/16	22.4	100.69	2	101.50	100.50	20.4	38,899	0.05%
2022/12/15	7.1	101.72	1	102.50	101.50	6.1	38,102	0.02%
2022/12/14	7	102.36	6.1	102.42	102.50	0.9	38,124	0.00%
2022/12/13	13.3	101.50	0	0.00	101.00	13.3	38,141	0.03%
2022/12/12	4.2	101.62	1	102.00	102.00	3.2	37,850	0.01%
2022/12/09	12.5	102.30	3.2	102.50	102.00	9.3	38,145	0.02%
2022/12/08	31.7	101.99	1	102.00	101.50	30.7	37,890	0.08%
2022/12/07	8.4	102.57	1.2	103.08	102.00	7.2	37,817	0.02%
2022/12/06	31.4	103.42	7.1	103.71	103.00	24.3	37,621	0.06%
2022/12/05	21.7	106.00	23.5	106.11	105.50	-1.7	37,014	0.00%
2022/12/02	46.5	105.48	124.6	105.39	105.50	-78.1	36,500	-0.21%	大賣/
2022/12/01	12.8	102.46	30.5	102.47	103.00	-17.7	35,734	-0.05%
2022/11/30	58.2	100.86	4.5	100.89	100.50	53.7	34,905	0.15%
2022/11/29	11.8	99.94	2	99.90	100.00	9.8	34,038	0.03%
2022/11/28	18.8	99.94	8	100.00	100.00	10.8	33,757	0.03%
2022/11/25	15.3	100.70	28	100.86	100.50	-12.7	33,605	-0.04%
2022/11/24	39	100.16	5.1	100.61	101.00	33.9	33,507	0.10%
2022/11/23	12.2	100.82	1	101.00	100.50	11.2	33,169	0.03%
2022/11/22	14.5	100.40	3	100.50	100.50	11.5	33,091	0.03%
2022/11/21	2.7	100.54	3	100.50	100.00	-0.3	32,902	0.00%
2022/11/18	4.8	100.86	0	0.00	100.50	4.8	32,636	0.01%
2022/11/17	7.4	101.46	2	101.25	101.50	5.4	32,326	0.02%
2022/11/16	23.1	101.58	13	101.81	101.50	10.1	32,188	0.03%
2022/11/15	9.3	101.46	55	101.88	101.50	-45.7	31,685	-0.14%
2022/11/14	19.3	100.25	17	100.91	101.50	2.3	31,198	0.01%
2022/11/11	97.6	100.59	24	100.44	100.00	73.6	30,512	0.24%
2022/11/10	31.4	100.57	2	100.50	100.50	29.4	29,543	0.10%
2022/11/09	39.6	101.88	13	102.00	102.50	26.6	29,373	0.09%
2022/11/08	11.5	100.06	8	100.06	100.00	3.5	29,190	0.01%
2022/11/07	11.6	100.16	10	100.10	100.00	1.6	29,498	0.01%
2022/11/04	22.6	99.95	9	100.03	100.50	13.6	29,858	0.05%
2022/11/03	3.5	101.02	1	101.00	101.00	2.5	29,990	0.01%
2022/11/02	9.2	101.29	5.2	101.61	102.00	4.1	29,765	0.01%
2022/11/01	12.6	101.19	3	101.17	101.50	9.6	29,668	0.03%
2022/10/31	21.2	101.98	2	102.50	102.50	19.2	29,304	0.07%
2022/10/28	3.5	103.68	22.5	104.46	104.00	-19	29,222	-0.06%
2022/10/27	13.2	104.45	4	104.75	104.00	9.2	29,368	0.03%
2022/10/26	22.3	103.95	2	103.75	104.00	20.3	29,519	0.07%
2022/10/25	2.3	102.29	4	102.87	103.50	-1.7	29,293	-0.01%
2022/10/24	4.2	103.38	6	103.25	103.00	-1.8	29,045	-0.01%
2022/10/21	1.2	103.08	11	102.64	103.50	-9.8	28,923	-0.03%
2022/10/20	38.8	101.49	20	102.50	102.50	18.8	29,034	0.06%
2022/10/19	11.7	103.48	6	103.58	103.00	5.7	28,453	0.02%
2022/10/18	34.7	104.01	1.4	103.64	103.50	33.3	28,204	0.12%
2022/10/17	3.3	104.70	3	105.33	105.00	0.3	28,041	0.00%
2022/10/14	4.3	104.76	12.3	105.00	105.00	-8.1	27,956	-0.03%
2022/10/13	6.2	103.34	2	103.25	103.50	4.2	28,122	0.01%
2022/10/12	16.5	103.20	38	103.34	103.00	-21.5	27,974	-0.08%
2022/10/11	78.2	104.46	5	104.50	104.00	73.2	27,628	0.26%
2022/10/07	5.2	107.50	143.3	107.00	107.50	-138.1	27,413	-0.50%	大賣/鉅額交易
2022/10/06	3.2	107.16	172	107.00	107.50	-168.8	27,815	-0.61%	大賣/鉅額交易
2022/10/05	359.7	106.91	98.4	106.66	107.00	261.4	27,893	0.94%	大買/鉅額交易
2022/10/04	5.3	102.42	2	102.50	102.50	3.3	27,455	0.01%
2022/10/03	23.4	101.00	10	101.50	101.00	13.4	27,474	0.05%
2022/09/30	10.3	101.24	0	0.00	102.00	10.3	27,695	0.04%
2022/09/29	9.4	101.13	2	101.00	101.50	7.4	27,913	0.03%
2022/09/28	8.8	101.24	0.6	101.50	100.50	8.2	28,002	0.03%
2022/09/27	19.4	103.61	0	0.00	103.50	19.4	27,942	0.07%
2022/09/26	11.7	104.51	6	104.17	104.00	5.7	28,760	0.02%
2022/09/23	8.3	106.57	3	106.67	106.50	5.3	29,122	0.02%
2022/09/22	3.7	106.70	0.1	107.00	107.00	3.6	29,606	0.01%
2022/09/21	6.2	107.34	0	0.00	107.00	6.2	29,763	0.02%
2022/09/20	0.2	107.50	9	107.94	108.50	-8.8	29,793	-0.03%
2022/09/19	4.2	106.76	2.4	106.58	107.00	1.8	29,797	0.01%
2022/09/16	8.2	107.20	1	107.50	107.50	7.2	30,004	0.02%
2022/09/15	6.4	107.61	2	108.00	108.00	4.4	30,148	0.01%
2022/09/14	7	107.64	2	107.75	107.50	5	30,383	0.02%
2022/09/13	2.3	109.72	12	109.46	110.00	-9.7	30,584	-0.03%
2022/09/12	4.2	108.14	172.5	108.02	108.50	-168.3	30,594	-0.55%	大賣/鉅額交易
2022/09/08	9	106.67	0	0.00	107.00	9	31,113	0.03%
2022/09/07	28.1	106.99	8	106.50	106.00	20.1	31,387	0.06%
2022/09/06	0.5	108.20	4	108.25	108.50	-3.5	31,270	-0.01%
2022/09/05	1.2	108.00	2	108.00	108.00	-0.8	31,528	0.00%
2022/09/02	6.2	107.76	2	107.75	107.50	4.2	31,931	0.01%
2022/09/01	33.5	107.47	3	107.50	107.50	30.5	32,046	0.10%
2022/08/31	7.2	108.17	3	109.17	109.00	4.2	31,915	0.01%
2022/08/30	6.3	108.10	5	108.50	108.50	1.3	31,741	0.00%
2022/08/29	35	108.39	7	108.36	108.00	28	32,006	0.09%
2022/08/26	10.6	109.96	15	110.07	110.50	-4.4	32,155	-0.01%
2022/08/25	21.2	109.79	6	110.42	109.50	15.2	32,478	0.05%
2022/08/24	15.6	109.51	3	109.50	109.50	12.6	33,426	0.04%
2022/08/23	18.2	110.00	2	110.00	110.00	16.2	34,509	0.05%
2022/08/22	2.5	110.34	3	110.50	111.00	-0.6	34,940	0.00%
2022/08/19	8.2	111.67	0	0.00	111.00	8.2	35,525	0.02%
2022/08/18	12.2	111.51	3	112.00	112.00	9.2	35,898	0.03%
2022/08/17	5.5	111.98	27.1	111.91	112.50	-21.6	36,728	-0.06%
2022/08/16	35	110.84	7	111.29	111.00	28	36,840	0.08%
2022/08/15	21.2	112.28	22.1	112.59	112.00	-0.9	36,930	0.00%
2022/08/12	25.2	112.64	47	113.31	112.50	-21.9	37,208	-0.06%
2022/08/11	26.4	112.56	56.4	112.12	113.00	-29.9	37,022	-0.08%
2022/08/10	16.6	110.44	90.6	110.23	110.00	-74	36,918	-0.20%
2022/08/09	1	109.00	6	109.00	109.00	-5	36,398	-0.01%
2022/08/08	4.1	107.01	27	107.54	108.00	-22.9	36,343	-0.06%
2022/08/05	7	108.14	25	108.44	108.00	-18	36,295	-0.05%
2022/08/04	9.2	107.45	44	107.57	108.00	-34.8	36,249	-0.10%
2022/08/03	6.5	107.27	11.1	108.09	108.50	-4.6	35,932	-0.01%
2022/08/02	41.6	107.29	3	107.00	108.00	38.6	35,709	0.11%
2022/08/01	12.4	108.84	8	108.56	109.00	4.4	35,441	0.01%
2022/07/29	3.2	108.82	6	108.83	109.00	-2.8	35,652	-0.01%
2022/07/28	9.3	108.39	23.7	108.54	108.50	-14.4	35,867	-0.04%
2022/07/27	22.9	107.59	30.2	108.55	108.00	-7.3	36,003	-0.02%
2022/07/26	0.3	107.50	18	107.64	108.00	-17.7	35,778	-0.05%
2022/07/25	1.2	107.33	49	107.26	107.50	-47.8	35,635	-0.13%
2022/07/22	6.2	105.91	19	106.08	106.00	-12.8	35,447	-0.04%
2022/07/21	2.1	104.74	19.5	104.68	105.50	-17.4	35,462	-0.05%
2022/07/20	32.4	104.21	5	103.90	103.50	27.4	35,419	0.08%
2022/07/19	16.1	104.00	0.1	104.50	104.00	16.1	35,511	0.05%
2022/07/18	13.1	104.58	0.1	104.50	105.00	13	35,446	0.04%
2022/07/15	13.3	104.64	16	105.44	105.00	-2.7	35,469	-0.01%
2022/07/14	4.4	104.66	28.4	104.70	105.00	-24	35,384	-0.07%
2022/07/13	0.2	103.06	34	103.00	102.50	-33.8	34,910	-0.10%
2022/07/12	9.1	100.21	2	100.50	100.50	7.1	34,569	0.02%
2022/07/11	7.5	101.08	5	101.20	101.00	2.5	34,330	0.01%
2022/07/08	23.7	102.40	7	103.57	102.00	16.7	34,172	0.05%
2022/07/07	3.2	102.81	11.1	102.28	103.50	-7.9	33,867	-0.02%
2022/07/06	34.6	101.30	6	103.17	100.50	28.6	33,478	0.09%
2022/07/05	7.9	102.39	16	102.34	102.50	-8.2	33,199	-0.02%
2022/07/04	42.3	100.17	9	100.61	100.00	33.3	32,860	0.10%
2022/07/01	54.5	107.38	19.3	107.62	106.00	35.2	32,262	0.11%
2022/06/30	39	109.29	8.4	109.68	109.00	30.6	31,744	0.10%
2022/06/29	9.5	111.05	4	111.75	111.00	5.5	31,393	0.02%
2022/06/28	1	111.50	8.5	111.76	112.00	-7.5	31,168	-0.02%
2022/06/27	22	111.41	11.1	111.68	111.00	10.9	31,040	0.04%
2022/06/24	6	109.92	108	110.00	110.00	-102	30,863	-0.33%	大賣/鉅額交易
2022/06/23	9.1	108.11	4.2	108.12	108.00	4.9	30,701	0.02%
2022/06/22	7.4	109.66	3.3	110.45	109.50	4.1	30,281	0.01%
2022/06/21	1	111.50	12	110.75	112.00	-11	30,597	-0.04%
2022/06/20	7.1	109.36	5.5	109.55	109.00	1.5	30,276	0.01%
2022/06/17	16.4	109.81	1.7	110.29	109.50	14.7	30,071	0.05%
2022/06/16	20.1	111.92	17	113.03	111.50	3.1	29,597	0.01%
2022/06/15	3	111.67	11	112.50	112.00	-8	30,439	-0.03%
2022/06/14	11.5	111.13	7	111.57	111.50	4.5	30,755	0.01%
2022/06/13	38.1	111.65	33.2	111.52	111.50	4.9	30,823	0.02%
2022/06/10	4	114.13	6	114.50	114.00	-2	30,587	-0.01%
2022/06/09	4.6	114.56	7	115.00	115.50	-2.4	30,617	-0.01%
2022/06/08	1.3	113.50	1	114.50	114.00	0.3	30,518	0.00%
2022/06/07	43.3	113.91	9	113.94	113.50	34.3	30,625	0.11%
2022/06/06	21	115.38	52.5	115.05	115.50	-31.5	30,483	-0.10%
2022/06/02	50.3	114.42	48.2	115.24	114.00	2.1	30,890	0.01%
2022/06/01	9.1	114.88	67.2	114.78	114.50	-58.2	31,010	-0.19%
2022/05/31	8.1	112.19	29.3	111.78	113.00	-21.3	30,133	-0.07%
2022/05/30	16	109.66	15	109.93	110.50	1	28,871	0.00%
2022/05/27	55	110.84	13	110.35	110.00	42	28,372	0.15%
