鴻海 (2317)-元大-土城學府券商分點個股進出

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

鴻海

(2317)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

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

鴻海 (2317)籌碼相關－元大-土城學府券商分點個股進出

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-土城學府券商分點個股進出
元大-土城學府券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	52.5	206.26	107.2	206.55	206.00	-54.7	65,385	-0.08%	大賣/
2024/11/19	132.9	203.30	122	204.15	203.50	10.9	65,849	0.02%	大買/大賣/
2024/11/18	185.3	203.63	161.4	203.45	202.50	23.9	66,210	0.04%	大買/大賣/
2024/11/15	166.5	209.23	62.8	208.16	207.00	103.7	66,169	0.16%	大買/鉅額交易
2024/11/14	77.8	212.07	77.2	212.83	211.50	0.6	65,720	0.00%
2024/11/13	83.6	213.65	42	214.54	214.50	41.5	65,927	0.06%
2024/11/12	70.4	215.73	109.3	215.00	214.00	-38.8	66,646	-0.06%	大賣/
2024/11/11	23.7	218.23	25	219.28	220.00	-1.3	67,372	0.00%
2024/11/08	84.7	218.13	144.7	218.87	218.00	-60.1	68,533	-0.09%	大賣/
2024/11/07	134.3	215.57	158	217.13	217.00	-23.7	69,919	-0.03%	大買/大賣/
2024/11/06	39.1	214.72	44.5	214.96	213.50	-5.4	71,518	-0.01%
2024/11/05	22.1	213.50	7.9	214.00	214.00	14.2	73,247	0.02%
2024/11/04	27.7	211.26	100.6	210.69	214.00	-73	77,681	-0.09%
2024/11/01	150.3	206.08	106.5	206.67	208.00	43.8	80,548	0.05%	大買/大賣/
2024/10/30	53.3	210.71	68.5	212.34	211.50	-15.2	81,929	-0.02%
2024/10/29	221.6	209.81	118	209.38	209.50	103.6	81,977	0.13%	大買/大賣/鉅額交易
2024/10/28	164	217.97	149.8	216.47	215.00	14.2	81,834	0.02%	大買/大賣/
2024/10/25	4.6	213.35	14.7	214.41	216.00	-10.1	81,192	-0.01%
2024/10/24	70.9	212.33	98.5	211.77	211.50	-27.6	81,356	-0.03%
2024/10/23	50.7	214.54	6.8	215.42	216.00	43.9	81,746	0.05%
2024/10/22	9.5	214.20	116.7	214.56	215.50	-107.2	82,294	-0.13%	大賣/鉅額交易
2024/10/21	31.5	210.23	25.3	211.62	210.00	6.2	83,469	0.01%
2024/10/18	49.8	209.43	56.5	208.67	207.50	-6.7	83,998	-0.01%
2024/10/17	30.2	207.01	42.5	207.73	208.50	-12.3	84,516	-0.01%
2024/10/16	53.3	204.85	57	205.35	205.00	-3.7	84,684	0.00%
2024/10/15	30.3	202.69	82.5	205.42	207.00	-52.2	84,454	-0.06%
2024/10/14	29.5	197.80	41.6	198.40	199.00	-12.1	83,225	-0.01%
2024/10/11	42.9	200.67	39.7	200.26	200.00	3.2	84,917	0.00%
2024/10/09	9.4	198.44	37.8	198.44	199.00	-28.5	84,841	-0.03%
2024/10/08	45.5	195.19	39.8	194.63	194.00	5.7	84,628	0.01%
2024/10/07	53.3	196.80	41	196.64	197.50	12.4	86,026	0.01%
2024/10/04	41.9	191.07	80.8	193.59	194.00	-38.9	86,540	-0.04%
2024/10/01	41.3	187.65	23	187.02	187.00	18.3	85,357	0.02%
2024/09/30	20.9	188.51	10.1	189.50	187.50	10.8	86,645	0.01%
2024/09/27	36.4	191.49	52.4	191.92	191.00	-16	86,879	-0.02%
2024/09/26	56.1	189.58	41.1	190.76	189.50	15.1	88,138	0.02%
2024/09/25	42.6	188.47	69.9	189.23	188.50	-27.3	88,278	-0.03%
2024/09/24	5.1	180.37	20.2	181.01	183.00	-15.1	87,589	-0.02%
2024/09/23	30.1	178.70	49.4	179.58	180.00	-19.3	88,056	-0.02%
2024/09/20	36.2	179.69	56.8	179.62	177.00	-20.6	89,343	-0.02%
2024/09/19	29	174.59	27.1	175.89	176.50	1.9	89,933	0.00%
2024/09/18	65.2	175.66	26.1	174.48	174.00	39.1	90,975	0.04%
2024/09/16	28.1	178.44	49	179.82	181.00	-20.9	92,423	-0.02%
2024/09/13	26.2	177.03	25.2	177.34	176.00	0.9	94,482	0.00%
2024/09/12	26.4	175.86	64.2	176.46	177.50	-37.8	96,794	-0.04%
2024/09/11	15.5	169.63	14	170.39	169.50	1.5	97,425	0.00%
2024/09/10	49	170.34	35.2	169.65	169.00	13.8	98,440	0.01%
2024/09/09	54.4	172.21	8.1	172.26	172.00	46.4	98,999	0.05%
2024/09/06	24.5	176.78	13.2	177.03	176.50	11.3	100,326	0.01%
2024/09/05	31.8	177.76	12.6	176.31	175.00	19.2	101,765	0.02%
2024/09/04	50.9	176.22	36.6	176.31	179.50	14.3	101,899	0.01%
2024/09/03	1	185.00	9.4	185.78	185.00	-8.4	100,741	-0.01%
2024/09/02	43.6	185.92	25.3	185.48	183.00	18.3	101,914	0.02%
2024/08/30	3.1	184.33	7.1	184.58	184.50	-4	103,273	0.00%
2024/08/29	18.5	181.53	20.2	182.75	184.50	-1.8	104,122	0.00%
2024/08/28	9.2	184.33	12.8	184.84	185.50	-3.6	104,648	0.00%
2024/08/27	3.1	179.63	8.2	180.80	180.50	-5.1	106,103	0.00%
2024/08/26	3.1	182.69	9	183.06	182.00	-5.9	106,949	-0.01%
2024/08/23	24.8	176.84	3	178.67	180.00	21.8	107,498	0.02%
2024/08/22	48.5	180.86	43.1	179.97	179.50	5.4	107,809	0.00%
2024/08/21	15.2	183.62	3	184.83	183.50	12.2	108,503	0.01%
2024/08/20	28.2	188.43	11	187.36	186.50	17.2	108,463	0.02%
2024/08/19	2.5	186.61	16.6	187.30	187.00	-14.1	108,510	-0.01%
2024/08/16	23.8	184.69	24.7	185.10	184.00	-0.9	108,475	0.00%
2024/08/15	53.6	183.36	28.5	181.84	181.00	25.1	108,044	0.02%
2024/08/14	29.5	185.56	30.6	185.26	185.50	-1.1	107,885	0.00%
2024/08/13	32.7	179.74	56	181.13	181.00	-23.3	107,715	-0.02%
2024/08/12	18.6	175.16	47.9	176.06	176.00	-29.4	108,358	-0.03%
2024/08/09	43	169.72	52.8	170.36	168.50	-9.8	109,102	-0.01%
2024/08/08	92.1	163.50	48	164.66	163.50	44.1	108,889	0.04%
2024/08/07	64.4	170.73	48.3	172.01	170.50	16.2	107,321	0.02%
2024/08/06	130.8	168.93	121.6	167.99	167.50	9.1	105,884	0.01%	大買/大賣/
2024/08/05	117.1	169.29	25.4	168.85	168.00	91.7	102,629	0.09%	大買/
2024/08/02	208.2	190.73	34	187.91	186.50	174.2	100,061	0.17%	大買/鉅額交易
2024/08/01	49.2	202.44	11.5	203.24	202.50	37.7	99,293	0.04%
2024/07/31	7.2	199.09	31.2	197.27	198.00	-24	101,079	-0.02%
2024/07/30	34.2	193.05	32	194.30	196.00	2.2	100,915	0.00%
2024/07/29	17.6	194.29	15	193.47	193.00	2.6	101,111	0.00%
2024/07/26	44.8	191.94	8	192.25	192.00	36.8	101,334	0.04%
2024/07/23	122.6	199.77	33	199.87	201.50	89.6	101,273	0.09%	大買/
2024/07/22	84.2	194.52	60.3	194.87	192.50	23.9	101,525	0.02%
2024/07/19	26.1	201.72	126.3	200.81	204.00	-100.2	100,691	-0.10%	大賣/
2024/07/18	94	205.36	34.8	206.07	204.00	59.3	102,383	0.06%
2024/07/17	27.3	212.96	38.5	212.14	212.00	-11.2	101,305	-0.01%
2024/07/16	46.3	213.16	21.2	213.76	213.00	25.1	101,241	0.02%
2024/07/15	16.2	217.46	23.1	217.15	216.50	-6.9	102,079	-0.01%
2024/07/12	106.7	217.78	85.1	218.99	216.00	21.6	102,453	0.02%	大買/
2024/07/11	75.1	226.16	29.7	225.55	225.50	45.4	101,909	0.04%
2024/07/10	47.1	223.65	30	223.60	223.50	17.1	103,744	0.02%
2024/07/09	76.1	228.18	142.1	225.02	225.50	-66	104,436	-0.06%	大賣/
2024/07/08	51.8	224.54	68.9	221.92	226.50	-17.1	104,093	-0.02%
2024/07/05	24.4	214.04	9	214.67	214.50	15.4	105,052	0.01%
2024/07/04	28.9	212.56	105.5	211.68	214.50	-76.6	105,962	-0.07%	大賣/
2024/07/03	154.9	206.02	31.1	205.05	203.00	123.8	105,809	0.12%	大買/鉅額交易
2024/07/02	131.9	206.35	103	205.32	204.50	28.9	106,349	0.03%	大買/大賣/
2024/07/01	24.6	215.66	8.5	215.89	216.00	16.1	106,325	0.02%
2024/06/28	22	214.13	31	214.21	214.00	-9	108,067	-0.01%
2024/06/27	74.5	211.77	28.4	212.70	212.50	46.1	108,103	0.04%
2024/06/26	66.8	212.01	94.1	213.23	210.00	-27.3	109,229	-0.03%
2024/06/25	58.4	204.15	26.1	204.79	211.00	32.3	110,700	0.03%
2024/06/24	56.7	206.45	24.7	206.85	206.00	32	111,189	0.03%
2024/06/21	128.4	213.14	28.1	214.89	212.00	100.4	112,462	0.09%	大買/
2024/06/20	103	211.07	60.1	211.89	217.50	42.8	112,162	0.04%	大買/
2024/06/19	120.4	205.50	76.1	205.51	203.00	44.3	113,142	0.04%	大買/
2024/06/18	36.5	198.98	93.8	197.51	198.50	-57.3	113,310	-0.05%
2024/06/17	27.6	196.70	28.2	198.08	200.00	-0.6	115,217	0.00%
2024/06/14	18.6	197.24	56.4	195.38	198.00	-37.8	116,569	-0.03%
2024/06/13	59.1	191.84	40.6	191.62	192.00	18.5	118,495	0.02%
2024/06/12	11.3	185.45	107.7	184.50	187.50	-96.4	122,764	-0.08%	大賣/
2024/06/11	23.5	179.65	23.5	179.97	180.50	0	123,876	0.00%
2024/06/07	22.1	177.59	17.1	177.88	177.50	4.9	128,123	0.00%
2024/06/06	98.4	180.63	46.6	180.50	177.50	51.8	132,975	0.04%
2024/06/05	56.6	173.97	32.1	174.93	175.50	24.5	133,281	0.02%
2024/06/04	70.8	172.68	94.6	170.98	171.00	-23.8	132,468	-0.02%
2024/06/03	223.5	176.74	102.9	176.35	176.50	120.6	131,562	0.09%	大買/大賣/鉅額交易
2024/05/31	79.9	175.20	33.1	174.75	172.00	46.8	130,748	0.04%
2024/05/30	28.8	177.55	15	177.10	176.50	13.8	129,554	0.01%
2024/05/29	58.3	182.04	9.4	181.77	180.50	48.9	130,014	0.04%
2024/05/28	31.7	185.17	17.3	184.42	185.50	14.4	129,230	0.01%
2024/05/27	24.3	183.88	74.2	182.98	185.00	-49.8	128,741	-0.04%
2024/05/24	17.4	174.57	15.3	174.39	176.00	2.1	127,321	0.00%
2024/05/23	22	172.61	38.3	172.60	173.00	-16.3	126,500	-0.01%
2024/05/22	50.1	168.81	19	169.18	169.00	31	125,395	0.02%
2024/05/21	39.4	166.69	46.1	167.12	166.00	-6.7	124,802	-0.01%
2024/05/20	85.2	167.62	25.3	167.73	167.50	59.9	124,336	0.05%
2024/05/17	52.6	170.11	35.1	169.88	170.00	17.5	123,763	0.01%
2024/05/16	112.4	174.92	45.2	174.92	171.50	67.2	122,712	0.05%	大買/
2024/05/15	50.5	168.61	126.1	169.79	170.50	-75.6	120,759	-0.06%	大賣/
2024/05/14	36.6	171.50	18.2	171.39	172.00	18.5	118,632	0.02%
2024/05/13	33.7	171.23	9.8	171.54	169.50	23.9	116,850	0.02%
2024/05/10	10.1	168.78	32.3	168.81	169.50	-22.2	115,830	-0.02%
2024/05/09	31.7	172.73	47.2	172.03	170.50	-15.6	114,664	-0.01%
2024/05/08	18.7	169.45	8.5	169.50	169.50	10.3	113,075	0.01%
2024/05/07	39.3	168.62	37.6	168.99	169.50	1.7	112,117	0.00%
2024/05/06	89.2	164.11	121.4	165.39	167.50	-32.2	110,314	-0.03%	大賣/
2024/05/03	23	156.79	118	157.46	156.00	-95	107,787	-0.09%	大賣/
2024/05/02	63.2	152.99	9	153.61	154.00	54.2	107,073	0.05%
2024/04/30	26.8	157.86	34.4	157.39	156.00	-7.6	106,176	-0.01%
2024/04/29	10.2	159.26	49.9	158.65	158.50	-39.7	105,289	-0.04%
2024/04/26	82.2	156.40	36.8	155.96	155.00	45.5	104,036	0.04%
2024/04/25	34.7	152.41	78.2	151.82	151.50	-43.4	102,659	-0.04%
2024/04/24	69.5	151.41	52.1	152.14	156.00	17.4	101,157	0.02%
2024/04/23	42.6	144.60	15.1	145.00	144.00	27.5	98,752	0.03%
2024/04/22	16.2	143.25	28.1	142.51	143.00	-12	98,059	-0.01%
2024/04/19	55.7	142.90	27	143.40	143.00	28.7	97,247	0.03%
2024/04/18	35.7	147.22	19	147.00	148.00	16.7	95,526	0.02%
2024/04/17	20.4	143.39	42	144.49	146.50	-21.6	94,851	-0.02%
2024/04/16	83	140.02	106.6	140.18	141.00	-23.6	93,480	-0.03%	大賣/
2024/04/15	57	147.59	75.1	147.62	146.00	-18	90,976	-0.02%
2024/04/12	34.2	150.59	40.9	151.72	150.50	-6.7	89,690	-0.01%
2024/04/11	96.7	150.44	34.8	150.04	150.00	61.9	87,961	0.07%
2024/04/10	53.9	156.16	28.3	155.88	154.50	25.6	85,355	0.03%
2024/04/09	36.3	157.61	67.9	158.72	158.00	-31.6	84,044	-0.04%
2024/04/08	57.4	158.27	45.7	158.38	158.00	11.7	82,682	0.01%
2024/04/03	47	156.65	12	156.50	159.00	34.9	81,311	0.04%
2024/04/02	37.5	155.34	54.7	156.94	159.00	-17.2	79,344	-0.02%
2024/04/01	66.5	151.74	37.4	151.05	150.50	29.1	76,692	0.04%
2024/03/29	80	153.21	66.8	151.56	150.00	13.2	75,560	0.02%
2024/03/28	34.2	152.17	90.5	153.67	155.50	-56.3	73,210	-0.08%
2024/03/27	89.1	146.80	35.4	147.42	148.50	53.7	70,339	0.08%
2024/03/26	50.9	144.10	71.7	143.35	142.00	-20.8	68,483	-0.03%
2024/03/25	36	145.35	36.2	145.76	145.50	-0.1	66,381	0.00%
2024/03/22	96.8	145.24	59.8	145.93	145.50	37	64,505	0.06%
2024/03/21	40.4	141.97	140.2	142.94	142.50	-99.8	61,032	-0.16%	大賣/
2024/03/20	63.6	137.98	178.1	139.50	138.00	-114.5	58,649	-0.20%	大賣/鉅額交易
2024/03/19	42.3	132.71	101.2	133.14	136.00	-58.9	55,781	-0.11%	大賣/
2024/03/18	55.6	133.08	80.1	133.83	136.00	-24.5	53,182	-0.05%
2024/03/15	48.7	130.87	257.9	130.87	132.00	-209.3	49,532	-0.42%	大賣/鉅額交易
2024/03/14	20.6	119.61	102.6	120.01	121.00	-82	43,236	-0.19%	大賣/
2024/03/13	56.1	120.51	159.7	120.75	120.50	-103.6	40,314	-0.26%	大賣/鉅額交易
2024/03/12	44.3	116.38	256.8	115.46	119.00	-212.4	34,910	-0.61%	大賣/鉅額交易
2024/03/11	5	109.80	82.5	109.56	109.50	-77.5	29,389	-0.26%
2024/03/08	9.6	105.76	5.2	106.98	105.00	4.4	27,431	0.02%
2024/03/07	8	107.56	15.1	107.67	107.50	-7.1	26,533	-0.03%
2024/03/06	3.6	106.31	7.5	106.55	106.50	-3.9	26,183	-0.01%
2024/03/05	6	107.17	26.4	107.68	106.50	-20.4	26,190	-0.08%
2024/03/04	87	106.42	68.3	105.06	106.50	18.7	25,463	0.07%
2024/03/01	1.1	102.55	2	103.00	102.00	-0.9	24,125	0.00%
2024/02/29	2.1	103.03	3	103.17	103.00	-0.9	24,041	0.00%
2024/02/27	4.1	103.50	6	103.83	103.50	-1.9	23,750	-0.01%
2024/02/26	2	103.50	1	103.50	103.50	1	23,649	0.00%
2024/02/23	2.2	103.27	2.1	103.49	103.00	0.1	23,790	0.00%
