鴻海 (2317)-元富-新莊券商分點個股進出

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
169.5
漲跌
--
漲幅
0.00%
成交量
75,036張
產業
上市其他電子類股▲0.42%
5927人加入追蹤

立即追蹤
本地時間:14:30

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

鴻海 (2317)籌碼相關－元富-新莊券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-新莊券商分點個股進出
元富-新莊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
2024/05/08	22.8	169.24	12	170.21	169.50	10.8	113,075	0.01%
2024/05/07	24.4	169.19	17.9	169.25	169.50	6.6	112,117	0.01%
2024/05/06	19	165.76	52.4	165.41	167.50	-33.4	110,314	-0.03%
2024/05/03	10.3	156.65	14	157.39	156.00	-3.7	107,787	0.00%
2024/05/02	25.4	153.40	3	153.33	154.00	22.4	107,073	0.02%
2024/04/30	19.3	158.46	16	156.94	156.00	3.3	106,176	0.00%
2024/04/29	15.2	158.56	14.6	158.98	158.50	0.7	105,289	0.00%
2024/04/26	10	156.10	27.5	155.90	155.00	-17.5	104,036	-0.02%
2024/04/25	10.2	152.43	316	153.48	151.50	-305.8	102,659	-0.30%	大賣/鉅額交易
2024/04/24	12	149.88	48.5	151.36	156.00	-36.5	101,157	-0.04%
2024/04/23	16	144.94	17	144.76	144.00	-1	98,752	0.00%
2024/04/22	9.1	143.63	9.3	144.02	143.00	-0.1	98,059	0.00%
2024/04/19	26	142.70	5	142.70	143.00	21	97,247	0.02%
2024/04/18	21	146.74	7.1	147.43	148.00	14	95,526	0.01%
2024/04/17	30.2	146.71	32.1	145.92	146.50	-1.9	94,851	0.00%
2024/04/16	76	139.76	39.5	140.41	141.00	36.6	93,480	0.04%
2024/04/15	33.3	147.05	9.9	147.52	146.00	23.4	90,976	0.03%
2024/04/12	11	151.00	10	151.30	150.50	1	89,690	0.00%
2024/04/11	43.2	149.18	35	149.83	150.00	8.2	87,961	0.01%
2024/04/10	4.1	155.80	5	156.10	154.50	-0.9	85,355	0.00%
2024/04/09	113.3	156.81	21.4	158.24	158.00	91.9	84,044	0.11%	大買/
2024/04/08	222	157.58	21	157.98	158.00	201	82,682	0.24%	大買/鉅額交易
2024/04/03	28	157.43	20.3	157.11	159.00	7.7	81,311	0.01%
2024/04/02	8	154.25	21.7	156.26	159.00	-13.7	79,344	-0.02%
2024/04/01	9.8	152.04	9	151.61	150.50	0.8	76,692	0.00%
2024/03/29	44.1	153.14	35.6	152.08	150.00	8.5	75,560	0.01%
2024/03/28	19.9	153.44	11.6	154.13	155.50	8.2	73,210	0.01%
2024/03/27	8	145.70	27.3	146.33	148.50	-19.3	70,339	-0.03%
2024/03/26	21.7	143.04	47	141.24	142.00	-25.3	68,483	-0.04%
2024/03/25	13.6	146.55	4.9	144.47	145.50	8.7	66,381	0.01%
2024/03/22	33.8	145.53	97.9	144.99	145.50	-64.1	64,505	-0.10%
2024/03/21	13.1	140.66	18.2	142.29	142.50	-5.2	61,032	-0.01%
2024/03/20	32.1	139.54	175.3	140.36	138.00	-143.2	58,649	-0.24%	大賣/鉅額交易
2024/03/19	8	133.50	29.5	133.41	136.00	-21.5	55,781	-0.04%
2024/03/18	25.2	132.74	17.7	133.33	136.00	7.5	53,182	0.01%
