鴻海 (2317)-永豐金-永康券商分點個股進出

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
203.0
漲跌
▲0.5
漲幅
+0.25%
成交量
36,957張
產業
上市其他電子類股
6205人加入追蹤

立即追蹤
本地時間:14:30

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

鴻海 (2317)籌碼相關－永豐金-永康券商分點個股進出

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

永豐金-永康券商分點個股進出
永豐金-永康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
2024/11/22	29.6	204.43	11.8	204.35	203.00	17.8	64,798	0.03%
2024/11/21	23.3	203.03	2.4	202.69	202.50	20.9	65,000	0.03%
2024/11/20	14.6	206.21	5.5	206.72	206.00	9.1	65,385	0.01%
2024/11/19	20.4	202.87	43.5	202.38	203.50	-23.1	65,849	-0.04%
2024/11/18	58.9	203.47	57.5	204.27	202.50	1.4	66,210	0.00%
2024/11/15	68.2	208.96	34.3	208.36	207.00	33.9	66,169	0.05%
2024/11/14	39.8	212.11	22.4	211.80	211.50	17.4	65,720	0.03%
2024/11/13	88	212.73	80.7	213.58	214.50	7.4	65,927	0.01%
2024/11/12	61.7	215.44	5.7	216.06	214.00	56	66,646	0.08%
2024/11/11	7.2	218.99	12.5	218.94	220.00	-5.2	67,372	-0.01%
2024/11/08	26.1	218.57	34.5	218.60	218.00	-8.4	68,533	-0.01%
2024/11/07	60.3	216.01	38.9	217.63	217.00	21.4	69,919	0.03%
2024/11/06	23.6	214.11	34.7	215.12	213.50	-11.1	71,518	-0.02%
2024/11/05	23.5	213.82	27	213.61	214.00	-3.5	73,247	0.00%
2024/11/04	23	211.59	39.7	211.50	214.00	-16.7	77,681	-0.02%
2024/11/01	68	204.17	46.2	205.13	208.00	21.7	80,548	0.03%
2024/10/30	72.4	212.15	85.4	211.70	211.50	-13	81,929	-0.02%
2024/10/29	81	209.53	65	209.51	209.50	16	81,977	0.02%
2024/10/28	119.9	217.56	102.2	217.41	215.00	17.7	81,834	0.02%	大買/大賣/
2024/10/25	17.9	213.64	30.4	214.28	216.00	-12.5	81,192	-0.02%
2024/10/24	34.3	211.91	17.6	212.27	211.50	16.7	81,356	0.02%
2024/10/23	19.5	214.70	8.3	215.11	216.00	11.2	81,746	0.01%
2024/10/22	23.6	213.51	51.3	214.67	215.50	-27.6	82,294	-0.03%
2024/10/21	22	211.83	19.9	210.87	210.00	2.1	83,469	0.00%
2024/10/18	63.5	208.79	30.3	209.34	207.50	33.2	83,998	0.04%
2024/10/17	13.5	207.30	14.3	207.60	208.50	-0.9	84,516	0.00%
2024/10/16	54.3	205.70	101.3	205.88	205.00	-47	84,684	-0.06%	大賣/
2024/10/15	58.8	204.69	127.5	204.70	207.00	-68.7	84,454	-0.08%	大賣/
2024/10/14	28.3	198.46	13.9	197.98	199.00	14.3	83,225	0.02%
2024/10/11	34.9	200.45	33.1	201.16	200.00	1.8	84,917	0.00%
2024/10/09	40.5	198.32	75.8	198.72	199.00	-35.4	84,841	-0.04%
2024/10/08	62.7	195.03	5.1	195.76	194.00	57.6	84,628	0.07%
2024/10/07	28.3	196.66	23.9	196.55	197.50	4.4	86,026	0.01%
2024/10/04	85.4	193.39	155.3	193.74	194.00	-69.9	86,540	-0.08%	大賣/
2024/10/01	8.3	187.07	5.2	187.46	187.00	3.1	85,357	0.00%
2024/09/30	30.7	188.38	39.8	189.66	187.50	-9.1	86,645	-0.01%
2024/09/27	83.2	192.13	77	192.25	191.00	6.2	86,879	0.01%
2024/09/26	18.9	190.24	28.2	190.48	189.50	-9.3	88,138	-0.01%
2024/09/25	80.6	189.23	122.1	188.88	188.50	-41.5	88,278	-0.05%	大賣/
2024/09/24	40.3	181.53	33.6	182.00	183.00	6.6	87,589	0.01%
2024/09/23	9.3	179.60	19.2	179.69	180.00	-9.9	88,056	-0.01%
2024/09/20	110.8	179.89	129.2	179.29	177.00	-18.4	89,343	-0.02%	大買/大賣/
2024/09/19	25.2	175.41	39.3	175.83	176.50	-14	89,933	-0.02%
2024/09/18	111.4	175.35	9.2	174.89	174.00	102.2	90,975	0.11%	大買/鉅額交易
2024/09/16	10.2	179.43	53.7	178.56	181.00	-43.5	92,423	-0.05%
2024/09/13	14.4	176.02	5.2	176.79	176.00	9.2	94,482	0.01%
2024/09/12	34.4	175.93	76.7	176.24	177.50	-42.3	96,794	-0.04%
2024/09/11	7.4	170.10	2.4	170.53	169.50	5.1	97,425	0.01%
2024/09/10	37	170.46	9	169.56	169.00	28	98,440	0.03%
2024/09/09	45.3	171.95	5	171.40	172.00	40.3	98,999	0.04%
2024/09/06	7.3	176.36	7.1	176.66	176.50	0.1	100,326	0.00%
2024/09/05	152.7	179.13	119	178.83	175.00	33.7	101,765	0.03%	大買/大賣/
2024/09/04	121	177.60	103.3	178.81	179.50	17.7	101,899	0.02%	大買/大賣/
2024/09/03	10.7	185.00	66.3	185.72	185.00	-55.6	100,741	-0.06%
2024/09/02	9.8	183.02	27.1	184.95	183.00	-17.3	101,914	-0.02%
2024/08/30	62.7	184.47	7.5	184.26	184.50	55.2	103,273	0.05%
2024/08/29	51.7	181.91	35.4	182.17	184.50	16.3	104,122	0.02%
2024/08/28	50.4	184.36	46.5	184.13	185.50	3.9	104,648	0.00%
2024/08/27	19.3	180.40	27	181.54	180.50	-7.8	106,103	-0.01%
2024/08/26	20.5	182.30	16.6	183.52	182.00	3.9	106,949	0.00%
2024/08/23	11.9	177.02	9.7	178.14	180.00	2.2	107,498	0.00%
2024/08/22	33.6	180.80	7.1	180.17	179.50	26.5	107,809	0.02%
2024/08/21	56.4	183.65	39.5	183.07	183.50	16.9	108,503	0.02%
2024/08/20	45.2	188.85	14.9	189.62	186.50	30.3	108,463	0.03%
2024/08/19	26.2	186.67	49.4	187.30	187.00	-23.2	108,510	-0.02%
2024/08/16	27.6	185.47	126.6	185.89	184.00	-99.1	108,475	-0.09%	大賣/
2024/08/15	65.8	183.92	39.1	184.59	181.00	26.7	108,044	0.02%
2024/08/14	35.7	185.11	43.7	185.43	185.50	-8	107,885	-0.01%
2024/08/13	56.4	180.55	24.8	180.46	181.00	31.6	107,715	0.03%
2024/08/12	250.2	176.57	195.9	175.67	176.00	54.4	108,358	0.05%	大買/大賣/
2024/08/09	60.8	169.42	63.2	170.13	168.50	-2.5	109,102	0.00%
2024/08/08	138.9	164.05	149.9	164.80	163.50	-11	108,889	-0.01%	大買/大賣/
2024/08/07	277.4	170.69	219.5	171.79	170.50	57.9	107,321	0.05%	大買/大賣/
2024/08/06	460.9	166.87	398.7	167.33	167.50	62.3	105,884	0.06%	大買/大賣/
2024/08/05	194.3	169.04	154.2	169.49	168.00	40.1	102,629	0.04%	大買/大賣/
2024/08/02	109.8	190.97	9	191.45	186.50	100.8	100,061	0.10%	大買/
2024/08/01	10.9	203.19	12.5	202.85	202.50	-1.6	99,293	0.00%
2024/07/31	29.6	198.91	59.2	199.67	198.00	-29.6	101,079	-0.03%
2024/07/30	16.2	193.57	10.1	194.97	196.00	6.1	100,915	0.01%
2024/07/29	6.7	194.06	18.8	193.63	193.00	-12.1	101,111	-0.01%
2024/07/26	63.9	191.95	9.2	192.03	192.00	54.7	101,334	0.05%
2024/07/23	41.5	199.79	34.8	199.56	201.50	6.8	101,273	0.01%
2024/07/22	232.9	194.09	222	194.61	192.50	10.9	101,525	0.01%	大買/大賣/
2024/07/19	53.3	201.04	53.1	201.71	204.00	0.2	100,691	0.00%
2024/07/18	82.5	205.37	18.6	204.53	204.00	63.9	102,383	0.06%
2024/07/17	49.9	213.68	28.6	214.63	212.00	21.3	101,305	0.02%
2024/07/16	50.1	213.73	19	213.47	213.00	31.1	101,241	0.03%
2024/07/15	19.4	216.55	23.4	216.83	216.50	-3.9	102,079	0.00%
2024/07/12	106.6	217.28	50.2	218.17	216.00	56.4	102,453	0.06%	大買/
2024/07/11	25.8	226.19	22.6	225.74	225.50	3.2	101,909	0.00%
2024/07/10	30.9	223.60	9.4	223.59	223.50	21.5	103,744	0.02%
2024/07/09	96.8	226.07	102.6	225.45	225.50	-5.8	104,436	-0.01%	大賣/
2024/07/08	17.3	223.40	46.1	223.86	226.50	-28.8	104,093	-0.03%
2024/07/05	11.5	213.97	11.2	214.08	214.50	0.3	105,052	0.00%
2024/07/04	53.5	210.98	109.6	211.96	214.50	-56.1	105,962	-0.05%	大賣/
2024/07/03	60	205.34	68.1	205.63	203.00	-8.1	105,809	-0.01%
2024/07/02	227.4	206.11	149.2	205.99	204.50	78.2	106,349	0.07%	大買/大賣/
2024/07/01	30.9	215.44	22.6	215.98	216.00	8.3	106,325	0.01%
2024/06/28	55.7	214.25	30.7	214.49	214.00	25.1	108,067	0.02%
2024/06/27	11.8	211.94	18.9	212.86	212.50	-7.1	108,103	-0.01%
2024/06/26	66.6	212.62	45.1	213.02	210.00	21.5	109,229	0.02%
2024/06/25	42.5	206.28	34.9	207.93	211.00	7.6	110,700	0.01%
2024/06/24	49.5	206.63	37.2	206.53	206.00	12.4	111,189	0.01%
2024/06/21	85.2	213.94	59.3	213.32	212.00	25.9	112,462	0.02%
2024/06/20	49.3	211.27	56.7	210.03	217.50	-7.4	112,162	-0.01%
2024/06/19	125.4	204.35	149.9	204.67	203.00	-24.5	113,142	-0.02%	大買/大賣/
2024/06/18	35.1	199.04	54.1	199.29	198.50	-18.9	113,310	-0.02%
2024/06/17	45.2	198.36	30	196.51	200.00	15.2	115,217	0.01%
2024/06/14	41.8	196.33	82.9	194.06	198.00	-41	116,569	-0.04%
2024/06/13	74.3	191.36	90.8	192.81	192.00	-16.5	118,495	-0.01%
2024/06/12	50.9	186.71	61.1	185.30	187.50	-10.2	122,764	-0.01%
2024/06/11	58.1	179.29	72.2	179.69	180.50	-14.1	123,876	-0.01%
2024/06/07	29.5	177.66	25.5	178.32	177.50	4	128,123	0.00%
2024/06/06	49.9	180.45	46.4	180.05	177.50	3.5	132,975	0.00%
2024/06/05	102.7	175.20	101	175.69	175.50	1.7	133,281	0.00%	大買/
2024/06/04	107.6	173.11	104.5	173.50	171.00	3.2	132,468	0.00%	大買/大賣/
2024/06/03	69.1	177.19	59.7	178.44	176.50	9.4	131,562	0.01%
2024/05/31	50.2	175.06	18.7	176.66	172.00	31.5	130,748	0.02%
2024/05/30	75.4	177.71	52.3	178.30	176.50	23.2	129,554	0.02%
2024/05/29	59.9	182.32	26.3	181.96	180.50	33.6	130,014	0.03%
2024/05/28	40.2	184.87	26.7	185.21	185.50	13.5	129,230	0.01%
2024/05/27	103.9	182.61	118.4	183.15	185.00	-14.4	128,741	-0.01%	大買/大賣/
2024/05/24	49.5	173.73	36.3	173.29	176.00	13.2	127,321	0.01%
2024/05/23	6.1	172.89	32.8	172.28	173.00	-26.7	126,500	-0.02%
2024/05/22	68.6	167.55	68	168.53	169.00	0.7	125,395	0.00%
2024/05/21	28.1	166.72	5.1	166.30	166.00	23	124,802	0.02%
2024/05/20	117.5	167.49	105.1	168.02	167.50	12.4	124,336	0.01%	大買/大賣/
2024/05/17	80.4	169.05	63.4	169.67	170.00	17	123,763	0.01%
2024/05/16	204.7	175.41	216.1	176.13	171.50	-11.4	122,712	-0.01%	大買/大賣/
2024/05/15	265.5	169.33	245.4	169.87	170.50	20.1	120,759	0.02%	大買/大賣/
2024/05/14	171.4	171.87	166.4	171.35	172.00	5	118,632	0.00%	大買/大賣/
2024/05/13	56	170.41	68	170.83	169.50	-12	116,850	-0.01%
2024/05/10	61.6	169.03	50.4	169.46	169.50	11.1	115,830	0.01%
2024/05/09	130.5	172.37	115.7	172.09	170.50	14.8	114,664	0.01%	大買/大賣/
2024/05/08	71.8	169.47	59.1	169.93	169.50	12.7	113,075	0.01%
2024/05/07	219.7	168.48	219.9	168.84	169.50	-0.2	112,117	0.00%	大買/大賣/
2024/05/06	242.8	164.73	297	165.17	167.50	-54.2	110,314	-0.05%	大買/大賣/
2024/05/03	33.7	157.73	27.5	157.55	156.00	6.2	107,787	0.01%
2024/05/02	72.5	153.06	76.4	153.71	154.00	-3.9	107,073	0.00%
2024/04/30	40.3	156.90	25	158.00	156.00	15.3	106,176	0.01%
2024/04/29	87.7	159.10	112.6	158.78	158.50	-24.9	105,289	-0.02%	大賣/
2024/04/26	181.1	157.11	177.4	155.28	155.00	3.7	104,036	0.00%	大買/大賣/
2024/04/25	119.7	152.12	152.5	152.57	151.50	-32.8	102,659	-0.03%	大買/大賣/
2024/04/24	110.2	152.00	125.2	150.89	156.00	-14.9	101,157	-0.01%	大買/大賣/
2024/04/23	71.1	144.92	71.1	144.75	144.00	0	98,752	0.00%
2024/04/22	81.4	143.01	79.5	143.35	143.00	1.9	98,059	0.00%
2024/04/19	178.4	142.77	153.6	143.32	143.00	24.9	97,247	0.03%	大買/大賣/
2024/04/18	23.3	147.30	21.2	147.86	148.00	2.1	95,526	0.00%
2024/04/17	22.4	145.50	50.4	145.78	146.50	-28	94,851	-0.03%
2024/04/16	156.9	139.84	150.7	140.01	141.00	6.3	93,480	0.01%	大買/大賣/
2024/04/15	78	146.93	49.5	147.34	146.00	28.5	90,976	0.03%
2024/04/12	65.5	151.64	53.6	151.33	150.50	11.9	89,690	0.01%
2024/04/11	52.2	149.20	58.3	150.21	150.00	-6.2	87,961	-0.01%
2024/04/10	28.1	155.50	14.2	156.87	154.50	13.9	85,355	0.02%
2024/04/09	41.2	159.15	82.8	159.08	158.00	-41.6	84,044	-0.05%
2024/04/08	37.1	158.00	40.7	158.85	158.00	-3.7	82,682	0.00%
2024/04/03	96.3	156.23	97.8	157.06	159.00	-1.5	81,311	0.00%
2024/04/02	325.7	156.58	301.7	156.08	159.00	24	79,344	0.03%	大買/大賣/
2024/04/01	53.2	150.61	120.7	151.74	150.50	-67.5	76,692	-0.09%	大賣/
2024/03/29	483.8	153.38	431.7	152.26	150.00	52.1	75,560	0.07%	大買/大賣/
2024/03/28	456.2	154.13	465.1	154.43	155.50	-8.9	73,210	-0.01%	大買/大賣/
2024/03/27	65	146.17	172.3	145.14	148.50	-107.3	70,339	-0.15%	大賣/鉅額交易
2024/03/26	731.6	142.95	664.6	142.59	142.00	67	68,483	0.10%	大買/大賣/
2024/03/25	333.2	145.33	332.5	145.92	145.50	0.7	66,381	0.00%	大買/大賣/
2024/03/22	335.1	145.21	342	145.59	145.50	-6.9	64,505	-0.01%	大買/大賣/
2024/03/21	452.2	141.81	497.8	142.08	142.50	-45.6	61,032	-0.07%	大買/大賣/
2024/03/20	507.6	138.66	520.2	138.88	138.00	-12.6	58,649	-0.02%	大買/大賣/
2024/03/19	314.7	134.35	392.3	134.19	136.00	-77.6	55,781	-0.14%	大買/大賣/
2024/03/18	241.7	133.33	307.3	133.72	136.00	-65.6	53,182	-0.12%	大買/大賣/
2024/03/15	985.6	131.30	1,011.9	131.45	132.00	-26.3	49,532	-0.05%	大買/大賣/
2024/03/14	1,892	119.27	1,935.4	119.57	121.00	-43.4	43,236	-0.10%	大買/大賣/
2024/03/13	871.1	120.85	970.4	120.68	120.50	-99.3	40,314	-0.25%	大買/大賣/
2024/03/12	1,457.7	116.93	1,564.8	117.03	119.00	-107.2	34,910	-0.31%	大買/大賣/鉅額交易
2024/03/11	465.3	107.53	545.2	106.83	109.50	-79.8	29,389	-0.27%	大買/大賣/
2024/03/08	546.6	107.08	540.3	107.05	105.00	6.3	27,431	0.02%	大買/大賣/
2024/03/07	385.2	107.08	426.2	107.53	107.50	-41	26,533	-0.15%	大買/大賣/
2024/03/06	296.3	106.22	322.7	106.63	106.50	-26.4	26,183	-0.10%	大買/大賣/
2024/03/05	318.2	106.95	335.4	107.45	106.50	-17.2	26,190	-0.07%	大買/大賣/
2024/03/04	484.4	103.80	630.3	103.62	106.50	-145.9	25,463	-0.57%	大買/大賣/鉅額交易
2024/03/01	246.2	102.63	170	103.21	102.00	76.2	24,125	0.32%	大買/大賣/
2024/02/29	267.2	103.00	270	103.39	103.00	-2.8	24,041	-0.01%	大買/大賣/
2024/02/27	381	103.38	390.4	103.70	103.50	-9.4	23,750	-0.04%	大買/大賣/