2024/02/22	1	103.00	7.5	103.17	103.50	-6.5	24,119	-0.03%
2024/02/21	2.2	103.50	5	103.50	103.00	-2.8	24,289	-0.01%
2024/02/20	6.1	103.66	17	104.00	103.50	-10.9	24,762	-0.04%
2024/02/19	8.8	101.90	21	102.38	103.00	-12.2	24,617	-0.05%
2024/02/16	8.1	101.00	0	0.00	101.50	8.1	25,053	0.03%
2024/02/15	7.2	101.51	0	0.00	101.00	7.2	25,287	0.03%
2024/02/05	2	101.50	1	101.50	101.50	1	25,125	0.00%
2024/02/02	4.2	102.00	1.8	102.00	102.00	2.4	25,105	0.01%
2024/02/01	0	102.00	0	102.50	103.00	0	25,344	0.00%
2024/01/31	3	102.00	4	102.50	102.50	-1	25,428	0.00%
2024/01/30	0	0.00	1	102.50	102.00	-1	25,581	0.00%
2024/01/29	1	102.50	0.5	102.50	102.50	0.5	25,927	0.00%
2024/01/26	5	102.80	4.2	102.63	102.50	0.8	26,364	0.00%
2024/01/25	0.1	101.36	8.4	101.74	102.00	-8.3	26,353	-0.03%
2024/01/24	0.1	100.83	0	0.00	100.50	0.1	26,387	0.00%
2024/01/23	7	100.86	4.6	100.72	101.00	2.4	27,103	0.01%
2024/01/22	14.4	100.27	4.2	100.00	99.90	10.2	29,035	0.04%
2024/01/19	3.1	100.33	1	100.00	100.50	2.1	29,204	0.01%
2024/01/18	6.6	99.39	0.7	99.35	99.90	5.9	29,563	0.02%
2024/01/17	22.4	99.24	63.3	98.97	98.60	-40.9	29,936	-0.14%
2024/01/16	10.1	99.92	2.9	99.87	100.00	7.3	30,976	0.02%
2024/01/15	5.2	100.30	0	0.00	100.00	5.2	31,922	0.02%
2024/01/12	2.3	100.54	3	100.50	100.50	-0.7	32,081	0.00%
2024/01/11	6.4	100.09	0	0.00	100.50	6.4	32,209	0.02%
2024/01/10	9.6	100.55	1	100.50	100.00	8.6	32,083	0.03%
2024/01/09	8.3	101.45	7.2	101.58	101.00	1.1	31,963	0.00%
2024/01/08	11.7	102.23	1.3	102.55	101.50	10.5	31,828	0.03%
2024/01/05	1.4	104.00	0.1	104.00	104.00	1.4	31,693	0.00%
2024/01/04	1	104.50	0.3	104.43	104.00	0.7	31,937	0.00%
2024/01/03	29.1	104.50	2.2	104.50	104.50	26.9	32,154	0.08%
2024/01/02	0	104.50	10.1	104.55	105.00	-10.1	32,305	-0.03%
2023/12/29	6	104.50	20.3	104.00	104.50	-14.3	32,250	-0.04%
2023/12/28	7	103.57	1	103.99	104.00	6	32,274	0.02%
2023/12/27	7.2	103.57	2	103.50	103.50	5.2	32,180	0.02%
2023/12/26	1.1	103.50	3.4	103.50	104.00	-2.3	32,097	-0.01%
2023/12/25	0	0.00	12	103.50	103.50	-12	32,284	-0.04%
2023/12/22	1.2	103.42	0	103.00	103.50	1.2	32,363	0.00%
2023/12/21	5	103.10	6.6	103.49	103.50	-1.6	32,468	0.00%
2023/12/20	0.4	102.87	18.3	103.47	104.50	-17.9	32,160	-0.06%
2023/12/19	0.1	101.50	2.8	102.16	102.50	-2.7	31,507	-0.01%
2023/12/18	1	101.50	1	102.00	102.00	0	31,329	0.00%
2023/12/15	2.7	101.44	3	101.33	101.50	-0.3	31,177	0.00%
2023/12/14	2.1	101.72	6.4	101.55	102.00	-4.3	30,726	-0.01%
2023/12/13	2.1	101.00	26	100.69	101.00	-23.9	30,500	-0.08%
2023/12/12	1.2	100.96	12.3	100.76	101.00	-11.2	30,839	-0.04%
2023/12/11	13.6	100.85	1	101.00	101.00	12.5	30,769	0.04%
2023/12/08	19	101.39	3	101.00	101.50	16	30,658	0.05%
2023/12/07	0.7	101.00	9	101.00	101.00	-8.3	30,887	-0.03%
2023/12/06	3.1	101.01	1	101.00	101.00	2.1	30,950	0.01%
2023/12/05	3.1	100.85	4	101.13	101.00	-0.9	30,895	0.00%
2023/12/04	5.2	100.81	2	101.00	101.00	3.2	30,773	0.01%
2023/12/01	4.7	100.89	2.3	100.57	100.50	2.4	30,811	0.01%
2023/11/30	5.4	101.57	0	0.00	101.50	5.4	30,592	0.02%
2023/11/29	1.5	102.00	1.7	101.70	102.00	-0.2	30,267	0.00%
2023/11/28	1	103.00	2	102.75	102.50	-1	29,970	0.00%
2023/11/27	3.1	102.00	1.8	102.33	101.50	1.3	30,482	0.00%
2023/11/24	4.6	101.39	2	101.50	101.50	2.6	30,442	0.01%
2023/11/22	3.1	102.35	6.3	103.16	102.00	-3.2	31,063	-0.01%
2023/11/21	0.1	101.50	20	101.75	102.50	-19.9	30,942	-0.06%
2023/11/20	13	101.00	2.1	101.50	101.00	10.9	31,170	0.04%
2023/11/17	5.1	102.50	15.2	102.62	102.50	-10.1	30,949	-0.03%
2023/11/16	1.3	100.95	6	101.00	101.00	-4.8	30,387	-0.02%
2023/11/15	20.4	100.08	3.3	100.31	100.50	17.2	30,054	0.06%
2023/11/14	2.6	100.19	23.4	100.34	100.00	-20.9	29,488	-0.07%
2023/11/13	13.3	97.55	0	0.00	97.70	13.3	29,120	0.05%
2023/11/10	3.2	97.36	9	97.54	97.20	-5.8	29,544	-0.02%
2023/11/09	2.1	97.81	1	98.20	97.90	1.1	30,337	0.00%
2023/11/08	3	97.07	5.1	96.76	97.00	-2.1	30,321	-0.01%
2023/11/07	13.3	95.78	1	95.80	96.10	12.3	30,373	0.04%
2023/11/06	8	96.94	4.6	97.07	96.40	3.4	30,281	0.01%
2023/11/03	43.1	95.71	3.1	95.70	95.80	40.1	29,982	0.13%
2023/11/02	4.5	97.10	5.2	96.78	97.00	-0.7	29,758	0.00%
2023/11/01	17.4	96.02	9	95.92	95.60	8.4	30,097	0.03%
2023/10/31	14.4	96.02	23.2	96.27	96.50	-8.8	30,309	-0.03%
2023/10/30	114.9	95.39	24	94.59	94.50	90.9	29,933	0.30%	大買/
2023/10/27	41	98.36	1	98.50	98.20	40	28,083	0.14%
2023/10/26	50.7	98.46	1	98.60	98.50	49.7	28,036	0.18%
2023/10/25	17.3	99.05	7.5	99.01	99.00	9.8	27,773	0.04%
2023/10/24	53	98.54	76.1	98.33	98.30	-23	27,620	-0.08%
2023/10/23	46.4	100.79	15.2	100.42	100.50	31.1	26,288	0.12%
2023/10/20	19	104.00	0	104.00	103.50	19	25,919	0.07%
2023/10/19	16.3	104.22	1	103.50	103.50	15.3	25,714	0.06%
2023/10/18	1.7	105.56	3	105.67	105.50	-1.3	25,514	0.00%
2023/10/17	15	106.97	0	0.00	106.50	15	25,614	0.06%
2023/10/16	2	107.00	6	107.00	107.00	-4	26,265	-0.02%
2023/10/13	4	107.13	4	107.50	107.50	0	26,851	0.00%
2023/10/12	1.1	106.77	10	106.90	107.00	-8.9	27,096	-0.03%
2023/10/11	3.2	106.16	4	106.12	106.00	-0.8	27,348	0.00%
2023/10/06	3.5	105.14	10.3	105.40	105.50	-6.8	27,369	-0.02%
2023/10/05	3.1	103.18	1	103.00	103.50	2.1	27,528	0.01%
2023/10/04	7.5	102.82	2	103.00	103.00	5.5	27,645	0.02%
2023/10/03	5.3	104.00	0	0.00	104.00	5.3	27,599	0.02%
2023/10/02	0	0.00	10	104.55	104.50	-10	27,816	-0.04%
2023/09/28	4.6	103.63	1	104.00	104.00	3.6	28,735	0.01%
2023/09/27	2.4	103.80	2	104.00	104.00	0.4	29,226	0.00%
2023/09/26	19.4	104.40	0.7	104.50	104.00	18.7	30,286	0.06%
2023/09/25	4	105.13	0	0.00	105.50	4	31,242	0.01%
2023/09/22	3.3	105.20	0	0.00	105.00	3.3	31,773	0.01%
2023/09/21	11.3	105.23	20.7	105.09	105.00	-9.4	32,181	-0.03%
2023/09/20	9.1	106.34	0.3	107.00	106.00	8.8	32,555	0.03%
2023/09/19	13	107.00	7.1	106.86	106.50	5.9	33,360	0.02%
2023/09/18	5	106.10	3	105.83	106.50	2	34,796	0.01%
2023/09/15	5	106.20	0	0.00	106.00	5	35,058	0.01%
2023/09/14	0	0.00	1.3	106.40	106.50	-1.3	34,962	0.00%
2023/09/13	4.1	106.25	0.1	106.00	106.00	4	35,116	0.01%
2023/09/12	2	106.75	3	106.00	107.50	-1	35,594	0.00%
2023/09/11	5.6	105.06	0	0.00	105.00	5.6	35,679	0.02%
2023/09/08	8.1	105.32	0	0.00	106.00	8.1	35,975	0.02%
2023/09/07	2.3	105.57	0	0.00	105.50	2.3	36,936	0.01%
2023/09/06	1.6	106.37	1	106.50	106.00	0.6	38,325	0.00%
2023/09/05	1	106.50	1	106.52	107.00	0	38,319	0.00%
2023/09/04	11	106.00	5	106.30	106.50	6	38,384	0.02%
2023/09/01	0.2	106.88	12.4	106.92	107.50	-12.2	38,403	-0.03%
2023/08/31	2.3	106.22	10.1	106.31	106.50	-7.8	38,772	-0.02%
2023/08/30	1.1	106.05	10.5	106.38	106.00	-9.4	38,234	-0.02%
2023/08/29	44.9	105.86	35	106.00	106.00	9.9	38,783	0.03%
2023/08/28	0.3	108.34	2	108.25	108.00	-1.7	38,485	0.00%
2023/08/25	1.3	108.11	21	108.26	108.00	-19.7	39,185	-0.05%
2023/08/24	59.1	109.77	12.1	109.17	109.50	47	40,302	0.12%
2023/08/23	2	106.50	3	106.83	106.50	-1	40,756	0.00%
2023/08/22	8.4	106.52	0.1	106.50	106.50	8.4	41,061	0.02%
2023/08/21	0.5	106.00	2.2	106.48	106.00	-1.7	41,271	0.00%
2023/08/18	2.1	106.02	6	106.00	106.00	-3.9	41,354	-0.01%
2023/08/17	5.2	106.33	0	0.00	106.50	5.2	41,432	0.01%
2023/08/16	18.6	105.44	0.1	106.00	105.50	18.5	41,323	0.04%
2023/08/15	64.1	107.52	0.7	108.50	107.00	63.4	41,146	0.15%
2023/08/14	51	109.51	7.2	109.43	110.00	43.8	40,542	0.11%
2023/08/11	13.1	108.74	6	109.17	108.50	7.1	40,690	0.02%
2023/08/10	6	110.17	0	0.00	110.00	6	41,012	0.01%
2023/08/09	1	111.00	4.1	110.62	110.50	-3.1	41,109	-0.01%
2023/08/08	8	110.44	38	110.03	110.50	-30	41,947	-0.07%
2023/08/07	8	111.13	11.1	111.95	109.50	-3.1	41,823	-0.01%
2023/08/04	4.1	110.00	7.7	110.39	111.00	-3.6	41,358	-0.01%
2023/08/02	10.4	108.69	10.4	109.53	108.00	0	41,384	0.00%
2023/08/01	11.5	110.44	15.2	110.13	110.50	-3.7	40,993	-0.01%
2023/07/31	16.3	109.04	4	109.63	108.50	12.3	40,803	0.03%
2023/07/28	8.2	109.77	3	109.52	109.50	5.2	40,510	0.01%
2023/07/27	7.6	111.16	1.1	110.56	110.50	6.5	40,589	0.02%
2023/07/26	10.6	111.64	5	111.70	111.50	5.6	40,899	0.01%
2023/07/25	50.1	110.13	39.8	111.26	112.00	10.3	40,721	0.03%
2023/07/24	7	108.28	2	108.25	108.00	5	39,989	0.01%
2023/07/21	4	107.62	3.5	107.57	107.50	0.5	40,226	0.00%
2023/07/20	4.5	108.28	1	108.00	108.00	3.5	40,260	0.01%
2023/07/19	21.5	109.91	14	109.32	108.50	7.5	40,018	0.02%
2023/07/18	14.5	112.43	6.5	111.81	112.00	8	39,654	0.02%
2023/07/17	5	110.00	7.2	110.28	110.50	-2.2	39,110	-0.01%
2023/07/14	0	0.00	33.3	108.71	109.50	-33.3	38,735	-0.09%
2023/07/13	23.1	108.02	1	107.51	107.00	22.1	38,284	0.06%
2023/07/12	5	107.00	15.4	106.97	107.50	-10.4	38,042	-0.03%
2023/07/11	5	104.90	11.2	104.56	105.00	-6.2	37,842	-0.02%
2023/07/10	8.3	104.89	0	0.00	104.50	8.3	37,828	0.02%
2023/07/07	5.7	105.58	6	105.00	105.50	-0.3	37,756	0.00%
2023/07/06	37.7	106.21	0	0.00	105.50	37.7	37,732	0.10%
2023/07/05	21.7	108.51	47	108.61	108.50	-25.3	36,789	-0.07%
2023/07/04	125.4	110.27	5	111.50	110.00	120.4	36,139	0.33%	大買/鉅額交易
2023/07/03	11.4	114.79	19	114.53	115.00	-7.6	35,462	-0.02%
2023/06/30	18	112.36	18.2	112.48	113.00	-0.2	34,309	0.00%
2023/06/29	6.1	113.91	4.1	115.12	113.00	2.1	33,829	0.01%
2023/06/28	17.3	115.23	6.6	115.00	115.00	10.7	33,522	0.03%
2023/06/27	23.6	115.01	6.6	115.23	114.00	17	33,179	0.05%
2023/06/26	20.2	115.10	55.9	115.25	115.50	-35.7	32,601	-0.11%
2023/06/21	2	112.50	22.4	112.98	113.00	-20.4	32,082	-0.06%
2023/06/20	12.5	112.46	5.1	112.89	112.50	7.4	32,028	0.02%
2023/06/19	0	0.00	10	112.35	112.50	-10	31,892	-0.03%
2023/06/16	5	111.60	23	111.80	111.00	-18	31,825	-0.06%
2023/06/15	12.2	111.75	9.2	111.45	111.50	3.1	31,398	0.01%
2023/06/14	3	112.00	12	112.50	112.50	-9	31,855	-0.03%
2023/06/13	8.6	112.15	47.2	112.54	112.50	-38.6	31,723	-0.12%
2023/06/12	10	110.80	79.6	110.21	110.50	-69.6	30,901	-0.23%
2023/06/09	0	0.00	3.4	107.50	108.00	-3.4	29,760	-0.01%
2023/06/08	4.1	107.37	1	108.00	107.00	3.1	29,876	0.01%
2023/06/07	3.1	107.50	31	107.94	108.00	-27.9	30,051	-0.09%
2023/06/06	84.2	106.25	6	106.92	107.00	78.2	30,703	0.25%
2023/06/05	1	107.50	7.3	107.50	107.50	-6.3	30,622	-0.02%
2023/06/02	3.3	108.15	9	108.17	108.00	-5.7	31,419	-0.02%
2023/06/01	6.4	107.47	110.2	107.63	108.00	-103.8	31,156	-0.33%	大賣/鉅額交易
2023/05/31	49.3	106.57	27	106.48	106.50	22.3	30,871	0.07%
2023/05/30	14.8	107.29	76.6	107.11	107.00	-61.8	30,356	-0.20%
2023/05/29	5.1	104.54	50	104.65	105.50	-44.9	29,635	-0.15%
2023/05/26	15.3	102.43	2	102.25	102.50	13.3	29,233	0.05%
2023/05/25	3.1	102.67	0	0.00	102.50	3.1	28,999	0.01%
2023/05/24	3.2	102.52	0	0.00	103.00	3.2	28,936	0.01%
2023/05/23	3.2	102.68	1.7	102.79	102.50	1.5	28,904	0.01%
2023/05/22	2	102.75	1	103.00	103.00	1	28,907	0.00%
2023/05/19	6.3	102.50	0	0.00	103.00	6.3	29,083	0.02%
2023/05/18	35	102.99	72	103.00	103.00	-37	29,193	-0.13%
2023/05/17	3.1	102.34	6	102.83	102.50	-3	29,333	-0.01%
2023/05/16	30.3	102.13	2	102.50	102.00	28.3	28,993	0.10%
2023/05/15	13	102.12	9.1	102.01	102.00	3.9	28,601	0.01%
2023/05/12	62.9	105.74	21	106.24	102.50	41.9	28,557	0.15%
2023/05/11	62.9	105.74	21	106.24	105.00	41.9	27,867	0.15%
2023/05/10	1.2	106.05	5	106.40	106.50	-3.9	27,910	-0.01%
2023/05/09	1	106.00	43.3	106.30	106.50	-42.3	28,140	-0.15%
2023/05/08	0.4	105.12	5	105.00	105.00	-4.6	28,301	-0.02%
2023/05/05	2.4	105.00	6	104.83	105.00	-3.7	28,849	-0.01%
2023/05/04	22	105.45	8	105.31	105.00	14	29,465	0.05%
2023/05/03	13	105.50	24	105.75	105.50	-11	29,917	-0.04%
2023/05/02	3.2	105.50	52	105.73	106.00	-48.8	30,781	-0.16%
2023/04/28	0	0.00	3.1	104.00	104.50	-3.1	31,312	-0.01%
2023/04/27	9.2	103.77	2	103.25	103.50	7.2	31,454	0.02%
2023/04/26	0	0.00	4	104.00	103.50	-4	31,624	-0.01%
2023/04/25	7	103.36	3	103.33	103.00	4	31,354	0.01%
2023/04/24	1.1	103.54	0.1	104.00	103.50	1	31,215	0.00%
2023/04/21	2.1	104.73	11	104.77	104.00	-9	31,240	-0.03%
2023/04/20	0	0.00	12.1	104.33	104.50	-12.1	31,018	-0.04%
2023/04/19	8	104.00	3.1	104.31	104.00	4.9	31,244	0.02%