2022/05/26	7.2	109.42	1	109.00	109.00	6.2	27,992	0.02%
2022/05/25	8.1	109.62	15.6	109.60	109.50	-7.5	27,818	-0.03%
2022/05/24	4.2	108.23	28.4	108.44	108.00	-24.3	27,347	-0.09%
2022/05/23	2.3	107.83	55.1	108.08	108.00	-52.8	26,969	-0.20%
2022/05/20	11.4	107.87	34.6	108.09	107.00	-23.3	26,832	-0.09%
2022/05/19	6.1	106.42	12	106.54	107.50	-6	26,456	-0.02%
2022/05/18	6.2	106.50	35.2	106.21	107.00	-29	26,023	-0.11%
2022/05/17	1.2	104.58	9	104.89	105.00	-7.8	25,518	-0.03%
2022/05/16	5	104.00	25	104.16	104.50	-20	25,323	-0.08%
2022/05/13	1	104.00	5	103.90	104.00	-4	25,172	-0.02%
2022/05/12	1.2	102.96	6.5	102.50	102.00	-5.3	25,217	-0.02%
2022/05/11	10.2	103.35	9	103.44	103.00	1.2	25,124	0.00%
2022/05/10	3	103.17	3	103.83	104.00	0	25,133	0.00%
2022/05/09	7	103.00	7	103.64	104.00	0	25,217	0.00%
2022/05/06	9.1	103.00	13	103.58	104.00	-3.9	25,527	-0.02%
2022/05/05	1	105.00	13	104.65	104.50	-12	25,631	-0.05%
2022/05/04	0	0.00	27.2	103.93	104.00	-27.2	25,602	-0.11%
2022/05/03	5	102.00	8	102.06	102.50	-3	25,586	-0.01%
2022/04/29	1	102.00	7	101.50	102.00	-6	25,993	-0.02%
2022/04/28	3.2	100.54	2.5	101.00	101.50	0.8	26,305	0.00%
2022/04/27	25.1	100.13	35	100.02	100.00	-9.9	26,323	-0.04%
2022/04/26	6.3	100.96	10	100.50	101.00	-3.8	26,227	-0.01%
2022/04/25	24.4	101.29	2.1	101.07	100.50	22.3	26,131	0.09%
2022/04/22	4	102.50	5	103.50	103.50	-1	25,723	0.00%
2022/04/21	0	0.00	8	103.38	103.00	-8	26,086	-0.03%
2022/04/20	18.3	102.34	8	102.56	103.00	10.3	26,106	0.04%
2022/04/19	8.1	102.31	0.2	102.50	102.00	7.9	26,095	0.03%
2022/04/18	4	102.88	0	0.00	102.50	4	26,235	0.02%
2022/04/15	7	103.41	0	0.00	103.00	7	26,622	0.03%
2022/04/14	0	0.00	1.5	104.00	104.00	-1.5	27,070	-0.01%
2022/04/13	5.2	103.79	7.1	103.86	104.00	-1.9	27,740	-0.01%
2022/04/12	1.1	102.07	2.2	102.53	102.00	-1.1	29,846	0.00%
2022/04/11	23.5	102.03	20	102.73	102.00	3.5	29,853	0.01%
2022/04/08	12.1	102.97	3.2	103.18	103.00	9	29,736	0.03%
2022/04/07	86.4	103.72	3	104.50	103.00	83.4	29,605	0.28%
2022/04/06	17	104.56	7	104.43	105.00	10	29,253	0.03%
2022/04/01	14.7	105.00	13	104.58	104.50	1.7	28,990	0.01%
2022/03/31	10.6	106.31	25.4	106.14	106.00	-14.9	28,748	-0.05%
2022/03/30	6	105.50	3	105.50	105.50	3	28,608	0.01%
2022/03/29	20	105.05	0	0.00	105.50	20	28,506	0.07%
2022/03/28	9.1	105.45	18.6	105.40	106.00	-9.5	28,443	-0.03%
2022/03/25	14.3	106.29	4	106.50	106.00	10.3	28,332	0.04%
2022/03/24	58.2	107.02	19.1	106.55	106.50	39.1	28,289	0.14%
2022/03/23	0	0.00	4	104.75	105.50	-4	27,980	-0.01%
2022/03/22	7	103.93	0	104.00	104.00	7	28,224	0.02%
2022/03/21	4.3	105.48	0.1	105.50	104.50	4.2	28,256	0.01%
2022/03/18	16	104.81	16	104.75	106.00	0	28,271	0.00%
2022/03/17	4.6	103.63	35.3	103.76	104.00	-30.7	27,192	-0.11%
2022/03/16	36.8	101.25	54	101.00	101.50	-17.2	26,806	-0.06%
2022/03/15	32.1	101.50	2	101.01	101.00	30.1	26,458	0.11%
2022/03/14	6	102.67	0.2	103.00	102.50	5.8	26,525	0.02%
2022/03/11	2	103.00	10.2	103.50	103.50	-8.2	26,516	-0.03%
2022/03/10	23	103.52	29	103.02	103.00	-6	26,500	-0.02%
2022/03/09	6	101.67	10.8	101.95	101.50	-4.8	26,385	-0.02%
2022/03/08	25.2	101.28	3	101.67	101.50	22.2	26,349	0.08%
2022/03/07	29.6	102.75	2	103.00	102.50	27.6	25,720	0.11%
2022/03/04	2.2	104.05	5	104.60	105.00	-2.8	25,816	-0.01%
2022/03/03	1.8	104.86	4	104.63	104.50	-2.2	25,972	-0.01%
2022/03/02	7	104.43	7	104.71	104.50	0	26,143	0.00%
2022/03/01	0	0.00	6	104.67	104.50	-6	26,204	-0.02%
2022/02/25	36.2	103.28	22	103.48	103.00	14.2	26,220	0.05%
2022/02/24	8.2	103.19	4	103.00	102.50	4.2	26,098	0.02%
2022/02/23	1	105.00	2	105.00	105.00	-1	25,606	0.00%
2022/02/22	17	104.44	3	104.50	104.50	14	25,709	0.05%
2022/02/21	2	106.25	3	105.50	106.00	-1	25,784	0.00%
2022/02/18	32	105.34	1	105.50	105.50	31	25,924	0.12%
2022/02/17	4	105.88	22.1	105.82	106.00	-18.1	25,998	-0.07%
2022/02/16	2	105.00	12.4	105.50	105.50	-10.4	26,003	-0.04%
2022/02/15	2	104.00	3	104.67	104.00	-1	26,223	0.00%
2022/02/14	20.2	104.32	10	104.10	104.00	10.2	26,310	0.04%
2022/02/11	19.3	105.16	26	105.31	106.00	-6.7	26,318	-0.03%
2022/02/10	3.5	106.00	6	106.17	106.50	-2.5	26,440	-0.01%
2022/02/09	8.1	106.00	22	106.11	106.50	-14	26,437	-0.05%
2022/02/08	0	105.50	7.5	105.30	105.50	-7.4	26,352	-0.03%
2022/02/07	3	103.50	6	103.50	103.00	-3	25,826	-0.01%
2022/01/26	14.1	102.29	13	102.54	102.00	1.1	25,471	0.00%
2022/01/25	6.8	102.57	19	102.74	103.00	-12.2	25,257	-0.05%
2022/01/24	6.1	103.74	11.5	103.04	103.00	-5.4	25,076	-0.02%
2022/01/21	25.4	102.40	9	102.50	102.00	16.4	24,727	0.07%
2022/01/20	33.4	103.38	7	103.29	103.00	26.4	24,415	0.11%
2022/01/19	17.6	103.62	7.2	103.57	103.50	10.5	24,199	0.04%
2022/01/18	2.1	104.02	4	104.00	103.50	-1.9	24,100	-0.01%
2022/01/17	11.1	103.78	24	103.98	103.50	-12.9	24,204	-0.05%
2022/01/14	63.2	103.36	1.3	103.12	103.50	61.9	24,181	0.26%
2022/01/13	1	105.00	6.1	105.33	105.50	-5.1	24,050	-0.02%
2022/01/12	2.8	104.14	11	104.68	104.50	-8.2	24,214	-0.03%
2022/01/11	2	104.50	16.1	104.90	104.50	-14.1	24,338	-0.06%
2022/01/10	13.1	104.89	29.1	105.24	104.50	-16	24,605	-0.07%
2022/01/07	16.6	106.64	9.5	107.29	106.50	7.1	24,846	0.03%
2022/01/06	38.5	107.40	19.3	107.05	107.00	19.2	24,497	0.08%
2022/01/05	110.2	108.60	94.8	109.21	109.00	15.3	23,990	0.06%	大買/
2022/01/04	23.1	103.54	2.2	103.98	103.50	20.9	22,264	0.09%
2022/01/03	3	103.84	2	104.00	103.00	1	22,420	0.00%
2021/12/30	6.5	104.50	4.2	104.38	104.00	2.3	22,693	0.01%
2021/12/29	11	104.95	1	104.50	105.00	10	23,058	0.04%
2021/12/28	12.8	105.00	12.6	104.96	105.50	0.2	23,528	0.00%
2021/12/27	6	104.42	4	104.38	104.50	2	23,690	0.01%
2021/12/24	12	104.21	2	104.25	104.00	10	24,112	0.04%
2021/12/23	11.1	104.23	9	103.89	104.00	2.1	24,295	0.01%
2021/12/22	6	103.50	2.1	103.53	103.50	3.9	24,599	0.02%
2021/12/21	2.1	104.26	13	104.08	104.50	-10.9	24,777	-0.04%
2021/12/20	19.7	103.05	2	103.00	103.00	17.7	24,788	0.07%
2021/12/17	12.8	103.53	1	103.50	103.50	11.8	24,743	0.05%
2021/12/16	10.3	104.05	1	105.50	103.50	9.3	24,530	0.04%
2021/12/15	1.3	104.12	2.1	104.52	105.00	-0.9	24,606	0.00%
2021/12/14	3.4	104.22	6.1	104.75	104.50	-2.6	24,867	-0.01%
2021/12/13	6.1	104.51	1	104.50	104.50	5.1	24,882	0.02%
2021/12/10	7.7	105.02	1	105.50	105.00	6.7	25,648	0.03%
2021/12/09	0	105.50	3	106.00	106.00	-3	25,628	-0.01%
2021/12/08	18.1	105.25	3	106.50	105.00	15.1	25,632	0.06%
2021/12/07	5	105.60	11	105.64	106.00	-6	25,267	-0.02%
2021/12/06	4	106.25	4.2	106.50	106.50	-0.2	25,185	0.00%
2021/12/03	13	105.38	1	106.00	105.00	12	25,281	0.05%
2021/12/02	14.3	105.56	4	106.38	105.00	10.3	25,365	0.04%
2021/12/01	2	105.25	7.4	105.64	105.50	-5.4	25,219	-0.02%
2021/11/30	2.8	104.64	1.1	104.55	103.50	1.7	25,243	0.01%
2021/11/29	4.5	103.94	5	103.50	103.50	-0.6	24,913	0.00%
2021/11/26	27.5	103.84	1	103.50	103.50	26.5	24,820	0.11%
2021/11/25	5.5	105.41	1.6	105.50	105.00	3.9	24,927	0.02%
2021/11/24	23.2	105.11	21.2	104.96	105.50	2	24,868	0.01%
2021/11/23	8.3	106.13	3.7	106.23	106.00	4.6	24,601	0.02%
2021/11/22	7.4	106.86	6	107.00	106.50	1.4	24,446	0.01%
2021/11/19	13.4	106.85	1	107.00	106.50	12.4	24,384	0.05%
2021/11/18	6	107.00	0	0.00	107.00	6	24,337	0.02%
2021/11/17	23.9	107.46	1	107.50	107.00	22.9	24,205	0.09%
2021/11/16	4.1	108.01	0	0.00	108.00	4.1	24,180	0.02%
2021/11/15	5	108.80	28	109.46	108.00	-23	24,775	-0.09%
2021/11/12	31	108.50	4	108.88	109.00	27	24,877	0.11%
2021/11/11	3.1	107.84	3.1	107.53	107.50	-0.1	24,858	0.00%
2021/11/10	3	108.50	14.4	109.29	109.00	-11.4	25,126	-0.05%
2021/11/09	11.5	107.52	1.2	107.58	108.00	10.3	25,521	0.04%
2021/11/08	17	107.15	4	107.13	107.50	13	25,431	0.05%
2021/11/05	8	108.31	4.1	108.26	109.00	3.9	25,877	0.02%
2021/11/04	8	108.06	2	108.00	108.00	6	26,297	0.02%
2021/11/03	13	107.88	2.1	108.00	107.50	10.9	26,495	0.04%
2021/11/02	4	108.00	1	108.00	107.50	3	26,978	0.01%
2021/11/01	5	107.30	4	107.00	106.50	1	26,974	0.00%
2021/10/29	2.3	107.07	1	107.00	107.00	1.3	27,025	0.00%
2021/10/28	3.5	108.03	1	108.50	108.50	2.5	27,041	0.01%
2021/10/27	11.4	108.57	0	0.00	108.00	11.4	27,205	0.04%
2021/10/26	16.5	108.99	7.3	108.58	109.00	9.2	27,413	0.03%
2021/10/25	2.1	108.21	3.3	108.18	108.00	-1.2	27,459	0.00%
2021/10/22	1.3	107.50	1.2	107.93	107.50	0.2	27,653	0.00%
2021/10/21	7.8	107.98	6.1	108.00	108.00	1.7	27,868	0.01%
2021/10/20	12.1	107.38	8.5	107.56	107.50	3.6	27,916	0.01%
2021/10/19	8.4	107.26	33	107.19	107.00	-24.6	27,785	-0.09%