2024/02/26	64.2	103.49	80	103.89	103.50	-15.8	23,649	-0.07%
2024/02/23	160	103.00	151	103.28	103.00	9	23,790	0.04%	大買/大賣/
2024/02/22	20.2	103.50	15.1	103.83	103.50	5.1	24,119	0.02%
2024/02/21	57.1	103.02	78	103.40	103.00	-21	24,289	-0.09%
2024/02/20	218	103.75	211	104.07	103.50	7	24,762	0.03%	大買/大賣/
2024/02/19	240.4	101.92	265.2	102.24	103.00	-24.8	24,617	-0.10%	大買/大賣/
2024/02/16	447.2	101.25	631.6	101.45	101.50	-184.5	25,053	-0.74%	大買/大賣/鉅額交易
2024/02/15	723.1	101.21	528.5	101.56	101.00	194.5	25,287	0.77%	大買/大賣/鉅額交易
2024/02/05	230.1	101.28	225.1	101.73	101.50	5	25,125	0.02%	大買/大賣/
2024/02/02	140.8	102.00	131	102.05	102.00	9.8	25,105	0.04%	大買/大賣/
2024/02/01	135	102.35	140.9	102.59	103.00	-5.9	25,344	-0.02%	大買/大賣/
2024/01/31	280	101.79	281	102.18	102.50	-1	25,428	0.00%	大買/大賣/
2024/01/30	525	102.01	527	102.51	102.00	-2	25,581	-0.01%	大買/大賣/
2024/01/29	64.5	102.50	64	102.96	102.50	0.5	25,927	0.00%
2024/01/26	246.1	102.71	281.1	103.10	102.50	-35	26,364	-0.13%	大買/大賣/
2024/01/25	387	101.80	525.2	101.79	102.00	-138.2	26,353	-0.52%	大買/大賣/鉅額交易
2024/01/24	395	100.51	340	100.95	100.50	55	26,387	0.21%	大買/大賣/
2024/01/23	385.5	100.73	424.2	100.96	101.00	-38.6	27,103	-0.14%	大買/大賣/
2024/01/22	76.3	100.30	41	100.49	99.90	35.3	29,035	0.12%
2024/01/19	106	100.24	108	100.51	100.50	-2	29,204	-0.01%	大買/大賣/
2024/01/18	4	99.40	27	99.39	99.90	-23	29,563	-0.08%
2024/01/17	80	99.14	27	98.63	98.60	53	29,936	0.18%
2024/01/16	158.1	100.00	170	100.26	100.00	-11.9	30,976	-0.04%	大買/大賣/
2024/01/15	262.4	100.29	235.1	100.43	100.00	27.3	31,922	0.09%	大買/大賣/
2024/01/12	936.1	100.60	930	100.88	100.50	6.1	32,081	0.02%	大買/大賣/
2024/01/11	560.1	100.43	564.2	100.56	100.50	-4.1	32,209	-0.01%	大買/大賣/
2024/01/10	241.8	100.03	228	100.50	100.00	13.8	32,083	0.04%	大買/大賣/
2024/01/09	228.4	101.51	202	101.58	101.00	26.4	31,963	0.08%	大買/大賣/
2024/01/08	436.3	102.65	395	102.89	101.50	41.3	31,828	0.13%	大買/大賣/
2024/01/05	328.1	104.00	334	104.50	104.00	-5.9	31,693	-0.02%	大買/大賣/
2024/01/04	163.1	104.02	134.3	104.40	104.00	28.7	31,937	0.09%	大買/大賣/
2024/01/03	291	104.00	294.2	104.50	104.50	-3.2	32,154	-0.01%	大買/大賣/
2024/01/02	288.3	104.18	307.1	104.52	105.00	-18.8	32,305	-0.06%	大買/大賣/
2023/12/29	282.6	104.19	279	104.57	104.50	3.6	32,250	0.01%	大買/大賣/
2023/12/28	556	103.46	592	103.76	104.00	-36	32,274	-0.11%	大買/大賣/
2023/12/27	147.3	103.44	132	103.92	103.50	15.3	32,180	0.05%	大買/大賣/
2023/12/26	0	0.00	0.1	103.50	104.00	-0.1	32,097	0.00%
2023/12/25	470	103.50	471	103.59	103.50	-1	32,284	0.00%	大買/大賣/
2023/12/22	628	103.04	628.2	103.50	103.50	-0.2	32,363	0.00%	大買/大賣/
2023/12/21	313.2	103.00	305	103.50	103.50	8.2	32,468	0.03%	大買/大賣/
2023/12/20	453.5	103.08	501.8	103.55	104.50	-48.3	32,160	-0.15%	大買/大賣/
2023/12/19	558	101.90	566	102.21	102.50	-8	31,507	-0.03%	大買/大賣/
2023/12/18	680.4	101.44	684	101.97	102.00	-3.6	31,329	-0.01%	大買/大賣/
2023/12/15	667.2	101.05	670.3	101.54	101.50	-3.1	31,177	-0.01%	大買/大賣/
2023/12/14	322.6	101.24	360	101.62	102.00	-37.4	30,726	-0.12%	大買/大賣/
2023/12/13	149	100.51	142.1	101.04	101.00	7	30,500	0.02%	大買/大賣/
2023/12/12	75	100.83	81.2	101.31	101.00	-6.2	30,839	-0.02%
2023/12/11	359.5	100.71	331	101.01	101.00	28.5	30,769	0.09%	大買/大賣/
2023/12/08	80.5	101.25	81	101.66	101.50	-0.5	30,658	0.00%
2023/12/07	423.1	100.90	422	101.01	101.00	1.1	30,887	0.00%	大買/大賣/
2023/12/06	92.8	101.06	81.3	101.43	101.00	11.5	30,950	0.04%
2023/12/05	81.8	101.06	85	101.30	101.00	-3.2	30,895	-0.01%
2023/12/04	20.2	100.75	24.2	100.94	101.00	-4	30,773	-0.01%
2023/12/01	120.2	100.74	103	101.00	100.50	17.2	30,811	0.06%	大買/大賣/
2023/11/30	353.3	101.54	331	101.92	101.50	22.3	30,592	0.07%	大買/大賣/
2023/11/29	541	101.79	516.1	102.18	102.00	24.9	30,267	0.08%	大買/大賣/
2023/11/28	203.8	102.45	237.1	102.77	102.50	-33.4	29,970	-0.11%	大買/大賣/
2023/11/27	592.3	101.66	545.6	102.03	101.50	46.7	30,482	0.15%	大買/大賣/
2023/11/24	160.1	101.55	140	101.75	101.50	20.1	30,442	0.07%	大買/大賣/
2023/11/22	214	102.87	325	102.40	102.00	-111	31,063	-0.36%	大買/大賣/鉅額交易
2023/11/21	405	101.63	420.1	101.55	102.50	-15.1	30,942	-0.05%	大買/大賣/
2023/11/20	166.1	101.94	167	101.70	101.00	-0.9	31,170	0.00%	大買/大賣/
2023/11/17	341.1	101.73	356.1	102.05	102.50	-15	30,949	-0.05%	大買/大賣/
2023/11/16	177.2	100.57	189.8	101.11	101.00	-12.5	30,387	-0.04%	大買/大賣/
2023/11/15	560.1	100.00	564.1	100.45	100.50	-4	30,054	-0.01%	大買/大賣/
2023/11/14	19.1	100.01	20.6	99.68	100.00	-1.5	29,488	-0.01%
2023/11/13	2.3	97.54	2.1	97.86	97.70	0.2	29,120	0.00%
2023/11/10	14.6	97.27	11	97.28	97.20	3.6	29,544	0.01%
2023/11/09	4.1	97.88	23.4	97.99	97.90	-19.3	30,337	-0.06%
2023/11/08	2.6	97.00	6.5	96.66	97.00	-4	30,321	-0.01%
2023/11/07	30.6	95.84	10.4	96.15	96.10	20.2	30,373	0.07%
2023/11/06	10.7	96.83	6.1	97.24	96.40	4.6	30,281	0.02%
2023/11/03	17.2	95.70	22	95.58	95.80	-4.8	29,982	-0.02%
2023/11/02	4	96.73	25.3	96.58	97.00	-21.3	29,758	-0.07%
2023/11/01	17.8	95.95	0	0.00	95.60	17.8	30,097	0.06%
2023/10/31	38.4	95.95	40.1	96.04	96.50	-1.8	30,309	-0.01%
2023/10/30	209.3	95.13	96.2	95.74	94.50	113.1	29,933	0.38%	大買/鉅額交易
2023/10/27	43.5	98.35	37	98.57	98.20	6.5	28,083	0.02%
2023/10/26	15.5	98.36	6.7	98.39	98.50	8.8	28,036	0.03%
2023/10/25	60.8	98.95	26	99.06	99.00	34.8	27,773	0.13%
2023/10/24	120.6	98.60	81	98.67	98.30	39.6	27,620	0.14%	大買/
2023/10/23	934	101.76	905	101.09	100.50	29	26,288	0.11%	大買/大賣/
2023/10/20	702.8	103.80	696	104.11	103.50	6.8	25,919	0.03%	大買/大賣/
2023/10/19	377.3	104.36	346	104.44	103.50	31.3	25,714	0.12%	大買/大賣/
2023/10/18	261.1	105.99	254.2	106.29	105.50	6.9	25,514	0.03%	大買/大賣/
2023/10/17	255.8	106.54	249	106.94	106.50	6.8	25,614	0.03%	大買/大賣/
2023/10/16	146	106.66	147.2	107.20	107.00	-1.2	26,265	0.00%	大買/大賣/
2023/10/13	432	106.83	438	106.97	107.50	-6	26,851	-0.02%	大買/大賣/
2023/10/12	411	106.49	427.6	106.69	107.00	-16.6	27,096	-0.06%	大買/大賣/
2023/10/11	175	105.99	181.2	106.28	106.00	-6.2	27,348	-0.02%	大買/大賣/
2023/10/06	348.1	105.21	330.9	105.42	105.50	17.1	27,369	0.06%	大買/大賣/
2023/10/05	141	103.13	148.5	103.65	103.50	-7.4	27,528	-0.03%	大買/大賣/
2023/10/04	12.2	102.85	1	103.00	103.00	11.2	27,645	0.04%
2023/10/03	870.6	104.00	861	104.36	104.00	9.6	27,599	0.03%	大買/大賣/
2023/10/02	222.3	104.38	215	104.90	104.50	7.3	27,816	0.03%	大買/大賣/
2023/09/28	16.5	103.93	11	104.00	104.00	5.5	28,735	0.02%
2023/09/27	646.6	104.00	635	104.25	104.00	11.6	29,226	0.04%	大買/大賣/
2023/09/26	309	104.70	366	105.14	104.00	-57	30,286	-0.19%	大買/大賣/
2023/09/25	957	105.00	873	105.51	105.50	84	31,242	0.27%	大買/大賣/
2023/09/22	309.1	105.00	300	105.50	105.00	9.1	31,773	0.03%	大買/大賣/
2023/09/21	407.9	105.51	371	105.56	105.00	36.9	32,181	0.11%	大買/大賣/
2023/09/20	444.1	106.08	436	106.18	106.00	8.1	32,555	0.03%	大買/大賣/
2023/09/19	157	106.61	155	106.94	106.50	2	33,360	0.01%	大買/大賣/
2023/09/18	631	105.90	620	106.41	106.50	11	34,796	0.03%	大買/大賣/
2023/09/15	366.2	106.18	368.6	106.50	106.00	-2.5	35,058	-0.01%	大買/大賣/
2023/09/14	822.3	106.23	820	106.74	106.50	2.3	34,962	0.01%	大買/大賣/
2023/09/13	57.3	106.27	54	106.45	106.00	3.3	35,116	0.01%
2023/09/12	350	106.76	358	106.85	107.50	-8	35,594	-0.02%	大買/大賣/
2023/09/11	804	105.50	801.3	105.50	105.00	2.7	35,679	0.01%	大買/大賣/
2023/09/08	240.3	105.67	242	105.95	106.00	-1.7	35,975	0.00%	大買/大賣/
2023/09/07	154.2	105.50	147	105.85	105.50	7.2	36,936	0.02%	大買/大賣/
2023/09/06	440.1	106.00	431.9	106.50	106.00	8.2	38,325	0.02%	大買/大賣/
2023/09/05	281	106.18	282	106.64	107.00	-1	38,319	0.00%	大買/大賣/
2023/09/04	417.6	106.02	404	106.50	106.50	13.6	38,384	0.04%	大買/大賣/
2023/09/01	79	107.00	87	107.31	107.50	-8	38,403	-0.02%
2023/08/31	743.4	105.68	741.1	106.12	106.50	2.3	38,772	0.01%	大買/大賣/
2023/08/30	920.1	106.04	921	106.53	106.00	-0.9	38,234	0.00%	大買/大賣/
2023/08/29	605.6	107.23	579.1	106.17	106.00	26.5	38,783	0.07%	大買/大賣/
2023/08/28	281.2	108.18	279.3	108.44	108.00	1.9	38,485	0.00%	大買/大賣/
2023/08/25	559	108.09	560	108.50	108.00	-1	39,185	0.00%	大買/大賣/
2023/08/24	81.7	109.28	110.2	109.34	109.50	-28.6	40,302	-0.07%	大賣/
2023/08/23	361.2	106.54	364.9	106.71	106.50	-3.8	40,756	-0.01%	大買/大賣/
2023/08/22	251.1	106.10	254	106.50	106.50	-2.9	41,061	-0.01%	大買/大賣/
2023/08/21	210.1	106.10	218	106.21	106.00	-7.9	41,271	-0.02%	大買/大賣/
2023/08/18	339.1	106.30	342	106.70	106.00	-2.9	41,354	-0.01%	大買/大賣/
2023/08/17	462.1	106.25	496	106.55	106.50	-33.9	41,432	-0.08%	大買/大賣/
2023/08/16	9.7	105.72	3	105.83	105.50	6.7	41,323	0.02%
2023/08/15	538.7	107.52	480	107.50	107.00	58.7	41,146	0.14%	大買/大賣/
2023/08/14	553	109.25	566	109.65	110.00	-13	40,542	-0.03%	大買/大賣/
2023/08/11	255.1	109.53	216.3	109.55	108.50	38.8	40,690	0.10%	大買/大賣/
2023/08/10	1,048	110.01	1,021.1	110.16	110.00	27	41,012	0.07%	大買/大賣/
2023/08/09	153	110.50	156	110.67	110.50	-3	41,109	-0.01%	大買/大賣/
2023/08/08	423.2	110.32	425	110.05	110.50	-1.8	41,947	0.00%	大買/大賣/
2023/08/07	23.1	111.65	9.1	111.62	109.50	14	41,823	0.03%
2023/08/04	287.2	110.18	295.2	110.10	111.00	-8	41,358	-0.02%	大買/大賣/
2023/08/02	40.8	109.26	2	108.75	108.00	38.8	41,384	0.09%
2023/08/01	359.2	110.32	361.8	110.07	110.50	-2.6	40,993	-0.01%	大買/大賣/
2023/07/31	14.1	109.50	8	110.00	108.50	6.1	40,803	0.02%
2023/07/28	15.9	110.18	1.5	109.83	109.50	14.4	40,510	0.04%
2023/07/27	29.1	111.43	35.8	111.35	110.50	-6.7	40,589	-0.02%
2023/07/26	4.3	111.50	9	111.33	111.50	-4.7	40,899	-0.01%
2023/07/25	0.1	111.41	19.5	111.24	112.00	-19.4	40,721	-0.05%
2023/07/24	2	107.50	0.2	108.00	108.00	1.8	39,989	0.00%
2023/07/21	9.2	107.45	12.4	107.46	107.50	-3.2	40,226	-0.01%
2023/07/20	3.2	108.22	7	107.93	108.00	-3.8	40,260	-0.01%
2023/07/19	22	108.99	30	110.00	108.50	-8	40,018	-0.02%
2023/07/18	38.1	112.65	31.4	112.52	112.00	6.7	39,654	0.02%
2023/07/17	21.6	110.28	26.3	110.23	110.50	-4.7	39,110	-0.01%
2023/07/14	5	107.20	11	109.27	109.50	-6	38,735	-0.02%
2023/07/13	17.2	108.35	6.1	107.60	107.00	11.1	38,284	0.03%
2023/07/12	11.2	106.64	10	106.95	107.50	1.2	38,042	0.00%
2023/07/11	27.3	104.87	20	105.03	105.00	7.3	37,842	0.02%
2023/07/10	10.5	105.14	1.1	106.00	104.50	9.4	37,828	0.02%
2023/07/07	3.6	105.04	9	105.33	105.50	-5.4	37,756	-0.01%
2023/07/06	40.5	106.00	13.5	106.08	105.50	27	37,732	0.07%
2023/07/05	23.6	108.19	3.3	108.48	108.50	20.3	36,789	0.06%
2023/07/04	69.2	110.41	2.3	111.50	110.00	67	36,139	0.19%
2023/07/03	36.7	114.71	14.4	114.60	115.00	22.3	35,462	0.06%
2023/06/30	7.2	112.08	3.7	112.73	113.00	3.5	34,309	0.01%
2023/06/29	37.8	113.98	9.6	113.93	113.00	28.2	33,829	0.08%
2023/06/28	11.5	115.09	15.3	114.71	115.00	-3.8	33,522	-0.01%
2023/06/27	12.9	114.60	3.4	116.13	114.00	9.6	33,179	0.03%
2023/06/26	23	115.54	14.5	115.12	115.50	8.5	32,601	0.03%
2023/06/21	8	112.31	3	112.83	113.00	5	32,082	0.02%
2023/06/20	5.2	112.96	8.4	112.38	112.50	-3.2	32,028	-0.01%
2023/06/19	7.2	112.21	7	112.38	112.50	0.2	31,892	0.00%
2023/06/16	9.2	111.40	11.6	112.17	111.00	-2.4	31,825	-0.01%
2023/06/15	11.5	111.65	1	111.51	111.50	10.4	31,398	0.03%
2023/06/14	4.4	112.24	5.4	112.47	112.50	-1	31,855	0.00%
2023/06/13	16.6	112.70	22.5	112.53	112.50	-5.9	31,723	-0.02%
2023/06/12	8.6	110.30	75.7	109.76	110.50	-67.1	30,901	-0.22%
2023/06/09	11	107.73	6.5	107.96	108.00	4.5	29,760	0.02%
2023/06/08	1.2	107.07	0	0.00	107.00	1.2	29,876	0.00%
2023/06/07	1	108.00	14.5	107.50	108.00	-13.5	30,051	-0.04%
2023/06/06	16	106.25	5.4	106.63	107.00	10.6	30,703	0.03%
2023/06/05	4.5	107.62	6.5	107.65	107.50	-2	30,622	-0.01%
2023/06/02	10.3	108.33	2.5	108.10	108.00	7.8	31,419	0.02%
2023/06/01	6	106.83	1.3	107.86	108.00	4.8	31,156	0.02%
2023/05/31	22.2	106.02	14	106.46	106.50	8.2	30,871	0.03%
2023/05/30	21	107.33	66.6	106.78	107.00	-45.5	30,356	-0.15%
2023/05/29	2	105.48	37.2	104.74	105.50	-35.2	29,635	-0.12%
2023/05/26	6.2	102.42	0	0.00	102.50	6.2	29,233	0.02%
2023/05/25	20	102.53	2	103.00	102.50	18	28,999	0.06%
2023/05/24	5.1	102.61	5	102.50	103.00	0.1	28,936	0.00%
2023/05/23	3	102.50	0	0.00	102.50	3	28,904	0.01%
2023/05/22	0.5	102.62	1	102.50	103.00	-0.5	28,907	0.00%
2023/05/19	3.1	102.83	0	0.00	103.00	3.1	29,083	0.01%
2023/05/18	16.3	103.31	12.6	103.40	103.00	3.6	29,193	0.01%
2023/05/17	17.3	102.42	7	102.86	102.50	10.3	29,333	0.03%
2023/05/16	13.3	102.24	3.2	102.34	102.00	10.1	28,993	0.03%