2024/03/15	23.5	131.33	104.5	130.83	132.00	-81	49,532	-0.16%	大賣/
2024/03/14	17.2	119.40	33	120.14	121.00	-15.8	43,236	-0.04%
2024/03/13	30.2	120.86	74.7	120.37	120.50	-44.5	40,314	-0.11%
2024/03/12	4.1	113.64	112.7	115.74	119.00	-108.6	34,910	-0.31%	大賣/鉅額交易
2024/03/11	0	110.00	15.5	109.03	109.50	-15.5	29,389	-0.05%
2024/03/08	8	105.38	2	107.50	105.00	6	27,431	0.02%
2024/03/07	4	108.00	6.5	107.73	107.50	-2.5	26,533	-0.01%
2024/03/06	2	106.00	8.7	106.77	106.50	-6.7	26,183	-0.03%
2024/03/05	16.1	107.53	5.5	107.93	106.50	10.5	26,190	0.04%
2024/03/04	3	106.48	32.3	104.88	106.50	-29.2	25,463	-0.11%
2024/03/01	2	102.50	0.1	103.00	102.00	1.9	24,125	0.01%
2024/02/29	1.1	103.04	1	103.50	103.00	0.1	24,041	0.00%
2024/02/27	5	103.50	4.2	103.27	103.50	0.8	23,750	0.00%
2024/02/26	0	103.50	7.1	103.01	103.50	-7.1	23,649	-0.03%
2024/02/23	2	103.24	0	0.00	103.00	2	23,790	0.01%
2024/02/22	0	0.00	1	103.50	103.50	-1	24,119	0.00%
2024/02/21	0.1	103.00	0	0.00	103.00	0.1	24,289	0.00%
2024/02/20	14	104.00	2	103.75	103.50	12	24,762	0.05%
2024/02/19	0.2	102.02	55	102.84	103.00	-54.8	24,617	-0.22%
2024/02/16	4.1	101.25	7	101.00	101.50	-2.9	25,053	-0.01%
2024/02/15	6.1	101.24	0	0.00	101.00	6.1	25,287	0.02%
2024/02/05	6.1	101.50	3.4	101.71	101.50	2.7	25,125	0.01%
2024/02/02	1	101.50	0	0.00	102.00	1	25,105	0.00%
2024/02/01	0	0.00	0.5	102.00	103.00	-0.5	25,344	0.00%
2024/01/31	0	0.00	2.1	102.48	102.50	-2.1	25,428	-0.01%
2024/01/30	0.6	102.00	0.5	102.00	102.00	0.1	25,581	0.00%
2024/01/29	5	102.50	5	102.50	102.50	0	25,927	0.00%
2024/01/26	8.1	102.81	1.8	102.79	102.50	6.4	26,364	0.02%
2024/01/25	1.1	101.48	11.3	101.54	102.00	-10.2	26,353	-0.04%
2024/01/24	0	100.50	0.2	101.00	100.50	-0.2	26,387	0.00%
2024/01/23	0	100.50	0	0.00	101.00	0	27,103	0.00%
2024/01/22	3.2	99.95	1	100.50	99.90	2.2	29,035	0.01%
2024/01/19	0.1	100.50	0	0.00	100.50	0.1	29,204	0.00%
2024/01/18	1	99.41	0	0.00	99.90	1	29,563	0.00%
2024/01/17	9.3	99.42	2	99.50	98.60	7.3	29,936	0.02%
2024/01/16	6	99.65	0	0.00	100.00	6	30,976	0.02%
2024/01/15	8	100.00	0	0.00	100.00	8	31,922	0.03%
2024/01/12	2	100.50	0	0.00	100.50	2	32,081	0.01%
2024/01/11	10.1	100.49	1.3	100.62	100.50	8.8	32,209	0.03%
2024/01/10	10	100.45	0	0.00	100.00	10	32,083	0.03%
2024/01/09	7.1	101.43	0	0.00	101.00	7.1	31,963	0.02%
2024/01/08	7	102.43	0.6	102.36	101.50	6.4	31,828	0.02%
2024/01/05	2.1	104.00	0	0.00	104.00	2.1	31,693	0.01%
2024/01/02	2	104.50	2	104.75	105.00	0	32,305	0.00%