2023/04/18	9	104.33	2.2	104.23	104.50	6.8	31,266	0.02%
2023/04/17	6	104.08	2	104.25	104.00	4	31,594	0.01%
2023/04/14	2	103.75	4.3	104.15	104.50	-2.3	32,030	-0.01%
2023/04/13	3.4	102.85	4	102.75	103.00	-0.6	32,380	0.00%
2023/04/12	18.8	102.95	1	103.00	102.50	17.8	32,302	0.05%
2023/04/11	3	103.17	13	103.19	103.50	-10	32,585	-0.03%
2023/04/10	7	103.07	2	103.25	103.00	5	32,478	0.02%
2023/04/07	0.3	104.00	0	0.00	103.00	0.3	32,418	0.00%
2023/04/06	13.2	103.54	8.1	104.31	103.50	5.1	32,371	0.02%
2023/03/31	1	104.50	1.5	104.55	104.00	-0.5	31,976	0.00%
2023/03/30	2	103.75	1	104.50	104.50	1	32,025	0.00%
2023/03/29	1	104.00	4	103.25	103.50	-3	32,165	-0.01%
2023/03/28	10.5	103.50	4	103.62	103.00	6.4	32,556	0.02%
2023/03/27	24	104.17	3	104.83	103.50	21	32,645	0.06%
2023/03/24	10.6	104.76	14.9	104.71	105.50	-4.3	33,306	-0.01%
2023/03/23	2.1	103.98	3	103.83	103.50	-1	32,568	0.00%
2023/03/22	2	103.50	3	104.00	103.50	-1	32,454	0.00%
2023/03/21	10.1	103.10	1.1	103.96	103.50	9	32,672	0.03%
2023/03/20	11	102.91	0	0.00	102.50	11	32,644	0.03%
2023/03/17	9.1	103.94	6	104.00	103.50	3	32,828	0.01%
2023/03/16	4.1	102.62	6	102.58	102.00	-1.9	32,303	-0.01%
2023/03/15	3	102.33	1	102.51	102.50	2	32,585	0.01%
2023/03/14	5	101.80	1	102.50	102.00	4	33,160	0.01%
2023/03/13	0	102.00	5	102.10	103.00	-5	33,434	-0.01%
2023/03/10	25	101.80	8	101.81	102.00	17	34,333	0.05%
2023/03/09	33.1	103.32	0	0.00	102.50	33.1	34,973	0.09%
2023/03/08	40	104.49	1	104.50	104.00	39	35,167	0.11%
2023/03/07	3	105.33	53.5	105.03	105.00	-50.5	35,211	-0.14%
2023/03/06	0	103.00	14.7	103.63	103.50	-14.7	34,782	-0.04%
2023/03/03	1.2	103.00	3.2	103.62	102.50	-2	34,733	-0.01%
2023/03/02	1	102.50	6	102.33	102.50	-5	34,949	-0.01%
2023/03/01	4	100.38	7	102.07	102.00	-3	35,010	-0.01%
2023/02/24	5.2	101.23	6	102.00	101.00	-0.8	34,736	0.00%
2023/02/23	1	102.50	1.4	102.86	103.00	-0.4	34,341	0.00%
2023/02/22	3	101.50	2	101.50	102.00	1	34,713	0.00%
2023/02/21	3.1	102.50	0	102.50	102.50	3.1	34,783	0.01%
2023/02/20	3.2	103.16	8	103.13	103.00	-4.8	35,331	-0.01%
2023/02/17	5	103.10	4.8	103.21	103.50	0.2	35,745	0.00%
2023/02/16	1.1	103.45	23.1	103.28	103.50	-22	36,384	-0.06%
2023/02/15	5	102.00	12.3	102.16	102.50	-7.3	37,202	-0.02%
2023/02/14	2	101.50	7	101.71	102.00	-5	37,250	-0.01%
2023/02/13	1.1	101.50	0.3	101.50	101.00	0.8	37,616	0.00%
2023/02/10	4.5	101.39	5	101.50	101.50	-0.5	37,809	0.00%
2023/02/09	4	100.50	41	101.05	101.00	-37	38,059	-0.10%
2023/02/08	6.6	100.55	21	100.74	100.50	-14.4	38,379	-0.04%
2023/02/07	9	100.67	3.1	100.51	100.50	6	38,627	0.02%
2023/02/06	24.3	101.91	25	101.52	101.50	-0.7	38,581	0.00%
2023/02/03	29.8	99.81	2	99.85	99.60	27.8	38,523	0.07%
2023/02/02	27.3	100.15	0.1	100.50	100.00	27.2	38,531	0.07%
2023/02/01	3	100.01	1	100.00	100.00	2	38,077	0.01%
2023/01/31	2.3	99.39	63.9	99.54	99.70	-61.6	37,933	-0.16%
2023/01/30	81.6	98.41	1.1	98.97	98.10	80.5	37,093	0.22%
2023/01/17	11.6	98.19	4	98.23	98.10	7.6	36,341	0.02%
2023/01/16	18.8	98.41	8.4	98.70	98.10	10.4	36,361	0.03%
2023/01/13	5	98.78	10	99.26	98.60	-5	36,315	-0.01%
2023/01/12	5.6	99.01	2	99.10	98.60	3.6	36,978	0.01%
2023/01/11	3	99.50	2	99.45	99.10	1	37,569	0.00%
2023/01/10	6.1	99.29	2.1	99.55	99.40	4	37,879	0.01%
2023/01/09	4.8	99.18	4	99.30	99.10	0.8	38,027	0.00%
2023/01/06	7.3	98.62	0	98.50	98.40	7.3	37,890	0.02%
2023/01/05	10.3	98.07	1	98.00	98.00	9.3	38,045	0.02%
2023/01/04	12.1	98.28	3	98.27	98.10	9.1	38,079	0.02%
2023/01/03	23.8	98.59	22.5	98.28	99.10	1.3	38,013	0.00%
2022/12/30	7.1	100.06	4	99.93	99.90	3.1	37,602	0.01%
2022/12/29	25.6	99.74	8	99.90	99.70	17.6	37,753	0.05%
2022/12/28	7	100.29	16	100.06	100.50	-9	38,005	-0.02%
2022/12/27	8	100.94	2.1	101.00	100.50	5.9	37,915	0.02%
2022/12/26	1	100.50	7	100.71	101.00	-6	38,115	-0.02%
2022/12/23	1.1	100.50	3	100.67	101.00	-1.9	38,434	0.00%
2022/12/22	0	0.00	1	101.00	101.00	-1	38,849	0.00%
2022/12/21	3.1	100.01	6	100.58	100.00	-2.9	39,308	-0.01%
2022/12/20	22.3	100.37	34	100.49	100.00	-11.7	39,198	-0.03%
2022/12/19	7	100.93	1.1	101.50	101.50	6	39,135	0.02%
2022/12/16	15.1	100.57	1	101.50	100.50	14.1	38,899	0.04%
2022/12/15	1	101.50	1	101.50	101.50	0	38,102	0.00%
2022/12/14	5.1	101.81	1	102.50	102.50	4.1	38,124	0.01%
2022/12/13	2.1	101.04	0	102.00	101.00	2	38,141	0.01%
2022/12/12	11	101.50	1	102.00	102.00	10	37,850	0.03%
2022/12/09	1	102.50	0	0.00	102.00	1	38,145	0.00%
2022/12/08	18.2	102.00	8	102.00	101.50	10.2	37,890	0.03%
2022/12/07	76.2	102.88	13	102.65	102.00	63.2	37,817	0.17%
2022/12/06	26.5	103.08	7	103.36	103.00	19.5	37,621	0.05%
2022/12/05	43	105.92	5.1	105.90	105.50	38	37,014	0.10%
2022/12/02	9.1	105.39	35.1	105.47	105.50	-26	36,500	-0.07%
2022/12/01	6.3	102.82	35.8	102.33	103.00	-29.5	35,734	-0.08%
2022/11/30	25	101.10	11	100.91	100.50	14	34,905	0.04%
2022/11/29	11.7	99.99	8	100.25	100.00	3.7	34,038	0.01%
2022/11/28	53.1	100.03	1.2	100.08	100.00	51.9	33,757	0.15%
2022/11/25	37	100.68	10	101.00	100.50	27	33,605	0.08%
2022/11/24	14.3	100.22	9	100.39	101.00	5.3	33,507	0.02%
2022/11/23	60.1	100.58	1	101.00	100.50	59.1	33,169	0.18%
2022/11/22	18.3	100.06	0.1	100.50	100.50	18.2	33,091	0.06%
2022/11/21	5	100.50	1.3	100.60	100.00	3.8	32,902	0.01%
2022/11/18	7.1	101.29	10.1	100.51	100.50	-3	32,636	-0.01%
2022/11/17	7.3	101.43	1	101.50	101.50	6.3	32,326	0.02%
2022/11/16	10.1	101.85	2.6	101.62	101.50	7.5	32,188	0.02%
2022/11/15	2.1	101.75	7.1	101.72	101.50	-5	31,685	-0.02%
2022/11/14	10.3	100.19	5	100.80	101.50	5.3	31,198	0.02%
2022/11/11	63.9	100.33	2	100.00	100.00	61.9	30,512	0.20%
2022/11/10	7.2	100.65	0	0.00	100.50	7.2	29,543	0.02%
2022/11/09	1.1	102.00	4.2	101.88	102.50	-3	29,373	-0.01%
2022/11/08	5.6	100.14	5.1	100.21	100.00	0.5	29,190	0.00%
2022/11/07	12	99.98	10	100.00	100.00	2	29,498	0.01%
2022/11/04	12.4	99.95	9	100.43	100.50	3.4	29,858	0.01%
2022/11/03	5.3	101.00	2.1	101.02	101.00	3.2	29,990	0.01%
2022/11/02	17.3	101.25	4	101.13	102.00	13.3	29,765	0.04%
2022/11/01	18.7	101.48	2	101.25	101.50	16.7	29,668	0.06%
2022/10/31	5	101.70	5	102.30	102.50	0	29,304	0.00%
2022/10/28	0	0.00	13	104.04	104.00	-13	29,222	-0.04%
2022/10/27	1	104.00	9.1	104.56	104.00	-8.1	29,368	-0.03%
2022/10/26	3	103.50	6	103.67	104.00	-3	29,519	-0.01%
2022/10/25	10	102.55	2.1	102.02	103.50	7.9	29,293	0.03%
2022/10/24	7.3	103.02	1	103.00	103.00	6.3	29,045	0.02%
2022/10/21	1	102.50	2	103.00	103.50	-1	28,923	0.00%
2022/10/20	7.2	101.50	3	101.67	102.50	4.2	29,034	0.01%
2022/10/19	7.7	103.61	4	103.63	103.00	3.7	28,453	0.01%
2022/10/18	18.2	104.52	5	103.60	103.50	13.2	28,204	0.05%
2022/10/17	4	104.75	1.1	105.00	105.00	2.9	28,041	0.01%
2022/10/14	9.3	104.91	2	105.00	105.00	7.3	27,956	0.03%
2022/10/13	2	103.50	2	103.50	103.50	0	28,122	0.00%
2022/10/12	2.1	103.50	3	103.17	103.00	-0.9	27,974	0.00%
2022/10/11	2.2	104.50	3.1	104.34	104.00	-0.9	27,628	0.00%
2022/10/07	4	107.38	0	0.00	107.50	4	27,413	0.01%
2022/10/06	8	107.13	2.1	107.00	107.50	5.9	27,815	0.02%
2022/10/05	5.5	106.55	12.1	106.62	107.00	-6.6	27,893	-0.02%
2022/10/04	3	102.17	5	102.50	102.50	-2	27,455	-0.01%
2022/10/03	6.1	101.33	13.1	101.12	101.00	-7	27,474	-0.03%
2022/09/30	5.1	101.00	0	0.00	102.00	5.1	27,695	0.02%
2022/09/29	6.2	101.35	0	0.00	101.50	6.2	27,913	0.02%
2022/09/28	9.3	101.46	5	103.20	100.50	4.3	28,002	0.02%
2022/09/27	7.6	103.61	2.1	104.00	103.50	5.6	27,942	0.02%
2022/09/26	16.2	104.07	10	105.05	104.00	6.2	28,760	0.02%
2022/09/23	3.2	106.50	4	106.75	106.50	-0.8	29,122	0.00%
2022/09/22	6	107.17	2	106.50	107.00	4	29,606	0.01%
2022/09/21	3.1	107.65	0.1	108.00	107.00	3	29,763	0.01%
2022/09/20	0	0.00	1.1	107.09	108.50	-1.1	29,793	0.00%
2022/09/19	1.2	107.00	2	106.75	107.00	-0.8	29,797	0.00%
2022/09/16	7.3	107.23	13	107.04	107.50	-5.7	30,004	-0.02%
2022/09/15	1.1	108.45	16	108.00	108.00	-14.9	30,148	-0.05%
2022/09/14	2	107.51	0	0.00	107.50	2	30,383	0.01%
2022/09/13	0.1	109.24	9	109.50	110.00	-8.9	30,584	-0.03%
2022/09/12	5	108.10	3	108.50	108.50	2	30,594	0.01%
2022/09/08	7	106.72	2	106.75	107.00	5	31,113	0.02%
2022/09/07	4.7	106.60	1	106.50	106.00	3.7	31,387	0.01%
2022/09/06	2.5	108.00	3	107.50	108.50	-0.5	31,270	0.00%
2022/09/05	10.1	108.00	4.2	107.98	108.00	5.9	31,528	0.02%
2022/09/02	3.5	107.86	0	0.00	107.50	3.5	31,931	0.01%
2022/09/01	11.3	107.86	2	108.00	107.50	9.3	32,046	0.03%
2022/08/31	2	108.25	4.1	109.23	109.00	-2.1	31,915	-0.01%
2022/08/30	4	108.00	0	0.00	108.50	4	31,741	0.01%
2022/08/29	16.4	108.29	2	108.51	108.00	14.4	32,006	0.04%
2022/08/26	1	109.50	2.6	110.00	110.50	-1.6	32,155	0.00%
2022/08/25	0	0.00	1	110.50	109.50	-1	32,478	0.00%
2022/08/24	16.1	109.44	7.5	109.10	109.50	8.6	33,426	0.03%
2022/08/23	20.3	110.00	3.7	110.09	110.00	16.6	34,509	0.05%
2022/08/22	3.4	110.22	0	111.00	111.00	3.4	34,940	0.01%
2022/08/19	0.3	111.50	2	111.25	111.00	-1.8	35,525	0.00%
2022/08/18	2	111.50	2.2	111.95	112.00	-0.2	35,898	0.00%
2022/08/17	3	112.33	4	111.88	112.50	-1	36,728	0.00%
2022/08/16	21.1	111.02	4.2	110.88	111.00	16.9	36,840	0.05%
2022/08/15	6	112.42	2.5	112.20	112.00	3.5	36,930	0.01%
2022/08/12	3.2	113.16	32.6	113.02	112.50	-29.4	37,208	-0.08%
2022/08/11	4	112.50	34.5	112.48	113.00	-30.5	37,022	-0.08%
2022/08/10	5.3	109.25	26	110.04	110.00	-20.7	36,918	-0.06%
2022/08/09	11	109.00	5	108.80	109.00	6	36,398	0.02%
2022/08/08	1	107.98	0	0.00	108.00	1	36,343	0.00%
2022/08/05	4	108.38	5	108.90	108.00	-1	36,295	0.00%
2022/08/04	2.4	107.92	0	0.00	108.00	2.4	36,249	0.01%
2022/08/03	0.2	108.50	8	107.13	108.50	-7.8	35,932	-0.02%
2022/08/02	3.2	107.69	4.8	107.58	108.00	-1.6	35,709	0.00%
2022/08/01	0.2	109.00	1.1	109.00	109.00	-0.9	35,441	0.00%
2022/07/29	1	108.50	20	109.00	109.00	-19	35,652	-0.05%
2022/07/28	5.2	108.49	3	108.50	108.50	2.2	35,867	0.01%
2022/07/27	5	108.40	3	107.67	108.00	2	36,003	0.01%
2022/07/26	5	107.60	13	107.54	108.00	-8	35,778	-0.02%
2022/07/25	1.1	107.05	24	107.85	107.50	-22.9	35,635	-0.06%
2022/07/22	2.1	106.24	5	106.20	106.00	-2.9	35,447	-0.01%
2022/07/21	0.1	105.00	5	104.80	105.50	-4.9	35,462	-0.01%
2022/07/20	15.2	104.07	4.1	104.25	103.50	11.1	35,419	0.03%
2022/07/19	1	104.00	0.2	105.00	104.00	0.8	35,511	0.00%
2022/07/18	6	105.00	3.6	104.50	105.00	2.4	35,446	0.01%
2022/07/15	0.2	105.00	10	105.30	105.00	-9.8	35,469	-0.03%
2022/07/14	8.1	104.56	19.2	104.97	105.00	-11.1	35,384	-0.03%
2022/07/13	18	103.03	7	103.21	102.50	11	34,910	0.03%
2022/07/12	18.3	100.17	5	100.50	100.50	13.3	34,569	0.04%
2022/07/11	7.1	101.14	0.3	101.50	101.00	6.8	34,330	0.02%
2022/07/08	6.1	102.74	3	102.50	102.00	3.1	34,172	0.01%
2022/07/07	15.1	101.34	16	101.88	103.50	-0.9	33,867	0.00%
2022/07/06	10.4	101.59	2	101.00	100.50	8.4	33,478	0.03%
2022/07/05	5.3	102.04	8	102.19	102.50	-2.7	33,199	-0.01%
2022/07/04	26.6	100.45	9	100.94	100.00	17.6	32,860	0.05%
2022/07/01	26.2	106.70	6.2	106.53	106.00	20	32,262	0.06%
2022/06/30	6.1	109.50	15	109.70	109.00	-8.9	31,744	-0.03%
2022/06/29	5	111.10	2.4	111.22	111.00	2.6	31,393	0.01%
2022/06/28	3	111.50	4	111.75	112.00	-1	31,168	0.00%
2022/06/27	3	111.33	10.1	111.50	111.00	-7.1	31,040	-0.02%
2022/06/24	0	0.00	1	110.00	110.00	-1	30,863	0.00%
2022/06/23	10	108.20	3	107.52	108.00	7	30,701	0.02%
2022/06/22	10	110.65	2.1	109.77	109.50	7.9	30,281	0.03%
2022/06/21	4	111.38	11	111.18	112.00	-7	30,597	-0.02%
2022/06/20	6	109.33	3	109.67	109.00	3	30,276	0.01%
2022/06/17	12.3	109.80	1.7	110.50	109.50	10.5	30,071	0.03%
2022/06/16	10.3	111.99	0	0.00	111.50	10.3	29,597	0.03%
2022/06/15	24	111.58	11	112.09	112.00	13	30,439	0.04%
2022/06/14	13	111.35	22.2	110.33	111.50	-9.2	30,755	-0.03%
2022/06/13	21.3	111.50	0.6	112.00	111.50	20.7	30,823	0.07%
2022/06/10	6	114.33	4	114.50	114.00	2	30,587	0.01%
2022/06/09	9	115.00	1	114.50	115.50	8	30,617	0.03%
2022/06/08	6.6	113.95	4	114.00	114.00	2.6	30,518	0.01%
2022/06/07	14	114.04	5.6	114.18	113.50	8.4	30,625	0.03%