2023/05/15	44.3	102.13	0	0.00	102.00	44.3	28,601	0.15%
2023/05/12	7.1	105.50	5	105.50	102.50	2	28,557	0.01%
2023/05/11	7.1	105.50	5	105.50	105.00	2	27,867	0.01%
2023/05/10	47.1	106.55	9	106.00	106.50	38.1	27,910	0.14%
2023/05/09	3.6	105.71	32.2	106.33	106.50	-28.7	28,140	-0.10%
2023/05/08	14	105.00	0	0.00	105.00	14	28,301	0.05%
2023/05/05	14.1	105.00	1	105.00	105.00	13.1	28,849	0.05%
2023/05/04	6	105.00	0	0.00	105.00	6	29,465	0.02%
2023/05/03	1	105.50	5.6	105.59	105.50	-4.6	29,917	-0.02%
2023/05/02	3.5	105.50	51	105.83	106.00	-47.5	30,781	-0.15%
2023/04/28	1	104.00	3	104.50	104.50	-2	31,312	-0.01%
2023/04/27	1	103.50	0.1	103.50	103.50	0.9	31,454	0.00%
2023/04/26	8	103.56	40	103.91	103.50	-32	31,624	-0.10%
2023/04/25	2.3	103.07	9.3	103.16	103.00	-7	31,354	-0.02%
2023/04/24	8	103.69	0.4	104.00	103.50	7.6	31,215	0.02%
2023/04/21	2	104.25	3	104.67	104.00	-1	31,240	0.00%
2023/04/20	6	104.50	6	104.08	104.50	0	31,018	0.00%
2023/04/19	13	104.23	0	0.00	104.00	13	31,244	0.04%
2023/04/18	2	104.25	12.5	104.04	104.50	-10.5	31,266	-0.03%
2023/04/17	8	104.00	2	104.00	104.00	6	31,594	0.02%
2023/04/14	14.9	103.63	30.8	104.02	104.50	-15.9	32,030	-0.05%
2023/04/13	3.7	102.86	12	103.00	103.00	-8.3	32,380	-0.03%
2023/04/12	22.1	102.96	10	103.50	102.50	12.1	32,302	0.04%
2023/04/11	20	103.03	10	103.50	103.50	10	32,585	0.03%
2023/04/10	4.3	103.15	1.1	103.50	103.00	3.2	32,478	0.01%
2023/04/07	3.3	103.50	0.3	104.00	103.00	3	32,418	0.01%
2023/04/06	60.1	103.58	13	104.27	103.50	47.1	32,371	0.15%
2023/03/31	1.2	104.08	0	0.00	104.00	1.2	31,976	0.00%
2023/03/30	4	104.00	0.3	103.50	104.50	3.7	32,025	0.01%
2023/03/29	1.1	103.10	0.5	103.50	103.50	0.6	32,165	0.00%
2023/03/28	69	103.70	47.4	103.50	103.00	21.7	32,556	0.07%
2023/03/27	14.2	104.11	1.4	103.93	103.50	12.8	32,645	0.04%
2023/03/24	4.3	105.33	17.2	105.10	105.50	-12.9	33,306	-0.04%
2023/03/23	1.1	103.50	4.1	103.64	103.50	-3.1	32,568	-0.01%
2023/03/22	3.9	103.50	2.8	103.80	103.50	1.1	32,454	0.00%
2023/03/21	1	103.50	2.1	103.74	103.50	-1.1	32,672	0.00%
2023/03/20	4.7	102.58	0	103.00	102.50	4.7	32,644	0.01%
2023/03/17	0	0.00	8.7	103.71	103.50	-8.7	32,828	-0.03%
2023/03/16	4	102.50	11.5	102.41	102.00	-7.5	32,303	-0.02%
2023/03/15	4	102.88	1	102.51	102.50	3	32,585	0.01%
2023/03/14	6.2	101.92	0	0.00	102.00	6.2	33,160	0.02%
2023/03/13	11.1	102.05	9	101.94	103.00	2.1	33,434	0.01%
2023/03/10	4.3	101.76	1.8	102.00	102.00	2.5	34,333	0.01%
2023/03/09	12.7	102.74	10.5	102.53	102.50	2.2	34,973	0.01%
2023/03/08	4	104.50	4.2	104.38	104.00	-0.2	35,167	0.00%
2023/03/07	17.5	105.31	48.3	105.14	105.00	-30.8	35,211	-0.09%
2023/03/06	47.2	103.50	59.6	103.13	103.50	-12.4	34,782	-0.04%
2023/03/03	1.1	102.55	23.3	103.41	102.50	-22.2	34,733	-0.06%
2023/03/02	7	102.14	3.1	102.50	102.50	3.9	34,949	0.01%
2023/03/01	49.2	100.02	57	100.58	102.00	-7.8	35,010	-0.02%
2023/02/24	8.5	101.75	3	101.67	101.00	5.5	34,736	0.02%
2023/02/23	0	0.00	13	102.77	103.00	-13	34,341	-0.04%
2023/02/22	7	101.71	5.1	101.90	102.00	1.9	34,713	0.01%
2023/02/21	8.2	102.51	4.3	102.65	102.50	3.9	34,783	0.01%
2023/02/20	13.3	103.19	12.9	103.47	103.00	0.4	35,331	0.00%
2023/02/17	10.2	103.00	18	102.64	103.50	-7.8	35,745	-0.02%
2023/02/16	18	102.94	18.6	103.05	103.50	-0.6	36,384	0.00%
2023/02/15	6.2	102.00	21	102.10	102.50	-14.8	37,202	-0.04%
2023/02/14	0	0.00	2.1	102.00	102.00	-2.1	37,250	-0.01%
2023/02/13	2.3	101.07	0.2	101.50	101.00	2.1	37,616	0.01%
2023/02/10	2.2	101.05	8.2	101.81	101.50	-6	37,809	-0.02%
2023/02/09	4.2	101.24	11	101.27	101.00	-6.8	38,059	-0.02%
2023/02/08	2.2	100.55	0	0.00	100.50	2.2	38,379	0.01%
2023/02/07	36	100.86	17.1	101.88	100.50	18.9	38,627	0.05%
2023/02/06	12	101.46	24.1	101.54	101.50	-12.1	38,581	-0.03%
2023/02/03	19.9	99.72	17.2	99.69	99.60	2.7	38,523	0.01%
2023/02/02	28.1	100.13	4.2	100.50	100.00	23.9	38,531	0.06%
2023/02/01	5.3	100.40	2.1	100.50	100.00	3.2	38,077	0.01%
2023/01/31	15.6	99.69	12.8	100.15	99.70	2.8	37,933	0.01%
2023/01/30	39.6	98.67	11.1	99.00	98.10	28.5	37,093	0.08%
2023/01/17	5.6	98.24	1	98.30	98.10	4.6	36,341	0.01%
2023/01/16	23.3	98.74	1	98.41	98.10	22.3	36,361	0.06%
2023/01/13	3.4	99.02	0	0.00	98.60	3.4	36,315	0.01%
2023/01/12	5.1	98.92	1.2	99.25	98.60	3.9	36,978	0.01%
2023/01/11	2.7	99.38	0.2	99.50	99.10	2.5	37,569	0.01%
2023/01/10	1.1	99.30	6	99.43	99.40	-4.9	37,879	-0.01%
2023/01/09	6.8	99.17	2	99.30	99.10	4.8	38,027	0.01%
2023/01/06	8.6	98.52	7	98.60	98.40	1.6	37,890	0.00%
2023/01/05	14.9	98.25	0	0.00	98.00	14.9	38,045	0.04%
2023/01/04	17.5	98.30	3	98.37	98.10	14.5	38,079	0.04%
2023/01/03	17.8	98.42	8.1	98.70	99.10	9.6	38,013	0.03%
2022/12/30	6.5	99.91	0	0.00	99.90	6.5	37,602	0.02%
2022/12/29	12	99.73	2	99.90	99.70	10	37,753	0.03%
2022/12/28	5.4	100.22	3	100.00	100.50	2.4	38,005	0.01%
2022/12/27	2.1	100.76	2.5	100.50	100.50	-0.5	37,915	0.00%
2022/12/26	2	101.00	53	101.00	101.00	-51	38,115	-0.13%
2022/12/23	0.1	100.50	0	0.00	101.00	0.1	38,434	0.00%
2022/12/22	1.2	101.00	4.7	100.54	101.00	-3.5	38,849	-0.01%
2022/12/21	3.2	100.50	0	0.00	100.00	3.2	39,308	0.01%
2022/12/20	12	100.52	4.4	100.64	100.00	7.6	39,198	0.02%
2022/12/19	3.5	101.01	5	101.20	101.50	-1.5	39,135	0.00%
2022/12/16	37.9	100.55	3	101.33	100.50	34.9	38,899	0.09%
2022/12/15	58.4	101.55	50	102.01	101.50	8.4	38,102	0.02%
2022/12/14	1.2	102.33	2.2	102.46	102.50	-1	38,124	0.00%
2022/12/13	18.1	101.43	1	102.01	101.00	17	38,141	0.04%
2022/12/12	5.2	101.62	2.1	102.00	102.00	3.1	37,850	0.01%
2022/12/09	19.1	102.11	3.2	102.50	102.00	15.9	38,145	0.04%
2022/12/08	4.8	101.81	0	102.00	101.50	4.8	37,890	0.01%
2022/12/07	22.2	102.71	12	102.92	102.00	10.2	37,817	0.03%
2022/12/06	63.4	103.62	16.7	104.17	103.00	46.7	37,621	0.12%
2022/12/05	4.5	106.37	74.1	106.38	105.50	-69.7	37,014	-0.19%
2022/12/02	108.1	104.42	81.4	104.03	105.50	26.6	36,500	0.07%	大買/
2022/12/01	59.7	102.88	55.6	102.23	103.00	4.1	35,734	0.01%
2022/11/30	25.4	100.96	10.1	100.75	100.50	15.2	34,905	0.04%
2022/11/29	15.6	99.92	0	0.00	100.00	15.6	34,038	0.05%
2022/11/28	14.9	99.92	2.1	99.98	100.00	12.8	33,757	0.04%
2022/11/25	13.1	100.58	10	100.95	100.50	3.1	33,605	0.01%
2022/11/24	13.8	100.39	5	101.00	101.00	8.8	33,507	0.03%
2022/11/23	7.9	100.85	7	101.00	100.50	0.9	33,169	0.00%
2022/11/22	5.3	100.24	0.7	100.50	100.50	4.6	33,091	0.01%
2022/11/21	9.6	100.48	3	100.00	100.00	6.6	32,902	0.02%
2022/11/18	27.9	101.41	1	100.50	100.50	26.9	32,636	0.08%
2022/11/17	1.9	101.50	4	101.13	101.50	-2.1	32,326	-0.01%
2022/11/16	8.6	101.65	10.1	101.95	101.50	-1.5	32,188	0.00%
2022/11/15	3.7	101.84	15.5	102.06	101.50	-11.8	31,685	-0.04%
2022/11/14	83	101.17	23.2	101.16	101.50	59.8	31,198	0.19%
2022/11/11	50.7	100.49	7.6	101.22	100.00	43.1	30,512	0.14%
2022/11/10	62.4	100.90	50	101.00	100.50	12.4	29,543	0.04%
2022/11/09	18.3	101.78	39	101.97	102.50	-20.7	29,373	-0.07%
2022/11/08	10.9	100.09	2	100.01	100.00	8.9	29,190	0.03%
2022/11/07	19.2	100.23	2	100.00	100.00	17.2	29,498	0.06%
2022/11/04	33.1	100.00	3.2	100.28	100.50	29.9	29,858	0.10%
2022/11/03	7.1	101.15	1	101.02	101.00	6.1	29,990	0.02%
2022/11/02	11.5	101.34	2	101.25	102.00	9.5	29,765	0.03%
2022/11/01	85.8	101.30	49	101.49	101.50	36.8	29,668	0.12%
2022/10/31	81.6	101.73	78	102.39	102.50	3.6	29,304	0.01%
2022/10/28	51.5	103.97	52.2	104.45	104.00	-0.7	29,222	0.00%
2022/10/27	45	104.50	48	104.97	104.00	-3	29,368	-0.01%
2022/10/26	7	103.00	5	103.60	104.00	2	29,519	0.01%
2022/10/25	6	102.58	9	102.72	103.50	-3	29,293	-0.01%
2022/10/24	5.1	103.51	4	104.50	103.00	1.1	29,045	0.00%
2022/10/21	4.1	103.00	18.1	103.50	103.50	-13.9	28,923	-0.05%
2022/10/20	64.6	101.80	32.2	102.47	102.50	32.4	29,034	0.11%
2022/10/19	32.3	103.84	5	103.50	103.00	27.3	28,453	0.10%
2022/10/18	24.4	104.56	2	103.75	103.50	22.4	28,204	0.08%
2022/10/17	1	104.50	0.1	104.92	105.00	0.9	28,041	0.00%
2022/10/14	0.3	105.00	0	0.00	105.00	0.3	27,956	0.00%
2022/10/13	3.3	103.95	26.4	103.50	103.50	-23.1	28,122	-0.08%
2022/10/12	2.4	103.71	0	104.00	103.00	2.3	27,974	0.01%
2022/10/11	4.6	104.40	3	104.67	104.00	1.6	27,628	0.01%
2022/10/07	26.3	107.02	13	107.31	107.50	13.3	27,413	0.05%
2022/10/06	11	107.45	15.1	107.73	107.50	-4.1	27,815	-0.01%
2022/10/05	7	106.00	12.8	106.59	107.00	-5.8	27,893	-0.02%
2022/10/04	1.2	102.48	0	0.00	102.50	1.2	27,455	0.00%
2022/10/03	49.2	101.00	49	101.00	101.00	0.2	27,474	0.00%
2022/09/30	49	100.04	49	100.51	102.00	0	27,695	0.00%
2022/09/29	50.5	101.49	48	101.50	101.50	2.5	27,913	0.01%
2022/09/28	6.9	101.45	1	101.50	100.50	5.9	28,002	0.02%
2022/09/27	5.2	103.90	0	0.00	103.50	5.2	27,942	0.02%
2022/09/26	29.5	104.86	32.7	104.94	104.00	-3.2	28,760	-0.01%
2022/09/23	13.1	106.50	0	0.00	106.50	13.1	29,122	0.04%
2022/09/22	11.2	106.54	1	107.00	107.00	10.2	29,606	0.03%
2022/09/21	3	107.17	0	0.00	107.00	3	29,763	0.01%
2022/09/20	0	108.00	0.2	108.50	108.50	-0.2	29,793	0.00%
2022/09/19	0.2	107.00	1.1	107.00	107.00	-0.9	29,797	0.00%
2022/09/16	3.5	107.07	1	107.00	107.50	2.5	30,004	0.01%
2022/09/15	0	108.00	1	108.50	108.00	-1	30,148	0.00%
2022/09/14	50.3	107.54	46	107.99	107.50	4.3	30,383	0.01%
2022/09/13	44.1	109.18	67.5	109.28	110.00	-23.5	30,584	-0.08%
2022/09/12	2	108.00	3.6	108.35	108.50	-1.6	30,594	-0.01%
2022/09/08	0	0.00	4.1	106.51	107.00	-4.1	31,113	-0.01%
2022/09/07	13.9	106.87	0	0.00	106.00	13.9	31,387	0.04%
2022/09/06	45.1	107.50	47.1	108.00	108.50	-2	31,270	-0.01%
2022/09/05	1.2	108.00	3.2	108.00	108.00	-2	31,528	-0.01%
2022/09/02	2	108.00	2.1	107.52	107.50	-0.1	31,931	0.00%
2022/09/01	12.4	107.61	0	0.00	107.50	12.4	32,046	0.04%
2022/08/31	19	108.89	0.1	109.00	109.00	18.9	31,915	0.06%
2022/08/30	21	108.24	7.1	108.50	108.50	13.9	31,741	0.04%
2022/08/29	25.1	108.09	4	108.00	108.00	21.1	32,006	0.07%
2022/08/26	8.9	109.65	0.3	110.00	110.50	8.6	32,155	0.03%
2022/08/25	2.1	110.00	4	110.00	109.50	-1.9	32,478	-0.01%
2022/08/24	0.2	109.50	1	109.00	109.50	-0.8	33,426	0.00%
2022/08/23	2.4	110.21	0.9	110.02	110.00	1.5	34,509	0.00%
2022/08/22	2	110.50	0.8	110.75	111.00	1.2	34,940	0.00%
2022/08/19	1	111.50	0.1	111.50	111.00	0.9	35,525	0.00%
2022/08/18	3	111.50	1.1	111.50	112.00	1.9	35,898	0.01%
2022/08/17	1	112.00	1.1	111.52	112.50	-0.1	36,728	0.00%
2022/08/16	5.6	110.94	0	0.00	111.00	5.6	36,840	0.02%
2022/08/15	7.1	112.50	27.5	111.55	112.00	-20.4	36,930	-0.06%
2022/08/12	2.1	113.48	6	113.17	112.50	-3.9	37,208	-0.01%
2022/08/11	2.5	112.46	42	112.45	113.00	-39.6	37,022	-0.11%
2022/08/10	2	109.75	15.3	109.95	110.00	-13.3	36,918	-0.04%
2022/08/09	1	108.50	7.1	108.63	109.00	-6.1	36,398	-0.02%
2022/08/08	1.2	107.50	1	108.00	108.00	0.2	36,343	0.00%
2022/08/05	0.6	108.23	11.2	108.50	108.00	-10.6	36,295	-0.03%
2022/08/04	5	107.40	3	108.00	108.00	2	36,249	0.01%
2022/08/03	2.1	107.51	9.2	107.24	108.50	-7.1	35,932	-0.02%
2022/08/02	3.4	107.46	4.7	107.41	108.00	-1.3	35,709	0.00%
2022/08/01	1.1	108.55	1	108.51	109.00	0.1	35,441	0.00%
2022/07/29	1.1	109.00	21.1	108.53	109.00	-20	35,652	-0.06%
2022/07/28	53.1	108.50	51	108.50	108.50	2.1	35,867	0.01%
2022/07/27	2.6	108.39	18.6	108.66	108.00	-16.1	36,003	-0.04%
2022/07/26	1.1	107.50	9.5	107.71	108.00	-8.4	35,778	-0.02%
2022/07/25	0	0.00	31.4	107.31	107.50	-31.4	35,635	-0.09%
2022/07/22	2	106.25	5.1	106.28	106.00	-3.1	35,447	-0.01%
2022/07/21	2	104.00	2	105.00	105.50	0	35,462	0.00%
2022/07/20	4.1	103.74	2.3	104.28	103.50	1.8	35,419	0.01%
2022/07/19	6	104.17	11.1	104.01	104.00	-5.1	35,511	-0.01%
2022/07/18	1.3	104.90	1	105.00	105.00	0.3	35,446	0.00%
2022/07/15	49.6	105.03	57	105.47	105.00	-7.4	35,469	-0.02%
2022/07/14	7	105.00	31	104.47	105.00	-23.9	35,384	-0.07%
2022/07/13	50	102.99	53.1	103.05	102.50	-3.1	34,910	-0.01%
2022/07/12	4	100.13	2	100.50	100.50	2	34,569	0.01%
2022/07/11	4.1	101.13	0	0.00	101.00	4.1	34,330	0.01%
2022/07/08	11.1	102.41	6	103.17	102.00	5.1	34,172	0.01%
2022/07/07	8	102.69	10.2	102.74	103.50	-2.2	33,867	-0.01%
2022/07/06	18.6	100.96	8	102.81	100.50	10.6	33,478	0.03%
2022/07/05	4.7	102.04	3.1	102.84	102.50	1.7	33,199	0.01%
2022/07/04	17.7	100.40	8.1	100.66	100.00	9.6	32,860	0.03%
2022/07/01	25.6	106.64	8.7	106.47	106.00	16.8	32,262	0.05%
2022/06/30	50	110.39	46	109.50	109.00	4	31,744	0.01%