2021/10/18	40.4	109.34	28	108.09	107.50	12.4	28,334	0.04%
2021/10/15	19.1	109.07	37.6	109.08	109.50	-18.5	28,682	-0.06%
2021/10/14	1.1	106.50	3	107.00	106.50	-1.9	28,303	-0.01%
2021/10/13	2.4	105.05	3.5	105.14	105.50	-1.1	28,537	0.00%
2021/10/12	15.4	105.27	0.1	105.50	105.00	15.3	28,786	0.05%
2021/10/08	23	107.03	51	107.49	108.00	-28	29,185	-0.10%
2021/10/07	25.1	106.35	26	105.50	107.00	-0.9	29,179	0.00%
2021/10/06	13.3	104.18	10	103.85	103.00	3.3	29,150	0.01%
2021/10/05	17.4	101.51	10	101.55	101.50	7.4	28,786	0.03%
2021/10/04	23.3	103.31	8	102.75	103.00	15.3	28,567	0.05%
2021/10/01	16.1	103.44	5	103.50	103.00	11.1	28,543	0.04%
2021/09/30	6.3	105.10	6	105.50	105.00	0.3	28,439	0.00%
2021/09/29	28.1	104.97	3.1	105.00	105.00	25	28,792	0.09%
2021/09/28	26.5	106.62	1.1	106.54	106.50	25.5	29,592	0.09%
2021/09/27	3.1	107.53	7.2	107.83	107.50	-4.1	29,497	-0.01%
2021/09/24	1.1	107.50	3	107.50	107.50	-1.9	29,530	-0.01%
2021/09/23	6.3	106.83	21.5	107.24	106.50	-15.3	29,793	-0.05%
2021/09/22	22.3	106.69	8	106.69	107.00	14.3	29,774	0.05%
2021/09/17	30	108.85	23	108.74	108.50	7	29,528	0.02%
2021/09/16	6.4	108.33	3	108.00	107.50	3.4	29,476	0.01%
2021/09/15	35.2	109.71	51	109.58	108.50	-15.8	29,612	-0.05%
2021/09/14	1.1	107.50	4	107.50	107.50	-3	29,019	-0.01%
2021/09/13	19.3	107.24	0	0.00	106.50	19.3	29,065	0.07%
2021/09/10	3.8	107.87	2.1	107.79	108.00	1.7	29,390	0.01%
2021/09/09	8.1	107.25	9.1	106.85	107.00	-1	29,660	0.00%
2021/09/08	8.1	108.23	4	107.50	107.50	4.1	29,623	0.01%
2021/09/07	14.8	108.81	1	108.50	108.50	13.8	29,547	0.05%
2021/09/06	15.3	111.40	25.6	111.18	111.00	-10.3	29,553	-0.03%
2021/09/03	9.4	112.48	7.1	112.07	112.50	2.3	29,849	0.01%
2021/09/02	14.1	111.57	7.6	111.49	111.50	6.5	29,768	0.02%
2021/09/01	1.8	110.78	6	110.83	111.00	-4.2	29,654	-0.01%
2021/08/31	6.1	108.75	7.2	109.37	111.00	-1.1	29,587	0.00%
2021/08/30	2	107.75	2.1	108.71	109.00	-0.1	29,418	0.00%
2021/08/27	1	107.00	3	107.83	108.00	-2	29,666	-0.01%
2021/08/26	5.5	108.45	5	107.50	107.50	0.5	29,835	0.00%
2021/08/25	5	108.30	7.2	107.88	108.50	-2.2	30,168	-0.01%
2021/08/24	6.2	108.08	3.4	108.41	109.00	2.8	30,304	0.01%
2021/08/23	3.1	106.38	2	107.50	107.50	1.1	30,576	0.00%
2021/08/20	4.5	103.56	7	104.21	104.50	-2.5	30,649	-0.01%
2021/08/19	28.6	103.54	2	103.25	103.00	26.6	31,163	0.09%
2021/08/18	17.9	106.04	9.9	105.95	107.00	8	30,717	0.03%
2021/08/17	2.5	107.06	3.1	106.36	106.50	-0.6	31,031	0.00%
2021/08/16	2.4	107.44	3.8	107.14	107.50	-1.4	31,124	0.00%
2021/08/13	23.6	109.16	22	109.07	109.00	1.6	31,441	0.00%
2021/08/12	1	109.00	2	109.00	109.00	-1	31,378	0.00%
2021/08/11	10.4	107.02	13.1	107.92	109.00	-2.7	31,859	-0.01%
2021/08/10	27.4	110.57	2	110.25	108.50	25.4	32,440	0.08%
2021/08/09	7	111.64	5.5	111.91	112.00	1.5	33,341	0.00%
2021/08/06	21.3	111.84	6.6	112.58	112.50	14.7	33,684	0.04%
2021/08/05	23.3	111.50	3	111.50	112.00	20.3	34,169	0.06%
2021/08/04	11.2	111.59	5	112.00	112.00	6.2	36,329	0.02%
2021/08/03	3.2	111.03	0	0.00	111.50	3.2	37,309	0.01%
2021/08/02	2.4	112.86	21	111.43	113.00	-18.6	37,640	-0.05%
2021/07/30	12.3	110.47	8	110.19	110.00	4.3	38,246	0.01%
2021/07/29	2	111.00	1	111.00	111.00	1	38,400	0.00%
2021/07/28	15.5	109.62	10.6	109.57	110.50	5	39,142	0.01%
2021/07/27	8.1	110.94	22.7	111.06	111.50	-14.6	40,042	-0.04%
2021/07/26	20.6	109.72	8	110.06	110.00	12.6	40,774	0.03%
2021/07/23	12.1	110.51	10	110.85	110.50	2.1	40,978	0.01%
2021/07/22	13.3	110.35	12.2	111.10	110.50	1.1	41,267	0.00%
2021/07/21	28.5	113.38	12.1	113.63	112.50	16.5	41,185	0.04%
2021/07/20	23.9	114.94	3.2	114.72	114.50	20.7	40,817	0.05%
2021/07/19	17.6	116.78	5.1	116.73	116.50	12.5	41,033	0.03%
2021/07/16	11.1	118.66	15.1	118.70	119.50	-4	41,627	-0.01%
2021/07/15	28.7	118.77	46.9	118.92	119.50	-18.2	41,646	-0.04%
2021/07/14	3.5	116.73	8.4	117.06	116.00	-4.9	41,038	-0.01%
2021/07/13	2.4	116.67	9.1	116.22	116.50	-6.7	41,122	-0.02%
2021/07/12	1.7	115.00	5	115.00	115.00	-3.3	41,396	-0.01%
2021/07/09	5.5	113.84	8.1	113.88	114.00	-2.6	41,770	-0.01%
2021/07/08	9	115.55	4	115.75	115.50	5	42,184	0.01%
2021/07/07	4.2	115.84	2	115.50	115.00	2.2	42,614	0.01%
2021/07/06	18.9	116.74	25.2	116.14	116.50	-6.3	43,302	-0.01%
2021/07/05	2.8	115.95	58.3	115.73	117.00	-55.6	43,911	-0.13%
2021/07/02	16.1	111.78	5.8	111.93	111.50	10.3	43,223	0.02%
2021/07/01	8.7	111.94	1.2	111.92	112.00	7.5	43,510	0.02%
2021/06/30	1.4	112.22	7.4	112.78	112.00	-6	43,940	-0.01%
2021/06/29	5	112.00	8.1	111.94	111.50	-3	45,039	-0.01%
2021/06/28	8.9	111.84	10	111.90	111.50	-1.1	46,909	0.00%
2021/06/25	17.6	114.36	7	113.86	113.00	10.6	47,286	0.02%
2021/06/24	2	113.24	7.2	112.31	113.00	-5.2	47,379	-0.01%
2021/06/23	2.3	110.33	11.1	111.09	111.50	-8.8	47,741	-0.02%
2021/06/22	16.4	109.12	5	109.00	108.50	11.4	48,354	0.02%
2021/06/21	30.1	109.27	17.3	109.20	108.50	12.8	49,335	0.03%
2021/06/18	13	112.00	12	112.04	111.50	1	50,635	0.00%
2021/06/17	7.1	111.07	5	111.20	113.00	2.1	51,947	0.00%
2021/06/16	6.1	111.84	8.9	112.11	111.50	-2.8	54,351	-0.01%
2021/06/15	15.5	112.84	6	112.50	113.00	9.5	56,251	0.02%
2021/06/11	8.1	113.12	24	112.81	113.50	-16	58,242	-0.03%
2021/06/10	6	110.58	6.5	111.08	110.50	-0.5	59,189	0.00%
2021/06/09	11.1	109.82	6	109.83	109.50	5.1	60,027	0.01%
2021/06/08	17.2	110.53	2	110.50	110.50	15.2	61,243	0.02%
2021/06/07	9	111.00	10.5	110.87	110.50	-1.5	62,197	0.00%
2021/06/04	4.1	110.13	10	110.15	112.00	-5.9	62,654	-0.01%
2021/06/03	5.2	111.62	8.1	112.12	111.00	-2.9	62,906	0.00%
2021/06/02	21	111.95	1	113.00	112.00	20	63,414	0.03%
2021/06/01	3.2	114.16	14.3	114.43	114.50	-11.2	64,306	-0.02%
2021/05/31	7.8	112.84	35	112.51	113.50	-27.3	65,255	-0.04%
2021/05/28	30.1	110.53	7.1	110.71	111.00	23	66,126	0.03%
2021/05/27	40	108.64	6.9	108.89	109.50	33.1	66,575	0.05%
2021/05/26	10	111.73	9	111.61	111.50	1	67,559	0.00%
2021/05/25	16.3	112.43	20.2	112.44	112.00	-3.9	69,013	-0.01%
2021/05/24	10.1	109.24	9.3	109.00	109.50	0.8	69,079	0.00%
2021/05/21	36.2	109.01	26.2	109.21	109.50	10	69,408	0.01%
2021/05/20	0.2	105.75	12.2	105.84	106.00	-12	69,516	-0.02%
2021/05/19	10.2	105.38	22.2	105.12	105.00	-12	70,236	-0.02%
2021/05/18	37.3	104.43	33.5	104.41	107.00	3.8	70,231	0.01%
2021/05/17	33.1	99.90	55.7	100.34	98.20	-22.6	70,387	-0.03%
2021/05/14	24	105.00	47	104.85	104.50	-23	70,236	-0.03%
2021/05/13	38	102.93	19.1	103.31	103.00	19	70,571	0.03%
2021/05/12	45.9	101.71	77.8	101.50	102.00	-31.8	70,334	-0.05%
2021/05/11	52.8	108.68	43.3	107.76	107.00	9.6	69,233	0.01%
2021/05/10	17.3	114.43	3	114.00	113.00	14.3	69,994	0.02%
2021/05/07	46.1	115.66	39.4	116.28	117.50	6.7	72,312	0.01%
2021/05/06	6.6	112.08	6.5	111.83	112.50	0.1	73,359	0.00%
2021/05/05	40	111.64	28	111.25	110.00	12	74,195	0.02%
2021/05/04	28.7	110.00	50	109.54	108.50	-21.3	75,249	-0.03%
2021/05/03	48.3	113.38	74.3	112.84	112.50	-26	76,133	-0.03%
2021/04/29	25.9	117.02	47.1	117.62	116.00	-21.2	78,603	-0.03%
2021/04/28	32.5	117.29	13	117.38	117.00	19.5	79,282	0.02%
2021/04/27	52.4	120.10	7	119.71	118.50	45.4	80,842	0.06%
2021/04/26	62.4	118.65	15	118.47	117.50	47.4	81,368	0.06%
2021/04/23	15.6	118.08	14	117.50	119.00	1.6	82,262	0.00%
2021/04/22	38	118.76	108.8	118.92	117.50	-70.8	84,441	-0.08%	大賣/
2021/04/21	28	120.49	8.5	120.15	120.00	19.5	88,574	0.02%
2021/04/20	5.4	121.72	17.1	121.56	122.00	-11.8	89,305	-0.01%
2021/04/19	16.3	121.89	22.9	122.02	121.50	-6.6	90,633	-0.01%
2021/04/16	19.6	123.13	43.5	122.90	123.50	-23.9	91,260	-0.03%
2021/04/15	26.6	120.37	18.5	120.45	121.00	8.1	92,273	0.01%
2021/04/14	45.1	121.15	62.1	120.42	121.50	-17	93,500	-0.02%
2021/04/13	14.9	121.77	32.3	122.40	122.50	-17.5	96,281	-0.02%
2021/04/12	82.1	120.90	50.1	120.41	120.50	32	99,322	0.03%
2021/04/09	45.3	121.12	17.6	121.46	120.00	27.7	102,027	0.03%
2021/04/08	19.5	122.64	5.4	122.72	122.50	14.1	101,224	0.01%
2021/04/07	28.2	123.25	27.6	123.92	123.50	0.6	101,243	0.00%
2021/04/06	75.8	122.73	76.7	123.21	122.50	-0.9	101,439	0.00%
2021/04/01	105.7	122.62	94.6	123.20	121.50	11.1	101,864	0.01%	大買/
2021/03/31	150.8	124.60	60.7	124.91	124.00	90.1	102,143	0.09%	大買/
2021/03/30	58.3	129.67	33	129.59	129.50	25.3	100,661	0.03%
2021/03/29	9.5	128.00	31.3	128.07	128.50	-21.8	100,823	-0.02%
2021/03/26	30.7	126.66	12.4	126.88	126.50	18.3	101,700	0.02%
2021/03/25	26.5	127.00	26.4	127.18	126.50	0	101,299	0.00%
2021/03/24	65.7	128.55	46.1	129.74	128.00	19.7	100,686	0.02%