2023/12/29	9	104.00	6.2	104.48	104.50	2.8	32,250	0.01%
2023/12/28	0	0.00	4	104.00	104.00	-4	32,274	-0.01%
2023/12/27	5	103.50	10	103.50	103.50	-5	32,180	-0.02%
2023/12/26	1	103.50	2	103.74	104.00	-1	32,097	0.00%
2023/12/25	0.1	103.25	2	103.50	103.50	-1.9	32,284	-0.01%
2023/12/22	0	0.00	13	103.50	103.50	-13	32,363	-0.04%
2023/12/21	1	103.00	2	103.00	103.50	-1	32,468	0.00%
2023/12/20	0.4	103.02	8.1	103.00	104.50	-7.7	32,160	-0.02%
2023/12/19	0	0.00	0.2	101.50	102.50	-0.2	31,507	0.00%
2023/12/18	0.1	101.50	2	102.00	102.00	-1.9	31,329	-0.01%
2023/12/15	3.1	101.34	0.1	102.00	101.50	3	31,177	0.01%
2023/12/14	3	102.00	0	0.00	102.00	3	30,726	0.01%
2023/12/13	0.1	101.00	0	0.00	101.00	0.1	30,500	0.00%
2023/12/12	1.1	101.00	0	101.00	101.00	1.1	30,839	0.00%
2023/12/11	0.1	101.00	0	0.00	101.00	0.1	30,769	0.00%
2023/12/08	3	101.50	0	101.50	101.50	3	30,658	0.01%
2023/12/07	1.1	101.00	1	101.00	101.00	0.1	30,887	0.00%
2023/12/06	1	101.50	0	101.50	101.00	1	30,950	0.00%
2023/12/05	0.1	101.00	1	101.00	101.00	-0.9	30,895	0.00%
2023/12/04	0.1	101.00	3	100.67	101.00	-2.9	30,773	-0.01%
2023/12/01	10.9	100.67	0	101.00	100.50	10.9	30,811	0.04%
2023/11/30	3	101.50	0	0.00	101.50	3	30,592	0.01%
2023/11/29	2.1	102.73	4	102.13	102.00	-1.9	30,267	-0.01%
2023/11/28	5	102.50	5	102.50	102.50	0	29,970	0.00%
2023/11/27	4	102.87	1.2	101.50	101.50	2.8	30,482	0.01%
2023/11/24	1	101.50	0	0.00	101.50	1	30,442	0.00%
2023/11/22	4	102.88	7	102.36	102.00	-3	31,063	-0.01%
2023/11/21	0	0.00	13.1	102.08	102.50	-13.1	30,942	-0.04%
2023/11/20	0	101.00	0	0.00	101.00	0	31,170	0.00%
2023/11/17	0	102.50	13	102.81	102.50	-13	30,949	-0.04%
2023/11/16	0.1	100.97	2.5	101.00	101.00	-2.4	30,387	-0.01%
2023/11/15	9.1	99.97	6.3	100.24	100.50	2.8	30,054	0.01%
2023/11/14	3	100.00	8.2	98.91	100.00	-5.2	29,488	-0.02%
2023/11/13	3	97.60	1	98.00	97.70	2	29,120	0.01%
2023/11/10	2	97.10	0	0.00	97.20	2	29,544	0.01%
2023/11/09	5.2	97.96	7	97.99	97.90	-1.8	30,337	-0.01%
2023/11/08	2	97.35	3	96.96	97.00	-1	30,321	0.00%
2023/11/07	13	95.77	1	96.10	96.10	12	30,373	0.04%
2023/11/06	5.2	96.37	31	96.84	96.40	-25.8	30,281	-0.09%
2023/11/03	9.3	95.71	18	95.61	95.80	-8.7	29,982	-0.03%
2023/11/02	2.1	97.13	24.1	97.13	97.00	-22	29,758	-0.07%
2023/11/01	15.1	95.89	1	95.80	95.60	14.1	30,097	0.05%
2023/10/31	28.5	96.09	12.7	96.41	96.50	15.8	30,309	0.05%
2023/10/30	80.4	94.87	21	94.38	94.50	59.4	29,933	0.20%
2023/10/27	9.2	98.29	2	98.60	98.20	7.2	28,083	0.03%