2022/06/06	3.5	114.50	15	115.23	115.50	-11.5	30,483	-0.04%
2022/06/02	8.3	114.78	3	115.49	114.00	5.3	30,890	0.02%
2022/06/01	7.2	115.19	39.3	115.05	114.50	-32.1	31,010	-0.10%
2022/05/31	5.5	112.59	26.8	112.41	113.00	-21.3	30,133	-0.07%
2022/05/30	22	110.34	6.2	110.32	110.50	15.8	28,871	0.05%
2022/05/27	1	110.00	116	110.48	110.00	-115	28,372	-0.41%	大賣/鉅額交易
2022/05/26	4	108.69	4.1	109.50	109.00	-0.1	27,992	0.00%
2022/05/25	8.6	109.57	13.1	109.64	109.50	-4.5	27,818	-0.02%
2022/05/24	3	108.22	12.1	108.58	108.00	-9.2	27,347	-0.03%
2022/05/23	1.5	108.17	17	108.32	108.00	-15.5	26,969	-0.06%
2022/05/20	3.5	107.21	17.1	108.00	107.00	-13.6	26,832	-0.05%
2022/05/19	7.8	106.81	7.5	106.37	107.50	0.3	26,456	0.00%
2022/05/18	8.5	106.41	32.2	106.75	107.00	-23.7	26,023	-0.09%
2022/05/17	3	104.83	9	104.94	105.00	-6	25,518	-0.02%
2022/05/16	6.1	104.00	2	104.50	104.50	4.1	25,323	0.02%
2022/05/13	1	103.50	2	103.50	104.00	-1	25,172	0.00%
2022/05/12	5.2	102.40	3.3	102.50	102.00	2	25,217	0.01%
2022/05/11	1	103.50	2	103.50	103.00	-1	25,124	0.00%
2022/05/10	0.4	103.43	5.7	103.19	104.00	-5.4	25,133	-0.02%
2022/05/09	3	103.67	23	103.50	104.00	-20	25,217	-0.08%
2022/05/06	2	103.25	0.3	103.00	104.00	1.8	25,527	0.01%
2022/05/05	2.1	104.50	9	105.00	104.50	-7	25,631	-0.03%
2022/05/04	4.2	104.00	5	103.90	104.00	-0.8	25,602	0.00%
2022/05/03	0.1	102.00	13	102.85	102.50	-13	25,586	-0.05%
2022/04/29	18.1	101.50	7	102.00	102.00	11.1	25,993	0.04%
2022/04/28	0.5	101.00	3	100.83	101.50	-2.5	26,305	-0.01%
2022/04/27	15.1	100.05	8	100.31	100.00	7.1	26,323	0.03%
2022/04/26	15.3	100.71	8	101.44	101.00	7.3	26,227	0.03%
2022/04/25	23.8	101.05	2	101.25	100.50	21.8	26,131	0.08%
2022/04/22	6.1	102.67	7	103.29	103.50	-0.9	25,723	0.00%
2022/04/21	0.2	103.00	11.4	103.94	103.00	-11.3	26,086	-0.04%
2022/04/20	3	102.17	1	102.50	103.00	2	26,106	0.01%
2022/04/19	14.1	102.11	0	0.00	102.00	14.1	26,095	0.05%
2022/04/18	2.1	102.76	0	0.00	102.50	2.1	26,235	0.01%
2022/04/15	1.2	103.50	5	103.50	103.00	-3.8	26,622	-0.01%
2022/04/14	0	104.00	0	0.00	104.00	0	27,070	0.00%
2022/04/13	0.1	104.00	11	103.59	104.00	-10.9	27,740	-0.04%
2022/04/12	9.1	102.06	14.7	102.98	102.00	-5.6	29,846	-0.02%
2022/04/11	24.6	101.99	1	102.00	102.00	23.6	29,853	0.08%
2022/04/08	14.3	102.79	3	102.83	103.00	11.3	29,736	0.04%
2022/04/07	10.3	103.84	0	0.00	103.00	10.3	29,605	0.03%
2022/04/06	7.2	104.50	0	0.00	105.00	7.2	29,253	0.02%
2022/04/01	21	104.71	11	104.55	104.50	10	28,990	0.03%
2022/03/31	5	106.20	3	106.33	106.00	2	28,748	0.01%
2022/03/30	1	105.50	1	105.50	105.50	0	28,608	0.00%
2022/03/29	11.5	105.24	0	0.00	105.50	11.5	28,506	0.04%
2022/03/28	3	105.00	0	0.00	106.00	3	28,443	0.01%
2022/03/25	10	106.20	8.3	106.26	106.00	1.7	28,332	0.01%
2022/03/24	14.1	106.22	7	106.86	106.50	7.1	28,289	0.03%
2022/03/23	0.6	104.84	1	105.00	105.50	-0.4	27,980	0.00%
2022/03/22	2	104.00	1.9	104.23	104.00	0.1	28,224	0.00%
2022/03/21	13	105.84	1	105.00	104.50	12	28,256	0.04%
2022/03/18	0.2	105.00	13.1	104.81	106.00	-12.9	28,271	-0.05%
2022/03/17	2	104.00	3	103.67	104.00	-1	27,192	0.00%
2022/03/16	6.2	100.85	1.1	100.52	101.50	5.1	26,806	0.02%
2022/03/15	10.2	101.30	10	101.50	101.00	0.2	26,458	0.00%
2022/03/14	2	103.00	3.3	103.18	102.50	-1.3	26,525	0.00%
2022/03/11	3	103.00	1	103.50	103.50	2	26,516	0.01%
2022/03/10	0	0.00	10	103.00	103.00	-10	26,500	-0.04%
2022/03/09	14.2	101.93	0	0.00	101.50	14.2	26,385	0.05%
2022/03/08	15.5	101.20	14.6	101.64	101.50	0.9	26,349	0.00%
2022/03/07	5.4	102.72	4	102.63	102.50	1.4	25,720	0.01%
2022/03/04	1	104.50	1.1	104.50	105.00	-0.1	25,816	0.00%
2022/03/03	11	104.86	0.2	105.00	104.50	10.9	25,972	0.04%
2022/03/02	1	104.00	7	104.50	104.50	-6	26,143	-0.02%
2022/03/01	0	0.00	1.2	104.58	104.50	-1.2	26,204	0.00%
2022/02/25	4	102.88	2.1	103.26	103.00	2	26,220	0.01%
2022/02/24	20.4	103.28	1.2	103.08	102.50	19.2	26,098	0.07%
2022/02/23	1	105.00	3	104.50	105.00	-2	25,606	-0.01%
2022/02/22	2.1	104.73	28.2	104.15	104.50	-26.1	25,709	-0.10%
2022/02/21	1	106.00	10	106.45	106.00	-9	25,784	-0.03%
2022/02/18	0	0.00	1	105.50	105.50	-1	25,924	0.00%
2022/02/17	0	0.00	3.1	106.00	106.00	-3.1	25,998	-0.01%
2022/02/16	2	105.00	1.1	105.47	105.50	0.9	26,003	0.00%
2022/02/15	2.1	104.50	0	0.00	104.00	2.1	26,223	0.01%
2022/02/14	2.1	104.02	2	104.00	104.00	0.1	26,310	0.00%
2022/02/11	5.2	105.04	0.1	105.50	106.00	5.2	26,318	0.02%
2022/02/10	9	106.00	11.1	106.18	106.50	-2	26,440	-0.01%
2022/02/09	2.1	105.74	7	106.14	106.50	-4.9	26,437	-0.02%
2022/02/08	4.1	105.38	6.2	105.66	105.50	-2.2	26,352	-0.01%
2022/01/26	9.3	102.34	4	102.00	102.00	5.3	25,471	0.02%
2022/01/25	30.3	102.56	6	102.50	103.00	24.3	25,257	0.10%
2022/01/24	2.2	103.26	21	103.98	103.00	-18.8	25,076	-0.07%
2022/01/21	12.6	102.23	5	102.20	102.00	7.6	24,727	0.03%
2022/01/20	18.3	103.29	1	103.50	103.00	17.3	24,415	0.07%
2022/01/19	7.6	103.65	2.2	103.77	103.50	5.4	24,199	0.02%
2022/01/18	19	103.55	0	0.00	103.50	19	24,100	0.08%
2022/01/17	5.1	103.51	0	0.00	103.50	5.1	24,204	0.02%
2022/01/14	20.5	103.60	55	104.05	103.50	-34.5	24,181	-0.14%
2022/01/13	0.1	105.05	0	0.00	105.50	0.1	24,050	0.00%
2022/01/12	9	104.06	0	0.00	104.50	9	24,214	0.04%
2022/01/11	5.1	104.30	25	104.50	104.50	-19.9	24,338	-0.08%
2022/01/10	41.2	105.47	4	105.13	104.50	37.2	24,605	0.15%
2022/01/07	27.3	106.41	21	107.45	106.50	6.3	24,846	0.03%
2022/01/06	40	106.94	4.1	107.27	107.00	35.9	24,497	0.15%
2022/01/05	68	108.62	177.8	109.04	109.00	-109.8	23,990	-0.46%	大賣/鉅額交易
2022/01/04	10.2	103.50	2	104.00	103.50	8.2	22,264	0.04%
2022/01/03	67.6	103.67	10	103.50	103.00	57.6	22,420	0.26%
2021/12/30	12	104.08	11.1	104.50	104.00	0.9	22,693	0.00%
2021/12/29	4.1	105.00	0.1	105.00	105.00	3.9	23,058	0.02%
2021/12/28	1.1	105.00	2	105.25	105.50	-0.9	23,528	0.00%
2021/12/27	0	0.00	29.4	104.50	104.50	-29.4	23,690	-0.12%
2021/12/24	4.2	104.50	10	104.00	104.00	-5.8	24,112	-0.02%
2021/12/23	8	103.69	14	104.00	104.00	-6	24,295	-0.02%
2021/12/22	18.2	103.50	1	103.50	103.50	17.2	24,599	0.07%
2021/12/21	2.1	104.48	9	104.39	104.50	-7	24,777	-0.03%
2021/12/20	16.1	103.07	5	103.00	103.00	11.1	24,788	0.04%
2021/12/17	11.2	103.28	2	103.50	103.50	9.1	24,743	0.04%
2021/12/16	26.1	103.85	0.4	105.00	103.50	25.7	24,530	0.10%
2021/12/15	25	103.80	28	104.98	105.00	-3	24,606	-0.01%
2021/12/14	2.1	104.52	2.1	104.50	104.50	0	24,867	0.00%
2021/12/13	3.2	104.71	1	104.50	104.50	2.2	24,882	0.01%
2021/12/10	6.1	105.09	0	0.00	105.00	6.1	25,648	0.02%
2021/12/09	0	0.00	1	105.50	106.00	-1	25,628	0.00%
2021/12/08	6.2	105.26	1	106.00	105.00	5.2	25,632	0.02%
2021/12/07	2.1	106.00	5	106.70	106.00	-2.9	25,267	-0.01%
2021/12/06	1.1	106.05	17	106.53	106.50	-15.9	25,185	-0.06%
2021/12/03	2.1	105.50	0	0.00	105.00	2.1	25,281	0.01%
2021/12/02	2	106.00	8	106.25	105.00	-6	25,365	-0.02%
2021/12/01	2.1	105.70	24	105.48	105.50	-21.9	25,219	-0.09%
2021/11/30	8.1	104.31	1.5	104.50	103.50	6.6	25,243	0.03%
2021/11/29	12.7	104.23	32.4	103.06	103.50	-19.7	24,913	-0.08%
2021/11/26	32.8	104.20	13.2	104.36	103.50	19.6	24,820	0.08%
2021/11/25	9.6	105.45	1	105.50	105.00	8.6	24,927	0.03%
2021/11/24	46.4	105.13	29	105.50	105.50	17.4	24,868	0.07%
2021/11/23	15.3	106.27	3	106.33	106.00	12.3	24,601	0.05%
2021/11/22	4.1	106.76	1.4	106.64	106.50	2.7	24,446	0.01%
2021/11/19	8.3	107.00	0.1	107.00	106.50	8.2	24,384	0.03%
2021/11/18	25.1	106.92	1.2	107.00	107.00	23.9	24,337	0.10%
2021/11/17	9.1	107.12	1	107.50	107.00	8.1	24,205	0.03%
2021/11/16	6	108.50	3	108.50	108.00	3	24,180	0.01%
2021/11/15	36.1	108.89	22.2	108.89	108.00	13.9	24,775	0.06%
2021/11/12	103	108.50	33	108.98	109.00	70	24,877	0.28%	大買/
2021/11/11	5.2	107.71	6	107.50	107.50	-0.8	24,858	0.00%
2021/11/10	4.1	109.25	21.7	108.33	109.00	-17.5	25,126	-0.07%
2021/11/09	2.1	107.29	28	107.43	108.00	-25.9	25,521	-0.10%
2021/11/08	2.4	107.10	3	107.50	107.50	-0.6	25,431	0.00%
2021/11/05	13.2	108.34	7.5	108.10	109.00	5.7	25,877	0.02%
2021/11/04	0.1	108.00	11	108.36	108.00	-10.9	26,297	-0.04%
2021/11/03	1	108.48	7	108.00	107.50	-6	26,495	-0.02%
2021/11/02	17.1	108.14	9	107.83	107.50	8.1	26,978	0.03%
2021/11/01	1	107.50	2	107.00	106.50	-1	26,974	0.00%
2021/10/29	18	107.50	11	107.00	107.00	7	27,025	0.03%
2021/10/28	0.2	108.50	0.2	108.50	108.50	-0.1	27,041	0.00%
2021/10/27	0.1	108.00	0.3	108.48	108.00	-0.3	27,205	0.00%
2021/10/26	5	108.80	12.2	108.88	109.00	-7.2	27,413	-0.03%
2021/10/25	3	107.83	6.7	108.28	108.00	-3.7	27,459	-0.01%
2021/10/22	3.1	107.84	4.2	107.64	107.50	-1.1	27,653	0.00%
2021/10/21	2.2	108.00	15.2	108.00	108.00	-13	27,868	-0.05%
2021/10/20	11	107.36	10	108.00	107.50	1	27,916	0.00%
2021/10/19	22.8	108.31	4	108.50	107.00	18.8	27,785	0.07%
2021/10/18	11.9	108.82	15.7	108.74	107.50	-3.8	28,334	-0.01%
2021/10/15	7.1	109.28	42.3	108.97	109.50	-35.2	28,682	-0.12%
2021/10/14	5	107.00	4	107.13	106.50	1	28,303	0.00%
2021/10/13	4.1	105.50	10	105.15	105.50	-5.9	28,537	-0.02%
2021/10/12	26.2	105.04	16	105.00	105.00	10.2	28,786	0.04%
2021/10/08	2.2	107.18	6.2	107.40	108.00	-4	29,185	-0.01%
2021/10/07	5	106.50	33	106.42	107.00	-28	29,179	-0.10%
2021/10/06	22.1	103.48	11	103.86	103.00	11.1	29,150	0.04%
2021/10/05	28.4	101.51	5	102.00	101.50	23.4	28,786	0.08%
2021/10/04	7.4	103.16	2.1	103.50	103.00	5.3	28,567	0.02%
2021/10/01	21.3	103.48	2.9	104.34	103.00	18.3	28,543	0.06%
2021/09/30	14	105.04	8	105.13	105.00	6	28,439	0.02%
2021/09/29	13.1	104.98	2.1	105.24	105.00	11	28,792	0.04%
2021/09/28	3.4	106.56	2	106.75	106.50	1.4	29,592	0.00%
2021/09/27	6	107.75	4.1	107.88	107.50	1.9	29,497	0.01%
2021/09/24	8.3	107.51	2.2	107.53	107.50	6.2	29,530	0.02%
2021/09/23	2.1	106.74	3	107.00	106.50	-0.9	29,793	0.00%
2021/09/22	22.5	106.42	5	106.80	107.00	17.5	29,774	0.06%
2021/09/17	12	107.42	8.1	108.57	108.50	4	29,528	0.01%
2021/09/16	20.1	108.20	0	0.00	107.50	20.1	29,476	0.07%
2021/09/15	38.4	109.50	30	109.97	108.50	8.4	29,612	0.03%
2021/09/14	2	107.00	5	107.00	107.50	-3	29,019	-0.01%
2021/09/13	2.1	106.77	0	107.50	106.50	2	29,065	0.01%
2021/09/10	4	107.96	1	108.50	108.00	3	29,390	0.01%
2021/09/09	6	107.17	1	107.00	107.00	5	29,660	0.02%
2021/09/08	17.6	107.67	2	107.00	107.50	15.6	29,623	0.05%
2021/09/07	49.2	109.36	6	108.83	108.50	43.2	29,547	0.15%
2021/09/06	8.2	111.02	13.3	112.42	111.00	-5.1	29,553	-0.02%
2021/09/03	11	111.82	3	112.00	112.50	8	29,849	0.03%
2021/09/02	39.1	111.46	49	112.09	111.50	-9.9	29,768	-0.03%
2021/09/01	0	0.00	12.5	110.79	111.00	-12.5	29,654	-0.04%
2021/08/31	1.5	109.25	59.7	110.00	111.00	-58.2	29,587	-0.20%
2021/08/30	5.7	107.91	19.3	108.34	109.00	-13.6	29,418	-0.05%
2021/08/27	9.2	107.01	5.3	108.00	108.00	3.9	29,666	0.01%
2021/08/26	1	108.00	7.1	107.71	107.50	-6	29,835	-0.02%
2021/08/25	3.1	108.51	8	108.19	108.50	-5	30,168	-0.02%
2021/08/24	0	0.00	6	108.33	109.00	-6	30,304	-0.02%
2021/08/23	1	107.00	10	107.25	107.50	-9	30,576	-0.03%
2021/08/20	7.4	104.01	9	103.67	104.50	-1.6	30,649	-0.01%
2021/08/19	28.8	104.16	2	103.50	103.00	26.8	31,163	0.09%
2021/08/18	27	105.19	27.7	106.56	107.00	-0.7	30,717	0.00%
2021/08/17	11.5	107.22	5.2	107.02	106.50	6.3	31,031	0.02%
2021/08/16	47.2	107.04	5	107.00	107.50	42.2	31,124	0.14%
2021/08/13	15.2	109.24	13	108.35	109.00	2.2	31,441	0.01%
2021/08/12	1.2	109.00	1.2	108.58	109.00	0	31,378	0.00%
2021/08/11	44.3	107.02	45.8	108.43	109.00	-1.6	31,859	0.00%
2021/08/10	35.6	109.45	9	109.06	108.50	26.6	32,440	0.08%
2021/08/09	1	111.50	2	112.00	112.00	-1	33,341	0.00%
2021/08/06	14.1	112.11	15	111.80	112.50	-1	33,684	0.00%
2021/08/05	4.2	111.51	0.2	112.00	112.00	4	34,169	0.01%
2021/08/04	1	111.50	3	112.33	112.00	-2	36,329	-0.01%
2021/08/03	3	111.50	2	111.25	111.50	1	37,309	0.00%
2021/08/02	3.9	112.02	5.2	111.23	113.00	-1.3	37,640	0.00%
2021/07/30	25.1	110.02	25	110.46	110.00	0.1	38,246	0.00%
2021/07/29	1.4	110.50	1	110.00	111.00	0.4	38,400	0.00%