2021/03/23	64	132.86	61.2	132.04	130.50	2.8	99,806	0.00%
2021/03/22	44.9	128.45	61.3	128.01	130.00	-16.4	98,701	-0.02%
2021/03/19	61.4	124.73	68.1	125.11	123.50	-6.7	97,546	-0.01%
2021/03/18	49.1	129.76	110.7	129.54	129.50	-61.6	95,637	-0.06%	大賣/
2021/03/17	34.6	126.57	100.1	125.97	126.00	-65.4	94,357	-0.07%
2021/03/16	12.2	122.38	65.8	122.71	123.00	-53.7	92,873	-0.06%
2021/03/15	10.4	119.84	34.4	120.29	121.00	-24.1	92,452	-0.03%
2021/03/12	32.5	119.20	46.7	119.12	120.00	-14.2	93,263	-0.02%
2021/03/11	27.1	117.05	32.7	116.89	117.00	-5.6	94,385	-0.01%
2021/03/10	28.3	115.83	50	115.67	115.50	-21.7	93,926	-0.02%
2021/03/09	20.3	113.40	10.4	113.83	115.00	9.9	93,640	0.01%
2021/03/08	26.7	114.56	14	114.57	113.50	12.7	93,481	0.01%
2021/03/05	34.5	113.94	35.9	114.60	115.00	-1.4	92,985	0.00%
2021/03/04	40.8	113.88	17	114.79	114.50	23.8	92,545	0.03%
2021/03/03	7.7	114.71	22.5	114.60	115.50	-14.8	91,575	-0.02%
2021/03/02	22.8	113.80	13.2	114.01	112.00	9.6	90,689	0.01%
2021/02/26	89.4	112.88	13.1	113.29	112.00	76.2	90,179	0.08%
2021/02/25	57	115.00	92.5	115.10	116.50	-35.5	88,553	-0.04%
2021/02/24	64.7	111.60	33.4	113.08	110.50	31.3	87,097	0.04%
2021/02/23	39.2	109.54	50	110.47	111.50	-10.8	86,598	-0.01%
2021/02/22	62.3	112.03	58	112.35	111.00	4.3	86,137	0.01%
2021/02/19	45.1	110.83	62.5	110.89	110.00	-17.4	85,645	-0.02%
2021/02/18	29.5	113.58	9.4	113.89	113.00	20.1	84,850	0.02%
2021/02/17	35	114.00	25.4	114.14	114.00	9.6	84,908	0.01%
2021/02/05	79.4	114.22	68	115.04	113.50	11.3	83,928	0.01%
2021/02/04	38.7	114.24	20	114.48	114.00	18.7	83,134	0.02%
2021/02/03	42.4	115.93	43	117.20	116.50	-0.6	82,680	0.00%
2021/02/02	73.2	116.28	72.2	115.87	116.50	1	82,107	0.00%
2021/02/01	107.9	110.39	68.2	111.05	113.00	39.7	81,389	0.05%	大買/
2021/01/29	138.9	116.17	166.3	115.07	111.50	-27.4	79,640	-0.03%	大買/大賣/
2021/01/28	111.1	119.31	79.3	119.44	118.50	31.9	76,874	0.04%	大買/
2021/01/27	45.9	123.34	46.6	123.25	123.00	-0.7	75,136	0.00%
2021/01/26	108.8	122.33	63.8	122.39	122.00	45	73,916	0.06%	大買/
2021/01/25	72.9	120.99	100.8	121.13	123.00	-28	72,070	-0.04%
2021/01/22	105.1	120.21	90.1	120.17	121.50	14.9	70,174	0.02%	大買/
2021/01/21	53.3	116.08	77.9	116.51	117.00	-24.6	67,021	-0.04%
2021/01/20	100.6	115.79	56.6	115.87	114.50	43.9	66,129	0.07%
2021/01/19	50.7	114.81	87.2	115.25	115.00	-36.6	64,197	-0.06%
2021/01/18	74	113.22	60.2	112.96	114.00	13.8	63,005	0.02%
2021/01/15	141.2	115.96	87.2	115.23	115.50	54	61,737	0.09%	大買/
2021/01/14	134.6	112.26	219.2	113.67	116.00	-84.6	59,302	-0.14%	大買/大賣/
2021/01/13	26.2	105.94	38.4	105.86	106.50	-12.1	54,542	-0.02%
2021/01/12	42.1	104.40	40.5	103.77	104.00	1.6	53,983	0.00%
2021/01/11	39.5	107.85	49.2	108.15	107.50	-9.7	53,647	-0.02%
2021/01/08	105.9	107.60	97.2	107.79	108.00	8.7	53,291	0.02%	大買/
2021/01/07	54.2	106.69	73.2	106.84	107.00	-19	51,832	-0.04%
2021/01/06	262.9	106.11	203	105.24	105.00	59.9	50,561	0.12%	大買/大賣/
2021/01/05	88.7	102.98	150.8	102.38	104.00	-62.1	47,274	-0.13%	大賣/
2021/01/04	117.2	94.97	243.6	96.95	99.90	-126.4	44,037	-0.29%	大買/大賣/鉅額交易
2020/12/31	30.3	91.64	41.9	91.78	92.00	-11.6	40,427	-0.03%
2020/12/30	24.1	90.86	29.8	91.01	91.60	-5.7	40,179	-0.01%
2020/12/29	42.6	90.87	17.5	90.70	90.40	25.1	39,796	0.06%
2020/12/28	34.5	92.19	30.6	92.34	91.80	3.9	39,355	0.01%
2020/12/25	112.7	91.39	80.1	91.42	91.80	32.7	38,556	0.08%	大買/
2020/12/24	54	89.49	18	89.43	89.60	36	37,188	0.10%
2020/12/23	12	88.85	75	88.94	88.80	-63	37,032	-0.17%
2020/12/22	49	89.15	81	89.67	87.70	-32	36,732	-0.09%
2020/12/21	50	87.68	67	88.03	88.00	-17	36,124	-0.05%
2020/12/18	24	87.77	11	87.82	87.70	13	35,941	0.04%
2020/12/17	2	87.80	4.1	87.82	87.80	-2.1	35,866	-0.01%
2020/12/16	12	87.69	53.5	87.89	88.20	-41.5	35,716	-0.12%
2020/12/15	35.5	87.08	29.8	86.77	87.10	5.7	35,463	0.02%
2020/12/14	27	88.46	13.2	88.37	87.70	13.8	35,162	0.04%
2020/12/11	25.2	87.20	46	86.67	87.60	-20.8	34,666	-0.06%
2020/12/10	21.5	87.97	36.3	87.92	87.70	-14.8	33,930	-0.04%
2020/12/09	33	88.73	53	88.80	89.00	-20	33,480	-0.06%
2020/12/08	47.4	88.53	68.6	88.16	87.60	-21.2	32,621	-0.07%
2020/12/07	146.3	85.72	162	85.97	87.90	-15.7	31,140	-0.05%	大買/大賣/
2020/12/04	74.1	82.94	35	82.92	82.90	39.1	28,798	0.14%
2020/12/03	22.1	82.12	51.1	82.18	82.00	-28.9	28,368	-0.10%
2020/12/02	23.8	82.79	0	0.00	82.70	23.8	28,204	0.08%
2020/12/01	2	82.60	18	82.66	82.90	-16	28,227	-0.06%
2020/11/30	27	82.53	7	82.84	82.30	20	28,504	0.07%
2020/11/27	13	82.65	8	82.65	82.60	5	27,917	0.02%
2020/11/26	9.9	82.85	19	82.93	83.00	-9.2	27,869	-0.03%
2020/11/25	9.8	81.97	14	81.99	82.00	-4.2	27,823	-0.02%
2020/11/24	19	82.41	13	82.47	82.00	6	27,853	0.02%
2020/11/23	6	82.75	2	82.90	82.90	4	27,877	0.01%
2020/11/20	17.1	82.38	3	82.40	82.50	14.1	27,738	0.05%
2020/11/19	10.2	82.68	12	82.81	82.90	-1.8	27,618	-0.01%
2020/11/18	7.1	83.14	6.3	83.19	83.20	0.8	27,595	0.00%
2020/11/17	13.8	82.75	10	82.67	83.00	3.8	27,491	0.01%
2020/11/16	3.3	82.57	35	82.55	82.60	-31.7	27,885	-0.11%
2020/11/13	15	81.35	8	81.56	81.40	7	27,577	0.03%
2020/11/12	4.3	81.56	54.2	81.73	81.90	-49.9	27,494	-0.18%
2020/11/11	23	80.85	34	81.38	81.60	-11	27,213	-0.04%
2020/11/10	8.3	80.78	2	80.70	80.80	6.3	27,174	0.02%
2020/11/09	5.2	81.00	52	80.95	81.20	-46.8	28,235	-0.17%
2020/11/06	21	79.64	15	79.66	79.70	6	28,321	0.02%
2020/11/05	0	0.00	1	78.90	79.00	-1	28,488	0.00%
2020/11/04	8	78.50	9	78.78	78.80	-1	29,073	0.00%
2020/11/03	7.3	78.35	11	78.50	78.30	-3.7	29,122	-0.01%
2020/11/02	21	77.92	3	78.00	78.30	18	29,432	0.06%
2020/10/30	2.1	77.41	3	77.87	77.50	-0.9	29,600	0.00%
2020/10/29	13.2	77.57	20	77.45	78.00	-6.8	29,550	-0.02%
2020/10/28	29.3	78.97	0	0.00	78.30	29.3	30,059	0.10%
2020/10/27	9	79.70	0.2	79.80	80.00	8.8	30,234	0.03%
2020/10/26	13	80.24	2	80.45	80.20	11	30,632	0.04%
2020/10/23	14.1	80.84	21.6	80.88	80.70	-7.5	31,049	-0.02%
2020/10/22	3	80.47	7	80.76	80.80	-4	32,073	-0.01%
2020/10/21	15.3	80.61	9	80.79	80.40	6.3	32,779	0.02%
2020/10/20	13	81.48	8	81.51	81.40	5	33,058	0.02%
2020/10/19	20.1	80.92	236	80.83	81.30	-216	33,610	-0.64%	大賣/鉅額交易
2020/10/16	39.6	79.22	49	79.33	78.60	-9.4	33,408	-0.03%
2020/10/15	1.1	78.28	1	78.20	78.10	0.1	33,847	0.00%
2020/10/14	7.1	78.17	13	78.40	78.00	-5.9	34,602	-0.02%
2020/10/13	21	78.36	12.2	78.57	78.90	8.8	34,800	0.03%
2020/10/12	2	78.60	19	78.57	78.70	-17	35,259	-0.05%
2020/10/08	2	77.65	0	0.00	78.00	2	35,425	0.01%
2020/10/07	15.1	77.51	15	77.50	77.40	0.1	35,744	0.00%
2020/10/06	4.1	78.05	11	78.15	77.80	-6.9	36,066	-0.02%
2020/10/05	1	77.80	5	78.18	77.70	-4	36,653	-0.01%
2020/09/30	4	77.58	7	77.89	77.40	-3	37,159	-0.01%
2020/09/29	14	77.59	21	77.98	77.00	-7	37,455	-0.02%
2020/09/28	2	76.65	9	76.19	76.90	-7	37,793	-0.02%
2020/09/25	16	74.94	3	74.77	74.30	13	38,001	0.03%
2020/09/24	31	75.34	19	75.14	75.00	12	38,076	0.03%
2020/09/23	7	76.80	4	76.68	76.70	3	37,687	0.01%
2020/09/22	3.2	76.91	5	77.04	76.80	-1.8	38,132	0.00%
2020/09/21	14.1	77.55	0	0.00	77.40	14.1	38,706	0.04%
2020/09/18	9	77.76	3	77.87	77.60	6	40,000	0.01%
2020/09/17	19.3	78.30	3	78.87	78.10	16.3	40,947	0.04%
2020/09/16	8	78.94	7	78.90	78.80	1	41,362	0.00%
2020/09/15	17	79.05	3	79.17	79.10	14	41,339	0.03%
2020/09/14	19.2	79.23	9	79.14	79.40	10.2	41,646	0.02%
2020/09/11	6	78.17	10	78.10	78.50	-4	41,491	-0.01%
2020/09/10	6	78.45	23.6	78.40	78.50	-17.6	41,523	-0.04%
2020/09/09	20	76.91	11	77.65	77.90	9	41,410	0.02%
2020/09/08	11.4	77.64	12.2	77.93	77.50	-0.8	41,473	0.00%
2020/09/07	7	77.11	0	0.00	77.30	7	41,611	0.02%
2020/09/04	45.3	76.94	2	77.00	76.90	43.3	41,954	0.10%
2020/09/03	40	78.49	9	78.62	77.70	31	41,789	0.07%
2020/09/02	10	77.26	6.3	77.24	77.80	3.7	41,734	0.01%
2020/09/01	13.1	76.84	12	76.87	77.00	1.1	42,211	0.00%
2020/08/31	7	77.60	0.3	77.50	76.90	6.7	42,474	0.02%
2020/08/28	25	77.53	3	77.67	77.50	22	42,692	0.05%
2020/08/27	24	77.66	0	0.00	77.50	24	42,988	0.06%
2020/08/26	10	78.08	0	0.00	78.20	10	43,281	0.02%
2020/08/25	10.2	78.20	10	78.02	78.30	0.2	43,441	0.00%
2020/08/24	9.9	78.00	3	78.03	77.60	6.9	43,891	0.02%
2020/08/21	19	78.02	15	77.90	78.20	4	43,964	0.01%
2020/08/20	24	77.84	11	77.04	77.10	13	43,929	0.03%
2020/08/19	17	79.85	20	80.49	79.30	-3	43,368	-0.01%
2020/08/18	29	79.80	7.4	79.50	79.80	21.6	43,283	0.05%
2020/08/17	27.2	80.31	35	80.20	80.20	-7.8	43,604	-0.02%
2020/08/14	6.2	80.06	14	80.39	80.40	-7.8	43,618	-0.02%