2023/10/26	5.1	98.29	1.2	98.50	98.50	4	28,036	0.01%
2023/10/25	3.2	99.12	3	99.07	99.00	0.2	27,773	0.00%
2023/10/24	58.1	98.34	2	98.50	98.30	56.1	27,620	0.20%
2023/10/23	47.2	100.83	5	101.40	100.50	42.2	26,288	0.16%
2023/10/20	9	103.00	2	103.75	103.50	7	25,919	0.03%
2023/10/19	10.1	103.65	0	0.00	103.50	10.1	25,714	0.04%
2023/10/18	7	106.07	0	0.00	105.50	7	25,514	0.03%
2023/10/17	6	106.92	0	106.50	106.50	6	25,614	0.02%
2023/10/16	0.2	106.99	2	107.00	107.00	-1.8	26,265	-0.01%
2023/10/13	3	107.00	1	107.00	107.50	2	26,851	0.01%
2023/10/12	0	106.50	11	106.55	107.00	-11	27,096	-0.04%
2023/10/11	0.1	106.00	1	106.00	106.00	-0.9	27,348	0.00%
2023/10/06	9.3	105.38	1.6	105.32	105.50	7.7	27,369	0.03%
2023/10/05	0.1	103.94	10	103.50	103.50	-9.9	27,528	-0.04%
2023/10/04	3.1	102.84	3.1	102.52	103.00	0	27,645	0.00%
2023/10/03	0.7	104.00	0	104.50	104.00	0.7	27,599	0.00%
2023/10/02	0.1	104.77	1	104.00	104.50	-0.9	27,816	0.00%
2023/09/28	2	103.25	0	104.00	104.00	2	28,735	0.01%
2023/09/27	1	104.01	3	103.50	104.00	-2	29,226	-0.01%
2023/09/26	3	104.17	90.5	104.95	104.00	-87.5	30,286	-0.29%
2023/09/25	20.1	105.50	1	105.00	105.50	19.1	31,242	0.06%
2023/09/22	52.1	105.01	0.2	105.50	105.00	51.8	31,773	0.16%
2023/09/21	25	105.88	0	0.00	105.00	25	32,181	0.08%
2023/09/20	2.1	106.00	0	0.00	106.00	2.1	32,555	0.01%
2023/09/19	0	106.53	4	107.00	106.50	-4	33,360	-0.01%
2023/09/18	0.1	106.00	0.2	106.50	106.50	-0.1	34,796	0.00%
2023/09/15	2.5	106.49	4	106.25	106.00	-1.5	35,058	0.00%
2023/09/14	0	106.50	2.8	106.50	106.50	-2.8	34,962	-0.01%
2023/09/13	5.1	106.20	7.5	106.67	106.00	-2.5	35,116	-0.01%
2023/09/12	0.1	107.00	0.4	106.36	107.50	-0.3	35,594	0.00%
2023/09/11	1.1	105.50	0.2	105.50	105.00	0.9	35,679	0.00%
2023/09/08	2	105.25	0.1	105.50	106.00	1.9	35,975	0.01%
2023/09/07	2.6	105.61	5	105.50	105.50	-2.4	36,936	-0.01%
2023/09/06	0	106.00	3	106.50	106.00	-3	38,325	-0.01%
2023/09/05	1.1	106.54	0	0.00	107.00	1.1	38,319	0.00%
2023/09/04	1	106.00	2	106.25	106.50	-1	38,384	0.00%
2023/09/01	0	0.00	2	107.50	107.50	-2	38,403	-0.01%
2023/08/31	0.1	106.51	14	105.50	106.50	-13.9	38,772	-0.04%
2023/08/30	0	0.00	18	106.11	106.00	-18	38,234	-0.05%
2023/08/29	18.2	105.64	93	106.16	106.00	-74.9	38,783	-0.19%
2023/08/28	0	108.50	1	108.50	108.00	-1	38,485	0.00%
2023/08/25	2.1	108.74	0	0.00	108.00	2.1	39,185	0.01%
2023/08/24	22	109.59	141	109.27	109.50	-119	40,302	-0.30%	大賣/鉅額交易
2023/08/23	4	106.51	0	0.00	106.50	4	40,756	0.01%