2022/06/29	6	111.08	1.1	111.95	111.00	4.9	31,393	0.02%
2022/06/28	43	110.99	50.3	111.55	112.00	-7.3	31,168	-0.02%
2022/06/27	17	111.47	9	111.11	111.00	8	31,040	0.03%
2022/06/24	0	109.50	6	109.83	110.00	-6	30,863	-0.02%
2022/06/23	25.3	108.80	7.6	107.70	108.00	17.7	30,701	0.06%
2022/06/22	7.3	110.07	3	109.50	109.50	4.3	30,281	0.01%
2022/06/21	47	110.56	47.2	111.05	112.00	-0.2	30,597	0.00%
2022/06/20	6	109.42	31	109.32	109.00	-25	30,276	-0.08%
2022/06/17	56.6	109.98	56	110.39	109.50	0.5	30,071	0.00%
2022/06/16	6.1	112.50	0.2	112.50	111.50	5.9	29,597	0.02%
2022/06/15	3	111.67	4	112.13	112.00	-1	30,439	0.00%
2022/06/14	3.7	111.38	12	111.33	111.50	-8.4	30,755	-0.03%
2022/06/13	22.2	111.55	16.3	111.47	111.50	5.9	30,823	0.02%
2022/06/10	5.3	114.33	1.3	114.50	114.00	4	30,587	0.01%
2022/06/09	4	114.25	17.1	115.03	115.50	-13.1	30,617	-0.04%
2022/06/08	2.1	114.00	6.3	113.91	114.00	-4.2	30,518	-0.01%
2022/06/07	7.1	114.00	20.6	113.98	113.50	-13.5	30,625	-0.04%
2022/06/06	2.1	114.50	5	115.40	115.50	-2.9	30,483	-0.01%
2022/06/02	18	115.30	17.5	114.32	114.00	0.5	30,890	0.00%
2022/06/01	47.9	115.37	71.3	114.21	114.50	-23.4	31,010	-0.08%
2022/05/31	3	112.33	64.6	111.69	113.00	-61.6	30,133	-0.20%
2022/05/30	5.1	109.71	10.1	110.20	110.50	-5	28,871	-0.02%
2022/05/27	1.1	110.45	13.4	110.48	110.00	-12.3	28,372	-0.04%
2022/05/26	11	109.46	13.1	109.92	109.00	-2	27,992	-0.01%
2022/05/25	6.2	109.47	24.9	109.45	109.50	-18.7	27,818	-0.07%
2022/05/24	55.1	108.07	52.2	108.52	108.00	2.9	27,347	0.01%
2022/05/23	4.1	108.25	28	108.29	108.00	-23.8	26,969	-0.09%
2022/05/20	2.2	107.50	8.6	108.06	107.00	-6.4	26,832	-0.02%
2022/05/19	5.1	106.22	16	105.99	107.50	-10.8	26,456	-0.04%
2022/05/18	9.1	106.61	19.3	106.55	107.00	-10.2	26,023	-0.04%
2022/05/17	0	0.00	4.1	105.00	105.00	-4.1	25,518	-0.02%
2022/05/16	4.5	104.11	2	104.25	104.50	2.5	25,323	0.01%
2022/05/13	1	103.50	1	103.50	104.00	0	25,172	0.00%
2022/05/12	1.1	102.95	20.1	102.48	102.00	-19	25,217	-0.08%
2022/05/11	5	103.50	4.3	103.50	103.00	0.7	25,124	0.00%
2022/05/10	1.1	103.09	7	103.36	104.00	-5.9	25,133	-0.02%
2022/05/09	1	103.50	2	103.50	104.00	-1	25,217	0.00%
2022/05/06	2.2	103.01	3	103.50	104.00	-0.9	25,527	0.00%
2022/05/05	1.2	104.50	16.3	105.06	104.50	-15.1	25,631	-0.06%
2022/05/04	4	104.13	9.1	104.05	104.00	-5.1	25,602	-0.02%
2022/05/03	1.1	101.58	3	102.35	102.50	-1.8	25,586	-0.01%
2022/04/29	1.2	101.58	2.2	101.98	102.00	-1	25,993	0.00%
2022/04/28	2.4	100.95	0.5	100.88	101.50	1.9	26,305	0.01%
2022/04/27	11	100.03	1.1	100.50	100.00	9.9	26,323	0.04%
2022/04/26	3.2	101.03	13	100.88	101.00	-9.8	26,227	-0.04%
2022/04/25	30	100.91	6	101.25	100.50	24	26,131	0.09%
2022/04/22	0	0.00	4	103.00	103.50	-4	25,723	-0.02%
2022/04/21	3	103.50	2.1	103.50	103.00	1	26,086	0.00%
2022/04/20	1.2	102.08	1.4	102.62	103.00	-0.2	26,106	0.00%
2022/04/19	6	102.50	0	0.00	102.00	6	26,095	0.02%
2022/04/18	3.3	102.53	0	0.00	102.50	3.3	26,235	0.01%
2022/04/15	2.4	103.44	1	103.50	103.00	1.4	26,622	0.01%
2022/04/14	1	104.00	7.2	104.28	104.00	-6.2	27,070	-0.02%
2022/04/13	0.3	103.35	3.5	103.71	104.00	-3.3	27,740	-0.01%
2022/04/12	9.9	102.15	1.4	102.93	102.00	8.5	29,846	0.03%
2022/04/11	17.3	102.38	0.2	102.50	102.00	17.1	29,853	0.06%
2022/04/08	11.7	102.75	7	102.50	103.00	4.7	29,736	0.02%
2022/04/07	7.6	103.64	1	103.50	103.00	6.6	29,605	0.02%
2022/04/06	4.4	104.61	1.9	104.82	105.00	2.5	29,253	0.01%
2022/04/01	10.6	104.82	0	0.00	104.50	10.6	28,990	0.04%
2022/03/31	3.2	106.31	0.1	106.49	106.00	3.1	28,748	0.01%
2022/03/30	3	105.67	7.1	105.51	105.50	-4.1	28,608	-0.01%
2022/03/29	16.3	105.69	0.2	106.00	105.50	16.1	28,506	0.06%
2022/03/28	5.2	105.69	3.2	105.21	106.00	2	28,443	0.01%
2022/03/25	4	106.13	8	106.31	106.00	-4	28,332	-0.01%
2022/03/24	13	106.42	19.4	106.68	106.50	-6.4	28,289	-0.02%
2022/03/23	3.1	105.00	2.5	105.22	105.50	0.6	27,980	0.00%
2022/03/22	4	103.88	30.9	104.01	104.00	-26.9	28,224	-0.10%
2022/03/21	54.1	105.46	42	106.00	104.50	12.1	28,256	0.04%
2022/03/18	3	104.50	15	105.07	106.00	-12	28,271	-0.04%
2022/03/17	1	103.50	15.2	103.74	104.00	-14.2	27,192	-0.05%
2022/03/16	14.1	101.28	10	100.50	101.50	4.1	26,806	0.02%
2022/03/15	18.1	101.31	0	0.00	101.00	18.1	26,458	0.07%
2022/03/14	7.2	102.79	3	103.17	102.50	4.2	26,525	0.02%
2022/03/11	3	103.50	4.2	103.26	103.50	-1.2	26,516	0.00%
2022/03/10	4	103.38	1.1	103.05	103.00	2.9	26,500	0.01%
2022/03/09	2.1	102.00	11	102.00	101.50	-8.9	26,385	-0.03%
2022/03/08	43.9	101.50	3.2	101.34	101.50	40.7	26,349	0.15%
2022/03/07	21.7	103.14	33.8	102.72	102.50	-12.1	25,720	-0.05%
2022/03/04	3.4	104.35	0.2	104.50	105.00	3.3	25,816	0.01%
2022/03/03	6.3	105.06	1	105.00	104.50	5.3	25,972	0.02%
2022/03/02	13	104.92	1	104.50	104.50	12	26,143	0.05%
2022/03/01	11	104.95	12.5	104.56	104.50	-1.5	26,204	-0.01%
2022/02/25	17.7	103.02	27.1	103.43	103.00	-9.5	26,220	-0.04%
2022/02/24	14.7	103.19	6.9	103.86	102.50	7.8	26,098	0.03%
2022/02/23	9.1	104.95	7	105.00	105.00	2.1	25,606	0.01%
2022/02/22	6.4	104.59	7	104.43	104.50	-0.6	25,709	0.00%
2022/02/21	48.8	105.02	48.4	105.52	106.00	0.4	25,784	0.00%
2022/02/18	4	105.63	0.2	105.62	105.50	3.8	25,924	0.01%
2022/02/17	0.4	105.71	11.4	105.91	106.00	-11.1	25,998	-0.04%
2022/02/16	1.1	105.00	6.2	105.18	105.50	-5.1	26,003	-0.02%
2022/02/15	1.2	104.08	10	104.00	104.00	-8.8	26,223	-0.03%
2022/02/14	7.9	104.16	0	0.00	104.00	7.9	26,310	0.03%
2022/02/11	1.1	105.02	1.8	105.78	106.00	-0.8	26,318	0.00%
2022/02/10	43.6	106.01	33.2	106.50	106.50	10.4	26,440	0.04%
2022/02/09	11	106.00	10.3	106.00	106.50	0.7	26,437	0.00%
2022/02/08	2.1	105.43	47.3	104.72	105.50	-45.2	26,352	-0.17%
2022/02/07	7.3	103.07	3	104.00	103.00	4.3	25,826	0.02%
2022/01/26	9.8	102.30	0	0.00	102.00	9.8	25,471	0.04%
2022/01/25	12.8	102.56	2.2	102.77	103.00	10.6	25,257	0.04%
2022/01/24	57.2	102.59	81.2	103.36	103.00	-24	25,076	-0.10%
2022/01/21	19.5	102.27	1.3	102.62	102.00	18.2	24,727	0.07%
2022/01/20	44.7	103.51	1	104.00	103.00	43.7	24,415	0.18%
2022/01/19	5	103.70	31.8	104.46	103.50	-26.7	24,199	-0.11%
2022/01/18	2.9	104.06	1	104.00	103.50	1.9	24,100	0.01%
2022/01/17	4.9	104.00	1.2	104.00	103.50	3.7	24,204	0.02%
2022/01/14	52.1	103.55	19.1	104.32	103.50	33	24,181	0.14%
2022/01/13	7.2	104.59	2.2	105.01	105.50	5	24,050	0.02%
2022/01/12	3.5	104.21	0	0.00	104.50	3.5	24,214	0.01%
2022/01/11	30.2	104.45	2	104.50	104.50	28.1	24,338	0.12%
2022/01/10	11.8	105.03	0	106.00	104.50	11.8	24,605	0.05%
2022/01/07	54.3	106.47	48	106.53	106.50	6.3	24,846	0.03%
2022/01/06	36.4	107.10	7	107.50	107.00	29.4	24,497	0.12%
2022/01/05	95.4	109.36	132.1	108.15	109.00	-36.8	23,990	-0.15%	大賣/
2022/01/04	12.3	103.50	12.2	103.93	103.50	0.1	22,264	0.00%
2022/01/03	8.3	103.69	9.6	103.85	103.00	-1.3	22,420	-0.01%
2021/12/30	2.6	104.50	10	104.50	104.00	-7.5	22,693	-0.03%
2021/12/29	11.4	104.52	1.1	104.53	105.00	10.3	23,058	0.04%
2021/12/28	4.3	104.76	45.2	105.00	105.50	-41	23,528	-0.17%
2021/12/27	1.1	104.50	2	104.25	104.50	-0.9	23,690	0.00%
2021/12/24	3.3	104.20	2	104.75	104.00	1.3	24,112	0.01%
2021/12/23	2	103.75	0.3	104.00	104.00	1.8	24,295	0.01%
2021/12/22	3.4	103.56	1	104.00	103.50	2.4	24,599	0.01%
2021/12/21	4.1	104.01	2.1	104.50	104.50	2.1	24,777	0.01%
2021/12/20	6.2	103.26	5	103.50	103.00	1.2	24,788	0.00%
2021/12/17	5.1	103.61	0.6	104.00	103.50	4.6	24,743	0.02%
2021/12/16	100.2	104.21	47	104.98	103.50	53.2	24,530	0.22%
2021/12/15	2.1	104.02	2	104.75	105.00	0.1	24,606	0.00%
2021/12/14	4.1	104.26	3.8	105.04	104.50	0.4	24,867	0.00%
2021/12/13	48.5	104.98	46	105.50	104.50	2.5	24,882	0.01%
2021/12/10	0.8	105.19	1	105.50	105.00	-0.2	25,648	0.00%
2021/12/09	0.1	105.50	3	105.50	106.00	-2.9	25,628	-0.01%
2021/12/08	4.1	105.27	2	106.00	105.00	2.1	25,632	0.01%
2021/12/07	4.5	105.70	2	106.25	106.00	2.5	25,267	0.01%
2021/12/06	4	106.13	25.2	106.52	106.50	-21.2	25,185	-0.08%
2021/12/03	48.1	105.01	50	105.50	105.00	-1.9	25,281	-0.01%
2021/12/02	58.2	105.50	50	105.54	105.00	8.2	25,365	0.03%
2021/12/01	3.1	105.50	9.2	105.07	105.50	-6.1	25,219	-0.02%
2021/11/30	2.6	103.81	1.2	104.58	103.50	1.4	25,243	0.01%
2021/11/29	26	103.60	3	104.00	103.50	23	24,913	0.09%
2021/11/26	21.8	103.94	5	103.50	103.50	16.8	24,820	0.07%
2021/11/25	7.2	105.22	3	105.33	105.00	4.2	24,927	0.02%
2021/11/24	56.8	105.24	1.6	105.47	105.50	55.2	24,868	0.22%
2021/11/23	12.4	106.18	1.5	106.50	106.00	10.8	24,601	0.04%
2021/11/22	5	106.50	1.4	106.64	106.50	3.6	24,446	0.01%
2021/11/19	25.2	107.26	3.2	106.71	106.50	22	24,384	0.09%
2021/11/18	19	106.84	4.2	106.64	107.00	14.8	24,337	0.06%
2021/11/17	15.1	107.60	5.1	107.02	107.00	10	24,205	0.04%
2021/11/16	8.1	108.31	1	108.50	108.00	7.1	24,180	0.03%
2021/11/15	16.1	108.63	10.1	108.80	108.00	6	24,775	0.02%
2021/11/12	13.6	108.19	10	109.15	109.00	3.6	24,877	0.01%
2021/11/11	4.1	107.63	0	108.50	107.50	4.1	24,858	0.02%
2021/11/10	2.1	108.49	11	108.91	109.00	-8.9	25,126	-0.04%
2021/11/09	3.1	107.35	5	107.80	108.00	-1.9	25,521	-0.01%
2021/11/08	7.5	107.43	7	107.36	107.50	0.5	25,431	0.00%
2021/11/05	7.4	108.70	3.1	108.33	109.00	4.3	25,877	0.02%
2021/11/04	1.1	108.00	0	0.00	108.00	1.1	26,297	0.00%
2021/11/03	4.2	107.87	27.2	108.00	107.50	-23	26,495	-0.09%
2021/11/02	24	107.96	22	108.02	107.50	2	26,978	0.01%
2021/11/01	25	107.10	0	0.00	106.50	25	26,974	0.09%
2021/10/29	16.1	107.03	5	107.20	107.00	11.1	27,025	0.04%
2021/10/28	3	108.17	17	108.00	108.50	-14	27,041	-0.05%
2021/10/27	6	108.27	2	108.25	108.00	4	27,205	0.01%
2021/10/26	46	108.50	47.7	108.99	109.00	-1.7	27,413	-0.01%
2021/10/25	2	108.33	4	108.50	108.00	-2	27,459	-0.01%
2021/10/22	1.2	108.00	2	108.00	107.50	-0.8	27,653	0.00%
2021/10/21	3	107.83	44	108.00	108.00	-41	27,868	-0.15%
2021/10/20	47.1	107.46	4	107.75	107.50	43.1	27,916	0.15%
2021/10/19	41.1	107.74	22	107.02	107.00	19.1	27,785	0.07%
2021/10/18	13.1	109.69	53.1	108.96	107.50	-40	28,334	-0.14%
2021/10/15	11.5	109.07	23.2	108.96	109.50	-11.7	28,682	-0.04%
2021/10/14	48	106.50	50	107.02	106.50	-2	28,303	-0.01%
2021/10/13	1	105.50	3.2	104.56	105.50	-2.2	28,537	-0.01%
2021/10/12	16.6	104.93	3.3	104.65	105.00	13.3	28,786	0.05%
2021/10/08	56	107.09	51	107.48	108.00	5	29,185	0.02%
2021/10/07	68	106.49	34	106.75	107.00	34	29,179	0.12%
2021/10/06	12.3	104.03	16	103.97	103.00	-3.7	29,150	-0.01%
2021/10/05	75.8	101.50	51	101.96	101.50	24.8	28,786	0.09%
2021/10/04	25.4	103.01	9.2	103.28	103.00	16.2	28,567	0.06%
2021/10/01	15.2	103.69	10.1	103.41	103.00	5.1	28,543	0.02%
2021/09/30	8	105.19	2	105.75	105.00	6	28,439	0.02%
2021/09/29	55.1	105.42	61	104.89	105.00	-5.9	28,792	-0.02%
2021/09/28	14	106.47	1	106.50	106.50	13	29,592	0.04%
2021/09/27	1.1	108.00	3	107.67	107.50	-2	29,497	-0.01%
2021/09/24	3	107.50	3	107.50	107.50	0	29,530	0.00%
2021/09/23	12.5	106.98	0.4	107.00	106.50	12.1	29,793	0.04%
2021/09/22	66.9	106.53	53	107.00	107.00	13.9	29,774	0.05%
2021/09/17	50.5	107.57	46	108.03	108.50	4.5	29,528	0.02%
2021/09/16	9.1	108.39	1	107.50	107.50	8.1	29,476	0.03%
2021/09/15	15.7	109.59	12	109.88	108.50	3.7	29,612	0.01%
2021/09/14	3	107.17	2.2	107.27	107.50	0.8	29,019	0.00%
2021/09/13	7.4	107.09	3	107.00	106.50	4.4	29,065	0.01%
2021/09/10	23.1	108.00	0	108.00	108.00	23.1	29,390	0.08%
2021/09/09	5.1	107.30	0.5	107.50	107.00	4.7	29,660	0.02%
2021/09/08	14.4	107.65	6.3	108.37	107.50	8.1	29,623	0.03%
2021/09/07	68	108.94	45	109.48	108.50	23	29,547	0.08%
2021/09/06	17.3	111.66	5	111.00	111.00	12.3	29,553	0.04%
2021/09/03	48	111.55	52	112.01	112.50	-4	29,849	-0.01%
2021/09/02	45.3	111.02	70.1	111.55	111.50	-24.9	29,768	-0.08%
2021/09/01	19	110.63	26.8	110.70	111.00	-7.8	29,654	-0.03%
2021/08/31	11.7	108.86	11.8	109.77	111.00	-0.1	29,587	0.00%
2021/08/30	41.3	107.99	45	108.48	109.00	-3.7	29,418	-0.01%
2021/08/27	0	108.00	1.3	108.10	108.00	-1.2	29,666	0.00%
2021/08/26	6.2	108.08	0	0.00	107.50	6.2	29,835	0.02%
2021/08/25	44.1	108.00	45.5	108.49	108.50	-1.4	30,168	0.00%
2021/08/24	45	108.00	64	108.48	109.00	-19	30,304	-0.06%
2021/08/23	7.2	107.26	4.5	107.39	107.50	2.7	30,576	0.01%
2021/08/20	6.9	104.30	11.3	105.54	104.50	-4.4	30,649	-0.01%
2021/08/19	28.1	103.88	5.5	103.45	103.00	22.6	31,163	0.07%