2020/08/13	137	80.26	33	81.21	79.50	104	43,559	0.24%	大買/鉅額交易
2020/08/12	11	80.52	32	80.86	81.40	-21	42,948	-0.05%
2020/08/11	20	80.01	6	80.08	79.80	14	43,139	0.03%
2020/08/10	8.1	79.71	45	80.17	80.50	-36.9	43,407	-0.08%
2020/08/07	29	78.60	4	78.50	78.30	25	43,275	0.06%
2020/08/06	13.7	79.26	14	79.14	79.00	-0.3	43,625	0.00%
2020/08/05	8	78.20	3	78.13	77.90	5	43,829	0.01%
2020/08/04	7.7	77.80	13.2	77.96	78.10	-5.5	44,340	-0.01%
2020/08/03	81	77.79	0	0.00	77.10	81	44,597	0.18%
2020/07/31	26.5	78.64	18	79.24	78.40	8.5	44,108	0.02%
2020/07/30	24.4	77.90	8	77.94	78.00	16.4	43,832	0.04%
2020/07/29	37	78.44	18.1	78.28	78.00	18.9	43,666	0.04%
2020/07/28	84	80.55	61	80.67	78.40	23	43,848	0.05%
2020/07/27	29.4	78.42	33	78.91	78.00	-3.7	43,342	-0.01%
2020/07/24	29.8	80.86	8	80.98	80.00	21.8	42,760	0.05%
2020/07/23	93	81.63	7	82.00	82.10	86	42,348	0.20%
2020/07/22	39.1	85.53	35.6	85.55	85.90	3.5	41,517	0.01%
2020/07/21	79	85.51	19.1	85.37	85.30	59.9	40,594	0.15%
2020/07/20	21.6	85.87	19	86.17	86.80	2.6	39,798	0.01%
2020/07/17	56	88.13	22	88.25	88.00	34	39,066	0.09%
2020/07/16	31	87.57	42	87.74	87.60	-11	39,095	-0.03%
2020/07/15	16	86.85	9.8	86.83	86.60	6.2	38,790	0.02%
2020/07/14	9	86.83	27	87.11	86.30	-18	39,163	-0.05%
2020/07/13	1	86.30	18	86.12	86.70	-17	39,298	-0.04%
2020/07/10	11	85.27	5	85.26	84.80	6	39,392	0.02%
2020/07/09	48	86.37	12	85.97	86.20	36	39,134	0.09%
2020/07/08	17	86.89	4	86.85	87.00	13	38,728	0.03%
2020/07/07	19	86.38	6	86.65	87.00	13	38,430	0.03%
2020/07/06	43	86.47	14	86.39	86.40	29	38,484	0.08%
2020/07/03	19.5	85.31	13	85.87	85.30	6.5	39,251	0.02%
2020/07/02	18.7	85.68	3	85.70	86.00	15.7	39,318	0.04%
2020/07/01	73	86.59	16	86.16	85.90	57	39,567	0.14%
2020/06/30	28.5	86.08	13.7	86.14	86.30	14.8	39,234	0.04%
2020/06/29	40	84.61	48	84.37	85.20	-8	38,911	-0.02%
2020/06/24	36	83.10	57.5	82.78	83.50	-21.5	37,861	-0.06%
2020/06/23	76.1	79.97	13	79.98	80.20	63.1	37,387	0.17%
2020/06/22	4	78.53	0	0.00	78.90	4	37,269	0.01%
2020/06/19	35	78.43	2	78.20	78.80	33	37,883	0.09%
2020/06/18	30	78.21	0	0.00	78.50	30	37,988	0.08%
2020/06/17	4	78.08	3	78.20	78.20	1	38,713	0.00%
2020/06/16	0	0.00	2	78.25	78.40	-2	40,122	0.00%
2020/06/15	7	77.46	3	77.47	77.00	4	41,533	0.01%
2020/06/12	16	77.34	4	77.33	78.00	12	42,349	0.03%
2020/06/11	21.2	78.55	10	79.56	78.60	11.2	42,992	0.03%
2020/06/10	3	79.67	15	79.63	79.90	-12	43,388	-0.03%
2020/06/09	17	79.58	24	79.60	79.50	-7	44,767	-0.02%
2020/06/08	15.2	79.35	31.8	79.25	79.70	-16.7	45,559	-0.04%
2020/06/05	5	78.16	13.4	78.16	78.50	-8.4	45,175	-0.02%
2020/06/04	19.4	78.46	11	78.21	78.40	8.4	45,232	0.02%
2020/06/03	4	78.10	10	77.97	78.10	-6	45,254	-0.01%
2020/06/02	2.1	77.20	13	77.19	77.10	-10.9	45,186	-0.02%
2020/06/01	5	76.34	14.8	76.32	76.20	-9.8	45,106	-0.02%
2020/05/29	3	75.37	12	74.70	75.80	-9	45,158	-0.02%
2020/05/28	5	75.42	7	75.74	75.30	-2	44,994	0.00%
2020/05/27	5	75.10	9	75.23	75.30	-4	45,453	-0.01%
2020/05/26	3	74.97	24	75.06	74.80	-21	45,969	-0.05%
2020/05/25	10.4	73.06	6	73.38	73.60	4.4	46,216	0.01%
2020/05/22	40.2	73.92	2	73.65	73.60	38.2	46,552	0.08%
2020/05/21	14	74.81	5	74.84	74.70	9	46,325	0.02%
2020/05/20	30	74.70	25	74.74	74.50	5	46,417	0.01%
2020/05/19	33	75.08	1	75.40	74.80	32	46,489	0.07%
2020/05/18	32.6	75.41	31.6	75.65	75.00	1	46,100	0.00%
2020/05/15	15	77.57	4	76.88	77.10	11	45,526	0.02%
2020/05/14	6	78.43	2.2	78.23	78.20	3.8	45,023	0.01%
2020/05/13	43	78.26	15.2	78.46	78.80	27.8	44,680	0.06%
2020/05/12	22	77.97	12	77.58	77.30	10	44,565	0.02%
2020/05/11	23	77.79	28.2	78.40	78.90	-5.2	44,747	-0.01%
2020/05/08	7	76.27	93	76.50	76.20	-86	44,242	-0.19%
2020/05/07	5	74.80	7	74.96	75.20	-2	44,308	0.00%
2020/05/06	40	74.40	34.2	74.86	74.30	5.8	44,218	0.01%
2020/05/05	9	74.23	5	74.62	74.10	4	44,492	0.01%
2020/05/04	101	74.50	1	74.60	74.50	100	44,768	0.22%	大買/
2020/04/30	7	76.30	9	76.60	77.00	-2	44,694	0.00%
2020/04/29	22	75.77	20	75.90	75.60	2	44,975	0.00%
2020/04/28	3.2	75.01	6	75.12	75.20	-2.8	45,609	-0.01%
2020/04/27	2.2	74.85	2.4	74.90	74.90	-0.3	47,798	0.00%
2020/04/24	12	73.83	2	74.00	73.80	10	47,910	0.02%
2020/04/23	10.4	74.52	14	74.57	74.00	-3.6	48,896	-0.01%
2020/04/22	11	73.16	9	73.24	73.90	2	48,768	0.00%
2020/04/21	31	74.47	3	74.13	73.50	28	48,703	0.06%
2020/04/20	19	76.01	18.5	75.70	76.20	0.5	48,171	0.00%
2020/04/17	7	76.09	39	75.78	75.80	-32	48,024	-0.07%
2020/04/16	12	74.42	11.1	74.28	74.00	0.9	47,392	0.00%
2020/04/15	8	74.51	23	74.46	74.10	-15	47,157	-0.03%
2020/04/14	5	73.90	15	74.01	74.40	-10	47,387	-0.02%
2020/04/13	13	73.33	4	73.45	73.10	9	47,485	0.02%
2020/04/10	13.4	73.80	3	73.67	73.90	10.4	47,506	0.02%
2020/04/09	58	75.32	58	74.18	74.00	0	47,817	0.00%
2020/04/08	42	73.90	33	73.93	75.00	9	47,242	0.02%
2020/04/07	16	71.19	20	71.34	71.20	-4	45,981	-0.01%
2020/04/06	10.6	69.88	5.9	69.87	70.20	4.7	45,466	0.01%
2020/04/01	9.2	70.09	0	0.00	70.00	9.2	44,975	0.02%
2020/03/31	6	70.20	9	70.09	69.90	-3	44,733	-0.01%
2020/03/30	11	69.76	5	69.38	70.00	6	44,283	0.01%
2020/03/27	9	70.99	3	71.43	70.10	6	43,919	0.01%
2020/03/26	16	70.82	7	70.90	71.00	9	43,204	0.02%
2020/03/25	16	71.86	16	71.76	71.40	0	43,208	0.00%
2020/03/24	6	70.20	10.4	69.89	69.40	-4.4	42,793	-0.01%
2020/03/23	28.2	67.68	12	68.00	67.50	16.2	43,074	0.04%
2020/03/20	61	69.18	31.1	69.56	70.80	29.9	42,561	0.07%
2020/03/19	44.2	67.90	42.1	67.60	66.30	2.1	41,412	0.01%
2020/03/18	22	70.16	38.5	70.38	70.00	-16.5	40,185	-0.04%
2020/03/17	41	71.11	28	70.89	70.60	13	39,472	0.03%
2020/03/16	66	72.69	30.8	73.73	71.10	35.2	38,858	0.09%
2020/03/13	29.2	70.71	15	72.09	74.60	14.2	38,007	0.04%
2020/03/12	43.3	75.51	7	76.37	74.70	36.3	36,846	0.10%
2020/03/11	3	79.10	1	79.20	78.60	2	35,761	0.01%
2020/03/10	31	79.00	13	78.82	79.40	18	35,582	0.05%
2020/03/09	19	79.34	29.2	79.32	79.10	-10.2	35,358	-0.03%
2020/03/06	11	81.05	2	81.25	80.80	9	35,166	0.03%
2020/03/05	7.4	83.09	23	83.23	82.70	-15.6	35,040	-0.04%
2020/03/04	6.5	81.44	0	0.00	81.70	6.5	35,049	0.02%
2020/03/03	4.4	81.09	8	81.39	81.00	-3.6	34,888	-0.01%
2020/03/02	29	79.09	15	79.00	79.20	14	34,638	0.04%
2020/02/27	14	80.41	1	80.80	80.30	13	34,937	0.04%
2020/02/26	22	81.30	2.2	81.77	81.10	19.8	34,982	0.06%
2020/02/25	29	81.20	19	81.38	82.30	10	34,763	0.03%
2020/02/24	4	80.58	0	0.00	80.70	4	34,847	0.01%
2020/02/21	25.4	81.84	0	0.00	81.70	25.4	35,036	0.07%
2020/02/20	8.6	82.81	4	83.25	82.80	4.6	36,338	0.01%
2020/02/19	6.9	83.81	4	84.38	83.80	2.9	36,346	0.01%
2020/02/18	2.1	83.35	5.3	83.70	83.40	-3.2	36,642	-0.01%
2020/02/17	8	84.01	4	83.85	83.90	4	37,750	0.01%
2020/02/14	4	84.75	2	85.00	84.90	2	38,341	0.01%
2020/02/13	8	85.83	6	85.42	84.70	2	39,439	0.01%
2020/02/12	7	84.47	22	84.58	85.50	-15	40,708	-0.04%
2020/02/11	3	82.70	3	82.43	82.90	0	41,559	0.00%
2020/02/10	18	80.87	11	81.08	82.00	7	42,608	0.02%
2020/02/07	10	82.88	7	82.93	82.90	3	43,602	0.01%
2020/02/06	4	83.18	47	83.08	83.60	-43	45,059	-0.10%
2020/02/05	4.2	82.20	4	82.13	82.20	0.2	46,922	0.00%
2020/02/04	3.1	82.05	10	83.12	82.20	-6.9	48,200	-0.01%
2020/02/03	9	78.77	77	80.20	82.20	-68	48,094	-0.14%
2020/01/31	40.8	84.21	19	83.62	83.20	21.8	47,505	0.05%
2020/01/30	81.1	84.69	47.8	84.75	83.10	33.3	47,070	0.07%
2020/01/20	5	92.42	21	92.63	92.30	-16	44,925	-0.04%
2020/01/17	5.2	92.05	67	92.03	92.30	-61.8	44,926	-0.14%
2020/01/16	0	0.00	1	90.00	90.00	-1	44,307	0.00%
2020/01/15	0	0.00	9.6	89.96	89.90	-9.6	45,467	-0.02%
2020/01/14	1	89.70	2	89.85	90.00	-1	46,469	0.00%
2020/01/13	1	89.00	3	89.33	89.60	-2	46,698	0.00%
2020/01/10	3	88.27	23	88.36	89.00	-20	47,630	-0.04%
2020/01/09	8.2	87.36	14	87.30	87.10	-5.8	48,452	-0.01%
2020/01/08	52.1	87.25	14.9	87.28	86.50	37.2	48,573	0.08%
2020/01/07	14.2	89.56	22	89.55	89.10	-7.8	48,302	-0.02%
2020/01/06	11	90.73	10.2	90.82	90.50	0.8	48,395	0.00%
2020/01/03	11.3	91.27	21	91.65	91.60	-9.7	48,271	-0.02%
2020/01/02	5	90.76	8	91.33	90.80	-3	48,116	-0.01%
2019/12/31	2	90.85	0	0.00	90.80	2	48,193	0.00%
2019/12/30	10	91.22	0.6	90.90	90.90	9.4	48,265	0.02%
2019/12/27	5	91.50	6.6	91.54	91.50	-1.6	48,462	0.00%
2019/12/26	2.3	90.92	0	0.00	90.80	2.3	48,560	0.00%
2019/12/25	2	90.90	6	91.15	91.00	-4	49,146	-0.01%
2019/12/24	0	0.00	4	91.10	90.90	-4	49,384	-0.01%
2019/12/23	11	90.95	2.2	90.74	91.50	8.8	49,552	0.02%
2019/12/20	10	91.79	5	92.40	91.10	5	49,578	0.01%
2019/12/19	8	91.93	10	91.77	92.20	-2	49,260	0.00%