2023/08/22	2	106.50	1	106.50	106.50	1	41,061	0.00%
2023/08/21	1	106.00	3	105.50	106.00	-2	41,271	0.00%
2023/08/18	0	106.50	41	106.01	106.00	-41	41,354	-0.10%
2023/08/17	0	106.77	3	106.50	106.50	-3	41,432	-0.01%
2023/08/16	7.1	105.65	2	106.00	105.50	5.1	41,323	0.01%
2023/08/15	13.6	107.66	5	107.40	107.00	8.6	41,146	0.02%
2023/08/14	4.1	110.37	6.7	109.52	110.00	-2.6	40,542	-0.01%
2023/08/11	1.7	108.81	3	109.00	108.50	-1.3	40,690	0.00%
2023/08/10	1.7	109.70	2	109.75	110.00	-0.3	41,012	0.00%
2023/08/09	0.1	110.50	1.1	110.95	110.50	-1	41,109	0.00%
2023/08/08	3.1	110.50	0	110.50	110.50	3.1	41,947	0.01%
2023/08/07	128.4	110.52	3.1	111.02	109.50	125.3	41,823	0.30%	大買/鉅額交易
2023/08/04	3	110.18	3.3	110.75	111.00	-0.2	41,358	0.00%
2023/08/02	8.6	109.03	1	109.50	108.00	7.6	41,384	0.02%
2023/08/01	3	109.52	9.3	110.39	110.50	-6.3	40,993	-0.02%
2023/07/31	2.5	109.28	2.1	109.03	108.50	0.3	40,803	0.00%
2023/07/28	10.9	110.41	5.3	109.63	109.50	5.5	40,510	0.01%
2023/07/27	53	111.44	1.5	110.84	110.50	51.5	40,589	0.13%
2023/07/26	1	111.99	5.1	111.59	111.50	-4.1	40,899	-0.01%
2023/07/25	48.1	110.11	12.6	110.97	112.00	35.5	40,721	0.09%
2023/07/24	45	108.46	2	108.50	108.00	43	39,989	0.11%
2023/07/21	4	107.50	3.3	107.50	107.50	0.8	40,226	0.00%
2023/07/20	8.2	108.31	7	108.00	108.00	1.2	40,260	0.00%
2023/07/19	4	109.62	5.1	112.96	108.50	-1.1	40,018	0.00%
2023/07/18	15.6	112.43	30.1	111.92	112.00	-14.5	39,654	-0.04%
2023/07/17	9.1	110.22	2	110.50	110.50	7.1	39,110	0.02%
2023/07/14	0.1	109.00	6.4	107.85	109.50	-6.3	38,735	-0.02%
2023/07/13	4	107.37	0.1	107.69	107.00	4	38,284	0.01%
2023/07/12	8.3	107.06	9.1	105.80	107.50	-0.9	38,042	0.00%
2023/07/11	3.1	104.69	0	0.00	105.00	3.1	37,842	0.01%
2023/07/10	12.1	104.51	1	105.00	104.50	11.1	37,828	0.03%
2023/07/07	6.2	105.11	3	105.17	105.50	3.2	37,756	0.01%
2023/07/06	21.6	106.26	0.1	106.00	105.50	21.5	37,732	0.06%
2023/07/05	10.4	108.31	0	109.00	108.50	10.4	36,789	0.03%
2023/07/04	29.1	111.04	1.1	112.40	110.00	28.1	36,139	0.08%
2023/07/03	9.2	114.72	3.6	114.72	115.00	5.6	35,462	0.02%
2023/06/30	22.1	112.88	1	112.50	113.00	21.1	34,309	0.06%
2023/06/29	22	114.86	37	113.95	113.00	-15	33,829	-0.04%
2023/06/28	2	115.00	1.1	115.00	115.00	0.9	33,522	0.00%
2023/06/27	31	114.55	20	115.50	114.00	11	33,179	0.03%
2023/06/26	7	114.79	14	115.50	115.50	-7	32,601	-0.02%
2023/06/21	5	112.50	11.4	112.94	113.00	-6.4	32,082	-0.02%