2021/07/28	9.1	109.51	18	109.36	110.50	-8.9	39,142	-0.02%
2021/07/27	3	111.00	10.2	111.11	111.50	-7.2	40,042	-0.02%
2021/07/26	12.4	109.61	7	109.86	110.00	5.4	40,774	0.01%
2021/07/23	18.2	110.75	3	111.00	110.50	15.2	40,978	0.04%
2021/07/22	24.2	110.18	7.1	111.57	110.50	17.1	41,267	0.04%
2021/07/21	24.8	113.16	55.5	114.34	112.50	-30.8	41,185	-0.07%
2021/07/20	40	115.00	9.1	115.06	114.50	31	40,817	0.08%
2021/07/19	28.5	117.07	7	116.86	116.50	21.5	41,033	0.05%
2021/07/16	29.1	118.76	9	119.17	119.50	20.1	41,627	0.05%
2021/07/15	7	119.00	56.6	118.88	119.50	-49.5	41,646	-0.12%
2021/07/14	7.1	117.00	10	116.90	116.00	-2.9	41,038	-0.01%
2021/07/13	42	116.65	33.1	116.52	116.50	8.9	41,122	0.02%
2021/07/12	22	115.02	13.4	114.96	115.00	8.6	41,396	0.02%
2021/07/09	22.9	113.72	4	113.75	114.00	18.9	41,770	0.05%
2021/07/08	4	115.50	1	116.00	115.50	3	42,184	0.01%
2021/07/07	16.1	115.41	6	115.58	115.00	10.1	42,614	0.02%
2021/07/06	23.2	116.35	49.6	116.62	116.50	-26.4	43,302	-0.06%
2021/07/05	43.4	114.91	100.3	115.51	117.00	-56.9	43,911	-0.13%
2021/07/02	4	111.63	6.3	111.76	111.50	-2.3	43,223	-0.01%
2021/07/01	13.2	111.81	5	111.90	112.00	8.2	43,510	0.02%
2021/06/30	24.1	112.52	29.6	113.27	112.00	-5.5	43,940	-0.01%
2021/06/29	8.8	111.90	4.1	112.10	111.50	4.7	45,039	0.01%
2021/06/28	36	111.68	15.2	111.71	111.50	20.8	46,909	0.04%
2021/06/25	19.8	114.14	9.1	114.22	113.00	10.7	47,286	0.02%
2021/06/24	6	112.00	45.6	113.00	113.00	-39.6	47,379	-0.08%
2021/06/23	23	110.91	23	110.67	111.50	0	47,741	0.00%
2021/06/22	5	108.90	11	109.32	108.50	-6	48,354	-0.01%
2021/06/21	43.8	109.44	6.1	109.00	108.50	37.7	49,335	0.08%
2021/06/18	5.2	112.02	6.8	111.62	111.50	-1.6	50,635	0.00%
2021/06/17	25	110.96	3	113.00	113.00	22	51,947	0.04%
2021/06/16	21.1	111.95	2.5	112.00	111.50	18.6	54,351	0.03%
2021/06/15	2.4	112.18	0.1	113.00	113.00	2.4	56,251	0.00%
2021/06/11	4.2	113.37	39	113.63	113.50	-34.8	58,242	-0.06%
2021/06/10	3	111.00	4	111.00	110.50	-1	59,189	0.00%
2021/06/09	24.2	109.98	9	110.22	109.50	15.2	60,027	0.03%
2021/06/08	4.1	110.40	5.1	110.71	110.50	-0.9	61,243	0.00%
2021/06/07	3	110.17	8	110.38	110.50	-5	62,197	-0.01%
2021/06/04	5.3	109.84	4.3	110.27	112.00	1	62,654	0.00%
2021/06/03	12.3	111.46	4	111.75	111.00	8.3	62,906	0.01%
2021/06/02	14.2	112.94	7	111.86	112.00	7.2	63,414	0.01%
2021/06/01	5	114.00	4.2	113.88	114.50	0.8	64,306	0.00%
2021/05/31	8	112.75	28	112.86	113.50	-20	65,255	-0.03%
2021/05/28	15.9	110.53	8	110.88	111.00	7.9	66,126	0.01%
2021/05/27	5.1	108.71	8	108.94	109.50	-3	66,575	0.00%
2021/05/26	4.2	111.38	7.3	111.43	111.50	-3.1	67,559	0.00%
2021/05/25	8.3	111.90	32.6	112.24	112.00	-24.3	69,013	-0.04%
2021/05/24	4	109.00	11.8	108.98	109.50	-7.8	69,079	-0.01%
2021/05/21	18	108.64	19.3	109.10	109.50	-1.3	69,408	0.00%
2021/05/20	5.1	105.11	5	105.50	106.00	0	69,516	0.00%
2021/05/19	14.6	105.15	18	105.39	105.00	-3.4	70,236	0.00%
2021/05/18	38.6	103.77	24.2	105.15	107.00	14.4	70,231	0.02%
2021/05/17	20.6	98.98	87.9	99.21	98.20	-67.3	70,387	-0.10%
2021/05/14	13.2	104.82	40.9	104.99	104.50	-27.6	70,236	-0.04%
2021/05/13	51.1	102.96	31.1	102.55	103.00	19.9	70,571	0.03%
2021/05/12	89.7	100.88	109.3	101.21	102.00	-19.6	70,334	-0.03%	大賣/
2021/05/11	72.2	108.41	46.5	108.61	107.00	25.7	69,233	0.04%
2021/05/10	107.6	113.72	30.3	114.04	113.00	77.3	69,994	0.11%	大買/
2021/05/07	24.3	116.28	115.4	116.80	117.50	-91.1	72,312	-0.13%	大賣/
2021/05/06	4.8	111.47	12.7	112.06	112.50	-7.9	73,359	-0.01%
2021/05/05	16.7	111.41	11.6	111.87	110.00	5.1	74,195	0.01%
2021/05/04	58.1	110.44	48.7	109.25	108.50	9.4	75,249	0.01%
2021/05/03	78.4	113.96	16.4	113.22	112.50	62	76,133	0.08%
2021/04/29	66.3	116.68	14	117.43	116.00	52.3	78,603	0.07%
2021/04/28	20.7	117.10	8	117.25	117.00	12.7	79,282	0.02%
2021/04/27	53.8	119.15	3.2	119.00	118.50	50.6	80,842	0.06%
2021/04/26	22.7	118.37	3.6	117.59	117.50	19	81,368	0.02%
2021/04/23	32.2	117.58	37	118.16	119.00	-4.8	82,262	-0.01%
2021/04/22	106	118.94	29.1	119.49	117.50	76.9	84,441	0.09%	大買/
2021/04/21	76.5	120.43	44.2	120.45	120.00	32.3	88,574	0.04%
2021/04/20	17	121.74	6	122.00	122.00	11	89,305	0.01%
2021/04/19	35.1	122.09	9	122.17	121.50	26.1	90,633	0.03%
2021/04/16	19.1	123.02	22	123.02	123.50	-2.9	91,260	0.00%
2021/04/15	34.4	120.40	21.2	120.37	121.00	13.3	92,273	0.01%
2021/04/14	27.4	121.40	33.2	120.28	121.50	-5.8	93,500	-0.01%
2021/04/13	30.8	122.22	11.6	122.59	122.50	19.2	96,281	0.02%
2021/04/12	50.4	120.86	10.2	120.31	120.50	40.2	99,322	0.04%
2021/04/09	34	121.15	25.4	121.23	120.00	8.6	102,027	0.01%
2021/04/08	11.5	122.48	30	122.37	122.50	-18.5	101,224	-0.02%
2021/04/07	8.3	123.15	31	123.16	123.50	-22.7	101,243	-0.02%
2021/04/06	15.1	122.94	31.1	123.14	122.50	-16	101,439	-0.02%
2021/04/01	195.1	123.87	152.4	122.07	121.50	42.8	101,864	0.04%	大買/大賣/
2021/03/31	137.1	124.74	32.3	124.31	124.00	104.8	102,143	0.10%	大買/鉅額交易
2021/03/30	8	128.92	9	129.34	129.50	-1	100,661	0.00%
2021/03/29	9.5	128.00	9.9	128.30	128.50	-0.4	100,823	0.00%
2021/03/26	22.9	127.32	24.5	127.03	126.50	-1.6	101,700	0.00%
2021/03/25	40.3	127.46	42.8	127.39	126.50	-2.5	101,299	0.00%
2021/03/24	35.7	129.39	36.1	128.74	128.00	-0.4	100,686	0.00%
2021/03/23	59.1	132.37	47	131.59	130.50	12.1	99,806	0.01%
2021/03/22	57.4	128.29	68	127.72	130.00	-10.6	98,701	-0.01%
2021/03/19	117.5	124.85	100.3	125.03	123.50	17.2	97,546	0.02%	大買/
2021/03/18	24.3	130.07	74.3	130.15	129.50	-50	95,637	-0.05%
2021/03/17	61.2	126.25	92.4	125.74	126.00	-31.2	94,357	-0.03%
2021/03/16	49.4	122.25	46	122.50	123.00	3.5	92,873	0.00%
2021/03/15	26.6	120.04	34.3	119.99	121.00	-7.8	92,452	-0.01%
2021/03/12	55.5	118.58	73.6	119.40	120.00	-18.1	93,263	-0.02%
2021/03/11	19.2	117.10	27.7	117.13	117.00	-8.5	94,385	-0.01%
2021/03/10	2.1	115.98	23.3	115.55	115.50	-21.2	93,926	-0.02%
2021/03/09	19.1	113.82	46	113.36	115.00	-26.9	93,640	-0.03%
2021/03/08	18.2	115.11	15.3	114.99	113.50	3	93,481	0.00%
2021/03/05	43.6	113.96	34.3	114.78	115.00	9.3	92,985	0.01%
2021/03/04	11.2	113.14	16	114.47	114.50	-4.8	92,545	-0.01%
2021/03/03	4.4	114.75	49.5	114.88	115.50	-45.1	91,575	-0.05%
2021/03/02	19.5	113.59	37.5	113.87	112.00	-18	90,689	-0.02%
2021/02/26	129.2	112.74	7	112.93	112.00	122.2	90,179	0.14%	大買/鉅額交易
2021/02/25	35.1	115.14	55.8	115.15	116.50	-20.7	88,553	-0.02%
2021/02/24	21.6	111.72	8.5	112.97	110.50	13.1	87,097	0.02%
2021/02/23	26.3	109.94	7.1	111.15	111.50	19.2	86,598	0.02%
2021/02/22	59.3	112.35	15.3	112.50	111.00	44	86,137	0.05%
2021/02/19	68.9	110.43	66	110.36	110.00	2.9	85,645	0.00%
2021/02/18	27.3	113.50	6.3	114.00	113.00	21	84,850	0.02%
2021/02/17	16.1	114.09	22	114.43	114.00	-5.9	84,908	-0.01%
2021/02/05	49.3	114.32	12.1	115.29	113.50	37.2	83,928	0.04%
2021/02/04	37.2	114.55	23.1	114.35	114.00	14.1	83,134	0.02%
2021/02/03	5.3	116.41	33	116.17	116.50	-27.7	82,680	-0.03%
2021/02/02	26.6	115.44	33.8	115.96	116.50	-7.2	82,107	-0.01%
2021/02/01	56.5	109.70	93.9	110.76	113.00	-37.3	81,389	-0.05%
2021/01/29	108.9	114.70	83.3	115.60	111.50	25.6	79,640	0.03%	大買/
2021/01/28	46.5	119.24	78.7	119.08	118.50	-32.2	76,874	-0.04%
2021/01/27	21.2	123.03	43.1	123.41	123.00	-21.9	75,136	-0.03%
2021/01/26	78.4	123.10	34.4	121.54	122.00	44	73,916	0.06%
2021/01/25	52.8	120.84	59.2	120.85	123.00	-6.4	72,070	-0.01%
2021/01/22	54.1	120.28	102.8	120.15	121.50	-48.6	70,174	-0.07%	大賣/
2021/01/21	36.3	116.40	44.4	116.49	117.00	-8.1	67,021	-0.01%
2021/01/20	50.4	115.81	42.4	116.27	114.50	8	66,129	0.01%
2021/01/19	20.1	115.25	55	115.17	115.00	-34.8	64,197	-0.05%
2021/01/18	66.7	113.07	23.5	113.29	114.00	43.2	63,005	0.07%
2021/01/15	89.4	116.32	57	115.78	115.50	32.5	61,737	0.05%
2021/01/14	85.8	112.89	161.7	113.41	116.00	-75.9	59,302	-0.13%	大賣/
2021/01/13	12.9	106.02	85.1	105.72	106.50	-72.2	54,542	-0.13%
2021/01/12	61	104.25	164.3	104.59	104.00	-103.2	53,983	-0.19%	大賣/鉅額交易
2021/01/11	64.1	107.59	45.9	107.23	107.50	18.3	53,647	0.03%
2021/01/08	128.9	108.50	83.3	107.12	108.00	45.6	53,291	0.09%	大買/
2021/01/07	36.2	106.80	61.4	106.82	107.00	-25.2	51,832	-0.05%
2021/01/06	128.5	106.31	156.8	105.21	105.00	-28.3	50,561	-0.06%	大買/大賣/
2021/01/05	177.4	103.16	142.2	102.84	104.00	35.2	47,274	0.07%	大買/大賣/
2021/01/04	131	95.50	215.1	97.12	99.90	-84.1	44,037	-0.19%	大買/大賣/
2020/12/31	3.1	91.83	22.9	91.72	92.00	-19.8	40,427	-0.05%
2020/12/30	1.8	91.12	19.6	91.04	91.60	-17.8	40,179	-0.04%
2020/12/29	66	90.68	73.1	90.87	90.40	-7.1	39,796	-0.02%
2020/12/28	67	92.04	50	92.38	91.80	17	39,355	0.04%
2020/12/25	64	91.59	121.3	91.58	91.80	-57.3	38,556	-0.15%	大賣/
2020/12/24	29	89.42	21.3	89.49	89.60	7.7	37,188	0.02%
2020/12/23	30	88.63	54	88.84	88.80	-24	37,032	-0.06%
2020/12/22	25	88.89	102.8	89.14	87.70	-77.8	36,732	-0.21%	大賣/
2020/12/21	22	87.83	14.1	87.81	88.00	8	36,124	0.02%
2020/12/18	6	88.05	7	87.59	87.70	-1	35,941	0.00%
2020/12/17	15	88.00	6	88.02	87.80	9	35,866	0.03%
2020/12/16	27.2	87.70	26.6	88.11	88.20	0.6	35,716	0.00%
2020/12/15	33.3	87.34	24.4	86.83	87.10	8.9	35,463	0.03%
2020/12/14	10	88.12	26.5	88.72	87.70	-16.5	35,162	-0.05%
2020/12/11	16.1	87.20	80	87.69	87.60	-63.9	34,666	-0.18%
2020/12/10	41.5	87.69	19	87.83	87.70	22.5	33,930	0.07%
2020/12/09	10.7	88.56	44	88.76	89.00	-33.3	33,480	-0.10%
2020/12/08	130.3	88.36	72.8	88.21	87.60	57.6	32,621	0.18%	大買/
2020/12/07	104.1	86.35	163.3	86.38	87.90	-59.2	31,140	-0.19%	大買/大賣/
2020/12/04	21.4	83.17	26	82.97	82.90	-4.6	28,798	-0.02%
2020/12/03	17.6	82.13	3	82.03	82.00	14.6	28,368	0.05%
2020/12/02	6.3	82.62	2	82.80	82.70	4.3	28,204	0.02%
2020/12/01	2	82.30	15	82.69	82.90	-13	28,227	-0.05%
2020/11/30	7.2	82.42	41	82.79	82.30	-33.8	28,504	-0.12%
2020/11/27	9	82.51	5	82.58	82.60	4	27,917	0.01%
2020/11/26	1	83.00	18.3	82.83	83.00	-17.3	27,869	-0.06%
2020/11/25	9.1	82.24	2	81.95	82.00	7.1	27,823	0.03%
2020/11/24	7.1	82.32	6	82.47	82.00	1.1	27,853	0.00%
2020/11/23	4	82.80	153.1	82.84	82.90	-149.1	27,877	-0.53%	大賣/鉅額交易
2020/11/20	96	82.39	16.6	82.31	82.50	79.4	27,738	0.29%
2020/11/19	8	82.71	11	82.91	82.90	-3	27,618	-0.01%
2020/11/18	15	83.15	18	83.12	83.20	-3	27,595	-0.01%
2020/11/17	78	82.58	239	82.76	83.00	-161	27,491	-0.59%	大賣/鉅額交易
2020/11/16	6.5	82.48	17	82.53	82.60	-10.5	27,885	-0.04%
2020/11/13	7	81.67	27	81.58	81.40	-20	27,577	-0.07%
2020/11/12	4	81.40	60	81.29	81.90	-56	27,494	-0.20%
2020/11/11	80.6	80.76	22.9	81.37	81.60	57.7	27,213	0.21%
2020/11/10	45	80.65	35.1	80.57	80.80	9.9	27,174	0.04%
2020/11/09	26.1	80.78	41	80.99	81.20	-15	28,235	-0.05%
2020/11/06	14	79.45	18	79.64	79.70	-4	28,321	-0.01%
2020/11/05	3	78.73	6	78.85	79.00	-3	28,488	-0.01%
2020/11/04	7	78.37	33	78.53	78.80	-26	29,073	-0.09%
2020/11/03	22.3	78.49	1	78.20	78.30	21.3	29,122	0.07%
2020/11/02	0	78.10	3.3	77.93	78.30	-3.2	29,432	-0.01%
2020/10/30	10	77.34	1	77.20	77.50	9	29,600	0.03%
2020/10/29	29.1	77.16	80	77.58	78.00	-50.9	29,550	-0.17%
2020/10/28	122.3	79.27	0	0.00	78.30	122.3	30,059	0.41%	大買/鉅額交易
2020/10/27	6	79.75	32.6	79.83	80.00	-26.6	30,234	-0.09%
2020/10/26	93.4	80.45	2.1	80.29	80.20	91.3	30,632	0.30%
2020/10/23	15	80.60	3	81.03	80.70	12	31,049	0.04%
2020/10/22	36	80.44	31.3	80.44	80.80	4.7	32,073	0.01%
2020/10/21	21	80.55	11	80.61	80.40	10	32,779	0.03%
2020/10/20	18	81.28	14	81.59	81.40	4	33,058	0.01%
2020/10/19	14	80.58	244	80.39	81.30	-230	33,610	-0.68%	大賣/鉅額交易
2020/10/16	15	78.96	35.5	79.27	78.60	-20.5	33,408	-0.06%
2020/10/15	6	77.97	2.8	78.21	78.10	3.2	33,847	0.01%
2020/10/14	49	78.21	15	78.60	78.00	34	34,602	0.10%
2020/10/13	22	78.57	41	78.88	78.90	-19	34,800	-0.05%
2020/10/12	7	78.61	26.8	78.53	78.70	-19.8	35,259	-0.06%
2020/10/08	60	77.71	2	77.75	78.00	58	35,425	0.16%
2020/10/07	6	77.47	0	0.00	77.40	6	35,744	0.02%
2020/10/06	30	78.06	7	78.00	77.80	23	36,066	0.06%
2020/10/05	2	77.65	4	77.95	77.70	-2	36,653	-0.01%