2019/12/18	10	92.20	20.6	92.33	92.40	-10.6	48,958	-0.02%
2019/12/17	7	91.41	5	91.56	91.60	2	48,539	0.00%
2019/12/16	6	91.52	8	91.95	91.60	-2	48,561	0.00%
2019/12/13	8	91.54	11.4	91.62	91.00	-3.4	48,552	-0.01%
2019/12/12	9	91.43	10	91.87	91.00	-1	48,727	0.00%
2019/12/11	0	0.00	8.1	91.12	91.30	-8.1	48,865	-0.02%
2019/12/10	10	90.35	1.8	90.23	90.30	8.2	49,354	0.02%
2019/12/09	6	90.97	56	91.22	91.00	-50	49,715	-0.10%
2019/12/06	7	90.34	12	90.50	90.50	-5	49,472	-0.01%
2019/12/05	6	89.98	16	90.13	89.90	-10	49,467	-0.02%
2019/12/04	10.1	88.90	10	89.28	89.50	0.1	49,622	0.00%
2019/12/03	12	88.76	16.7	89.39	90.00	-4.7	49,672	-0.01%
2019/12/02	33.1	87.81	31	88.12	88.60	2.1	49,485	0.00%
2019/11/29	4.1	88.79	4	88.95	88.50	0.1	49,213	0.00%
2019/11/28	3.2	89.80	4	90.60	89.80	-0.8	48,897	0.00%
2019/11/27	2	90.60	8.3	90.21	90.60	-6.3	49,237	-0.01%
2019/11/26	5.4	90.00	5	89.80	89.90	0.4	49,243	0.00%
2019/11/25	25	90.08	28.6	89.51	89.60	-3.6	48,294	-0.01%
2019/11/22	18	91.84	1	92.30	91.40	17	47,978	0.04%
2019/11/21	22	90.91	36	91.34	92.50	-14	47,972	-0.03%
2019/11/20	17	91.96	31	91.94	91.90	-14	47,375	-0.03%
2019/11/19	14	92.06	52.4	92.15	92.80	-38.4	47,024	-0.08%
2019/11/18	8	90.25	10	90.29	90.50	-2	45,679	0.00%
2019/11/15	5.1	90.41	30	90.40	90.10	-24.9	45,397	-0.05%
2019/11/14	26	90.32	58	90.58	89.30	-32	45,007	-0.07%
2019/11/13	14	89.59	14	89.76	89.70	0	44,081	0.00%
2019/11/12	6.5	89.83	25	89.72	91.00	-18.5	43,699	-0.04%
2019/11/11	39	88.66	77	88.52	87.90	-38	42,815	-0.09%
2019/11/08	30.2	91.66	62.8	91.72	90.90	-32.6	41,247	-0.08%
2019/11/07	13	90.16	55.8	90.40	90.80	-42.8	39,749	-0.11%
2019/11/06	4	90.33	54	90.17	90.40	-50	38,542	-0.13%
2019/11/05	27.7	89.55	76.8	89.69	90.00	-49.1	37,282	-0.13%
2019/11/04	19.3	88.22	55	88.05	89.00	-35.8	36,054	-0.10%
2019/11/01	23.2	83.61	57	82.85	84.80	-33.9	34,294	-0.10%
2019/10/31	0	0.00	20	80.92	80.60	-20	33,093	-0.06%
2019/10/30	15.1	80.38	7	80.37	80.20	8.1	32,959	0.02%
2019/10/29	18	80.63	27	80.80	80.80	-9	32,835	-0.03%
2019/10/28	1	80.30	16	80.28	80.10	-15	32,576	-0.05%
2019/10/25	3	80.00	1	80.20	80.20	2	32,470	0.01%
2019/10/24	17	80.83	16	80.37	80.50	1	32,252	0.00%
2019/10/23	17.2	80.19	55.8	80.11	80.50	-38.6	32,630	-0.12%
2019/10/22	18	79.27	39	79.12	79.50	-21	32,364	-0.06%
2019/10/21	18	76.76	9.1	76.93	77.60	8.9	31,601	0.03%
2019/10/18	20	77.62	14	77.56	76.90	6	31,704	0.02%
2019/10/17	15	76.42	45	76.32	77.20	-30	30,791	-0.10%
2019/10/16	11	75.31	10	75.10	75.00	1	29,769	0.00%
2019/10/15	4	75.00	12	74.97	74.70	-8	29,704	-0.03%
2019/10/14	3.1	74.29	17	74.24	74.50	-13.9	30,027	-0.05%
2019/10/09	6	73.17	10	73.32	72.90	-4	29,767	-0.01%
2019/10/08	2	73.90	17	73.88	74.00	-15	29,894	-0.05%
2019/10/07	4.1	73.50	44	73.69	73.40	-39.9	29,759	-0.13%
2019/10/04	13	72.21	3	72.47	72.70	10	29,672	0.03%
2019/10/03	15	71.84	3	72.03	72.00	12	29,708	0.04%
2019/10/02	9.1	72.33	0	0.00	72.30	9.1	29,572	0.03%
2019/10/01	63.4	72.60	46	72.35	72.60	17.4	29,331	0.06%
2019/09/27	11	73.61	1	73.60	73.20	10	28,815	0.03%
2019/09/26	9	74.31	0	0.00	74.00	9	28,901	0.03%
2019/09/25	2.2	74.40	0	0.00	74.80	2.2	28,895	0.01%
2019/09/24	2	75.10	9.1	75.13	74.90	-7.1	29,218	-0.02%
2019/09/23	2	74.45	3	74.43	74.70	-1	29,240	0.00%
2019/09/20	6.1	73.99	4	74.28	74.50	2.1	29,577	0.01%
2019/09/19	22	73.88	5	74.26	73.50	17	29,314	0.06%
2019/09/18	2	74.55	5	74.50	74.40	-3	29,144	-0.01%
2019/09/17	13.4	74.69	25	74.79	74.60	-11.6	29,059	-0.04%
2019/09/16	11	75.73	6	75.73	76.00	5	29,303	0.02%
2019/09/12	7	75.16	20	75.82	76.00	-13	29,068	-0.04%
2019/09/11	14	74.56	4.1	74.74	74.50	9.9	28,869	0.03%
2019/09/10	12	74.17	21	73.90	74.10	-9	28,884	-0.03%
2019/09/09	6	75.32	3	75.07	74.70	3	29,030	0.01%
2019/09/06	20	75.30	13	75.29	75.00	7	29,372	0.02%
2019/09/05	7.5	74.95	5	74.90	74.90	2.5	29,587	0.01%
2019/09/04	5	74.10	7.1	74.24	74.30	-2.1	29,815	-0.01%
2019/09/03	10	73.83	1	73.90	73.60	9	29,905	0.03%
2019/09/02	2.8	73.93	14	73.96	74.00	-11.2	30,251	-0.04%
2019/08/30	2	73.80	24	73.22	74.20	-22	30,587	-0.07%
2019/08/29	11	71.98	3	72.03	71.90	8	30,724	0.03%
2019/08/28	5	72.16	3.8	72.28	72.40	1.2	31,041	0.00%
2019/08/27	18	72.19	3.8	72.21	72.20	14.2	31,307	0.05%
2019/08/26	34	71.83	6	71.93	72.00	28	31,562	0.09%
2019/08/23	16	73.37	5.1	73.64	73.30	10.9	31,812	0.03%
2019/08/22	13	73.68	7	73.77	73.90	6	32,267	0.02%
2019/08/21	2.1	73.50	14	73.10	73.50	-11.9	34,158	-0.03%
2019/08/20	26	72.73	2	72.60	72.40	24	34,127	0.07%
2019/08/19	18.2	72.48	1	72.80	72.40	17.2	34,491	0.05%
2019/08/16	1.5	71.77	2	72.60	72.00	-0.5	35,197	0.00%
2019/08/15	18	71.57	5	71.70	71.60	13	35,147	0.04%
2019/08/14	13	73.13	8	73.81	72.60	5	35,268	0.01%
2019/08/13	10	73.05	3	73.00	72.90	7	35,218	0.02%
2019/08/12	7	73.80	12.5	73.91	73.70	-5.5	35,749	-0.02%
2019/08/08	7	73.14	11	73.35	73.10	-4	36,472	-0.01%
2019/08/07	9	73.30	6	72.98	72.90	3	37,306	0.01%
2019/08/06	23.2	72.08	9	73.26	73.30	14.2	37,843	0.04%
2019/08/05	25	73.36	3	73.27	72.80	22	37,786	0.06%
2019/08/02	43.4	75.92	0	0.00	75.50	43.4	37,404	0.12%
2019/08/01	30	77.90	7	78.23	77.90	23	37,162	0.06%
2019/07/31	10.2	78.07	6.2	78.41	78.60	4	37,041	0.01%
2019/07/30	5.2	77.86	26	77.76	77.80	-20.8	37,167	-0.06%
2019/07/29	14	78.20	2	78.45	78.40	12	37,511	0.03%
2019/07/26	3.1	78.44	17	78.32	78.40	-13.9	37,626	-0.04%
2019/07/25	26	78.51	15	78.45	78.60	11	37,671	0.03%
2019/07/24	40	81.20	28.5	81.19	81.30	11.5	37,192	0.03%
2019/07/23	20	80.85	9	80.97	80.90	11	36,534	0.03%
2019/07/22	19.6	80.21	7	80.26	80.60	12.6	36,414	0.03%
2019/07/19	6	79.52	11	79.70	79.30	-5	36,308	-0.01%
2019/07/18	24	79.16	0	0.00	79.00	24	36,773	0.07%
2019/07/17	5	79.66	4	79.85	79.30	1	37,533	0.00%
2019/07/16	31.2	79.91	26	80.02	80.00	5.2	37,702	0.01%
2019/07/15	5	76.74	12	77.59	78.10	-7	38,121	-0.02%
2019/07/12	24	77.78	7	77.76	77.60	17	40,175	0.04%
2019/07/11	0.9	78.20	5	78.20	78.20	-4.1	41,245	-0.01%
2019/07/10	21	78.02	1	78.30	77.90	20	42,238	0.05%
2019/07/09	2	77.90	3	78.03	77.90	-1	43,101	0.00%
2019/07/08	6	78.73	7	78.80	79.00	-1	43,727	0.00%
2019/07/05	2.2	78.06	1	78.10	78.20	1.2	44,148	0.00%
2019/07/04	3	77.70	1.8	77.74	77.70	1.2	44,538	0.00%
2019/07/03	8.4	77.86	7	78.11	77.50	1.4	44,768	0.00%
2019/07/02	0	0.00	6.6	78.99	79.10	-6.6	45,091	-0.01%
2019/07/01	17	79.02	17.1	79.20	79.40	-0.1	45,435	0.00%
2019/06/28	2	77.45	3.6	77.65	77.40	-1.6	46,469	0.00%
2019/06/27	1	76.80	20.1	77.55	77.40	-19.1	48,925	-0.04%
2019/06/26	7	76.44	2	76.35	76.30	5	49,037	0.01%
2019/06/25	2	76.20	2	76.90	76.40	0	48,862	0.00%
2019/06/24	13	76.25	4	76.53	77.10	9	48,644	0.02%
2019/06/21	8	77.38	41	77.68	76.80	-33	48,291	-0.07%
2019/06/20	5	77.62	8	77.41	77.70	-3	47,665	-0.01%
2019/06/19	10	76.83	11	76.89	77.20	-1	47,481	0.00%
2019/06/18	11	76.12	22	75.72	75.90	-11	46,966	-0.02%
2019/06/17	8	76.03	32	76.24	76.40	-24	46,586	-0.05%
2019/06/14	21.4	74.91	31	74.75	75.10	-9.6	46,296	-0.02%
2019/06/13	10	73.61	12	74.09	74.20	-2	45,938	0.00%
2019/06/12	19.2	73.35	11	73.26	73.70	8.2	45,892	0.02%
2019/06/11	4.3	72.41	7.1	72.40	72.40	-2.8	45,480	-0.01%
2019/06/10	6.1	71.74	9	72.06	72.10	-2.9	45,277	-0.01%
2019/06/06	9	71.24	3	71.53	71.10	6	44,971	0.01%
2019/06/05	29	71.80	4	72.28	71.00	25	44,606	0.06%
2019/06/04	17	72.08	6	72.07	71.80	11	44,249	0.02%
2019/06/03	3	72.93	6	73.00	73.40	-3	43,903	-0.01%
2019/05/31	11.4	74.25	13.8	74.36	73.90	-2.4	43,607	-0.01%
2019/05/30	5.6	73.19	3	72.60	73.40	2.6	42,989	0.01%
2019/05/29	6	70.53	3	71.63	72.20	3	42,844	0.01%
2019/05/28	21.5	71.47	5	71.50	71.20	16.5	42,521	0.04%
2019/05/27	5.2	71.51	8	71.70	71.40	-2.8	40,574	-0.01%
2019/05/24	49.6	71.59	18	71.68	71.40	31.6	40,541	0.08%
2019/05/23	20.1	71.82	2.8	72.04	71.50	17.3	40,262	0.04%
2019/05/22	6.2	74.44	1.2	74.42	74.00	5	39,723	0.01%
2019/05/21	11	74.94	2.1	75.06	75.00	8.9	39,988	0.02%
2019/05/20	12	74.99	10.6	75.35	75.00	1.4	39,825	0.00%
2019/05/17	7.1	75.24	12	75.11	74.70	-4.9	39,707	-0.01%
2019/05/16	23	77.30	7	77.60	75.90	16	39,278	0.04%
2019/05/15	31.6	77.86	33	77.70	77.80	-1.4	38,512	0.00%
2019/05/14	33	79.70	41	79.72	79.70	-8	37,886	-0.02%
2019/05/13	9	81.89	3	81.70	81.20	6	37,563	0.02%
2019/05/10	9.5	84.09	11.1	83.99	83.70	-1.6	37,575	0.00%
2019/05/09	16	84.84	7	84.76	84.30	9	37,560	0.02%
2019/05/08	3.4	85.90	6	85.83	85.90	-2.6	37,350	-0.01%
2019/05/07	4	86.30	2	86.90	86.60	2	37,276	0.01%
2019/05/06	9	85.48	9	85.39	84.90	0	37,269	0.00%