2021/08/18	10.1	105.35	8	105.88	107.00	2.1	30,717	0.01%
2021/08/17	18.1	107.28	20	107.00	106.50	-2	31,031	-0.01%
2021/08/16	76.4	107.08	4.1	106.65	107.50	72.3	31,124	0.23%
2021/08/13	13.3	109.06	30	109.03	109.00	-16.7	31,441	-0.05%
2021/08/12	1.1	109.05	2	109.50	109.00	-0.9	31,378	0.00%
2021/08/11	7.2	106.69	11.1	107.73	109.00	-3.9	31,859	-0.01%
2021/08/10	21.6	109.41	11	108.68	108.50	10.6	32,440	0.03%
2021/08/09	13.1	111.54	7	111.71	112.00	6.1	33,341	0.02%
2021/08/06	8.2	112.60	10	112.35	112.50	-1.8	33,684	-0.01%
2021/08/05	4.1	111.51	5.1	112.00	112.00	-1	34,169	0.00%
2021/08/04	6	112.00	0	0.00	112.00	6	36,329	0.02%
2021/08/03	4.3	111.41	5	112.40	111.50	-0.7	37,309	0.00%
2021/08/02	5.5	111.74	6	112.67	113.00	-0.5	37,640	0.00%
2021/07/30	6.1	109.93	1.1	111.00	110.00	5	38,246	0.01%
2021/07/29	47	110.53	46	111.00	111.00	1	38,400	0.00%
2021/07/28	8.2	109.76	0.3	110.50	110.50	7.9	39,142	0.02%
2021/07/27	47.2	110.54	47	111.03	111.50	0.2	40,042	0.00%
2021/07/26	53.6	109.56	56.1	109.88	110.00	-2.6	40,774	-0.01%
2021/07/23	20	110.85	5	110.70	110.50	15	40,978	0.04%
2021/07/22	10.2	110.90	14.6	110.56	110.50	-4.4	41,267	-0.01%
2021/07/21	19.1	114.13	3.7	113.27	112.50	15.4	41,185	0.04%
2021/07/20	57	114.98	51.5	115.41	114.50	5.5	40,817	0.01%
2021/07/19	20	116.78	11.2	117.00	116.50	8.8	41,033	0.02%
2021/07/16	5.3	118.78	17.5	119.04	119.50	-12.2	41,627	-0.03%
2021/07/15	58.8	117.62	59.4	117.92	119.50	-0.5	41,646	0.00%
2021/07/14	6.8	116.51	16.1	116.66	116.00	-9.2	41,038	-0.02%
2021/07/13	15.3	116.70	19.2	116.52	116.50	-3.9	41,122	-0.01%
2021/07/12	17.2	115.15	69.9	115.44	115.00	-52.7	41,396	-0.13%
2021/07/09	8.1	113.88	6	113.75	114.00	2.1	41,770	0.00%
2021/07/08	5	115.40	4.1	115.88	115.50	1	42,184	0.00%
2021/07/07	10.1	115.55	21.1	115.48	115.00	-11	42,614	-0.03%
2021/07/06	7	116.43	52.1	116.64	116.50	-45.1	43,302	-0.10%
2021/07/05	47.5	114.49	35.5	114.97	117.00	12	43,911	0.03%
2021/07/02	6.3	111.53	10.1	111.50	111.50	-3.8	43,223	-0.01%
2021/07/01	9.5	112.00	0	0.00	112.00	9.5	43,510	0.02%
2021/06/30	12	112.63	4.3	112.86	112.00	7.7	43,940	0.02%
2021/06/29	12.4	111.98	3.2	111.81	111.50	9.2	45,039	0.02%
2021/06/28	11.1	111.82	4.1	112.12	111.50	7	46,909	0.01%
2021/06/25	4.6	113.93	7.7	114.12	113.00	-3.1	47,286	-0.01%
2021/06/24	8	112.06	15.9	112.27	113.00	-7.9	47,379	-0.02%
2021/06/23	4	110.75	16	110.63	111.50	-12	47,741	-0.03%
2021/06/22	6.7	108.63	3	109.33	108.50	3.7	48,354	0.01%
2021/06/21	29.8	109.24	33	109.05	108.50	-3.2	49,335	-0.01%
2021/06/18	7.5	111.89	5	112.40	111.50	2.5	50,635	0.00%
2021/06/17	5	111.00	3	111.00	113.00	2	51,947	0.00%
2021/06/16	4.2	112.00	19	112.50	111.50	-14.8	54,351	-0.03%
2021/06/15	17.1	112.50	6	112.75	113.00	11.1	56,251	0.02%
2021/06/11	9.8	113.16	26.1	113.08	113.50	-16.4	58,242	-0.03%
2021/06/10	14.5	110.90	7	110.79	110.50	7.5	59,189	0.01%
2021/06/09	4	109.75	5	110.00	109.50	-1	60,027	0.00%
2021/06/08	9	110.50	6	110.83	110.50	3	61,243	0.00%
2021/06/07	42.1	110.96	6.2	110.11	110.50	36	62,197	0.06%
2021/06/04	15	110.70	5	110.00	112.00	10	62,654	0.02%
2021/06/03	11	111.23	22	111.89	111.00	-11	62,906	-0.02%
2021/06/02	16	112.56	41	112.77	112.00	-25	63,414	-0.04%
2021/06/01	9.2	114.33	10.8	114.15	114.50	-1.6	64,306	0.00%
2021/05/31	23.5	112.70	25.9	112.87	113.50	-2.4	65,255	0.00%
2021/05/28	3	110.83	7.1	110.79	111.00	-4.1	66,126	-0.01%
2021/05/27	12.6	108.77	20	109.08	109.50	-7.4	66,575	-0.01%
2021/05/26	10.3	111.88	8	111.06	111.50	2.3	67,559	0.00%
2021/05/25	18.1	112.03	21.5	112.24	112.00	-3.4	69,013	0.00%
2021/05/24	84.1	109.39	10.4	108.91	109.50	73.7	69,079	0.11%
2021/05/21	7.1	109.42	52.6	108.83	109.50	-45.6	69,408	-0.07%
2021/05/20	4	105.88	14	105.61	106.00	-10	69,516	-0.01%
2021/05/19	23.4	105.75	75.3	105.54	105.00	-51.9	70,236	-0.07%
2021/05/18	7	105.86	56.2	104.23	107.00	-49.2	70,231	-0.07%
2021/05/17	70.1	99.91	48.5	99.61	98.20	21.6	70,387	0.03%
2021/05/14	26.5	104.66	35.9	105.04	104.50	-9.4	70,236	-0.01%
2021/05/13	26.8	102.78	60.4	102.63	103.00	-33.6	70,571	-0.05%
2021/05/12	92.9	101.96	60.2	102.00	102.00	32.7	70,334	0.05%
2021/05/11	62.4	108.13	69.2	107.46	107.00	-6.8	69,233	-0.01%
2021/05/10	14.6	114.07	7.2	113.92	113.00	7.5	69,994	0.01%
2021/05/07	19.6	116.31	33.6	116.13	117.50	-14	72,312	-0.02%
2021/05/06	8.1	112.13	21	112.05	112.50	-12.9	73,359	-0.02%
2021/05/05	39.3	112.10	33.3	111.46	110.00	6	74,195	0.01%
2021/05/04	52.5	109.21	15.6	109.87	108.50	36.9	75,249	0.05%
2021/05/03	33.3	112.94	32.7	113.30	112.50	0.6	76,133	0.00%
2021/04/29	25	117.00	4.1	117.85	116.00	20.9	78,603	0.03%
2021/04/28	11.7	117.38	10.9	117.18	117.00	0.8	79,282	0.00%
2021/04/27	50.7	119.57	32.4	119.42	118.50	18.3	80,842	0.02%
2021/04/26	40.3	118.29	44.8	118.09	117.50	-4.5	81,368	-0.01%
2021/04/23	22.7	117.45	29.7	118.38	119.00	-7	82,262	-0.01%
2021/04/22	66.6	118.98	98.9	118.70	117.50	-32.3	84,441	-0.04%
2021/04/21	25.2	120.28	4.5	120.06	120.00	20.6	88,574	0.02%
2021/04/20	3	121.17	2.1	121.50	122.00	1	89,305	0.00%
2021/04/19	10.4	121.81	33.1	122.12	121.50	-22.7	90,633	-0.03%
2021/04/16	43	122.73	16.3	123.03	123.50	26.7	91,260	0.03%
2021/04/15	33.7	120.24	12.1	120.50	121.00	21.6	92,273	0.02%
2021/04/14	48.2	120.55	19.7	120.20	121.50	28.5	93,500	0.03%
2021/04/13	18.1	121.70	40.1	122.10	122.50	-22	96,281	-0.02%
2021/04/12	75.2	121.35	24	120.75	120.50	51.2	99,322	0.05%
2021/04/09	31.5	121.32	11.2	120.53	120.00	20.3	102,027	0.02%
2021/04/08	20	122.40	24.3	121.70	122.50	-4.3	101,224	0.00%
2021/04/07	10.1	123.41	22.4	123.21	123.50	-12.3	101,243	-0.01%
2021/04/06	12.9	122.88	19.6	123.16	122.50	-6.7	101,439	-0.01%
2021/04/01	73.3	122.27	31	121.97	121.50	42.3	101,864	0.04%
2021/03/31	100.5	124.39	21.6	124.41	124.00	78.9	102,143	0.08%
2021/03/30	5.1	129.00	30.2	129.87	129.50	-25.1	100,661	-0.02%
2021/03/29	46.6	127.91	14	128.00	128.50	32.6	100,823	0.03%
2021/03/26	21.5	126.95	10.2	127.40	126.50	11.3	101,700	0.01%
2021/03/25	39.6	127.64	28.6	126.73	126.50	11.1	101,299	0.01%
2021/03/24	57.2	128.72	41.4	130.10	128.00	15.8	100,686	0.02%
2021/03/23	62.7	132.21	63.9	132.42	130.50	-1.3	99,806	0.00%
2021/03/22	19.5	126.56	47	127.62	130.00	-27.5	98,701	-0.03%
2021/03/19	125.2	124.77	149.7	125.55	123.50	-24.6	97,546	-0.03%	大買/大賣/
2021/03/18	54.1	129.52	212.5	129.49	129.50	-158.4	95,637	-0.17%	大賣/鉅額交易
2021/03/17	62.6	125.94	147.9	125.81	126.00	-85.3	94,357	-0.09%	大賣/
2021/03/16	16.4	122.25	46.2	122.49	123.00	-29.8	92,873	-0.03%
2021/03/15	23.4	119.91	43.7	120.54	121.00	-20.3	92,452	-0.02%
2021/03/12	23.8	118.61	50.1	119.12	120.00	-26.3	93,263	-0.03%
2021/03/11	80	116.92	37.7	117.15	117.00	42.3	94,385	0.04%
2021/03/10	33.3	115.53	34.2	115.65	115.50	-0.9	93,926	0.00%
2021/03/09	9.1	113.62	20.3	114.33	115.00	-11.2	93,640	-0.01%
2021/03/08	65.6	114.40	24	114.04	113.50	41.6	93,481	0.04%
2021/03/05	13.3	114.81	23.3	114.90	115.00	-10	92,985	-0.01%
2021/03/04	20	113.03	7	114.00	114.50	13	92,545	0.01%
2021/03/03	7.7	114.45	24	114.66	115.50	-16.3	91,575	-0.02%
2021/03/02	13.1	113.17	13.5	113.28	112.00	-0.5	90,689	0.00%
2021/02/26	67.4	113.12	8	113.19	112.00	59.4	90,179	0.07%
2021/02/25	24.6	115.44	80.2	115.31	116.50	-55.6	88,553	-0.06%
2021/02/24	33.5	111.64	19	112.24	110.50	14.5	87,097	0.02%
2021/02/23	99.4	111.70	96.2	110.21	111.50	3.2	86,598	0.00%
2021/02/22	41.2	112.02	27	112.76	111.00	14.2	86,137	0.02%
2021/02/19	29.9	110.44	34.6	110.13	110.00	-4.7	85,645	-0.01%
2021/02/18	16.8	113.51	13.2	113.31	113.00	3.6	84,850	0.00%
2021/02/17	87.7	113.85	33.9	114.10	114.00	53.8	84,908	0.06%
2021/02/05	123.3	114.45	143.7	113.72	113.50	-20.4	83,928	-0.02%	大買/大賣/
2021/02/04	19.3	114.06	32.3	114.18	114.00	-13.1	83,134	-0.02%
2021/02/03	16.1	116.19	27.5	116.37	116.50	-11.4	82,680	-0.01%
2021/02/02	29.4	116.42	33.6	116.15	116.50	-4.2	82,107	-0.01%
2021/02/01	29.2	111.22	57.1	111.14	113.00	-27.9	81,389	-0.03%
2021/01/29	228.3	115.80	107.8	112.58	111.50	120.5	79,640	0.15%	大買/大賣/鉅額交易
2021/01/28	109.3	119.49	65.4	118.94	118.50	43.9	76,874	0.06%	大買/
2021/01/27	98.9	123.25	107.4	123.34	123.00	-8.5	75,136	-0.01%	大賣/
2021/01/26	115.1	122.73	118.6	122.48	122.00	-3.5	73,916	0.00%	大買/大賣/
2021/01/25	87.1	119.77	77.9	121.45	123.00	9.2	72,070	0.01%
2021/01/22	105.9	120.17	138.5	120.78	121.50	-32.7	70,174	-0.05%	大買/大賣/
2021/01/21	53.4	116.12	61.1	116.52	117.00	-7.7	67,021	-0.01%
2021/01/20	33	115.77	58	116.39	114.50	-25	66,129	-0.04%
2021/01/19	21.1	114.93	45.3	114.60	115.00	-24.2	64,197	-0.04%
2021/01/18	76.3	113.14	43	113.18	114.00	33.3	63,005	0.05%
2021/01/15	101.6	115.74	66.8	115.82	115.50	34.8	61,737	0.06%	大買/
2021/01/14	67.3	113.69	240.9	113.35	116.00	-173.6	59,302	-0.29%	大賣/鉅額交易
2021/01/13	52.1	105.51	71.3	105.74	106.50	-19.2	54,542	-0.04%
2021/01/12	60.2	104.22	84.3	104.00	104.00	-24.1	53,983	-0.04%
2021/01/11	74.9	107.01	42.5	108.00	107.50	32.5	53,647	0.06%
2021/01/08	43	107.70	68.2	107.94	108.00	-25.2	53,291	-0.05%
2021/01/07	135.5	106.71	162.4	107.14	107.00	-26.9	51,832	-0.05%	大買/大賣/
2021/01/06	121.2	105.29	160.3	105.08	105.00	-39.1	50,561	-0.08%	大買/大賣/
2021/01/05	75.7	103.11	162.6	103.34	104.00	-86.8	47,274	-0.18%	大賣/
2021/01/04	96.5	96.48	192.4	95.70	99.90	-95.8	44,037	-0.22%	大賣/
2020/12/31	15	91.45	32.4	91.67	92.00	-17.4	40,427	-0.04%
2020/12/30	7	90.99	120.4	91.33	91.60	-113.4	40,179	-0.28%	大賣/鉅額交易
2020/12/29	165.2	90.84	14	91.09	90.40	151.2	39,796	0.38%	大買/鉅額交易
2020/12/28	31.3	92.10	17.4	92.42	91.80	13.9	39,355	0.04%
2020/12/25	49.7	91.52	87.5	91.53	91.80	-37.8	38,556	-0.10%
2020/12/24	12.1	89.47	4.2	89.44	89.60	7.9	37,188	0.02%
2020/12/23	47.8	88.42	59	88.91	88.80	-11.2	37,032	-0.03%
2020/12/22	47.2	88.57	153.3	88.88	87.70	-106.1	36,732	-0.29%	大賣/鉅額交易
2020/12/21	15	87.51	142	88.27	88.00	-127	36,124	-0.35%	大賣/鉅額交易
2020/12/18	21	87.77	7	87.89	87.70	14	35,941	0.04%
2020/12/17	2	87.85	7	87.90	87.80	-5	35,866	-0.01%
2020/12/16	185.3	87.61	11	87.99	88.20	174.3	35,716	0.49%	大買/鉅額交易
2020/12/15	26.2	87.15	4.3	86.74	87.10	21.9	35,463	0.06%
2020/12/14	22	88.22	406.2	88.80	87.70	-384.2	35,162	-1.09%	大賣/鉅額交易
2020/12/11	23.4	87.08	29.3	86.82	87.60	-5.9	34,666	-0.02%
2020/12/10	142.1	88.05	11	88.30	87.70	131.1	33,930	0.39%	大買/鉅額交易
2020/12/09	18	88.72	117.7	88.85	89.00	-99.7	33,480	-0.30%	大賣/
2020/12/08	78.3	88.05	48.3	88.25	87.60	30	32,621	0.09%
2020/12/07	466	86.43	128.2	85.65	87.90	337.8	31,140	1.08%	大買/大賣/鉅額交易
2020/12/04	8.2	82.92	17	82.99	82.90	-8.8	28,798	-0.03%
2020/12/03	4.1	81.98	2	82.00	82.00	2.1	28,368	0.01%
2020/12/02	6	82.60	6	82.72	82.70	0	28,204	0.00%
2020/12/01	3	82.50	12.4	82.52	82.90	-9.4	28,227	-0.03%
2020/11/30	4	82.38	7.2	82.64	82.30	-3.2	28,504	-0.01%
2020/11/27	14.3	82.58	8.5	82.58	82.60	5.8	27,917	0.02%
2020/11/26	26.9	82.96	19	82.93	83.00	7.9	27,869	0.03%
2020/11/25	11	81.92	13	82.04	82.00	-2	27,823	-0.01%
2020/11/24	23.4	82.52	5.3	82.19	82.00	18	27,853	0.06%
2020/11/23	7.1	82.71	6.3	82.90	82.90	0.8	27,877	0.00%
2020/11/20	12.1	82.43	7	82.30	82.50	5.1	27,738	0.02%
2020/11/19	2.1	82.66	3.2	82.71	82.90	-1.1	27,618	0.00%
2020/11/18	4.3	83.00	14.5	83.12	83.20	-10.2	27,595	-0.04%
2020/11/17	22.1	82.90	21	82.88	83.00	1.1	27,491	0.00%
2020/11/16	6.2	82.49	34.3	82.54	82.60	-28.1	27,885	-0.10%
2020/11/13	9	81.46	8	81.48	81.40	1	27,577	0.00%
2020/11/12	7.1	81.41	7.4	81.79	81.90	-0.3	27,494	0.00%
2020/11/11	2	80.80	22.2	81.02	81.60	-20.2	27,213	-0.07%
2020/11/10	14	80.93	4.1	80.78	80.80	9.9	27,174	0.04%
2020/11/09	0.5	80.78	21	81.00	81.20	-20.5	28,235	-0.07%
2020/11/06	10	79.50	37	79.62	79.70	-27	28,321	-0.10%
2020/11/05	2	78.85	16	78.85	79.00	-14	28,488	-0.05%
2020/11/04	3	78.53	6.1	78.69	78.80	-3.1	29,073	-0.01%
2020/11/03	1.1	78.32	1.2	78.56	78.30	-0.2	29,122	0.00%
2020/11/02	8	77.75	9.4	78.03	78.30	-1.4	29,432	0.00%
2020/10/30	11	77.30	20	77.91	77.50	-9	29,600	-0.03%
2020/10/29	23.1	77.67	4	78.00	78.00	19.1	29,550	0.06%
2020/10/28	27.2	78.96	3	78.97	78.30	24.2	30,059	0.08%
2020/10/27	4.1	79.66	2	79.95	80.00	2.1	30,234	0.01%
2020/10/26	3	80.23	4.1	80.30	80.20	-1.1	30,632	0.00%
2020/10/23	13	80.76	2.3	80.70	80.70	10.7	31,049	0.03%
2020/10/22	0	0.00	21	80.68	80.80	-21	32,073	-0.07%
2020/10/21	14	80.80	13	80.89	80.40	1	32,779	0.00%