2020/09/30	9	77.73	10	77.75	77.40	-1	37,159	0.00%
2020/09/29	7	77.71	25	78.11	77.00	-18	37,455	-0.05%
2020/09/28	3	76.80	17	76.21	76.90	-14	37,793	-0.04%
2020/09/25	29	74.66	10	74.34	74.30	19	38,001	0.05%
2020/09/24	38	75.44	7	75.21	75.00	31	38,076	0.08%
2020/09/23	10	76.91	1	76.80	76.70	9	37,687	0.02%
2020/09/22	15.2	76.86	6	76.83	76.80	9.2	38,132	0.02%
2020/09/21	48	77.64	0	0.00	77.40	48	38,706	0.12%
2020/09/18	35	77.72	1	78.00	77.60	34	40,000	0.09%
2020/09/17	51	78.22	2.2	78.39	78.10	48.8	40,947	0.12%
2020/09/16	4	78.75	2.1	78.80	78.80	1.9	41,362	0.00%
2020/09/14	3	78.97	11.6	79.33	79.40	-8.6	41,646	-0.02%
2020/09/11	10	78.30	74	78.30	78.50	-64	41,491	-0.15%
2020/09/10	1	78.50	37	78.43	78.50	-36	41,523	-0.09%
2020/09/09	20	76.98	33.2	77.15	77.90	-13.2	41,410	-0.03%
2020/09/08	2	77.95	20	77.64	77.50	-18	41,473	-0.04%
2020/09/07	14	77.21	2	76.95	77.30	12	41,611	0.03%
2020/09/04	41.3	77.04	23.9	76.99	76.90	17.4	41,954	0.04%
2020/09/03	22	78.38	6	78.55	77.70	16	41,789	0.04%
2020/09/02	74	77.12	5	77.52	77.80	69	41,734	0.17%
2020/09/01	47	76.73	0	0.00	77.00	47	42,211	0.11%
2020/08/31	4	77.40	1	77.50	76.90	3	42,474	0.01%
2020/08/28	9	77.52	30	77.74	77.50	-21	42,692	-0.05%
2020/08/27	8	77.60	8	77.75	77.50	0	42,988	0.00%
2020/08/26	2	78.10	9.1	78.06	78.20	-7.1	43,281	-0.02%
2020/08/25	2	78.05	5.2	78.38	78.30	-3.2	43,441	-0.01%
2020/08/24	11	77.94	1	78.00	77.60	10	43,891	0.02%
2020/08/21	13	77.84	12	78.03	78.20	1	43,964	0.00%
2020/08/20	35.2	77.56	111	77.17	77.10	-75.8	43,929	-0.17%	大賣/
2020/08/19	18	79.78	17	79.69	79.30	1	43,368	0.00%
2020/08/18	6.9	79.53	7	79.67	79.80	-0.1	43,283	0.00%
2020/08/17	12	80.28	14	80.28	80.20	-2	43,604	0.00%
2020/08/14	16	80.11	2	80.00	80.40	14	43,618	0.03%
2020/08/13	63	80.50	13	79.82	79.50	50	43,559	0.11%
2020/08/12	24	80.86	26	80.95	81.40	-2	42,948	0.00%
2020/08/11	41	80.23	6	80.55	79.80	35	43,139	0.08%
2020/08/10	8	80.41	41	80.28	80.50	-33	43,407	-0.08%
2020/08/07	17	78.45	5	78.62	78.30	12	43,275	0.03%
2020/08/06	27	79.22	11.5	78.90	79.00	15.5	43,625	0.04%
2020/08/05	7	78.20	13	78.35	77.90	-6	43,829	-0.01%
2020/08/04	15	77.96	11	77.85	78.10	4	44,340	0.01%
2020/08/03	33	77.95	2	77.35	77.10	31	44,597	0.07%
2020/07/31	17	78.92	13	78.82	78.40	4	44,108	0.01%
2020/07/30	14	77.90	4	78.60	78.00	10	43,832	0.02%
2020/07/29	25	78.35	25	78.00	78.00	0	43,666	0.00%
2020/07/28	73	79.59	50	80.59	78.40	23	43,848	0.05%
2020/07/27	67	78.70	17.8	78.37	78.00	49.2	43,342	0.11%
2020/07/24	54	81.20	47	80.72	80.00	7	42,760	0.02%
2020/07/23	63	81.71	19	81.94	82.10	44	42,348	0.10%
2020/07/22	13.5	85.49	48	85.74	85.90	-34.5	41,517	-0.08%
2020/07/21	49.4	85.55	24	85.23	85.30	25.4	40,594	0.06%
2020/07/20	47.3	86.12	62	86.36	86.80	-14.7	39,798	-0.04%
2020/07/17	51.6	88.33	13	88.06	88.00	38.6	39,066	0.10%
2020/07/16	12.2	87.53	30.2	87.47	87.60	-18	39,095	-0.05%
2020/07/15	10.2	86.57	27	86.76	86.60	-16.8	38,790	-0.04%
2020/07/14	19.2	86.51	5	86.86	86.30	14.2	39,163	0.04%
2020/07/13	17.2	86.04	11	86.14	86.70	6.2	39,298	0.02%
2020/07/10	18.4	85.26	26	85.56	84.80	-7.6	39,392	-0.02%
2020/07/09	37	86.31	22	86.85	86.20	15	39,134	0.04%
2020/07/08	19	86.99	48	86.93	87.00	-29	38,728	-0.07%
2020/07/07	6	86.23	52	86.59	87.00	-46	38,430	-0.12%
2020/07/06	5	86.40	16.2	86.48	86.40	-11.2	38,484	-0.03%
2020/07/03	34	85.34	70	85.58	85.30	-36	39,251	-0.09%
2020/07/02	25	85.41	10	85.85	86.00	15	39,318	0.04%
2020/07/01	24.6	86.37	36	86.48	85.90	-11.4	39,567	-0.03%
2020/06/30	137	86.13	43.3	86.07	86.30	93.7	39,234	0.24%	大買/
2020/06/29	54	84.42	44	84.19	85.20	10	38,911	0.03%
2020/06/24	20.4	82.84	118	82.47	83.50	-97.6	37,861	-0.26%	大賣/
2020/06/23	37	79.74	64	80.17	80.20	-27	37,387	-0.07%
2020/06/22	14	78.46	24.2	78.71	78.90	-10.2	37,269	-0.03%
2020/06/19	29	78.29	18	78.58	78.80	11	37,883	0.03%
2020/06/18	13	78.02	19.2	78.54	78.50	-6.2	37,988	-0.02%
2020/06/17	0	0.00	1	78.70	78.20	-1	38,713	0.00%
2020/06/16	2.1	77.92	16	78.39	78.40	-13.9	40,122	-0.03%
2020/06/15	56	77.36	6	77.10	77.00	50	41,533	0.12%
2020/06/12	30	77.42	43.6	77.57	78.00	-13.6	42,349	-0.03%
2020/06/11	24	78.74	54	79.45	78.60	-30	42,992	-0.07%
2020/06/10	24	79.60	15	79.71	79.90	9	43,388	0.02%
2020/06/09	36	79.22	57	79.78	79.50	-21	44,767	-0.05%
2020/06/08	23	79.37	76	79.45	79.70	-53	45,559	-0.12%
2020/06/05	2.6	78.20	27.2	78.09	78.50	-24.6	45,175	-0.05%
2020/06/04	27	78.27	35.1	78.38	78.40	-8.1	45,232	-0.02%
2020/06/03	3.2	78.07	24	78.08	78.10	-20.8	45,254	-0.05%
2020/06/02	8	77.16	35	77.04	77.10	-27	45,186	-0.06%
2020/06/01	2.1	76.20	25	76.49	76.20	-22.9	45,106	-0.05%
2020/05/29	4	75.13	19	75.16	75.80	-15	45,158	-0.03%
2020/05/28	11	75.44	8.4	75.69	75.30	2.6	44,994	0.01%
2020/05/27	3.9	75.22	26.1	75.10	75.30	-22.3	45,453	-0.05%
2020/05/26	33	74.81	18.2	74.90	74.80	14.8	45,969	0.03%
2020/05/25	29	73.27	13	73.51	73.60	16	46,216	0.03%
2020/05/22	34.7	73.94	12	73.70	73.60	22.7	46,552	0.05%
2020/05/21	13.2	74.63	1	74.70	74.70	12.2	46,325	0.03%
2020/05/20	13.1	74.72	1	74.50	74.50	12.1	46,417	0.03%
2020/05/19	55.4	75.30	2	75.05	74.80	53.4	46,489	0.11%
2020/05/18	73.3	75.67	18	75.45	75.00	55.3	46,100	0.12%
2020/05/15	47.6	77.23	6	77.70	77.10	41.6	45,526	0.09%
2020/05/14	52	78.19	5	78.38	78.20	47	45,023	0.10%
2020/05/13	25.3	78.23	11	78.40	78.80	14.3	44,680	0.03%
2020/05/12	46	77.68	15	77.75	77.30	31	44,565	0.07%
2020/05/11	32	78.58	33	78.21	78.90	-1	44,747	0.00%
2020/05/08	4	76.23	32	76.54	76.20	-28	44,242	-0.06%
2020/05/07	9	74.94	78	75.04	75.20	-69	44,308	-0.16%
2020/05/06	9.1	74.41	3.5	74.84	74.30	5.5	44,218	0.01%
2020/05/05	37	74.15	2.1	74.45	74.10	34.9	44,492	0.08%
2020/05/04	71.2	74.45	17	74.61	74.50	54.2	44,768	0.12%
2020/04/30	33	76.40	94	76.72	77.00	-61	44,694	-0.14%
2020/04/29	3	75.87	214	75.95	75.60	-211	44,975	-0.47%	大賣/鉅額交易
2020/04/28	38.2	74.94	8	75.14	75.20	30.2	45,609	0.07%
2020/04/27	28	74.79	24	74.75	74.90	4	47,798	0.01%
2020/04/24	6	73.80	0	0.00	73.80	6	47,910	0.01%
2020/04/23	32	74.14	15	74.87	74.00	17	48,896	0.03%
2020/04/22	7	73.17	6	72.73	73.90	1	48,768	0.00%
2020/04/21	203	74.58	6	73.70	73.50	197	48,703	0.40%	大買/鉅額交易
2020/04/20	27.3	76.02	4	75.85	76.20	23.3	48,171	0.05%
2020/04/17	28	76.16	102	75.79	75.80	-74	48,024	-0.15%	大賣/
2020/04/16	65	74.62	23	74.61	74.00	42	47,392	0.09%
2020/04/15	39.4	74.41	4	74.68	74.10	35.4	47,157	0.08%
2020/04/14	1	74.10	9.8	74.13	74.40	-8.8	47,387	-0.02%
2020/04/13	8	73.31	16	73.59	73.10	-8	47,485	-0.02%
2020/04/10	12	73.63	1	73.80	73.90	11	47,506	0.02%
2020/04/09	62.2	74.91	15	74.57	74.00	47.2	47,817	0.10%
2020/04/08	29.5	74.06	42.1	73.54	75.00	-12.6	47,242	-0.03%
2020/04/07	27	71.13	22	71.40	71.20	5	45,981	0.01%
2020/04/06	19	69.71	8	69.89	70.20	11	45,466	0.02%
2020/04/01	9	70.12	1	70.00	70.00	8	44,975	0.02%
2020/03/31	15	70.17	3	70.03	69.90	12	44,733	0.03%
2020/03/30	12	69.64	16	69.67	70.00	-4	44,283	-0.01%
2020/03/27	29.3	71.07	3	71.17	70.10	26.3	43,919	0.06%
2020/03/26	3.4	71.10	4	70.68	71.00	-0.6	43,204	0.00%
2020/03/25	19	71.75	8	71.85	71.40	11	43,208	0.03%
2020/03/24	7	69.91	33	69.94	69.40	-26	42,793	-0.06%
2020/03/23	31	67.87	5	68.00	67.50	26	43,074	0.06%
2020/03/20	40.5	69.42	21.8	69.98	70.80	18.6	42,561	0.04%
2020/03/19	48	67.12	55.9	66.85	66.30	-7.9	41,412	-0.02%
2020/03/18	39	70.38	6	70.63	70.00	33	40,185	0.08%
2020/03/17	21.2	70.69	19	71.47	70.60	2.2	39,472	0.01%
2020/03/16	27.2	72.19	18	72.01	71.10	9.2	38,858	0.02%
2020/03/13	37.6	71.10	59	71.30	74.60	-21.4	38,007	-0.06%
2020/03/12	54	75.51	25	75.63	74.70	29	36,846	0.08%
2020/03/11	29	79.13	33	79.58	78.60	-4	35,761	-0.01%
2020/03/10	47.3	79.04	2	79.00	79.40	45.3	35,582	0.13%
2020/03/09	19.1	79.37	4	79.38	79.10	15.1	35,358	0.04%
2020/03/06	40	81.41	0	0.00	80.80	40	35,166	0.11%
2020/03/05	9.6	83.12	33.8	83.19	82.70	-24.2	35,040	-0.07%
2020/03/04	2	81.50	12.4	81.57	81.70	-10.4	35,049	-0.03%
2020/03/03	21	80.99	28	81.33	81.00	-7	34,888	-0.02%
2020/03/02	31	79.19	22.6	79.92	79.20	8.4	34,638	0.02%
2020/02/27	26.2	80.57	26	80.60	80.30	0.2	34,937	0.00%
2020/02/26	34	81.45	8	81.71	81.10	26	34,982	0.07%
2020/02/25	11.2	81.88	12	81.34	82.30	-0.8	34,763	0.00%
2020/02/24	10.2	80.61	3.9	80.80	80.70	6.3	34,847	0.02%
2020/02/21	17	81.95	2	81.80	81.70	15	35,036	0.04%
2020/02/20	7	83.17	16.1	82.87	82.80	-9.1	36,338	-0.03%
2020/02/19	6	83.50	8	84.04	83.80	-2	36,346	-0.01%
2020/02/18	7	83.27	12.9	83.59	83.40	-5.9	36,642	-0.02%
2020/02/17	8	83.94	6	83.97	83.90	2	37,750	0.01%
2020/02/14	8.4	84.88	3.5	84.90	84.90	4.9	38,341	0.01%
2020/02/13	7	85.54	11.1	85.37	84.70	-4.1	39,439	-0.01%
2020/02/12	21	84.27	33	84.59	85.50	-12	40,708	-0.03%
2020/02/11	3.4	82.99	18	83.01	82.90	-14.6	41,559	-0.04%
2020/02/10	8.2	80.78	31	80.34	82.00	-22.8	42,608	-0.05%
2020/02/07	6.2	82.95	14	83.05	82.90	-7.8	43,602	-0.02%
2020/02/06	17.2	82.93	29	82.62	83.60	-11.8	45,059	-0.03%
2020/02/05	7	82.34	9.1	82.27	82.20	-2.1	46,922	0.00%
2020/02/04	6	82.70	2	83.00	82.20	4	48,200	0.01%
2020/02/03	8.7	80.23	15	80.11	82.20	-6.3	48,094	-0.01%
2020/01/31	28.4	83.63	33	83.54	83.20	-4.6	47,505	-0.01%
2020/01/30	85.6	83.83	43	84.05	83.10	42.6	47,070	0.09%
2020/01/20	11	92.48	10	92.68	92.30	1	44,925	0.00%
2020/01/17	0	0.00	79	92.15	92.30	-79	44,926	-0.18%
2020/01/15	8	89.93	5	89.90	89.90	3	45,467	0.01%
2020/01/14	0	0.00	13	89.81	90.00	-13	46,469	-0.03%
2020/01/13	2.8	89.16	3.4	89.32	89.60	-0.6	46,698	0.00%
2020/01/10	3	88.27	83.4	88.06	89.00	-80.4	47,630	-0.17%
2020/01/09	14.4	87.45	24.9	87.31	87.10	-10.5	48,452	-0.02%
2020/01/08	24.1	87.39	23.1	86.88	86.50	1	48,573	0.00%
2020/01/07	18	89.12	16.5	89.30	89.10	1.5	48,302	0.00%
2020/01/06	18.1	90.53	6.2	90.56	90.50	11.9	48,395	0.02%
2020/01/03	3	91.63	18	91.85	91.60	-15	48,271	-0.03%
2020/01/02	6	90.77	9	91.23	90.80	-3	48,116	-0.01%
2019/12/31	2	90.85	6	90.97	90.80	-4	48,193	-0.01%
2019/12/27	0	0.00	3	91.63	91.50	-3	48,462	-0.01%
2019/12/25	1	91.00	1.2	90.89	91.00	-0.2	49,146	0.00%
2019/12/24	0	0.00	3	91.10	90.90	-3	49,384	-0.01%
2019/12/23	7	91.01	0.4	91.10	91.50	6.6	49,552	0.01%
2019/12/20	1	92.20	2	91.85	91.10	-1	49,578	0.00%
2019/12/19	3	91.53	7	91.86	92.20	-4	49,260	-0.01%
2019/12/18	5	91.56	43	92.33	92.40	-38	48,958	-0.08%
2019/12/17	4	91.10	0	0.00	91.60	4	48,539	0.01%
2019/12/16	3	91.53	11	91.96	91.60	-8	48,561	-0.02%
2019/12/13	3	91.67	15	91.41	91.00	-12	48,552	-0.02%
2019/12/12	20.3	91.69	10	91.91	91.00	10.3	48,727	0.02%
2019/12/11	3	91.03	9	90.98	91.30	-6	48,865	-0.01%
2019/12/10	6	90.45	1	90.30	90.30	5	49,354	0.01%
2019/12/09	10	90.90	23.6	91.39	91.00	-13.6	49,715	-0.03%
2019/12/06	0	0.00	0.8	90.00	90.50	-0.8	49,472	0.00%
2019/12/05	2	89.80	3	90.30	89.90	-1	49,467	0.00%
2019/12/04	2	89.05	28	89.09	89.50	-26	49,622	-0.05%
2019/12/03	4	89.25	9	89.61	90.00	-5	49,672	-0.01%
2019/12/02	7	87.96	9	88.69	88.60	-2	49,485	0.00%
2019/11/29	13.2	88.95	22.2	89.18	88.50	-9	49,213	-0.02%
2019/11/28	1	90.10	0	0.00	89.80	1	48,897	0.00%
2019/11/27	2.2	89.92	10.8	90.22	90.60	-8.6	49,237	-0.02%
2019/11/26	8	89.99	6	90.02	89.90	2	49,243	0.00%
2019/11/25	27	89.70	56.2	89.64	89.60	-29.2	48,294	-0.06%
2019/11/22	3.2	91.39	3	92.33	91.40	0.2	47,978	0.00%
2019/11/21	2.4	91.10	13.4	91.35	92.50	-11	47,972	-0.02%
2019/11/20	14	91.74	27.8	92.59	91.90	-13.8	47,375	-0.03%
2019/11/19	3.4	91.66	38.5	92.26	92.80	-35.1	47,024	-0.07%
2019/11/18	0	0.00	25.2	90.32	90.50	-25.2	45,679	-0.06%
2019/11/15	11	90.10	27	90.12	90.10	-16	45,397	-0.04%
2019/11/14	5	90.42	39	90.21	89.30	-34	45,007	-0.08%
2019/11/13	26	89.87	13.9	89.69	89.70	12.1	44,081	0.03%
2019/11/12	46	89.26	77.1	89.76	91.00	-31.1	43,699	-0.07%
2019/11/11	26.6	88.27	79.5	87.98	87.90	-52.9	42,815	-0.12%
2019/11/08	42.1	91.46	56	91.64	90.90	-13.9	41,247	-0.03%
2019/11/07	46	90.77	46.2	90.40	90.80	-0.2	39,749	0.00%
2019/11/06	37	90.44	63	90.05	90.40	-26	38,542	-0.07%
2019/11/05	40	89.64	27.3	89.68	90.00	12.7	37,282	0.03%