2019/05/03	3	87.47	2	88.20	88.20	1	36,812	0.00%
2019/05/02	0.2	86.90	12.4	86.83	86.90	-12.2	36,616	-0.03%
2019/04/30	16	86.89	14.1	86.84	86.90	1.9	36,365	0.01%
2019/04/29	15	88.48	38	88.02	87.80	-23	36,026	-0.06%
2019/04/26	3	86.97	8.1	87.36	87.40	-5.1	35,703	-0.01%
2019/04/25	13	86.64	6.8	86.74	86.80	6.2	35,423	0.02%
2019/04/24	14.2	86.94	3	86.37	86.90	11.2	35,170	0.03%
2019/04/23	9.9	87.49	13	87.62	88.30	-3.1	34,864	-0.01%
2019/04/22	15	88.71	42.4	88.33	87.80	-27.4	34,003	-0.08%
2019/04/19	56.4	90.78	26.2	89.99	88.90	30.2	33,706	0.09%
2019/04/18	90.2	93.64	103.9	93.92	91.60	-13.7	32,619	-0.04%	大賣/
2019/04/17	16.6	91.58	25	91.79	91.80	-8.4	30,553	-0.03%
2019/04/16	19.5	90.25	18	90.22	89.90	1.5	29,346	0.00%
2019/04/15	22	88.87	32	88.73	89.30	-10	28,411	-0.04%
2019/04/12	14.2	86.17	25.3	86.13	86.50	-11	27,828	-0.04%
2019/04/11	9.2	83.92	22.2	84.10	83.80	-13	27,456	-0.05%
2019/04/10	8.3	82.99	15	82.97	83.00	-6.7	26,990	-0.02%
2019/04/09	2.2	82.18	7	82.44	82.50	-4.8	26,686	-0.02%
2019/04/08	4	82.77	8	82.55	82.40	-4	26,501	-0.02%
2019/04/03	17.6	81.39	26.7	81.23	81.90	-9.2	25,825	-0.04%
2019/04/02	39.5	82.72	29.6	82.55	82.00	9.9	25,304	0.04%
2019/04/01	30.2	79.46	149.3	79.34	80.80	-119.1	23,838	-0.50%	大賣/鉅額交易
2019/03/29	1.8	73.28	7	72.76	73.50	-5.2	21,133	-0.02%
2019/03/28	0.2	71.80	3.3	71.74	71.80	-3.1	21,058	-0.01%
2019/03/27	2	71.95	62	71.90	71.90	-60	21,359	-0.28%
2019/03/26	2.2	71.62	3	71.60	71.80	-0.8	21,516	0.00%
2019/03/25	7.6	71.41	0	0.00	71.20	7.6	21,784	0.03%
2019/03/22	0.3	72.90	1	73.40	73.00	-0.7	21,732	0.00%
2019/03/21	0	0.00	6	73.00	73.00	-6	21,996	-0.03%
2019/03/20	8	72.20	4	72.15	72.40	4	22,458	0.02%
2019/03/19	0.1	72.00	1	72.40	72.30	-0.9	23,024	0.00%
2019/03/18	2	71.35	7	71.66	72.00	-5	23,226	-0.02%
2019/03/15	5	70.78	3	70.90	70.60	2	23,470	0.01%
2019/03/14	0.5	71.10	1	71.10	71.10	-0.5	23,311	0.00%
2019/03/13	3.2	70.77	7	70.81	70.70	-3.8	24,214	-0.02%
2019/03/12	4	71.15	23	71.24	71.20	-19	24,353	-0.08%
2019/03/11	9	70.48	1.6	70.66	70.40	7.4	24,453	0.03%
2019/03/08	29	70.79	1	71.00	70.70	28	24,916	0.11%
2019/03/07	10	71.91	5	71.90	71.60	5	25,765	0.02%
2019/03/04	39	71.83	1	72.30	72.20	38	26,928	0.14%
2019/02/27	2	72.80	2.8	72.70	72.70	-0.8	26,754	0.00%
2019/02/26	12	72.87	3	73.33	72.80	9	26,722	0.03%
2019/02/25	13	73.26	4	73.35	73.40	9	26,937	0.03%
2019/02/22	5	73.40	4	73.15	73.50	1	27,267	0.00%
2019/02/21	10	73.65	30.8	73.44	73.80	-20.8	27,552	-0.08%
2019/02/20	17	72.98	38	73.12	73.20	-21	27,545	-0.08%
2019/02/19	12.7	71.90	6	72.02	72.00	6.7	27,169	0.02%
2019/02/18	5	71.20	11	71.25	71.00	-6	27,351	-0.02%
2019/02/15	26	70.42	4	71.08	70.30	22	27,533	0.08%
2019/02/14	16	71.78	0	0.00	71.40	16	27,638	0.06%
2019/02/13	4	72.20	9	72.37	72.00	-5	27,733	-0.02%
2019/02/12	4	71.60	15	71.27	72.00	-11	27,694	-0.04%
2019/02/11	7.1	70.47	4	70.55	69.90	3.1	27,543	0.01%
2019/01/30	10.6	70.10	2	70.20	70.00	8.6	27,311	0.03%
2019/01/29	4	69.93	0	0.00	69.90	4	27,329	0.01%
2019/01/28	0	0.00	2	70.85	70.80	-2	27,288	-0.01%
2019/01/25	1	70.80	6	70.63	70.70	-5	27,511	-0.02%
2019/01/24	0	0.00	2	70.00	70.00	-2	27,455	-0.01%
2019/01/23	4	69.68	4	69.93	69.70	0	27,740	0.00%
2019/01/22	1.3	70.58	0	0.00	70.70	1.3	27,933	0.00%
2019/01/21	1.2	71.08	2	71.10	71.20	-0.8	28,393	0.00%
2019/01/18	8.3	70.50	15	70.52	70.80	-6.7	29,728	-0.02%
2019/01/17	1.1	70.49	5.2	70.34	70.40	-4.1	30,927	-0.01%
2019/01/16	14	69.87	26	70.28	70.20	-12	31,610	-0.04%
2019/01/15	4.3	70.24	24	70.35	70.30	-19.7	31,959	-0.06%
2019/01/14	3	68.93	4.2	68.88	68.70	-1.2	32,168	0.00%
2019/01/11	3.1	69.60	3	69.83	69.40	0.1	33,547	0.00%
2019/01/10	8.6	69.19	3	69.73	69.30	5.6	33,515	0.02%
2019/01/09	2.4	69.76	17	69.38	69.90	-14.6	33,515	-0.04%
2019/01/08	12	68.60	11.2	69.00	68.60	0.8	33,510	0.00%
2019/01/07	2.6	68.88	54	68.99	69.30	-51.4	33,710	-0.15%
2019/01/04	57.2	67.30	2.3	67.83	67.60	54.9	33,606	0.16%
2019/01/03	20	68.98	21	69.07	68.90	-1	33,646	0.00%
2019/01/02	3	70.77	1	70.00	70.10	2	33,501	0.01%
2018/12/28	9	70.90	8	70.95	70.80	1	33,856	0.00%
2018/12/27	2	71.35	1	71.40	70.80	1	34,100	0.00%
2018/12/26	1	70.70	3	70.73	70.20	-2	34,354	-0.01%
2018/12/25	7.2	70.12	7	70.37	70.70	0.2	34,538	0.00%
2018/12/24	1.2	70.85	3	71.17	71.40	-1.8	35,126	-0.01%
2018/12/22	3	71.00	1	70.90	70.90	2	35,373	0.01%
2018/12/21	1	70.50	9	70.97	71.40	-8	35,779	-0.02%
2018/12/20	2	71.30	5	71.66	71.50	-3	35,804	-0.01%
2018/12/19	1.2	71.10	10	71.58	71.80	-8.8	35,643	-0.02%
2018/12/18	9.6	70.46	8	70.56	70.80	1.6	35,873	0.00%
2018/12/17	16	71.27	19	71.55	71.10	-3	36,093	-0.01%
2018/12/14	16	71.86	11	71.58	71.50	5	36,528	0.01%
2018/12/13	8.9	72.59	28	72.64	73.00	-19.1	36,813	-0.05%
2018/12/12	21	71.05	26	70.90	71.20	-5	37,341	-0.01%
2018/12/11	6.9	68.68	10.8	68.72	68.40	-3.9	37,568	-0.01%
2018/12/10	14.1	67.89	12	67.78	67.70	2.1	37,759	0.01%
2018/12/07	20	69.34	6	69.25	69.10	14	37,568	0.04%
2018/12/06	72.2	69.62	28	69.78	69.00	44.2	37,365	0.12%
2018/12/05	24	71.93	8.2	72.01	71.60	15.8	36,597	0.04%
2018/12/04	9	73.48	33.6	73.62	73.40	-24.6	36,922	-0.07%
2018/12/03	20.5	73.60	13	73.75	74.00	7.5	36,977	0.02%
2018/11/30	7.2	72.86	33.1	73.27	71.90	-25.8	36,598	-0.07%
2018/11/29	12.7	73.37	7	74.03	72.40	5.7	35,692	0.02%
2018/11/28	9.8	72.55	32.7	72.57	73.10	-22.9	35,289	-0.06%
2018/11/27	7	70.36	9	70.43	70.70	-2	34,839	-0.01%
2018/11/26	4	70.93	8.1	71.12	71.00	-4.1	34,800	-0.01%
2018/11/23	42.6	70.05	11	70.07	70.00	31.6	34,663	0.09%
2018/11/22	15.4	70.18	2	70.20	69.50	13.4	34,653	0.04%
2018/11/21	30	69.61	13	69.96	70.60	17	34,466	0.05%
2018/11/20	28	71.70	26	71.15	71.00	2	34,147	0.01%
2018/11/19	7.8	73.52	2	73.45	73.40	5.8	33,901	0.02%
2018/11/16	7	74.24	9	74.51	74.30	-2	34,199	-0.01%
2018/11/15	10	74.01	9	74.07	74.50	1	35,037	0.00%
2018/11/14	14.2	74.05	3	73.83	73.30	11.2	34,998	0.03%
2018/11/13	6.2	74.25	4.8	74.43	74.40	1.4	34,972	0.00%
2018/11/12	15.1	76.17	3.1	76.24	76.20	12	34,899	0.03%
2018/11/09	14.4	76.03	1.6	76.03	76.10	12.8	35,101	0.04%
2018/11/08	18.2	76.95	13	77.17	76.60	5.2	35,138	0.01%
2018/11/07	6.1	77.71	6.8	77.87	77.90	-0.7	35,022	0.00%
2018/11/06	4.2	77.73	4.2	77.30	77.30	0	35,016	0.00%
2018/11/05	10.2	80.72	2	79.85	80.00	8.2	35,081	0.02%
2018/11/02	7.4	80.55	13	80.78	81.00	-5.6	35,222	-0.02%
2018/11/01	1.3	79.36	24.1	79.17	79.90	-22.8	35,105	-0.06%
2018/10/31	6.4	78.47	14	78.12	78.80	-7.6	35,267	-0.02%
2018/10/30	11.9	76.04	12.2	75.94	76.40	-0.4	35,030	0.00%
2018/10/29	19.6	76.58	9.6	77.03	75.50	10	35,063	0.03%
2018/10/26	26.2	78.02	19.8	77.83	76.20	6.4	35,074	0.02%
2018/10/17	32	69.31	17.5	70.35	68.10	14.5	34,592	0.04%
2018/10/16	13	70.12	54.7	70.20	70.40	-41.7	33,758	-0.12%
2018/10/15	11	70.66	16.6	70.60	70.50	-5.6	33,489	-0.02%
2018/10/12	21	70.56	22	71.74	71.90	-1	33,508	0.00%
2018/10/11	57	70.68	11.2	70.84	70.10	45.8	33,512	0.14%
2018/10/09	2	75.85	2	75.50	75.30	0	32,293	0.00%
2018/10/08	15	75.60	0	0.00	75.50	15	32,342	0.05%
2018/10/05	18.5	75.74	11	75.49	75.60	7.5	32,631	0.02%
2018/10/04	31.3	76.48	8	77.24	76.20	23.3	32,542	0.07%
2018/10/03	3.4	77.76	6	77.65	77.80	-2.6	32,668	-0.01%
2018/10/02	20	78.51	4	79.25	78.10	16	32,896	0.05%
2018/10/01	17	79.86	16	79.96	79.90	1	32,641	0.00%
2018/09/28	15	78.41	10	78.79	79.20	5	32,840	0.02%
2018/09/27	6	77.95	32	78.14	78.70	-26	32,499	-0.08%
2018/09/26	13	77.37	23	77.46	77.30	-10	32,279	-0.03%
2018/09/25	5	76.06	8	75.83	76.10	-3	32,142	-0.01%
2018/09/21	11	75.38	4	75.33	75.80	7	32,370	0.02%
2018/09/20	4	75.65	25.5	75.67	75.60	-21.5	32,265	-0.07%
2018/09/19	6.1	76.20	3	76.13	76.40	3.1	32,294	0.01%
2018/09/18	18.1	76.29	1	76.30	75.80	17.1	32,335	0.05%
2018/09/17	4	77.80	1	77.80	77.80	3	32,456	0.01%
2018/09/14	2	77.85	20	77.43	77.90	-18	32,799	-0.05%
2018/09/13	27	76.09	0	0.00	76.00	27	32,828	0.08%
2018/09/12	8	77.10	4	77.60	77.00	4	32,740	0.01%
2018/09/11	9	77.21	16.2	76.52	77.70	-7.2	32,803	-0.02%
2018/09/10	55.6	75.43	18	75.41	75.10	37.6	33,096	0.11%
2018/09/07	31	78.06	8	77.70	77.70	23	32,715	0.07%
2018/09/06	48	79.41	25	79.32	79.30	23	32,743	0.07%
2018/09/05	8	80.18	1	80.10	80.10	7	32,558	0.02%
2018/09/04	18	80.29	11	80.23	80.10	7	32,939	0.02%
2018/09/03	21	80.18	2	80.20	80.10	19	33,317	0.06%
2018/08/31	23.3	80.57	17	80.51	80.50	6.3	34,592	0.02%
2018/08/30	36	81.17	11.7	81.31	80.90	24.3	35,372	0.07%
2018/08/29	10.8	81.29	0	0.00	81.40	10.8	35,704	0.03%
2018/08/28	21	81.25	22	81.11	81.20	-1	35,877	0.00%