2020/10/20	11	81.38	4	81.58	81.40	7	33,058	0.02%
2020/10/19	14.1	80.80	33.4	81.01	81.30	-19.3	33,610	-0.06%
2020/10/16	14	79.44	26	79.13	78.60	-12	33,408	-0.04%
2020/10/15	3.1	77.90	6	78.08	78.10	-3	33,847	-0.01%
2020/10/14	1	78.00	0	0.00	78.00	1	34,602	0.00%
2020/10/13	2	78.65	31	78.61	78.90	-29	34,800	-0.08%
2020/10/12	21	78.49	13	78.58	78.70	8	35,259	0.02%
2020/10/08	3.2	77.78	6.1	77.84	78.00	-2.9	35,425	-0.01%
2020/10/07	9.1	77.49	4	77.48	77.40	5.1	35,744	0.01%
2020/10/06	16	77.85	2	77.95	77.80	14	36,066	0.04%
2020/10/05	0	0.00	10	78.13	77.70	-10	36,653	-0.03%
2020/09/30	3	77.57	11.2	77.55	77.40	-8.1	37,159	-0.02%
2020/09/29	7	77.50	41	77.62	77.00	-34	37,455	-0.09%
2020/09/28	7.4	76.62	9.4	76.25	76.90	-2	37,793	-0.01%
2020/09/25	21	74.44	8	74.63	74.30	13	38,001	0.03%
2020/09/24	43	75.33	10	75.00	75.00	33	38,076	0.09%
2020/09/23	16	76.71	30	76.83	76.70	-14	37,687	-0.04%
2020/09/22	5	76.94	1	77.10	76.80	4	38,132	0.01%
2020/09/21	6	77.63	0	0.00	77.40	6	38,706	0.02%
2020/09/18	6	77.73	2	77.85	77.60	4	40,000	0.01%
2020/09/17	22	78.26	2	78.15	78.10	20	40,947	0.05%
2020/09/16	6	78.63	37	78.92	78.80	-31	41,362	-0.07%
2020/09/15	5	79.12	3	79.13	79.10	2	41,339	0.00%
2020/09/14	15	78.94	23	79.22	79.40	-8	41,646	-0.02%
2020/09/11	3.2	78.25	1	78.40	78.50	2.2	41,491	0.01%
2020/09/10	4.6	78.50	4	78.45	78.50	0.6	41,523	0.00%
2020/09/09	9	76.97	5	77.12	77.90	4	41,410	0.01%
2020/09/08	21	77.69	3	77.50	77.50	18	41,473	0.04%
2020/09/07	18	77.17	5	77.30	77.30	13	41,611	0.03%
2020/09/04	15	76.87	10	77.10	76.90	5	41,954	0.01%
2020/09/03	30	78.60	7.6	78.42	77.70	22.4	41,789	0.05%
2020/09/02	2.5	77.32	5	77.14	77.80	-2.5	41,734	-0.01%
2020/09/01	10	76.76	0	0.00	77.00	10	42,211	0.02%
2020/08/31	4	77.23	2.2	77.68	76.90	1.8	42,474	0.00%
2020/08/28	12.1	77.53	3	77.97	77.50	9.1	42,692	0.02%
2020/08/27	21	77.77	0	0.00	77.50	21	42,988	0.05%
2020/08/26	8	77.95	10	77.90	78.20	-2	43,281	0.00%
2020/08/25	3	78.07	23	78.27	78.30	-20	43,441	-0.05%
2020/08/24	4	78.00	4	78.10	77.60	0	43,891	0.00%
2020/08/21	9.6	77.86	11	78.00	78.20	-1.4	43,964	0.00%
2020/08/20	18	77.87	38	77.89	77.10	-20	43,929	-0.05%
2020/08/19	10	79.47	2	80.30	79.30	8	43,368	0.02%
2020/08/18	8.2	79.64	3.2	79.80	79.80	5	43,283	0.01%
2020/08/17	12	80.43	18.3	80.39	80.20	-6.3	43,604	-0.01%
2020/08/14	3	80.17	7	80.19	80.40	-4	43,618	-0.01%
2020/08/13	50	80.63	33.3	79.59	79.50	16.7	43,559	0.04%
2020/08/12	3	80.97	13	81.05	81.40	-10	42,948	-0.02%
2020/08/11	5.5	80.18	25	79.87	79.80	-19.5	43,139	-0.05%
2020/08/10	19.5	80.26	13	80.11	80.50	6.5	43,407	0.01%
2020/08/07	12	78.52	27	78.73	78.30	-15	43,275	-0.03%
2020/08/06	1	79.00	20	79.10	79.00	-19	43,625	-0.04%
2020/08/05	32	78.29	3	78.17	77.90	29	43,829	0.07%
2020/08/04	8	77.75	8	77.83	78.10	0	44,340	0.00%
2020/08/03	27	77.46	6.1	77.35	77.10	20.9	44,597	0.05%
2020/07/31	22	78.87	18	79.13	78.40	4	44,108	0.01%
2020/07/30	25	77.96	4.1	77.93	78.00	20.9	43,832	0.05%
2020/07/29	15	78.25	5	78.20	78.00	10	43,666	0.02%
2020/07/28	27.1	79.68	22.2	80.07	78.40	4.9	43,848	0.01%
2020/07/27	31	78.49	22.1	78.47	78.00	8.9	43,342	0.02%
2020/07/24	42.1	80.74	10	80.30	80.00	32.1	42,760	0.08%
2020/07/23	25	81.75	8	82.01	82.10	17	42,348	0.04%
2020/07/22	29	85.44	73.8	85.61	85.90	-44.8	41,517	-0.11%
2020/07/21	147	85.47	102.6	85.32	85.30	44.4	40,594	0.11%	大買/大賣/
2020/07/20	30.5	86.10	47	86.07	86.80	-16.5	39,798	-0.04%
2020/07/17	33.4	88.09	5.1	88.25	88.00	28.3	39,066	0.07%
2020/07/16	9	87.40	9.3	87.67	87.60	-0.3	39,095	0.00%
2020/07/15	5	86.72	11	86.63	86.60	-6	38,790	-0.02%
2020/07/14	4.3	86.56	7.1	86.71	86.30	-2.8	39,163	-0.01%
2020/07/13	2.5	86.36	12	86.29	86.70	-9.5	39,298	-0.02%
2020/07/10	16.2	85.44	7	85.74	84.80	9.2	39,392	0.02%
2020/07/09	15	86.27	11	86.11	86.20	4	39,134	0.01%
2020/07/08	4	86.98	4	87.00	87.00	0	38,728	0.00%
2020/07/07	2.3	86.23	28.1	86.38	87.00	-25.8	38,430	-0.07%
2020/07/06	0.2	86.30	11.5	86.20	86.40	-11.3	38,484	-0.03%
2020/07/03	9	85.38	9	85.48	85.30	0	39,251	0.00%
2020/07/02	2.1	85.76	5.3	85.88	86.00	-3.2	39,318	-0.01%
2020/07/01	6	86.38	8	86.07	85.90	-2	39,567	-0.01%
2020/06/30	14.3	86.10	13	86.15	86.30	1.3	39,234	0.00%
2020/06/29	9.3	84.31	32	84.50	85.20	-22.7	38,911	-0.06%
2020/06/24	32	83.04	71.4	82.75	83.50	-39.4	37,861	-0.10%
2020/06/23	3.1	79.90	9	80.04	80.20	-5.9	37,387	-0.02%
2020/06/22	9.4	78.51	1.8	78.68	78.90	7.6	37,269	0.02%
2020/06/19	3.4	78.36	0	0.00	78.80	3.4	37,883	0.01%
2020/06/18	8	78.33	1.1	78.31	78.50	6.9	37,988	0.02%
2020/06/17	6	78.28	4	78.18	78.20	2	38,713	0.01%
2020/06/16	0	0.00	14	78.04	78.40	-14	40,122	-0.03%
2020/06/15	24.6	77.21	1	77.60	77.00	23.6	41,533	0.06%
2020/06/12	1.3	77.77	13	77.44	78.00	-11.7	42,349	-0.03%
2020/06/11	8	79.29	24.1	79.45	78.60	-16.1	42,992	-0.04%
2020/06/10	0	0.00	15	79.64	79.90	-15	43,388	-0.03%
2020/06/09	2	79.05	13.2	79.56	79.50	-11.2	44,767	-0.02%
2020/06/08	5.2	79.18	26	79.50	79.70	-20.8	45,559	-0.05%
2020/06/05	1.3	78.35	10.1	78.19	78.50	-8.8	45,175	-0.02%
2020/06/04	6.2	78.35	15	78.31	78.40	-8.8	45,232	-0.02%
2020/06/03	2	77.90	84.5	77.91	78.10	-82.5	45,254	-0.18%
2020/06/02	56.1	77.07	10	77.19	77.10	46.1	45,186	0.10%
2020/06/01	8	76.44	22	76.40	76.20	-14	45,106	-0.03%
2020/05/29	1	74.50	23	75.02	75.80	-22	45,158	-0.05%
2020/05/28	4	75.00	6	75.72	75.30	-2	44,994	0.00%
2020/05/27	5	75.18	9	75.19	75.30	-4	45,453	-0.01%
2020/05/26	14.1	74.94	8	74.83	74.80	6.1	45,969	0.01%
2020/05/25	37.5	73.19	195	72.75	73.60	-157.5	46,216	-0.34%	大賣/鉅額交易
2020/05/22	238.4	74.00	3	73.87	73.60	235.4	46,552	0.51%	大買/鉅額交易
2020/05/21	13	74.82	2	74.70	74.70	11	46,325	0.02%
2020/05/20	7	74.74	3	74.87	74.50	4	46,417	0.01%
2020/05/19	6	75.12	12.1	75.35	74.80	-6.1	46,489	-0.01%
2020/05/18	43.1	75.55	5	75.76	75.00	38.1	46,100	0.08%
2020/05/15	19	77.38	18	77.05	77.10	1	45,526	0.00%
2020/05/14	35	78.35	12.1	78.22	78.20	22.9	45,023	0.05%
2020/05/13	21	78.39	18	78.58	78.80	3	44,680	0.01%
2020/05/12	32	77.63	2.1	77.83	77.30	29.9	44,565	0.07%
2020/05/11	4.2	78.13	44	78.48	78.90	-39.9	44,747	-0.09%
2020/05/08	8	76.25	30	76.65	76.20	-22	44,242	-0.05%
2020/05/07	14	75.49	19.9	75.07	75.20	-5.9	44,308	-0.01%
2020/05/06	8.2	74.38	9	74.64	74.30	-0.9	44,218	0.00%
2020/05/05	23	74.62	0	0.00	74.10	23	44,492	0.05%
2020/05/04	31.1	74.56	18	74.38	74.50	13.1	44,768	0.03%
2020/04/30	3	76.57	45	76.73	77.00	-42	44,694	-0.09%
2020/04/29	2	75.50	10	75.84	75.60	-8	44,975	-0.02%
2020/04/28	4	74.98	6	75.05	75.20	-2	45,609	0.00%
2020/04/27	0.2	74.90	18	74.92	74.90	-17.8	47,798	-0.04%
2020/04/24	1	73.90	0	0.00	73.80	1	47,910	0.00%
2020/04/23	7	74.24	4	74.15	74.00	3	48,896	0.01%
2020/04/22	14	73.62	10	72.86	73.90	4	48,768	0.01%
2020/04/21	44.9	74.04	30	74.72	73.50	14.9	48,703	0.03%
2020/04/20	9	76.13	20	75.78	76.20	-11	48,171	-0.02%
2020/04/17	20.7	75.69	26	76.08	75.80	-5.3	48,024	-0.01%
2020/04/16	10.1	74.62	210.6	74.02	74.00	-200.6	47,392	-0.42%	大賣/鉅額交易
2020/04/15	8.7	74.32	12	74.48	74.10	-3.3	47,157	-0.01%
2020/04/14	10.1	74.27	6	74.10	74.40	4.1	47,387	0.01%
2020/04/13	23	73.42	4	73.40	73.10	19	47,485	0.04%
2020/04/10	7	73.70	2	73.75	73.90	5	47,506	0.01%
2020/04/09	23	74.82	25	74.51	74.00	-2	47,817	0.00%
2020/04/08	36.1	73.93	147.4	74.04	75.00	-111.3	47,242	-0.24%	大賣/鉅額交易
2020/04/07	27.4	71.21	12	71.38	71.20	15.4	45,981	0.03%
2020/04/06	248	70.07	3	69.87	70.20	245	45,466	0.54%	大買/鉅額交易
2020/04/01	2	70.10	13.8	70.13	70.00	-11.8	44,975	-0.03%
2020/03/31	25	70.00	1	70.00	69.90	24	44,733	0.05%
2020/03/30	59	70.23	4	69.60	70.00	55	44,283	0.12%
2020/03/27	48	71.24	13	70.56	70.10	35	43,919	0.08%
2020/03/26	16.3	70.82	10.6	70.94	71.00	5.7	43,204	0.01%
2020/03/25	11.1	71.84	30.5	71.85	71.40	-19.4	43,208	-0.04%
2020/03/24	6.1	70.03	12.1	70.25	69.40	-6	42,793	-0.01%
2020/03/23	31.6	67.61	8	67.95	67.50	23.6	43,074	0.05%
2020/03/20	27	69.51	22.1	69.87	70.80	4.9	42,561	0.01%
2020/03/19	90	67.64	67	67.87	66.30	23	41,412	0.06%
2020/03/18	31	70.25	17.6	70.56	70.00	13.4	40,185	0.03%
2020/03/17	77.8	71.31	19	70.98	70.60	58.8	39,472	0.15%
2020/03/16	16.7	72.33	6.2	71.79	71.10	10.6	38,858	0.03%
2020/03/13	27.3	71.19	45	71.53	74.60	-17.7	38,007	-0.05%
2020/03/12	57.7	75.75	22	74.84	74.70	35.7	36,846	0.10%
2020/03/11	5	79.36	0	0.00	78.60	5	35,761	0.01%
2020/03/10	44	79.14	7	78.86	79.40	37	35,582	0.10%
2020/03/09	26	79.45	7	79.37	79.10	19	35,358	0.05%
2020/03/06	12.1	80.86	0	0.00	80.80	12.1	35,166	0.03%
2020/03/05	12	83.16	13	83.14	82.70	-1	35,040	0.00%
2020/03/04	4.7	81.66	8	81.64	81.70	-3.3	35,049	-0.01%
2020/03/03	7	80.94	10	81.35	81.00	-3	34,888	-0.01%
2020/03/02	23	79.11	12.3	79.20	79.20	10.7	34,638	0.03%
2020/02/27	17	80.55	8	80.29	80.30	9	34,937	0.03%
2020/02/26	17	81.28	5	81.28	81.10	12	34,982	0.03%
2020/02/25	2.6	81.53	20.5	81.91	82.30	-17.9	34,763	-0.05%
2020/02/24	20	80.74	8	80.58	80.70	12	34,847	0.03%
2020/02/21	7	81.90	14	81.99	81.70	-7	35,036	-0.02%
2020/02/20	33	82.78	4.3	83.27	82.80	28.7	36,338	0.08%
2020/02/19	0	0.00	8	83.74	83.80	-8	36,346	-0.02%
2020/02/18	4	83.43	1	83.90	83.40	3	36,642	0.01%
2020/02/17	14	83.96	8.2	84.00	83.90	5.8	37,750	0.02%
2020/02/14	8.2	84.78	1	84.80	84.90	7.2	38,341	0.02%
2020/02/13	7	85.51	8.1	85.87	84.70	-1.1	39,439	0.00%
2020/02/12	7	84.61	15	84.77	85.50	-8	40,708	-0.02%
2020/02/11	4.3	82.95	9.4	82.94	82.90	-5.1	41,559	-0.01%
2020/02/10	9.2	79.57	13.2	81.77	82.00	-4	42,608	-0.01%
2020/02/07	4.9	82.88	4	83.05	82.90	0.9	43,602	0.00%
2020/02/06	11.5	82.99	6	83.17	83.60	5.5	45,059	0.01%
2020/02/05	7.4	82.24	34.8	82.29	82.20	-27.4	46,922	-0.06%
2020/02/04	4.3	82.53	41.2	83.55	82.20	-36.9	48,200	-0.08%
2020/02/03	25.4	79.75	25	79.16	82.20	0.4	48,094	0.00%
2020/01/31	36.3	83.77	22.4	83.61	83.20	13.9	47,505	0.03%
2020/01/30	82.6	84.31	79.2	84.58	83.10	3.4	47,070	0.01%
2020/01/20	5.3	92.53	41	92.42	92.30	-35.7	44,925	-0.08%
2020/01/17	1.5	92.03	61.6	92.04	92.30	-60.1	44,926	-0.13%
2020/01/16	4.1	89.80	4	90.10	90.00	0.1	44,307	0.00%
2020/01/15	6	89.93	8.5	89.99	89.90	-2.5	45,467	-0.01%
2020/01/14	10	89.80	9	90.00	90.00	1	46,469	0.00%
2020/01/13	0	0.00	15.8	89.26	89.60	-15.8	46,698	-0.03%
2020/01/10	5	88.66	7.3	88.25	89.00	-2.3	47,630	0.00%
2020/01/09	11.1	87.37	16	87.41	87.10	-4.9	48,452	-0.01%
2020/01/08	47.4	87.01	9	87.08	86.50	38.4	48,573	0.08%
2020/01/07	26.1	89.70	36	89.68	89.10	-10	48,302	-0.02%
2020/01/06	14.1	90.46	13.1	90.84	90.50	1	48,395	0.00%
2020/01/03	14.6	91.42	3	91.47	91.60	11.6	48,271	0.02%
2020/01/02	6.2	90.33	7	90.96	90.80	-0.8	48,116	0.00%
2019/12/31	1	90.80	2	90.90	90.80	-1	48,193	0.00%
2019/12/30	0	0.00	2	91.30	90.90	-2	48,265	0.00%
2019/12/27	12	91.65	19	91.42	91.50	-7	48,462	-0.01%
2019/12/26	6.2	91.04	0.5	90.70	90.80	5.7	48,560	0.01%
2019/12/25	6.4	90.96	2.4	90.88	91.00	4	49,146	0.01%
2019/12/24	4.8	90.94	0	0.00	90.90	4.8	49,384	0.01%
2019/12/23	0	0.00	8.4	91.20	91.50	-8.4	49,552	-0.02%
2019/12/20	4.3	91.54	1	92.00	91.10	3.3	49,578	0.01%
2019/12/19	2	91.65	12	91.73	92.20	-10	49,260	-0.02%
2019/12/18	33.2	92.28	20.4	92.23	92.40	12.8	48,958	0.03%
2019/12/17	1.2	91.12	12.2	91.18	91.60	-11	48,539	-0.02%
2019/12/16	4.3	91.73	18	92.02	91.60	-13.7	48,561	-0.03%
2019/12/13	2	91.00	7	91.63	91.00	-5	48,552	-0.01%
2019/12/12	2	91.80	14	91.59	91.00	-12	48,727	-0.02%
2019/12/11	0.2	91.00	8	91.05	91.30	-7.8	48,865	-0.02%
2019/12/10	3	90.30	1	90.30	90.30	2	49,354	0.00%
2019/12/09	1.2	91.43	28	91.15	91.00	-26.8	49,715	-0.05%
2019/12/06	12	90.40	9.1	90.16	90.50	2.9	49,472	0.01%
2019/12/05	5	89.86	3	90.30	89.90	2	49,467	0.00%
2019/12/04	1.4	89.09	6	88.80	89.50	-4.6	49,622	-0.01%
2019/12/03	5	89.66	21.2	89.18	90.00	-16.2	49,672	-0.03%
2019/12/02	8.2	88.23	23	88.07	88.60	-14.8	49,485	-0.03%
2019/11/29	10.2	88.99	12.1	90.18	88.50	-1.9	49,213	0.00%
2019/11/28	1	89.80	2.4	90.38	89.80	-1.4	48,897	0.00%
2019/11/27	10.2	90.12	2	90.20	90.60	8.2	49,237	0.02%
2019/11/26	10.2	90.05	8	90.15	89.90	2.2	49,243	0.00%
2019/11/25	14.6	89.90	1.1	89.88	89.60	13.5	48,294	0.03%
2019/11/22	11	91.76	19	91.84	91.40	-8	47,978	-0.02%
2019/11/21	4.1	90.92	9	91.34	92.50	-4.9	47,972	-0.01%
2019/11/20	9	91.56	0.9	91.50	91.90	8.1	47,375	0.02%
2019/11/19	13.2	91.83	74	92.20	92.80	-60.8	47,024	-0.13%