2019/11/04	12.7	88.15	113.3	87.62	89.00	-100.6	36,054	-0.28%	大賣/
2019/11/01	34.5	83.50	55.6	83.26	84.80	-21.1	34,294	-0.06%
2019/10/31	4	80.95	15	80.97	80.60	-11	33,093	-0.03%
2019/10/30	2	80.00	10.5	79.90	80.20	-8.5	32,959	-0.03%
2019/10/29	5.6	80.82	54	80.52	80.80	-48.4	32,835	-0.15%
2019/10/28	17	80.40	11	80.14	80.10	6	32,576	0.02%
2019/10/25	24	80.17	88	80.03	80.20	-64	32,470	-0.20%
2019/10/24	15	80.50	67.6	80.45	80.50	-52.6	32,252	-0.16%
2019/10/23	137	80.06	69.2	80.17	80.50	67.8	32,630	0.21%	大買/
2019/10/22	18	79.24	43	79.06	79.50	-25	32,364	-0.08%
2019/10/21	9.6	76.98	13.8	77.11	77.60	-4.2	31,601	-0.01%
2019/10/18	11.2	77.62	23	77.40	76.90	-11.8	31,704	-0.04%
2019/10/17	15	76.15	35.8	76.15	77.20	-20.8	30,791	-0.07%
2019/10/16	2	74.90	5	74.98	75.00	-3	29,769	-0.01%
2019/10/15	7.8	74.91	32.2	74.83	74.70	-24.4	29,704	-0.08%
2019/10/14	4	74.33	25	74.32	74.50	-21	30,027	-0.07%
2019/10/09	9.5	73.32	7	73.31	72.90	2.5	29,767	0.01%
2019/10/08	2	73.80	3	74.03	74.00	-1	29,894	0.00%
2019/10/07	4	73.70	10	73.64	73.40	-6	29,759	-0.02%
2019/10/04	14	72.41	59	72.43	72.70	-45	29,672	-0.15%
2019/10/03	45	71.81	0	0.00	72.00	45	29,708	0.15%
2019/10/02	12.1	72.29	19.6	72.39	72.30	-7.6	29,572	-0.03%
2019/10/01	39	72.49	29	72.44	72.60	10	29,331	0.03%
2019/09/27	9	73.44	21	73.60	73.20	-12	28,815	-0.04%
2019/09/26	9	74.48	0	0.00	74.00	9	28,901	0.03%
2019/09/25	1	74.10	18	74.49	74.80	-17	28,895	-0.06%
2019/09/24	26	74.85	3	74.80	74.90	23	29,218	0.08%
2019/09/23	3	74.43	1	74.50	74.70	2	29,240	0.01%
2019/09/20	17	74.05	5.1	74.20	74.50	11.9	29,577	0.04%
2019/09/19	42	73.95	158	74.27	73.50	-116	29,314	-0.40%	大賣/鉅額交易
2019/09/18	9	74.32	11	74.43	74.40	-2	29,144	-0.01%
2019/09/17	165.6	74.88	6	74.78	74.60	159.6	29,059	0.55%	大買/鉅額交易
2019/09/16	84.2	75.36	45	75.72	76.00	39.2	29,303	0.13%
2019/09/12	14	75.52	195	75.76	76.00	-181	29,068	-0.62%	大賣/鉅額交易
2019/09/11	26.1	74.47	2	74.95	74.50	24.1	28,869	0.08%
2019/09/10	122	74.11	2	74.25	74.10	120	28,884	0.42%	大買/鉅額交易
2019/09/09	53.8	74.99	2	75.15	74.70	51.8	29,030	0.18%
2019/09/06	2	75.45	155	75.50	75.00	-153	29,372	-0.52%	大賣/鉅額交易
2019/09/05	42	74.62	10	74.77	74.90	32	29,587	0.11%
2019/09/04	106.6	74.07	35	74.10	74.30	71.6	29,815	0.24%	大買/
2019/09/03	0	0.00	2	73.80	73.60	-2	29,905	-0.01%
2019/09/02	7	74.01	4	74.10	74.00	3	30,251	0.01%
2019/08/30	6	73.18	5	73.70	74.20	1	30,587	0.00%
2019/08/29	0.3	72.20	0	0.00	71.90	0.3	30,724	0.00%
2019/08/28	6	72.22	0	0.00	72.40	6	31,041	0.02%
2019/08/27	5.5	72.16	12	72.33	72.20	-6.5	31,307	-0.02%
2019/08/26	11.4	71.92	1	71.90	72.00	10.4	31,562	0.03%
2019/08/23	12	73.35	0	0.00	73.30	12	31,812	0.04%
2019/08/22	3	73.63	23	73.76	73.90	-20	32,267	-0.06%
2019/08/21	11	73.44	25	73.14	73.50	-14	34,158	-0.04%
2019/08/20	2.4	72.48	3	72.53	72.40	-0.6	34,127	0.00%
2019/08/19	24	72.36	2.3	72.51	72.40	21.7	34,491	0.06%
2019/08/16	12	71.71	2	72.50	72.00	10	35,197	0.03%
2019/08/15	38	71.72	0	0.00	71.60	38	35,147	0.11%
2019/08/14	14	73.29	11	73.95	72.60	3	35,268	0.01%
2019/08/13	7	73.06	0	0.00	72.90	7	35,218	0.02%
2019/08/12	9.4	73.69	4	73.80	73.70	5.4	35,749	0.02%
2019/08/08	5	73.30	2	73.15	73.10	3	36,472	0.01%
2019/08/07	4	73.18	1	73.10	72.90	3	37,306	0.01%
2019/08/06	14	72.11	6	72.58	73.30	8	37,843	0.02%
2019/08/05	30	73.07	17	73.74	72.80	13	37,786	0.03%
2019/08/02	22	75.80	0	0.00	75.50	22	37,404	0.06%
2019/08/01	24	77.97	6	78.23	77.90	18	37,162	0.05%
2019/07/31	0	0.00	8	78.38	78.60	-8	37,041	-0.02%
2019/07/30	5	77.90	3	77.90	77.80	2	37,167	0.01%
2019/07/29	13	78.20	0.1	78.40	78.40	12.9	37,511	0.03%
2019/07/26	5.5	78.27	2	78.40	78.40	3.5	37,626	0.01%
2019/07/25	36.4	78.23	15	78.35	78.60	21.4	37,671	0.06%
2019/07/24	4.2	81.18	26	81.30	81.30	-21.8	37,192	-0.06%
2019/07/23	10	80.51	7	80.94	80.90	3	36,534	0.01%
2019/07/22	7.2	80.47	60	80.10	80.60	-52.8	36,414	-0.14%
2019/07/19	3	79.50	1	79.80	79.30	2	36,308	0.01%
2019/07/18	41.1	79.45	2	79.40	79.00	39.1	36,773	0.11%
2019/07/17	34	79.87	18	79.33	79.30	16	37,533	0.04%
2019/07/16	26	80.08	71.6	79.86	80.00	-45.6	37,702	-0.12%
2019/07/15	9	76.97	32	77.47	78.10	-23	38,121	-0.06%
2019/07/12	39	77.91	4	77.95	77.60	35	40,175	0.09%
2019/07/11	19.1	78.17	41	78.49	78.20	-21.9	41,245	-0.05%
2019/07/10	13	78.01	7.2	77.91	77.90	5.8	42,238	0.01%
2019/07/09	23.2	78.41	4.4	78.18	77.90	18.8	43,101	0.04%
2019/07/08	6	78.77	4	78.63	79.00	2	43,727	0.00%
2019/07/05	39	78.07	1	78.10	78.20	38	44,148	0.09%
2019/07/04	1	77.70	2	77.80	77.70	-1	44,538	0.00%
2019/07/03	13.2	77.65	30	77.73	77.50	-16.8	44,768	-0.04%
2019/07/02	16	79.02	4	79.23	79.10	12	45,091	0.03%
2019/07/01	32.2	79.03	16	79.13	79.40	16.2	45,435	0.04%
2019/06/28	3	77.70	12	77.70	77.40	-9	46,469	-0.02%
2019/06/27	0	0.00	20	77.59	77.40	-20	48,925	-0.04%
2019/06/26	3.2	76.30	2	76.45	76.30	1.2	49,037	0.00%
2019/06/25	3.2	76.90	0	0.00	76.40	3.2	48,862	0.01%
2019/06/24	5	76.26	5	76.40	77.10	0	48,644	0.00%
2019/06/21	6.4	77.93	7	78.11	76.80	-0.6	48,291	0.00%
2019/06/20	8.3	77.50	33	77.50	77.70	-24.7	47,665	-0.05%
2019/06/19	9.2	76.67	11.3	76.92	77.20	-2.1	47,481	0.00%
2019/06/18	13	76.51	24	75.89	75.90	-11	46,966	-0.02%
2019/06/17	6	75.80	11.8	75.71	76.40	-5.8	46,586	-0.01%
2019/06/14	4.2	75.05	18	74.91	75.10	-13.8	46,296	-0.03%
2019/06/13	9	74.10	21	73.87	74.20	-12	45,938	-0.03%
2019/06/12	12.3	72.34	21	73.33	73.70	-8.7	45,892	-0.02%
2019/06/11	9	72.42	30	72.48	72.40	-21	45,480	-0.05%
2019/06/10	5.4	71.77	13	72.00	72.10	-7.6	45,277	-0.02%
2019/06/06	21	71.24	4	71.35	71.10	17	44,971	0.04%
2019/06/05	54.4	71.75	7	72.11	71.00	47.4	44,606	0.11%
2019/06/04	20.3	71.99	4	72.03	71.80	16.3	44,249	0.04%
2019/06/03	0	0.00	7.6	73.08	73.40	-7.6	43,903	-0.02%
2019/05/31	13.8	74.12	15	74.11	73.90	-1.2	43,607	0.00%
2019/05/30	7.2	72.89	10.5	73.20	73.40	-3.3	42,989	-0.01%
2019/05/29	5	71.58	1	72.30	72.20	4	42,844	0.01%
2019/05/28	3.6	71.46	4.1	71.67	71.20	-0.5	42,521	0.00%
2019/05/27	5.3	71.67	1	71.20	71.40	4.3	40,574	0.01%
2019/05/24	28	71.61	1	72.10	71.40	27	40,541	0.07%
2019/05/23	33.4	71.74	2	71.75	71.50	31.4	40,262	0.08%
2019/05/22	12.2	74.16	9	74.30	74.00	3.2	39,723	0.01%
2019/05/21	20	75.08	1	74.70	75.00	19	39,988	0.05%
2019/05/20	5.6	75.11	2.6	75.55	75.00	3	39,825	0.01%
2019/05/17	22.6	75.54	3	76.27	74.70	19.6	39,707	0.05%
2019/05/16	19.1	76.65	3	77.77	75.90	16.1	39,278	0.04%
2019/05/15	19.4	77.88	10	77.93	77.80	9.4	38,512	0.02%
2019/05/14	15	79.40	4	78.95	79.70	11	37,886	0.03%
2019/05/13	14.2	81.89	6	82.10	81.20	8.2	37,563	0.02%
2019/05/10	0	0.00	1	85.00	83.70	-1	37,575	0.00%
2019/05/09	39	84.92	1	84.60	84.30	38	37,560	0.10%
2019/05/08	1	86.00	2	85.90	85.90	-1	37,350	0.00%
2019/05/07	4	86.55	28	86.58	86.60	-24	37,276	-0.06%
2019/05/06	34	85.41	13	85.26	84.90	21	37,269	0.06%
2019/05/03	3.3	87.84	21.1	87.78	88.20	-17.8	36,812	-0.05%
2019/05/02	4.6	86.97	3.2	86.71	86.90	1.4	36,616	0.00%
2019/04/30	1.2	86.90	7	86.90	86.90	-5.8	36,365	-0.02%
2019/04/29	25	87.68	24	88.09	87.80	1	36,026	0.00%
2019/04/26	22	86.94	27	87.59	87.40	-5	35,703	-0.01%
2019/04/25	5.2	86.51	16.7	86.48	86.80	-11.5	35,423	-0.03%
2019/04/24	42	87.10	14.2	86.64	86.90	27.8	35,170	0.08%
2019/04/23	10	87.97	41	87.41	88.30	-31	34,864	-0.09%
2019/04/22	7.1	88.45	10	88.08	87.80	-2.9	34,003	-0.01%
2019/04/19	62.5	89.82	38	89.74	88.90	24.5	33,706	0.07%
2019/04/18	67.3	93.52	74	93.27	91.60	-6.8	32,619	-0.02%
2019/04/17	27.8	91.72	70.1	91.59	91.80	-42.3	30,553	-0.14%
2019/04/16	20.8	90.17	54.8	90.81	89.90	-34	29,346	-0.12%
2019/04/15	19.4	88.71	11	88.85	89.30	8.4	28,411	0.03%
2019/04/12	7	86.13	27	86.29	86.50	-20	27,828	-0.07%
2019/04/11	15	84.05	6.3	83.90	83.80	8.7	27,456	0.03%
2019/04/10	1	82.90	1.3	82.93	83.00	-0.3	26,990	0.00%
2019/04/09	1	82.70	18.1	82.11	82.50	-17.1	26,686	-0.06%
2019/04/08	16.1	82.44	12	82.85	82.40	4.1	26,501	0.02%
2019/04/03	28	81.05	29	81.51	81.90	-1	25,825	0.00%
2019/04/02	45.3	82.06	22.6	82.36	82.00	22.7	25,304	0.09%
2019/04/01	7.8	80.15	76.6	79.10	80.80	-68.8	23,838	-0.29%
2019/03/29	0	0.00	12.8	73.16	73.50	-12.8	21,133	-0.06%
2019/03/28	2	71.85	2	71.80	71.80	0	21,058	0.00%
2019/03/27	5	71.90	3	72.00	71.90	2	21,359	0.01%
2019/03/26	3	71.73	0	0.00	71.80	3	21,516	0.01%
2019/03/25	23	71.45	1	71.30	71.20	22	21,784	0.10%
2019/03/22	3	73.30	3	72.73	73.00	0	21,732	0.00%
2019/03/21	1	73.00	6.9	72.90	73.00	-5.9	21,996	-0.03%
2019/03/20	2.2	72.02	1	72.20	72.40	1.2	22,458	0.01%
2019/03/19	1	72.00	1	72.20	72.30	0	23,024	0.00%
2019/03/18	2	71.70	5.9	71.70	72.00	-3.9	23,226	-0.02%
2019/03/15	1.5	70.70	0	0.00	70.60	1.5	23,470	0.01%
2019/03/14	1.2	70.94	1	71.20	71.10	0.2	23,311	0.00%
2019/03/13	6	70.70	0	0.00	70.70	6	24,214	0.02%
2019/03/12	0	71.20	3	71.27	71.20	-3	24,353	-0.01%
2019/03/11	18.2	70.54	28	70.42	70.40	-9.8	24,453	-0.04%
2019/03/08	10	70.75	34	70.60	70.70	-24	24,916	-0.10%
2019/03/07	5.1	71.68	2.4	71.76	71.60	2.7	25,765	0.01%
2019/03/06	0	0.00	3	72.27	72.50	-3	26,193	-0.01%
2019/03/05	2.4	71.67	0	0.00	71.90	2.4	26,787	0.01%
2019/03/04	19	72.08	1	72.00	72.20	18	26,928	0.07%
2019/02/27	3	72.63	1.2	72.95	72.70	1.8	26,754	0.01%
2019/02/26	0	0.00	1.1	73.17	72.80	-1.1	26,722	0.00%
2019/02/25	0	0.00	11	73.19	73.40	-11	26,937	-0.04%
2019/02/22	4.4	73.34	3	73.37	73.50	1.4	27,267	0.01%
2019/02/21	3.4	73.54	15.8	73.52	73.80	-12.4	27,552	-0.05%
2019/02/20	3	72.93	9	72.77	73.20	-6	27,545	-0.02%
2019/02/19	1.6	72.00	11	71.88	72.00	-9.4	27,169	-0.03%
2019/02/18	1	71.60	10	71.42	71.00	-9	27,351	-0.03%
2019/02/15	19	70.87	1	71.50	70.30	18	27,533	0.07%
2019/02/14	2.3	71.54	1.5	71.63	71.40	0.7	27,638	0.00%
2019/02/13	7.3	71.99	13	72.17	72.00	-5.7	27,733	-0.02%
2019/02/12	2	71.20	31.8	71.16	72.00	-29.8	27,694	-0.11%
2019/02/11	9.3	70.00	3	70.63	69.90	6.3	27,543	0.02%
2019/01/30	4.7	70.04	2	70.20	70.00	2.7	27,311	0.01%
2019/01/29	14	70.02	6	70.33	69.90	8	27,329	0.03%
2019/01/28	1.1	70.79	4	70.80	70.80	-2.9	27,288	-0.01%
2019/01/25	5	70.46	2	70.75	70.70	3	27,511	0.01%
2019/01/24	4.7	69.75	0	0.00	70.00	4.7	27,455	0.02%
2019/01/23	6	69.82	1	70.20	69.70	5	27,740	0.02%
2019/01/22	0	0.00	1	71.20	70.70	-1	27,933	0.00%
2019/01/21	5	71.10	12	71.18	71.20	-7	28,393	-0.02%
2019/01/18	2	70.70	8	70.71	70.80	-6	29,728	-0.02%
2019/01/17	2	70.20	3	70.80	70.40	-1	30,927	0.00%
2019/01/16	2	69.80	1	70.10	70.20	1	31,610	0.00%
2019/01/15	0	0.00	9.8	69.84	70.30	-9.8	31,959	-0.03%
2019/01/14	6	68.82	2.1	69.29	68.70	3.9	32,168	0.01%
2019/01/11	7	69.67	6	69.85	69.40	1	33,547	0.00%
2019/01/10	7	69.24	0	0.00	69.30	7	33,515	0.02%
2019/01/09	1	69.60	35	69.62	69.90	-34	33,515	-0.10%
2019/01/08	6	68.55	8	69.14	68.60	-2	33,510	-0.01%
2019/01/07	0	0.00	23	69.05	69.30	-23	33,710	-0.07%
2019/01/04	16.8	67.54	2	67.45	67.60	14.8	33,606	0.04%
2019/01/03	31.1	68.91	1	69.40	68.90	30.1	33,646	0.09%
2019/01/02	7.2	70.23	5	70.72	70.10	2.2	33,501	0.01%
2018/12/28	0	0.00	5	71.00	70.80	-5	33,856	-0.01%
2018/12/27	6	71.18	5	71.16	70.80	1	34,100	0.00%
2018/12/26	2	70.75	0	0.00	70.20	2	34,354	0.01%
2018/12/25	6	70.42	3	70.40	70.70	3	34,538	0.01%
2018/12/24	0	0.00	10.2	71.25	71.40	-10.2	35,126	-0.03%
2018/12/21	8	70.54	4.2	70.73	71.40	3.8	35,779	0.01%
2018/12/20	1	72.10	8	71.70	71.50	-7	35,804	-0.02%
2018/12/19	6.2	71.52	9	71.33	71.80	-2.8	35,643	-0.01%
2018/12/18	5.4	70.34	0	0.00	70.80	5.4	35,873	0.02%
2018/12/17	2	71.75	2	71.50	71.10	0	36,093	0.00%
2018/12/14	10.2	71.55	8	72.30	71.50	2.2	36,528	0.01%
2018/12/13	6.2	72.45	18	72.37	73.00	-11.8	36,813	-0.03%
2018/12/12	13	70.74	17	70.86	71.20	-4	37,341	-0.01%
2018/12/11	8.2	68.61	2	68.80	68.40	6.2	37,568	0.02%
2018/12/10	18	67.98	13.2	68.03	67.70	4.8	37,759	0.01%
2018/12/07	8.2	69.40	1	69.30	69.10	7.2	37,568	0.02%
2018/12/06	34	69.48	1	70.60	69.00	33	37,365	0.09%
2018/12/05	4.2	71.95	3	72.07	71.60	1.2	36,597	0.00%
2018/12/04	2.2	73.59	0	0.00	73.40	2.2	36,922	0.01%