2018/08/27	7	81.00	3	81.03	81.00	4	36,077	0.01%
2018/08/24	34	80.76	7	80.99	81.10	27	36,106	0.07%
2018/08/23	3	81.33	5	81.44	81.80	-2	37,143	-0.01%
2018/08/22	4	81.33	3	81.50	81.70	1	37,444	0.00%
2018/08/21	8	81.16	0	0.00	81.00	8	37,825	0.02%
2018/08/20	4	81.28	2.7	81.30	81.00	1.3	38,555	0.00%
2018/08/17	4	81.30	6	81.42	81.10	-2	39,047	-0.01%
2018/08/16	18	81.20	8.5	81.29	81.20	9.5	39,033	0.02%
2018/08/15	51	80.61	24	80.95	81.10	27	38,932	0.07%
2018/08/14	43.2	81.67	42	81.50	81.30	1.2	38,576	0.00%
2018/08/13	20	83.98	11	84.51	83.80	9	37,744	0.02%
2018/08/10	6	85.72	11	85.89	85.90	-5	37,559	-0.01%
2018/08/09	3	85.40	42	85.34	85.20	-39	37,496	-0.10%
2018/08/08	2	85.00	34	84.96	85.00	-32	37,984	-0.08%
2018/08/07	8	84.74	12	84.93	84.40	-4	38,653	-0.01%
2018/08/06	2	84.00	16	84.53	84.60	-14	40,277	-0.03%
2018/08/03	8.1	83.54	4	83.45	83.80	4.1	40,685	0.01%
2018/08/02	24	83.42	4	83.85	82.80	20	40,725	0.05%
2018/08/01	2	83.90	6	84.07	84.10	-4	40,747	-0.01%
2018/07/31	7	83.70	2	84.00	83.80	5	40,718	0.01%
2018/07/30	4	83.93	55	83.91	84.20	-51	40,734	-0.13%
2018/07/27	4	83.40	3	83.27	83.20	1	40,533	0.00%
2018/07/26	5	82.58	12	82.83	83.50	-7	40,985	-0.02%
2018/07/25	41	82.98	5	82.88	82.70	36	41,156	0.09%
2018/07/24	15	85.39	37	85.52	85.20	-22	41,023	-0.05%
2018/07/23	30	85.58	17.1	85.36	85.50	12.9	40,405	0.03%
2018/07/20	9	85.19	27	85.23	85.30	-18	40,448	-0.04%
2018/07/19	19	84.93	40	85.02	85.20	-21	40,634	-0.05%
2018/07/18	20	83.92	47	84.02	84.10	-27	41,177	-0.07%
2018/07/17	8	82.71	10.1	82.81	82.90	-2.1	41,148	-0.01%
2018/07/16	2	83.15	51	83.10	82.80	-49	41,273	-0.12%
2018/07/13	10.4	82.20	13	82.32	82.90	-2.6	42,018	-0.01%
2018/07/12	12	81.13	6	81.33	81.20	6	42,639	0.01%
2018/07/11	7	81.13	4	81.65	81.60	3	42,885	0.01%
2018/07/10	20.1	80.56	13	80.45	80.50	7.1	42,680	0.02%
2018/07/09	1	80.90	21	81.07	80.80	-20	42,584	-0.05%
2018/07/06	26	80.73	1	80.80	80.50	25	42,830	0.06%
2018/07/04	6	81.42	2	81.25	81.60	4	43,143	0.01%
2018/07/03	18.1	80.97	2	81.05	80.70	16.1	43,802	0.04%
2018/07/02	16	81.71	10	82.26	81.00	6	44,386	0.01%
2018/06/29	8	81.36	20	82.79	83.20	-12	44,722	-0.03%
2018/06/28	40	80.58	7	80.91	80.50	33	46,328	0.07%
2018/06/27	15	81.14	3	81.17	80.90	12	46,430	0.03%
2018/06/26	29	80.71	5	81.12	81.00	24	46,386	0.05%
2018/06/25	25	81.82	1	81.90	81.50	24	46,072	0.05%
2018/06/22	44	82.10	3	82.20	82.30	41	45,973	0.09%
2018/06/21	14	83.01	9	82.98	82.70	5	45,954	0.01%
2018/06/20	27	82.45	23	82.62	83.00	4	46,402	0.01%
2018/06/19	61	83.29	16	83.52	83.00	45	46,024	0.10%
2018/06/15	40.2	84.80	3	84.87	85.00	37.2	45,391	0.08%
2018/06/14	31.4	86.10	6	85.95	85.50	25.4	44,934	0.06%
2018/06/13	12	87.80	6	87.72	87.80	6	44,377	0.01%
2018/06/12	6	87.47	10.7	87.71	87.70	-4.7	45,087	-0.01%
2018/06/11	7	87.80	12	87.69	87.40	-5	45,024	-0.01%
2018/06/08	55	89.44	32	90.20	88.30	23	45,184	0.05%
2018/06/07	15	90.35	72.5	90.25	91.20	-57.5	44,916	-0.13%
2018/06/06	5	88.56	47	88.64	89.10	-42	44,888	-0.09%
2018/06/05	7.1	87.90	5	88.02	88.10	2.1	45,553	0.00%
2018/06/04	2	87.75	5	87.76	87.80	-3	45,573	-0.01%
2018/06/01	4.1	86.48	1	86.50	86.60	3.1	45,724	0.01%
2018/05/31	12	87.18	2	87.10	85.70	10	45,907	0.02%
2018/05/30	6	87.27	7	87.23	87.40	-1	45,020	0.00%
2018/05/29	7	87.89	14	88.32	87.60	-7	44,829	-0.02%
2018/05/28	23.3	88.60	54.4	88.66	88.80	-31.2	44,821	-0.07%
2018/05/25	5	86.18	44	85.73	86.50	-39	44,419	-0.09%
2018/05/24	23	83.98	7	84.24	84.10	16	44,188	0.04%
2018/05/23	10	84.10	8	84.26	83.60	2	44,702	0.00%
2018/05/22	23	84.78	8	84.18	84.00	15	45,124	0.03%
2018/05/21	7.1	85.07	47.1	85.13	85.00	-40	45,700	-0.09%
2018/05/18	14	84.35	6	84.32	83.90	8	46,339	0.02%
2018/05/17	6	85.03	4	85.25	84.20	2	47,022	0.00%
2018/05/16	32	84.88	12	85.01	84.60	20	47,215	0.04%
2018/05/15	17	87.47	48.2	87.79	86.00	-31.2	47,488	-0.07%
2018/05/14	63	89.09	118.1	88.76	89.00	-55.1	48,662	-0.11%	大賣/
2018/05/11	11	84.36	58	84.38	85.00	-47	47,388	-0.10%
2018/05/10	3	82.67	8	82.51	82.90	-5	47,391	-0.01%
2018/05/09	10	81.96	19	82.37	81.80	-9	47,644	-0.02%
2018/05/08	5	82.24	6	82.17	82.60	-1	48,053	0.00%
2018/05/07	4	80.80	15	81.75	81.60	-11	48,209	-0.02%
2018/05/04	23	80.41	3	80.60	80.40	20	48,519	0.04%
2018/05/03	47.1	80.48	1	80.70	80.10	46.1	48,855	0.09%
2018/05/02	18	82.28	7	82.57	81.80	11	48,950	0.02%
2018/04/30	14	82.83	63	82.56	82.90	-49	49,029	-0.10%
2018/04/27	18.5	81.07	8	81.20	81.50	10.5	49,363	0.02%
2018/04/26	29.1	81.10	15	81.57	80.60	14.1	49,915	0.03%
2018/04/25	67	79.97	17	80.01	80.40	50	50,957	0.10%
2018/04/24	86.3	81.08	18.2	81.39	80.60	68	51,057	0.13%
2018/04/23	55.3	83.11	5	83.18	83.00	50.3	50,484	0.10%
2018/04/20	46	83.87	6	84.22	84.00	40	50,371	0.08%
2018/04/19	22	84.06	21	84.31	85.00	1	50,547	0.00%
2018/04/18	54	85.46	26.9	85.43	84.80	27.1	50,204	0.05%
2018/04/17	40	86.69	2	86.70	86.50	38	50,087	0.08%
2018/04/16	11	87.15	47	87.48	87.60	-36	50,333	-0.07%
2018/04/13	19	86.99	4	87.08	87.00	15	50,506	0.03%
2018/04/12	72.2	87.03	6.2	87.23	86.80	66	50,851	0.13%
2018/04/11	37	87.74	16	88.78	87.30	21	51,181	0.04%
2018/04/10	22	87.10	7	87.30	87.00	15	51,411	0.03%
2018/04/09	15	86.88	17.6	87.77	87.40	-2.6	51,757	0.00%
2018/04/03	80.4	87.15	23	87.23	87.20	57.4	51,281	0.11%
2018/04/02	41	88.30	11.1	88.48	88.10	29.9	50,921	0.06%
2018/03/31	103	88.90	13	89.48	88.50	90	50,680	0.18%	大買/
2018/03/30	17	91.63	5	91.76	91.40	12	48,765	0.02%
2018/03/29	44	90.08	2	90.35	90.00	42	48,632	0.09%
2018/03/28	8	90.40	1	90.30	90.10	7	48,333	0.01%
2018/03/27	15	90.99	3	91.00	91.20	12	48,237	0.02%
2018/03/26	24	89.92	5	90.10	90.20	19	48,082	0.04%
2018/03/23	40.4	91.00	6	91.10	90.40	34.4	48,202	0.07%
2018/03/22	7	92.56	10	92.68	92.80	-3	48,376	-0.01%
2018/03/21	6	92.50	5	92.52	92.40	1	48,263	0.00%
2018/03/20	11	92.55	1	92.60	92.60	10	48,615	0.02%
2018/03/19	11	92.76	4	93.05	92.90	7	48,662	0.01%
2018/03/16	11	93.23	4	93.28	92.80	7	48,767	0.01%
2018/03/15	13	93.54	5	93.38	93.40	8	48,424	0.02%
2018/03/14	42	93.69	47	93.69	93.30	-5	48,939	-0.01%
2018/03/13	24	95.78	47	95.87	95.20	-23	48,868	-0.05%
2018/03/12	21	94.16	68.1	93.98	94.30	-47.1	48,136	-0.10%
2018/03/09	28	91.49	51	91.43	91.90	-23	48,311	-0.05%
2018/03/08	11	89.36	3.3	89.44	89.40	7.7	48,434	0.02%
2018/03/07	35	88.79	24	89.40	88.50	11	48,600	0.02%
2018/03/06	10	88.44	19	88.34	88.20	-9	49,225	-0.02%
2018/03/05	35.2	87.38	1	87.30	87.00	34.2	49,994	0.07%
2018/03/02	16	87.32	12	87.32	87.80	4	49,680	0.01%
2018/03/01	27.7	87.86	3	87.90	87.90	24.7	49,850	0.05%
2018/02/27	19	88.88	7	89.17	88.10	12	49,752	0.02%
2018/02/26	23.1	88.97	3	89.27	88.80	20.1	49,448	0.04%
2018/02/23	12	88.64	32	88.98	88.90	-20	49,325	-0.04%
2018/02/22	33	87.79	6	87.85	87.90	27	49,530	0.05%
2018/02/21	12.1	88.43	20	88.68	88.20	-7.9	49,335	-0.02%
2018/02/12	91.3	87.83	5	88.28	87.60	86.3	48,915	0.18%
2018/02/09	74	87.04	4	87.10	87.50	70	48,743	0.14%
2018/02/08	31	89.46	9	89.31	89.00	22	48,453	0.05%
2018/02/07	60	90.55	12	90.41	90.00	48	49,905	0.10%
2018/02/06	105.1	89.88	76	90.01	89.20	29.1	49,153	0.06%	大買/
2018/02/05	48	92.86	17	93.12	92.80	31	47,142	0.07%
2018/02/02	13	94.74	39.2	94.79	95.20	-26.2	47,140	-0.06%
2018/02/01	8.3	93.47	26	93.60	93.50	-17.7	47,024	-0.04%
2018/01/31	42	92.51	10.2	92.56	92.20	31.8	46,756	0.07%
2018/01/30	35	94.15	5	94.34	93.60	30	46,299	0.06%
2018/01/29	10	95.11	5	94.80	94.70	5	46,043	0.01%
2018/01/26	54	95.67	17	95.69	95.40	37	45,847	0.08%
2018/01/25	12	95.72	25	95.68	95.40	-13	45,486	-0.03%
2018/01/24	9	96.08	17	96.04	95.90	-8	44,848	-0.02%
2018/01/23	11	95.85	22	96.08	96.90	-11	44,696	-0.02%
2018/01/22	13	96.93	9.1	96.91	96.60	3.9	44,513	0.01%
2018/01/19	40	96.24	103	96.22	96.90	-63	43,848	-0.14%	大賣/
2018/01/18	18	94.16	47	94.29	93.80	-29	42,486	-0.07%
2018/01/17	7	93.06	11	93.29	93.40	-4	42,043	-0.01%
2018/01/16	18	93.42	5	93.34	93.40	13	41,887	0.03%
2018/01/15	14	92.79	30	93.04	93.30	-16	41,766	-0.04%
2018/01/12	15	91.85	22	92.05	91.80	-7	41,540	-0.02%
2018/01/11	44	91.24	12	91.99	91.40	32	41,459	0.08%
2018/01/10	85	91.03	5	90.94	90.80	80	40,939	0.20%
2018/01/09	19	91.99	16	92.01	91.80	3	40,640	0.01%
2018/01/08	42	91.90	14	91.84	91.80	28	40,616	0.07%
2018/01/05	35.1	92.07	9	92.74	93.00	26.1	40,275	0.06%
2018/01/04	38.1	92.78	5	92.84	92.60	33.1	39,996	0.08%
2018/01/03	49	94.31	8	94.11	94.00	41	39,819	0.10%
2018/01/02	8.9	94.77	34.2	95.01	95.00	-25.3	39,215	-0.06%