2019/11/18	0	0.00	13.4	90.33	90.50	-13.4	45,679	-0.03%
2019/11/15	3.4	89.89	16	90.13	90.10	-12.6	45,397	-0.03%
2019/11/14	7	89.66	17.6	90.68	89.30	-10.6	45,007	-0.02%
2019/11/13	32.2	89.75	9.1	89.70	89.70	23.1	44,081	0.05%
2019/11/12	23.4	89.15	37.4	90.00	91.00	-14	43,699	-0.03%
2019/11/11	28.2	88.23	44.1	88.02	87.90	-15.9	42,815	-0.04%
2019/11/08	44	91.70	23.6	91.77	90.90	20.4	41,247	0.05%
2019/11/07	5.4	90.67	64.8	90.40	90.80	-59.5	39,749	-0.15%
2019/11/06	23.3	89.85	59.8	89.87	90.40	-36.5	38,542	-0.09%
2019/11/05	25.5	89.79	19.6	89.60	90.00	5.9	37,282	0.02%
2019/11/04	11.8	87.89	55.8	88.14	89.00	-44	36,054	-0.12%
2019/11/01	7.2	83.91	49	83.07	84.80	-41.8	34,294	-0.12%
2019/10/31	19	80.99	20.6	80.89	80.60	-1.6	33,093	0.00%
2019/10/30	13.6	80.21	0	0.00	80.20	13.6	32,959	0.04%
2019/10/29	11	81.05	23.6	80.96	80.80	-12.6	32,835	-0.04%
2019/10/28	3.2	80.53	10	80.45	80.10	-6.8	32,576	-0.02%
2019/10/25	7	79.84	5	79.94	80.20	2	32,470	0.01%
2019/10/24	3	80.43	51.5	80.40	80.50	-48.5	32,252	-0.15%
2019/10/23	23.3	79.95	50.6	80.16	80.50	-27.3	32,630	-0.08%
2019/10/22	4	78.75	43.3	79.23	79.50	-39.3	32,364	-0.12%
2019/10/21	5	76.62	6	76.95	77.60	-1	31,601	0.00%
2019/10/18	10.3	77.20	29	77.67	76.90	-18.7	31,704	-0.06%
2019/10/17	38	76.87	66.1	76.43	77.20	-28.1	30,791	-0.09%
2019/10/16	2	75.05	4	74.95	75.00	-2	29,769	-0.01%
2019/10/15	16	75.06	28	74.74	74.70	-12	29,704	-0.04%
2019/10/14	3	74.37	45	74.20	74.50	-42	30,027	-0.14%
2019/10/09	4.8	73.10	3	73.30	72.90	1.8	29,767	0.01%
2019/10/08	1.1	73.98	49	73.86	74.00	-47.9	29,894	-0.16%
2019/10/07	7	73.49	9	73.67	73.40	-2	29,759	-0.01%
2019/10/04	8	72.50	12	72.36	72.70	-4	29,672	-0.01%
2019/10/03	15	71.77	0.6	72.20	72.00	14.4	29,708	0.05%
2019/10/02	13.1	72.34	0	0.00	72.30	13.1	29,572	0.04%
2019/10/01	45	72.50	5.8	72.55	72.60	39.2	29,331	0.13%
2019/09/27	53.1	73.42	2	73.40	73.20	51.1	28,815	0.18%
2019/09/26	3	74.23	1	74.70	74.00	2	28,901	0.01%
2019/09/25	3	74.23	1	74.40	74.80	2	28,895	0.01%
2019/09/24	4	74.90	1	74.80	74.90	3	29,218	0.01%
2019/09/23	0	0.00	1.4	74.45	74.70	-1.4	29,240	0.00%
2019/09/20	6	73.97	18	74.05	74.50	-12	29,577	-0.04%
2019/09/19	13	73.85	25.2	74.16	73.50	-12.2	29,314	-0.04%
2019/09/18	5.7	74.41	3	74.30	74.40	2.7	29,144	0.01%
2019/09/17	5	74.82	13	74.69	74.60	-8	29,059	-0.03%
2019/09/16	14.5	75.89	0.6	75.90	76.00	13.9	29,303	0.05%
2019/09/12	5	75.48	21	75.70	76.00	-16	29,068	-0.06%
2019/09/11	44.2	74.53	37	74.52	74.50	7.2	28,869	0.02%
2019/09/10	2	73.90	4	74.10	74.10	-2	28,884	-0.01%
2019/09/09	10	74.80	12	74.92	74.70	-2	29,030	-0.01%
2019/09/06	2	75.35	51.4	75.33	75.00	-49.4	29,372	-0.17%
2019/09/05	9	74.60	10	74.91	74.90	-1	29,587	0.00%
2019/09/04	3	74.27	23	74.10	74.30	-20	29,815	-0.07%
2019/09/03	8	73.96	1.4	73.87	73.60	6.6	29,905	0.02%
2019/09/02	3	74.03	4	74.05	74.00	-1	30,251	0.00%
2019/08/30	3	73.43	15	73.71	74.20	-12	30,587	-0.04%
2019/08/29	2	71.95	0	0.00	71.90	2	30,724	0.01%
2019/08/28	2	72.10	1	72.10	72.40	1	31,041	0.00%
2019/08/27	1.4	72.14	1	72.50	72.20	0.4	31,307	0.00%
2019/08/26	28.7	71.91	1	72.00	72.00	27.7	31,562	0.09%
2019/08/23	5	73.36	3	73.40	73.30	2	31,812	0.01%
2019/08/22	8	74.06	4	73.95	73.90	4	32,267	0.01%
2019/08/21	3	73.60	4	73.53	73.50	-1	34,158	0.00%
2019/08/20	12	72.58	0	0.00	72.40	12	34,127	0.04%
2019/08/19	3.2	72.57	3	72.63	72.40	0.2	34,491	0.00%
2019/08/16	6	71.48	6	72.62	72.00	0	35,197	0.00%
2019/08/15	12.2	71.66	4	71.73	71.60	8.2	35,147	0.02%
2019/08/14	8	73.31	3	73.67	72.60	5	35,268	0.01%
2019/08/13	8	73.09	2	73.05	72.90	6	35,218	0.02%
2019/08/12	4.1	73.63	3	74.07	73.70	1.1	35,749	0.00%
2019/08/08	7	73.21	7	73.60	73.10	0	36,472	0.00%
2019/08/07	11	73.55	4	73.43	72.90	7	37,306	0.02%
2019/08/06	17	71.99	10	71.60	73.30	7	37,843	0.02%
2019/08/05	32.8	73.47	6	73.67	72.80	26.8	37,786	0.07%
2019/08/02	44.1	75.93	10	75.83	75.50	34.1	37,404	0.09%
2019/08/01	9.4	77.88	1	78.10	77.90	8.4	37,162	0.02%
2019/07/31	1	78.70	4	78.18	78.60	-3	37,041	-0.01%
2019/07/30	11.3	78.03	0.2	77.90	77.80	11	37,167	0.03%
2019/07/29	8	78.29	2	78.20	78.40	6	37,511	0.02%
2019/07/26	2	78.40	4	78.40	78.40	-2	37,626	-0.01%
2019/07/25	30	78.23	8	78.44	78.60	22	37,671	0.06%
2019/07/24	38.3	81.19	35	81.19	81.30	3.3	37,192	0.01%
2019/07/23	15.1	80.78	7	80.70	80.90	8.1	36,534	0.02%
2019/07/22	13.1	80.07	29	80.48	80.60	-15.9	36,414	-0.04%
2019/07/19	0	79.40	1.6	79.52	79.30	-1.6	36,308	0.00%
2019/07/18	2	79.25	2	79.15	79.00	0	36,773	0.00%
2019/07/17	5.3	79.93	111	79.86	79.30	-105.8	37,533	-0.28%	大賣/鉅額交易
2019/07/16	1	80.20	12	79.96	80.00	-11	37,702	-0.03%
2019/07/15	10	76.94	13	76.92	78.10	-3	38,121	-0.01%
2019/07/12	14	77.70	3	77.60	77.60	11	40,175	0.03%
2019/07/11	4	78.25	3.5	78.20	78.20	0.5	41,245	0.00%
2019/07/10	5	77.90	0	77.90	77.90	5	42,238	0.01%
2019/07/09	6	77.97	5.1	78.00	77.90	0.9	43,101	0.00%
2019/07/08	1.8	78.63	4	78.90	79.00	-2.2	43,727	-0.01%
2019/07/05	2.4	78.12	8	78.20	78.20	-5.6	44,148	-0.01%
2019/07/04	8	77.73	6.1	78.09	77.70	1.9	44,538	0.00%
2019/07/03	15	77.83	0	0.00	77.50	15	44,768	0.03%
2019/07/02	3.1	78.94	1	79.40	79.10	2.1	45,091	0.00%
2019/07/01	7	78.99	9	79.11	79.40	-2	45,435	0.00%
2019/06/28	5	77.60	8	77.79	77.40	-3	46,469	-0.01%
2019/06/27	4	77.30	16	77.27	77.40	-12	48,925	-0.02%
2019/06/26	8	76.21	1	76.30	76.30	7	49,037	0.01%
2019/06/25	1.2	76.32	0.1	76.40	76.40	1.1	48,862	0.00%
2019/06/24	12.2	76.45	11.2	76.46	77.10	1	48,644	0.00%
2019/06/21	19.5	77.23	11.4	77.86	76.80	8.1	48,291	0.02%
2019/06/20	8	77.65	7.3	77.73	77.70	0.7	47,665	0.00%
2019/06/19	3	76.93	18	76.96	77.20	-15	47,481	-0.03%
2019/06/18	6.3	76.05	5	76.56	75.90	1.3	46,966	0.00%
2019/06/17	4	76.15	8	75.66	76.40	-4	46,586	-0.01%
2019/06/14	4.3	74.77	20	75.05	75.10	-15.8	46,296	-0.03%
2019/06/13	14.4	74.17	16	73.83	74.20	-1.6	45,938	0.00%
2019/06/12	25.1	72.53	15	73.28	73.70	10.1	45,892	0.02%
2019/06/11	8.7	72.43	25.6	72.41	72.40	-16.9	45,480	-0.04%
2019/06/10	12.5	71.69	6	72.03	72.10	6.5	45,277	0.01%
2019/06/06	14.3	71.50	8	71.25	71.10	6.3	44,971	0.01%
2019/06/05	27	71.71	14.4	72.13	71.00	12.6	44,606	0.03%
2019/06/04	22	72.24	1	72.80	71.80	21	44,249	0.05%
2019/06/03	6.8	73.04	33	72.82	73.40	-26.2	43,903	-0.06%
2019/05/31	10.7	74.23	16	74.43	73.90	-5.3	43,607	-0.01%
2019/05/30	6.3	73.36	5	73.32	73.40	1.3	42,989	0.00%
2019/05/29	17.5	70.75	3	70.93	72.20	14.5	42,844	0.03%
2019/05/28	18.6	71.36	0	0.00	71.20	18.6	42,521	0.04%
2019/05/27	7	71.59	0	0.00	71.40	7	40,574	0.02%
2019/05/24	26.5	71.65	3	71.77	71.40	23.5	40,541	0.06%
2019/05/23	37	71.79	3	72.07	71.50	34	40,262	0.08%
2019/05/22	4.2	74.16	4	74.15	74.00	0.2	39,723	0.00%
2019/05/21	12.9	74.81	0	0.00	75.00	12.9	39,988	0.03%
2019/05/20	9	75.21	9	75.16	75.00	0	39,825	0.00%
2019/05/17	20.1	75.62	13.6	75.86	74.70	6.5	39,707	0.02%
2019/05/16	13.6	77.16	5	77.08	75.90	8.6	39,278	0.02%
2019/05/15	72	77.92	41.8	78.08	77.80	30.2	38,512	0.08%
2019/05/14	17	79.56	2	79.40	79.70	15	37,886	0.04%
2019/05/13	14	82.23	22	82.05	81.20	-8	37,563	-0.02%
2019/05/10	11	83.75	22	84.66	83.70	-11	37,575	-0.03%
2019/05/09	14	84.84	36	84.98	84.30	-22	37,560	-0.06%
2019/05/08	4.2	85.88	11	85.80	85.90	-6.8	37,350	-0.02%
2019/05/07	1	85.70	9.1	86.83	86.60	-8.1	37,276	-0.02%
2019/05/06	67	85.27	21.5	85.40	84.90	45.5	37,269	0.12%
2019/05/03	0.8	87.90	8	88.00	88.20	-7.2	36,812	-0.02%
2019/05/02	37	86.68	22.4	86.70	86.90	14.6	36,616	0.04%
2019/04/30	21	86.46	1.8	87.40	86.90	19.2	36,365	0.05%
2019/04/29	5.9	87.79	6	88.13	87.80	-0.1	36,026	0.00%
2019/04/26	6	87.47	9	87.59	87.40	-3	35,703	-0.01%
2019/04/25	14	86.77	17	86.75	86.80	-3	35,423	-0.01%
2019/04/24	17.4	86.96	11.1	87.80	86.90	6.4	35,170	0.02%
2019/04/23	34	87.71	35.2	87.68	88.30	-1.2	34,864	0.00%
2019/04/22	26	88.18	12.6	88.25	87.80	13.5	34,003	0.04%
2019/04/19	36.1	89.65	38.1	89.37	88.90	-2	33,706	-0.01%
2019/04/18	108.9	93.85	124.8	93.92	91.60	-15.9	32,619	-0.05%	大買/大賣/
2019/04/17	49.8	91.85	119	91.90	91.80	-69.2	30,553	-0.23%	大賣/
2019/04/16	15.9	90.20	19.8	90.15	89.90	-3.9	29,346	-0.01%
2019/04/15	19.1	88.35	46.6	88.85	89.30	-27.6	28,411	-0.10%
2019/04/12	62	85.71	63	86.22	86.50	-1	27,828	0.00%
2019/04/11	6.4	84.14	6.7	83.77	83.80	-0.2	27,456	0.00%
2019/04/10	7	82.73	6.9	82.86	83.00	0.2	26,990	0.00%
2019/04/09	1.6	82.25	3	82.50	82.50	-1.4	26,686	-0.01%
2019/04/08	3.3	82.58	20.6	82.74	82.40	-17.3	26,501	-0.07%
2019/04/03	4.2	81.07	11	81.46	81.90	-6.8	25,825	-0.03%
2019/04/02	12.2	82.47	27.4	82.51	82.00	-15.3	25,304	-0.06%
2019/04/01	42.2	77.45	112	79.21	80.80	-69.8	23,838	-0.29%	大賣/
2019/03/29	5	72.98	37.2	73.08	73.50	-32.2	21,133	-0.15%
2019/03/28	0.6	71.80	0	0.00	71.80	0.6	21,058	0.00%
2019/03/27	2.2	71.90	2	72.00	71.90	0.2	21,359	0.00%
2019/03/26	0.5	71.80	0.1	71.80	71.80	0.4	21,516	0.00%
2019/03/25	9	71.46	10	71.30	71.20	-1	21,784	0.00%
2019/03/22	0	0.00	3	73.07	73.00	-3	21,732	-0.01%
2019/03/21	2	72.90	14.4	72.96	73.00	-12.4	21,996	-0.06%
2019/03/20	2.4	72.12	4	72.23	72.40	-1.6	22,458	-0.01%
2019/03/19	2	71.95	4	72.28	72.30	-2	23,024	-0.01%
2019/03/18	2	71.55	7	71.79	72.00	-5	23,226	-0.02%
2019/03/15	6.4	70.82	0	0.00	70.60	6.4	23,470	0.03%
2019/03/14	8.2	70.76	1	71.10	71.10	7.2	23,311	0.03%
2019/03/13	4	70.65	0	0.00	70.70	4	24,214	0.02%
2019/03/12	1	71.00	8	71.20	71.20	-7	24,353	-0.03%
2019/03/11	19	70.47	2	70.70	70.40	17	24,453	0.07%
2019/03/08	13	70.79	0.2	71.20	70.70	12.8	24,916	0.05%
2019/03/07	4	72.10	0	0.00	71.60	4	25,765	0.02%
2019/03/06	1	72.40	0	0.00	72.50	1	26,193	0.00%
2019/03/05	2	71.65	1.6	71.94	71.90	0.4	26,787	0.00%
2019/03/04	7	71.96	43	72.27	72.20	-36	26,928	-0.13%
2019/02/27	6	72.68	1	72.70	72.70	5	26,754	0.02%
2019/02/26	5	73.28	0.7	72.90	72.80	4.3	26,722	0.02%
2019/02/25	9	73.02	2	73.30	73.40	7	26,937	0.03%
2019/02/22	0	0.00	1	73.30	73.50	-1	27,267	0.00%
2019/02/21	8	73.38	15.8	73.65	73.80	-7.8	27,552	-0.03%
2019/02/20	0.6	73.00	24.9	72.94	73.20	-24.3	27,545	-0.09%
2019/02/19	5.6	71.82	6.8	71.88	72.00	-1.3	27,169	0.00%
2019/02/18	2.2	71.32	6	71.57	71.00	-3.8	27,351	-0.01%
2019/02/15	17	70.66	0	0.00	70.30	17	27,533	0.06%
2019/02/14	5.5	71.68	1	71.60	71.40	4.5	27,638	0.02%
2019/02/13	15	72.15	4	72.30	72.00	11	27,733	0.04%
2019/02/12	2.1	71.89	19	71.76	72.00	-16.9	27,694	-0.06%
2019/02/11	9.2	70.15	6	70.50	69.90	3.2	27,543	0.01%
2019/01/30	1	70.20	0	0.00	70.00	1	27,311	0.00%
2019/01/29	4	69.95	1	70.00	69.90	3	27,329	0.01%
2019/01/28	0.5	70.70	1	70.90	70.80	-0.5	27,288	0.00%
2019/01/25	0.1	70.50	3	70.83	70.70	-2.9	27,511	-0.01%
2019/01/24	1	69.80	0	0.00	70.00	1	27,455	0.00%
2019/01/23	3.2	69.81	0	0.00	69.70	3.2	27,740	0.01%
2019/01/21	0	0.00	3	71.10	71.20	-3	28,393	-0.01%
2019/01/18	0	0.00	3	70.67	70.80	-3	29,728	-0.01%
2019/01/17	1	70.50	10	70.26	70.40	-9	30,927	-0.03%
2019/01/16	14.5	69.99	13.2	70.13	70.20	1.3	31,610	0.00%
2019/01/15	1	70.50	11	70.38	70.30	-10	31,959	-0.03%
2019/01/14	10	68.83	0	0.00	68.70	10	32,168	0.03%
2019/01/11	0	0.00	1	70.00	69.40	-1	33,547	0.00%
2019/01/10	3	69.17	15	69.19	69.30	-12	33,515	-0.04%
2019/01/09	1	69.90	9	69.82	69.90	-8	33,515	-0.02%
2019/01/08	6	68.70	1,612	68.59	68.60	-1,606	33,510	-4.79%	大賣/鉅額交易
2019/01/07	1	69.10	8.2	69.06	69.30	-7.2	33,710	-0.02%
2019/01/04	22	67.50	4	67.63	67.60	18	33,606	0.05%
2019/01/03	26	68.79	10	68.85	68.90	16	33,646	0.05%
2019/01/02	5	70.44	0.8	70.20	70.10	4.2	33,501	0.01%
2018/12/28	0.4	70.80	3	70.83	70.80	-2.6	33,856	-0.01%
2018/12/27	2	71.35	6	71.42	70.80	-4	34,100	-0.01%
2018/12/26	3.8	70.69	2	71.15	70.20	1.8	34,354	0.01%
2018/12/25	5.1	70.33	13	70.49	70.70	-7.9	34,538	-0.02%
2018/12/24	0.4	71.10	3	71.23	71.40	-2.6	35,126	-0.01%
2018/12/22	1.2	70.90	0	0.00	70.90	1.2	35,373	0.00%
2018/12/21	28.4	70.66	31	70.57	71.40	-2.6	35,779	-0.01%
2018/12/20	1.3	71.58	6	71.78	71.50	-4.7	35,804	-0.01%
2018/12/19	2	71.15	23	71.30	71.80	-21	35,643	-0.06%
2018/12/18	62	70.29	52	70.41	70.80	10	35,873	0.03%
2018/12/17	1	71.50	2.6	71.42	71.10	-1.6	36,093	0.00%
2018/12/14	5.1	71.48	5	71.44	71.50	0.1	36,528	0.00%
2018/12/13	6.2	72.89	23.6	72.02	73.00	-17.4	36,813	-0.05%
2018/12/12	6	70.57	37	70.76	71.20	-31	37,341	-0.08%
2018/12/11	7	68.61	2	68.80	68.40	5	37,568	0.01%