2018/12/03	6.2	73.90	21.6	73.69	74.00	-15.4	36,977	-0.04%
2018/11/30	6	72.63	5	73.40	71.90	1	36,598	0.00%
2018/11/29	8	73.45	8	73.65	72.40	0	35,692	0.00%
2018/11/28	6	72.30	9.2	72.12	73.10	-3.2	35,289	-0.01%
2018/11/27	5.4	70.57	1	70.60	70.70	4.4	34,839	0.01%
2018/11/26	5.4	70.93	11	71.11	71.00	-5.6	34,800	-0.02%
2018/11/23	8.4	70.11	20.4	70.08	70.00	-12	34,663	-0.03%
2018/11/22	8	69.79	8	69.99	69.50	0	34,653	0.00%
2018/11/21	26.2	69.48	25.2	70.28	70.60	1	34,466	0.00%
2018/11/20	6.4	71.48	4.1	71.40	71.00	2.3	34,147	0.01%
2018/11/19	7.2	73.42	6	73.32	73.40	1.2	33,901	0.00%
2018/11/16	3.3	74.14	10	74.14	74.30	-6.7	34,199	-0.02%
2018/11/15	8	73.85	5.7	73.95	74.50	2.3	35,037	0.01%
2018/11/14	24.9	73.92	6.4	73.68	73.30	18.5	34,998	0.05%
2018/11/13	10.2	74.27	6	74.38	74.40	4.2	34,972	0.01%
2018/11/12	1.4	76.16	1	76.80	76.20	0.4	34,899	0.00%
2018/11/09	8.3	75.83	1	75.80	76.10	7.3	35,101	0.02%
2018/11/08	13.1	77.02	10.8	77.70	76.60	2.3	35,138	0.01%
2018/11/07	1.3	78.23	1	77.90	77.90	0.3	35,022	0.00%
2018/11/06	9	78.53	5.6	78.25	77.30	3.4	35,016	0.01%
2018/11/05	0.8	80.00	10.8	80.21	80.00	-10	35,081	-0.03%
2018/11/02	5.7	80.41	9.6	80.67	81.00	-3.9	35,222	-0.01%
2018/11/01	0.2	79.90	12.1	79.58	79.90	-11.9	35,105	-0.03%
2018/10/31	3	78.43	22.2	78.39	78.80	-19.2	35,267	-0.05%
2018/10/30	6.6	76.04	3	75.73	76.40	3.6	35,030	0.01%
2018/10/29	34.2	75.90	53.9	76.35	75.50	-19.7	35,063	-0.06%
2018/10/26	23.3	77.76	7.8	77.25	76.20	15.5	35,074	0.04%
2018/10/17	19.3	70.03	16.4	70.19	68.10	2.8	34,592	0.01%
2018/10/16	25	70.14	34.1	70.14	70.40	-9.1	33,758	-0.03%
2018/10/15	16.3	70.80	2	70.50	70.50	14.3	33,489	0.04%
2018/10/12	29.4	70.99	13	71.28	71.90	16.4	33,508	0.05%
2018/10/11	54.3	70.44	17	70.83	70.10	37.3	33,512	0.11%
2018/10/09	15.8	75.69	1	75.90	75.30	14.8	32,293	0.05%
2018/10/08	3	75.50	14	75.59	75.50	-11	32,342	-0.03%
2018/10/05	49.3	75.62	3	75.97	75.60	46.3	32,631	0.14%
2018/10/04	8.5	76.83	9	76.58	76.20	-0.5	32,542	0.00%
2018/10/03	2	77.70	3	77.77	77.80	-1	32,668	0.00%
2018/10/02	6	78.38	11	79.37	78.10	-5	32,896	-0.02%
2018/10/01	5.3	79.94	10	79.99	79.90	-4.8	32,641	-0.01%
2018/09/28	3	79.13	13	79.15	79.20	-10	32,840	-0.03%
2018/09/27	5	78.26	13	78.08	78.70	-8	32,499	-0.02%
2018/09/26	3	77.30	3	77.10	77.30	0	32,279	0.00%
2018/09/25	1	76.10	4	76.23	76.10	-3	32,142	-0.01%
2018/09/21	14	75.35	21.6	75.37	75.80	-7.6	32,370	-0.02%
2018/09/20	4.5	75.51	2	75.60	75.60	2.5	32,265	0.01%
2018/09/19	3	76.07	0	0.00	76.40	3	32,294	0.01%
2018/09/18	9	76.31	3	76.30	75.80	6	32,335	0.02%
2018/09/17	7	77.70	3	77.90	77.80	4	32,456	0.01%
2018/09/14	22	77.73	6.1	77.62	77.90	15.9	32,799	0.05%
2018/09/13	13	76.21	1	76.70	76.00	12	32,828	0.04%
2018/09/12	12.1	77.18	14	77.41	77.00	-1.9	32,740	-0.01%
2018/09/11	17	76.81	18	76.90	77.70	-1	32,803	0.00%
2018/09/10	49.1	76.00	3	75.20	75.10	46.1	33,096	0.14%
2018/09/07	48	77.87	14	78.25	77.70	34	32,715	0.10%
2018/09/06	15	79.31	13	79.24	79.30	2	32,743	0.01%
2018/09/05	2	80.10	5	80.20	80.10	-3	32,558	-0.01%
2018/09/04	11.1	80.10	1	80.30	80.10	10.1	32,939	0.03%
2018/09/03	7.3	80.25	5	80.14	80.10	2.3	33,317	0.01%
2018/08/31	13.2	80.47	2	80.55	80.50	11.2	34,592	0.03%
2018/08/30	7.5	81.09	2	81.10	80.90	5.5	35,372	0.02%
2018/08/29	1	81.10	0	0.00	81.40	1	35,704	0.00%
2018/08/28	3.1	81.30	2	81.20	81.20	1.1	35,877	0.00%
2018/08/27	2	81.00	2.1	80.96	81.00	-0.1	36,077	0.00%
2018/08/24	13.4	81.38	11	81.05	81.10	2.4	36,106	0.01%
2018/08/23	2	81.25	4	81.45	81.80	-2	37,143	-0.01%
2018/08/22	1.4	81.66	2	81.40	81.70	-0.6	37,444	0.00%
2018/08/21	2.5	81.10	0	0.00	81.00	2.5	37,825	0.01%
2018/08/20	5.1	81.16	9	81.20	81.00	-3.9	38,555	-0.01%
2018/08/17	11	81.62	5	81.72	81.10	6	39,047	0.02%
2018/08/16	5	81.14	3	81.33	81.20	2	39,033	0.01%
2018/08/15	31.2	80.55	3	80.67	81.10	28.2	38,932	0.07%
2018/08/14	72	81.50	22	81.66	81.30	50	38,576	0.13%
2018/08/13	10	84.40	2.2	85.02	83.80	7.8	37,744	0.02%
2018/08/10	14	85.79	20	85.80	85.90	-6	37,559	-0.02%
2018/08/09	0	85.10	2	85.30	85.20	-2	37,496	-0.01%
2018/08/08	7	84.93	52	84.87	85.00	-45	37,984	-0.12%
2018/08/07	7.1	84.99	9	84.90	84.40	-1.9	38,653	0.00%
2018/08/06	11	84.45	58	84.86	84.60	-47	40,277	-0.12%
2018/08/03	1.4	83.66	2	83.50	83.80	-0.6	40,685	0.00%
2018/08/02	8	83.61	3	83.27	82.80	5	40,725	0.01%
2018/08/01	2	84.10	9	84.00	84.10	-7	40,747	-0.02%
2018/07/31	4	83.50	3	83.77	83.80	1	40,718	0.00%
2018/07/30	5	83.98	12.2	83.93	84.20	-7.2	40,734	-0.02%
2018/07/27	0.6	83.20	0	0.00	83.20	0.6	40,533	0.00%
2018/07/26	3	82.43	0	0.00	83.50	3	40,985	0.01%
2018/07/25	70	82.75	13	82.80	82.70	57	41,156	0.14%
2018/07/24	17	85.55	29.8	85.40	85.20	-12.8	41,023	-0.03%
2018/07/23	2	85.20	8	85.40	85.50	-6	40,405	-0.01%
2018/07/20	8	85.04	10.1	84.87	85.30	-2.1	40,448	-0.01%
2018/07/19	16	84.55	84	84.97	85.20	-68	40,634	-0.17%
2018/07/18	7	84.06	35	83.95	84.10	-28	41,177	-0.07%
2018/07/17	4	82.60	7.2	83.19	82.90	-3.2	41,148	-0.01%
2018/07/16	20	83.06	16	83.23	82.80	4	41,273	0.01%
2018/07/13	10	82.10	12	82.43	82.90	-2	42,018	0.00%
2018/07/12	9.1	81.17	2	81.20	81.20	7.1	42,639	0.02%
2018/07/11	5	80.86	5	81.66	81.60	0	42,885	0.00%
2018/07/10	9.6	80.58	0.6	80.80	80.50	9	42,680	0.02%
2018/07/09	6	80.85	2	81.15	80.80	4	42,584	0.01%
2018/07/06	17	80.65	9.1	80.68	80.50	7.9	42,830	0.02%
2018/07/05	3	81.20	0	0.00	81.20	3	42,840	0.01%
2018/07/04	6.1	81.49	2	81.10	81.60	4.1	43,143	0.01%
2018/07/03	5.6	80.95	6	80.73	80.70	-0.4	43,802	0.00%
2018/07/02	9	81.51	4	82.28	81.00	5	44,386	0.01%
2018/06/29	9	81.96	14.1	82.03	83.20	-5.1	44,722	-0.01%
2018/06/28	16	80.59	1	81.00	80.50	15	46,328	0.03%
2018/06/27	22.1	81.11	7	81.13	80.90	15.1	46,430	0.03%
2018/06/26	39	80.62	9.1	80.55	81.00	29.9	46,386	0.06%
2018/06/25	17	81.75	0	0.00	81.50	17	46,072	0.04%
2018/06/22	23	82.10	3	82.07	82.30	20	45,973	0.04%
2018/06/21	15.3	82.95	2	82.85	82.70	13.3	45,954	0.03%
2018/06/20	36	82.34	21	82.30	83.00	15	46,402	0.03%
2018/06/19	91.3	83.36	27	83.27	83.00	64.3	46,024	0.14%
2018/06/15	33	84.77	4	84.75	85.00	29	45,391	0.06%
2018/06/14	70	86.25	2	86.05	85.50	68	44,934	0.15%
2018/06/13	14	87.71	9	88.04	87.80	5	44,377	0.01%
2018/06/12	7	87.49	5	87.60	87.70	2	45,087	0.00%
2018/06/11	11	87.74	19	87.55	87.40	-8	45,024	-0.02%
2018/06/08	44.4	90.31	20	89.16	88.30	24.4	45,184	0.05%
2018/06/07	24	90.42	75.3	89.98	91.20	-51.3	44,916	-0.11%
2018/06/06	5.1	88.57	22	88.81	89.10	-16.9	44,888	-0.04%
2018/06/05	18	88.03	41	88.01	88.10	-23	45,553	-0.05%
2018/06/04	18	87.74	16	87.76	87.80	2	45,573	0.00%
2018/06/01	14	86.38	17	86.56	86.60	-3	45,724	-0.01%
2018/05/31	19	87.14	13	87.25	85.70	6	45,907	0.01%
2018/05/30	17	87.54	4	87.10	87.40	13	45,020	0.03%
2018/05/29	9.3	87.99	14	88.16	87.60	-4.7	44,829	-0.01%
2018/05/28	44	88.64	56.1	88.40	88.80	-12.1	44,821	-0.03%
2018/05/25	19.6	86.08	29	86.14	86.50	-9.4	44,419	-0.02%
2018/05/24	2	84.30	11	84.15	84.10	-9	44,188	-0.02%
2018/05/23	2	83.90	0	0.00	83.60	2	44,702	0.00%
2018/05/22	10.1	84.21	1	84.20	84.00	9.1	45,124	0.02%
2018/05/21	5	84.80	12	85.12	85.00	-7	45,700	-0.02%
2018/05/18	7.4	84.27	6	84.18	83.90	1.4	46,339	0.00%
2018/05/17	13	84.95	11	84.96	84.20	2	47,022	0.00%
2018/05/16	22	84.70	6	84.88	84.60	16	47,215	0.03%
2018/05/15	18	87.15	75.1	87.78	86.00	-57.1	47,488	-0.12%
2018/05/14	28.1	88.54	104.5	88.88	89.00	-76.4	48,662	-0.16%	大賣/
2018/05/11	9	84.49	25	84.37	85.00	-16	47,388	-0.03%
2018/05/10	5.3	82.45	7	82.73	82.90	-1.7	47,391	0.00%
2018/05/09	11.2	82.06	4	82.83	81.80	7.2	47,644	0.02%
2018/05/08	14.1	81.74	2	82.05	82.60	12.1	48,053	0.03%
2018/05/07	5	81.54	6	81.65	81.60	-1	48,209	0.00%
2018/05/04	9.1	80.61	0.1	80.70	80.40	9.1	48,519	0.02%
2018/05/03	32	80.40	5	80.58	80.10	27	48,855	0.06%
2018/05/02	18	82.54	5	82.54	81.80	13	48,950	0.03%
2018/04/30	7	82.54	10	82.20	82.90	-3	49,029	-0.01%
2018/04/27	14	80.97	4	81.18	81.50	10	49,363	0.02%
2018/04/26	10	80.89	6	81.08	80.60	4	49,915	0.01%
2018/04/25	42.4	80.13	8	80.13	80.40	34.4	50,957	0.07%
2018/04/24	34.4	81.05	12	81.17	80.60	22.4	51,057	0.04%
2018/04/23	78.3	83.20	12	83.17	83.00	66.3	50,484	0.13%
2018/04/20	31	83.94	9	84.03	84.00	22	50,371	0.04%
2018/04/19	54.1	84.39	27	84.42	85.00	27.1	50,547	0.05%
2018/04/18	41	85.26	25	85.30	84.80	16	50,204	0.03%
2018/04/17	47.1	86.79	2	86.90	86.50	45.1	50,087	0.09%
2018/04/16	24	87.12	23	87.89	87.60	1	50,333	0.00%
2018/04/13	34	87.04	1	87.10	87.00	33	50,506	0.07%
2018/04/12	25.3	87.00	0	0.00	86.80	25.3	50,851	0.05%
2018/04/11	5	87.86	15	87.69	87.30	-10	51,181	-0.02%
2018/04/10	9.3	87.17	5	87.16	87.00	4.3	51,411	0.01%
2018/04/09	6	86.90	8	87.63	87.40	-2	51,757	0.00%
2018/04/03	50	87.11	6	87.18	87.20	44	51,281	0.09%
2018/04/02	30	88.28	26	88.68	88.10	4	50,921	0.01%
2018/03/31	200	88.86	8	89.13	88.50	192	50,680	0.38%	大買/鉅額交易
2018/03/30	14	91.43	6	91.42	91.40	8	48,765	0.02%
2018/03/29	6	90.08	5.1	90.01	90.00	0.9	48,632	0.00%
2018/03/28	17	90.26	0	0.00	90.10	17	48,333	0.04%
2018/03/27	7	91.04	1	91.20	91.20	6	48,237	0.01%
2018/03/26	20.1	89.97	7	90.13	90.20	13.1	48,082	0.03%
2018/03/23	12	90.92	4.1	90.97	90.40	7.9	48,202	0.02%
2018/03/22	2	92.85	8	92.80	92.80	-6	48,376	-0.01%
2018/03/21	1.1	92.60	0	0.00	92.40	1.1	48,263	0.00%
2018/03/20	5	92.56	4	92.58	92.60	1	48,615	0.00%
2018/03/19	3.3	93.00	4	92.83	92.90	-0.7	48,662	0.00%
2018/03/16	17	93.35	8	93.20	92.80	9	48,767	0.02%
2018/03/15	9	93.60	6	93.48	93.40	3	48,424	0.01%
2018/03/14	11.2	93.82	22	93.76	93.30	-10.9	48,939	-0.02%
2018/03/13	38	95.69	41.1	95.55	95.20	-3.1	48,868	-0.01%
2018/03/12	16.6	94.08	26	93.83	94.30	-9.4	48,136	-0.02%
2018/03/09	16.7	91.36	78.1	91.38	91.90	-61.4	48,311	-0.13%
2018/03/08	17.5	89.32	1	89.10	89.40	16.5	48,434	0.03%
2018/03/07	36	89.07	9	89.37	88.50	27	48,600	0.06%
2018/03/06	8	88.20	10.1	88.27	88.20	-2.1	49,225	0.00%
2018/03/05	4.4	87.13	3	87.23	87.00	1.4	49,994	0.00%
2018/03/02	11.2	87.48	0	0.00	87.80	11.2	49,680	0.02%
2018/03/01	6.1	87.94	0	0.00	87.90	6.1	49,850	0.01%
2018/02/27	16	88.79	6	89.47	88.10	10	49,752	0.02%
2018/02/26	42	89.17	1	89.50	88.80	41	49,448	0.08%
2018/02/23	8	88.75	40	88.87	88.90	-32	49,325	-0.06%
2018/02/22	25.2	87.84	8	87.78	87.90	17.2	49,530	0.03%
2018/02/21	28.1	88.43	12	88.72	88.20	16.1	49,335	0.03%
2018/02/12	37.6	88.02	27	87.63	87.60	10.6	48,915	0.02%
2018/02/09	75.4	86.82	24	87.74	87.50	51.4	48,743	0.11%
2018/02/08	16	89.31	1	89.30	89.00	15	48,453	0.03%
2018/02/07	17.8	90.52	11	90.48	90.00	6.8	49,905	0.01%
2018/02/06	83.2	89.91	8	89.48	89.20	75.2	49,153	0.15%
2018/02/05	17	92.88	15	93.08	92.80	2	47,142	0.00%
2018/02/02	9	94.58	9	94.81	95.20	0	47,140	0.00%
2018/02/01	9.1	93.85	3.1	93.96	93.50	6	47,024	0.01%
2018/01/31	73	92.66	6.7	92.86	92.20	66.3	46,756	0.14%
2018/01/30	6	94.02	5	94.16	93.60	1	46,299	0.00%
2018/01/29	7.8	94.74	12	94.65	94.70	-4.2	46,043	-0.01%
2018/01/26	6.1	95.53	19.3	95.61	95.40	-13.2	45,847	-0.03%
2018/01/25	3	96.30	11	95.83	95.40	-8	45,486	-0.02%
2018/01/24	17	96.03	6	95.93	95.90	11	44,848	0.02%
2018/01/23	16	96.11	51	95.78	96.90	-35	44,696	-0.08%
2018/01/22	15.8	96.87	73.2	96.85	96.60	-57.4	44,513	-0.13%
2018/01/19	35.4	95.66	29.6	96.16	96.90	5.8	43,848	0.01%
2018/01/18	10	94.49	5	94.46	93.80	5	42,486	0.01%
2018/01/17	6	93.02	7	93.30	93.40	-1	42,043	0.00%
2018/01/16	11	93.27	7	93.49	93.40	4	41,887	0.01%
2018/01/15	20	92.90	33.5	92.96	93.30	-13.5	41,766	-0.03%
2018/01/12	15.1	91.76	10.2	92.12	91.80	4.9	41,540	0.01%
2018/01/11	31	91.24	2.3	91.27	91.40	28.8	41,459	0.07%
2018/01/10	28	90.87	5	90.80	90.80	23	40,939	0.06%
2018/01/09	3	92.10	2.1	91.90	91.80	0.9	40,640	0.00%
2018/01/08	8	91.80	2	91.80	91.80	6	40,616	0.01%
2018/01/05	12.1	91.98	20	92.32	93.00	-8	40,275	-0.02%
2018/01/04	28	92.68	0	0.00	92.60	28	39,996	0.07%
2018/01/03	13	94.52	0	0.00	94.00	13	39,819	0.03%
2018/01/02	4	94.63	7	95.17	95.00	-3	39,215	-0.01%