2018/12/10	25	67.96	5	67.82	67.70	20	37,759	0.05%
2018/12/07	26.1	69.41	1	69.50	69.10	25.1	37,568	0.07%
2018/12/06	42.2	69.48	7	69.39	69.00	35.2	37,365	0.09%
2018/12/05	12.1	71.97	6	72.05	71.60	6.1	36,597	0.02%
2018/12/04	4.2	73.69	8	73.25	73.40	-3.8	36,922	-0.01%
2018/12/03	21	73.70	8	74.01	74.00	13	36,977	0.04%
2018/11/30	7	72.83	12.1	73.48	71.90	-5.1	36,598	-0.01%
2018/11/29	15.2	73.58	31	73.48	72.40	-15.8	35,692	-0.04%
2018/11/28	21.4	71.80	15.1	72.36	73.10	6.3	35,289	0.02%
2018/11/27	4.1	70.40	7	70.44	70.70	-2.9	34,839	-0.01%
2018/11/26	16.2	71.04	18	70.87	71.00	-1.8	34,800	-0.01%
2018/11/23	13.2	70.10	15.1	69.99	70.00	-1.9	34,663	-0.01%
2018/11/22	14.7	69.95	4.2	69.81	69.50	10.5	34,653	0.03%
2018/11/21	6.8	69.38	7.1	70.05	70.60	-0.2	34,466	0.00%
2018/11/20	15.4	71.43	2.3	71.64	71.00	13.2	34,147	0.04%
2018/11/19	14	73.39	3	73.40	73.40	11	33,901	0.03%
2018/11/16	17	74.13	2.4	74.83	74.30	14.6	34,199	0.04%
2018/11/15	8	73.40	11.6	74.42	74.50	-3.6	35,037	-0.01%
2018/11/14	19.2	73.81	2	73.10	73.30	17.2	34,998	0.05%
2018/11/13	49.2	74.23	43	74.31	74.40	6.2	34,972	0.02%
2018/11/12	1	76.20	6	76.20	76.20	-5	34,899	-0.01%
2018/11/09	4.1	75.93	2	75.90	76.10	2.1	35,101	0.01%
2018/11/08	6.9	77.06	2	78.35	76.60	4.9	35,138	0.01%
2018/11/07	2.1	77.86	6.2	77.97	77.90	-4.1	35,022	-0.01%
2018/11/06	41	78.10	13	77.85	77.30	28	35,016	0.08%
2018/11/05	8	80.21	2.4	80.00	80.00	5.6	35,081	0.02%
2018/11/02	3.2	80.22	15	80.69	81.00	-11.8	35,222	-0.03%
2018/11/01	2	79.75	35	78.86	79.90	-33	35,105	-0.09%
2018/10/31	2.7	78.58	15.4	78.53	78.80	-12.7	35,267	-0.04%
2018/10/30	3.7	75.67	10.4	75.73	76.40	-6.7	35,030	-0.02%
2018/10/29	9.9	76.13	6	76.88	75.50	3.9	35,063	0.01%
2018/10/26	34	77.08	28.8	77.59	76.20	5.2	35,074	0.01%
2018/10/17	85.2	69.97	42.7	70.33	68.10	42.5	34,592	0.12%
2018/10/16	23.2	70.13	24.8	70.11	70.40	-1.6	33,758	0.00%
2018/10/15	17.6	70.61	3	70.77	70.50	14.6	33,489	0.04%
2018/10/12	17.3	70.47	22	70.48	71.90	-4.8	33,508	-0.01%
2018/10/11	118.5	70.33	51	70.63	70.10	67.5	33,512	0.20%	大買/
2018/10/09	7	75.51	1	75.30	75.30	6	32,293	0.02%
2018/10/08	34	75.94	40.5	75.60	75.50	-6.5	32,342	-0.02%
2018/10/05	47	75.74	16	75.65	75.60	31	32,631	0.10%
2018/10/04	23.3	76.50	3	76.50	76.20	20.3	32,542	0.06%
2018/10/03	4.3	77.77	5	77.78	77.80	-0.7	32,668	0.00%
2018/10/02	87	78.57	8	79.26	78.10	79	32,896	0.24%
2018/10/01	2	79.95	17	80.00	79.90	-15	32,641	-0.05%
2018/09/28	33	78.98	10	79.21	79.20	23	32,840	0.07%
2018/09/27	3.3	77.91	18	78.21	78.70	-14.7	32,499	-0.05%
2018/09/26	1	77.40	15.1	77.51	77.30	-14.1	32,279	-0.04%
2018/09/25	1.5	76.20	4	76.10	76.10	-2.5	32,142	-0.01%
2018/09/21	15	75.39	2	75.80	75.80	13	32,370	0.04%
2018/09/20	9.2	75.66	2	75.60	75.60	7.2	32,265	0.02%
2018/09/19	3.2	76.31	1	76.20	76.40	2.2	32,294	0.01%
2018/09/18	33	76.34	1	76.80	75.80	32	32,335	0.10%
2018/09/17	20	77.70	15	77.68	77.80	5	32,456	0.02%
2018/09/14	19.2	77.78	7	77.53	77.90	12.2	32,799	0.04%
2018/09/13	59	76.21	0	0.00	76.00	59	32,828	0.18%
2018/09/12	11	77.30	2	77.30	77.00	9	32,740	0.03%
2018/09/11	2,383.7	76.90	19	77.26	77.70	2,364.7	32,803	7.21%	大買/鉅額交易
2018/09/10	55.1	75.51	20	75.23	75.10	35.1	33,096	0.11%
2018/09/07	53	77.83	24	77.81	77.70	29	32,715	0.09%
2018/09/06	13.4	79.39	35	79.26	79.30	-21.6	32,743	-0.07%
2018/09/05	8	80.19	3.1	80.24	80.10	4.9	32,558	0.01%
2018/09/04	6.2	80.27	0	0.00	80.10	6.2	32,939	0.02%
2018/09/03	6	80.23	3	80.10	80.10	3	33,317	0.01%
2018/08/31	28	80.42	21	80.70	80.50	7	34,592	0.02%
2018/08/30	8	81.06	0.4	81.10	80.90	7.7	35,372	0.02%
2018/08/29	18	81.26	0	0.00	81.40	18	35,704	0.05%
2018/08/28	1	81.00	2	81.20	81.20	-1	35,877	0.00%
2018/08/27	9	81.01	0	0.00	81.00	9	36,077	0.02%
2018/08/24	7	81.00	10	80.60	81.10	-3	36,106	-0.01%
2018/08/23	6	81.09	3	81.13	81.80	3	37,143	0.01%
2018/08/22	3.2	81.55	5	81.60	81.70	-1.8	37,444	0.00%
2018/08/21	4	81.15	4	81.20	81.00	0	37,825	0.00%
2018/08/20	5.1	81.14	5	81.24	81.00	0.1	38,555	0.00%
2018/08/17	4.1	81.35	4	81.58	81.10	0.1	39,047	0.00%
2018/08/16	8.1	80.91	9	81.21	81.20	-0.9	39,033	0.00%
2018/08/15	15.3	80.72	46	80.87	81.10	-30.7	38,932	-0.08%
2018/08/14	80.1	81.48	11	81.55	81.30	69.1	38,576	0.18%
2018/08/13	18	84.12	1	84.00	83.80	17	37,744	0.05%
2018/08/10	25	86.00	22	85.77	85.90	3	37,559	0.01%
2018/08/09	0	0.00	14	85.46	85.20	-14	37,496	-0.04%
2018/08/08	3.2	84.93	9	84.99	85.00	-5.8	37,984	-0.02%
2018/08/07	3	84.77	2	84.85	84.40	1	38,653	0.00%
2018/08/06	0.2	84.50	4	84.73	84.60	-3.8	40,277	-0.01%
2018/08/03	0	0.00	1	83.60	83.80	-1	40,685	0.00%
2018/08/02	8.1	83.45	15	84.07	82.80	-6.9	40,725	-0.02%
2018/08/01	0	0.00	1	84.10	84.10	-1	40,747	0.00%
2018/07/31	2	83.70	12	83.78	83.80	-10	40,718	-0.02%
2018/07/30	2	84.00	10	84.05	84.20	-8	40,734	-0.02%
2018/07/27	11.7	83.19	3	83.20	83.20	8.7	40,533	0.02%
2018/07/26	18.1	82.51	35	83.19	83.50	-16.9	40,985	-0.04%
2018/07/25	32	82.75	0	0.00	82.70	32	41,156	0.08%
2018/07/24	14.2	85.40	29	85.38	85.20	-14.8	41,023	-0.04%
2018/07/23	21.3	85.33	24	85.20	85.50	-2.7	40,405	-0.01%
2018/07/20	2	85.00	33	85.18	85.30	-31	40,448	-0.08%
2018/07/19	2.9	85.10	20	84.91	85.20	-17.1	40,634	-0.04%
2018/07/18	6	84.13	12.6	84.01	84.10	-6.6	41,177	-0.02%
2018/07/17	1	82.90	2.2	82.95	82.90	-1.2	41,148	0.00%
2018/07/16	1.3	83.08	7	83.11	82.80	-5.7	41,273	-0.01%
2018/07/13	7.1	82.38	8	82.36	82.90	-0.9	42,018	0.00%
2018/07/12	270.1	81.35	0	0.00	81.20	270.1	42,639	0.63%	大買/鉅額交易
2018/07/11	1.3	81.52	11	81.55	81.60	-9.7	42,885	-0.02%
2018/07/10	21	80.40	1	80.50	80.50	20	42,680	0.05%
2018/07/09	0.1	81.00	3	81.27	80.80	-2.9	42,584	-0.01%
2018/07/06	32	80.52	1	80.80	80.50	31	42,830	0.07%
2018/07/05	14	81.06	11	81.00	81.20	3	42,840	0.01%
2018/07/04	0	0.00	8	81.43	81.60	-8	43,143	-0.02%
2018/07/03	8.5	81.07	0	0.00	80.70	8.5	43,802	0.02%
2018/07/02	35	81.52	3	82.57	81.00	32	44,386	0.07%
2018/06/29	11	81.82	12	82.28	83.20	-1	44,722	0.00%
2018/06/28	41	80.62	1	80.50	80.50	40	46,328	0.09%
2018/06/27	20	81.15	4	81.20	80.90	16	46,430	0.03%
2018/06/26	35.2	80.72	32	80.70	81.00	3.2	46,386	0.01%
2018/06/25	21	81.73	4	81.73	81.50	17	46,072	0.04%
2018/06/22	40	82.12	5	82.30	82.30	35	45,973	0.08%
2018/06/21	8.5	82.89	0	0.00	82.70	8.5	45,954	0.02%
2018/06/20	18	82.23	17	82.62	83.00	1	46,402	0.00%
2018/06/19	43.1	83.37	3.3	83.42	83.00	39.9	46,024	0.09%
2018/06/15	51	84.65	8.4	84.70	85.00	42.6	45,391	0.09%
2018/06/14	31.6	85.90	2	85.70	85.50	29.6	44,934	0.07%
2018/06/13	3.1	87.61	6.1	87.85	87.80	-3	44,377	-0.01%
2018/06/12	9	87.59	5	87.58	87.70	4	45,087	0.01%
2018/06/11	12	87.64	18	87.70	87.40	-6	45,024	-0.01%
2018/06/08	61.1	89.40	13.3	90.43	88.30	47.8	45,184	0.11%
2018/06/07	15	89.93	134	90.10	91.20	-119	44,916	-0.27%	大賣/鉅額交易
2018/06/06	2	88.90	25	89.01	89.10	-23	44,888	-0.05%
2018/06/05	2	87.85	7	87.99	88.10	-5	45,553	-0.01%
2018/06/04	3	87.67	8	87.69	87.80	-5	45,573	-0.01%
2018/06/01	9.2	86.50	4	86.48	86.60	5.2	45,724	0.01%
2018/05/31	20	86.90	6	87.13	85.70	14	45,907	0.03%
2018/05/30	17	87.11	13	87.35	87.40	4	45,020	0.01%
2018/05/29	6	88.03	6	88.10	87.60	0	44,829	0.00%
2018/05/28	4.6	88.44	41.1	88.38	88.80	-36.5	44,821	-0.08%
2018/05/25	5	86.24	23.4	85.65	86.50	-18.4	44,419	-0.04%
2018/05/24	14	84.10	8	84.06	84.10	6	44,188	0.01%
2018/05/23	2	83.75	1	84.40	83.60	1	44,702	0.00%
2018/05/22	10.1	84.23	1	84.60	84.00	9.1	45,124	0.02%
2018/05/21	0	0.00	12	85.03	85.00	-12	45,700	-0.03%
2018/05/18	5	84.40	4.2	84.56	83.90	0.9	46,339	0.00%
2018/05/17	12	84.94	3	85.17	84.20	9	47,022	0.02%
2018/05/16	43.4	85.17	25	84.76	84.60	18.4	47,215	0.04%
2018/05/15	28.3	87.13	13	86.94	86.00	15.3	47,488	0.03%
2018/05/14	24.3	88.92	55.6	89.11	89.00	-31.3	48,662	-0.06%
2018/05/11	32	84.03	20	84.51	85.00	12	47,388	0.03%
2018/05/10	15	82.57	10	82.76	82.90	5	47,391	0.01%
2018/05/09	3	81.87	0	0.00	81.80	3	47,644	0.01%
2018/05/08	1	82.30	3	82.37	82.60	-2	48,053	0.00%
2018/05/07	5	81.60	3	81.23	81.60	2	48,209	0.00%
2018/05/04	5.2	80.66	0	0.00	80.40	5.2	48,519	0.01%
2018/05/03	39.6	80.40	0	0.00	80.10	39.6	48,855	0.08%
2018/05/02	7	82.54	0	0.00	81.80	7	48,950	0.01%
2018/04/30	5	82.74	10	82.58	82.90	-5	49,029	-0.01%
2018/04/27	9	81.13	4	81.23	81.50	5	49,363	0.01%
2018/04/26	19	80.75	4.1	80.90	80.60	15	49,915	0.03%
2018/04/25	61.1	80.15	17	80.16	80.40	44.1	50,957	0.09%
2018/04/24	36.8	81.04	19	81.01	80.60	17.8	51,057	0.03%
2018/04/23	70	83.12	22	83.24	83.00	48	50,484	0.10%
2018/04/20	56.6	83.97	8	84.04	84.00	48.6	50,371	0.10%
2018/04/19	48	83.90	43	83.87	85.00	5	50,547	0.01%
2018/04/18	92.2	85.05	20	85.24	84.80	72.2	50,204	0.14%
2018/04/17	61.3	86.64	16	86.68	86.50	45.3	50,087	0.09%
2018/04/16	18	87.13	1	87.00	87.60	17	50,333	0.03%
2018/04/13	21	87.07	1	87.00	87.00	20	50,506	0.04%
2018/04/12	34	87.04	1	86.80	86.80	33	50,851	0.06%
2018/04/11	10.2	87.79	1	88.50	87.30	9.2	51,181	0.02%
2018/04/10	13.3	87.17	9	87.03	87.00	4.3	51,411	0.01%
2018/04/09	27.2	87.27	280	87.17	87.40	-252.9	51,757	-0.49%	大賣/鉅額交易
2018/04/03	58.2	87.17	27	87.20	87.20	31.2	51,281	0.06%
2018/04/02	51.6	88.56	6	88.78	88.10	45.6	50,921	0.09%
2018/03/31	125.1	89.13	16	88.79	88.50	109.1	50,680	0.22%	大買/鉅額交易
2018/03/30	10	91.84	20	91.76	91.40	-10	48,765	-0.02%
2018/03/29	20.2	90.20	2	90.10	90.00	18.2	48,632	0.04%
2018/03/28	6	90.25	2	90.30	90.10	4	48,333	0.01%
2018/03/27	12	91.11	1	91.30	91.20	11	48,237	0.02%
2018/03/26	14	89.90	10	89.92	90.20	4	48,082	0.01%
2018/03/23	37	90.80	7	90.97	90.40	30	48,202	0.06%
2018/03/22	9	92.66	20	92.81	92.80	-11	48,376	-0.02%
2018/03/21	6	92.48	0	0.00	92.40	6	48,263	0.01%
2018/03/20	4	92.53	1	92.50	92.60	3	48,615	0.01%
2018/03/19	9	92.60	5.3	92.96	92.90	3.7	48,662	0.01%
2018/03/16	19	93.14	8	93.91	92.80	11	48,767	0.02%
2018/03/15	10.2	93.10	7	93.60	93.40	3.2	48,424	0.01%
2018/03/14	35.2	93.81	4	93.48	93.30	31.2	48,939	0.06%
2018/03/13	40	95.52	21.1	95.70	95.20	18.9	48,868	0.04%
2018/03/12	13.3	94.16	43.2	93.88	94.30	-30	48,136	-0.06%
2018/03/09	24	91.86	40	91.69	91.90	-16	48,311	-0.03%
2018/03/08	5	89.54	11	89.45	89.40	-6	48,434	-0.01%
2018/03/07	18.4	89.14	30	89.33	88.50	-11.7	48,600	-0.02%
2018/03/06	11	88.18	6	88.50	88.20	5	49,225	0.01%
2018/03/05	16.1	87.26	25	88.00	87.00	-8.9	49,994	-0.02%
2018/03/02	7	87.43	0	0.00	87.80	7	49,680	0.01%
2018/03/01	9.4	87.85	2	88.00	87.90	7.4	49,850	0.01%
2018/02/27	4	88.83	2	89.00	88.10	2	49,752	0.00%
2018/02/26	4.1	89.15	9	89.32	88.80	-4.9	49,448	-0.01%
2018/02/23	11.3	88.91	16	88.97	88.90	-4.7	49,325	-0.01%
2018/02/22	13.3	87.84	3	87.87	87.90	10.3	49,530	0.02%
2018/02/21	13.4	88.45	3.1	88.34	88.20	10.3	49,335	0.02%
2018/02/12	29	87.82	5	88.20	87.60	24	48,915	0.05%
2018/02/09	25	86.74	16	87.02	87.50	9	48,743	0.02%
2018/02/08	40	89.83	7	89.26	89.00	33	48,453	0.07%
2018/02/07	52	90.17	9	90.88	90.00	43	49,905	0.09%
2018/02/06	104	89.72	44	90.19	89.20	60	49,153	0.12%	大買/
2018/02/05	25.1	92.96	4.3	92.92	92.80	20.8	47,142	0.04%
2018/02/02	31	94.19	16	94.96	95.20	15	47,140	0.03%
2018/02/01	39.1	93.66	16	93.98	93.50	23.1	47,024	0.05%
2018/01/31	30.1	92.49	5	92.50	92.20	25.1	46,756	0.05%
2018/01/30	18.2	94.07	5	94.14	93.60	13.2	46,299	0.03%
2018/01/29	16	94.78	2	95.20	94.70	14	46,043	0.03%
2018/01/26	9.3	95.30	15	95.69	95.40	-5.7	45,847	-0.01%
2018/01/25	6.5	95.83	11	95.87	95.40	-4.5	45,486	-0.01%
2018/01/24	4	95.95	2.6	95.90	95.90	1.5	44,848	0.00%
2018/01/23	7	95.97	13	95.98	96.90	-6	44,696	-0.01%
2018/01/22	16.2	96.76	17	96.82	96.60	-0.8	44,513	0.00%
2018/01/19	23.2	96.13	62.9	96.05	96.90	-39.8	43,848	-0.09%
2018/01/18	19.1	94.26	21	94.43	93.80	-1.9	42,486	0.00%
2018/01/17	3	92.87	7	93.00	93.40	-4	42,043	-0.01%
2018/01/16	9	93.49	5.1	93.33	93.40	3.9	41,887	0.01%
2018/01/15	6	92.88	22	93.03	93.30	-16	41,766	-0.04%
2018/01/12	17	91.84	9	91.88	91.80	8	41,540	0.02%
2018/01/11	14	91.29	1	92.10	91.40	13	41,459	0.03%
2018/01/10	31	90.95	3	90.70	90.80	28	40,939	0.07%
2018/01/09	11	91.95	2	91.95	91.80	9	40,640	0.02%
2018/01/08	16.2	91.86	1	91.80	91.80	15.2	40,616	0.04%
2018/01/05	23.1	92.12	13	92.87	93.00	10.1	40,275	0.03%
2018/01/04	47.3	92.77	4	93.25	92.60	43.3	39,996	0.11%
2018/01/03	28	94.34	3.4	94.52	94.00	24.6	39,819	0.06%
2018/01/02	14	95.14	4	94.78	95.00	10	39,215	0.03%