2023/06/20	2.3	112.50	10	112.50	112.50	-7.7	32,028	-0.02%
2023/06/19	0.1	112.00	1.1	112.45	112.50	-1	31,892	0.00%
2023/06/16	1	111.50	1	112.50	111.00	0	31,825	0.00%
2023/06/15	4	111.13	0.1	111.50	111.50	3.9	31,398	0.01%
2023/06/14	2.4	112.21	4.1	112.74	112.50	-1.7	31,855	-0.01%
2023/06/13	3.7	112.77	13.1	112.81	112.50	-9.4	31,723	-0.03%
2023/06/12	4.1	110.87	15.5	110.30	110.50	-11.4	30,901	-0.04%
2023/06/09	0.1	107.50	3	107.67	108.00	-2.9	29,760	-0.01%
2023/06/08	4.1	107.14	10	107.25	107.00	-5.9	29,876	-0.02%
2023/06/07	0	0.00	10.1	107.50	108.00	-10.1	30,051	-0.03%
2023/06/06	2.2	106.77	1	107.00	107.00	1.2	30,703	0.00%
2023/06/05	1.3	107.93	13	107.50	107.50	-11.7	30,622	-0.04%
2023/06/02	0	0.00	8	108.19	108.00	-8	31,419	-0.03%
2023/06/01	0.1	107.00	2.2	107.70	108.00	-2.1	31,156	-0.01%
2023/05/31	12.1	106.95	2	106.25	106.50	10.1	30,871	0.03%
2023/05/30	4	106.75	7.3	107.02	107.00	-3.3	30,356	-0.01%
2023/05/29	0.3	104.50	11.2	104.60	105.50	-11	29,635	-0.04%
2023/05/26	2.1	102.49	0	0.00	102.50	2.1	29,233	0.01%
2023/05/25	2.1	102.74	0	0.00	102.50	2.1	28,999	0.01%
2023/05/24	0.1	102.51	0	0.00	103.00	0.1	28,936	0.00%
2023/05/23	21	102.50	0	0.00	102.50	21	28,904	0.07%
2023/05/22	1.1	102.53	0	0.00	103.00	1.1	28,907	0.00%
2023/05/19	14.2	102.61	0	0.00	103.00	14.2	29,083	0.05%
2023/05/18	4.5	103.17	0	0.00	103.00	4.5	29,193	0.02%
2023/05/17	0.3	102.50	1	102.50	102.50	-0.7	29,333	0.00%
2023/05/16	9.1	102.45	0.1	102.50	102.00	9	28,993	0.03%
2023/05/15	8	102.00	6	102.08	102.00	2	28,601	0.01%
2023/05/12	3	106.00	5	105.10	102.50	-2	28,557	-0.01%
2023/05/11	3	106.00	5	105.10	105.00	-2	27,867	-0.01%
2023/05/10	0.1	106.50	1	106.50	106.50	-0.9	27,910	0.00%
2023/05/09	0.1	106.00	6	106.25	106.50	-5.9	28,140	-0.02%
2023/05/08	0	105.00	2	105.50	105.00	-2	28,301	-0.01%
2023/05/05	0.6	105.00	1	105.00	105.00	-0.4	28,849	0.00%
2023/05/03	1	105.50	0	0.00	105.50	1	29,917	0.00%
2023/05/02	1.2	105.97	2	105.50	106.00	-0.8	30,781	0.00%
2023/04/28	0	0.00	2	104.00	104.50	-2	31,312	-0.01%
2023/04/27	1.6	103.50	0	0.00	103.50	1.6	31,454	0.01%
2023/04/26	1.1	103.50	8	103.50	103.50	-6.9	31,624	-0.02%
2023/04/25	5	103.00	2.3	103.07	103.00	2.7	31,354	0.01%
2023/04/24	1	104.00	2.2	103.95	103.50	-1.2	31,215	0.00%
2023/04/21	1	104.50	4.2	104.50	104.00	-3.2	31,240	-0.01%
2023/04/20	0.2	104.00	11.3	104.44	104.50	-11.1	31,018	-0.04%
2023/04/19	1.1	104.00	1	104.00	104.00	0.1	31,244	0.00%
2023/04/18	11	104.00	1.9	104.00	104.50	9.1	31,266	0.03%
2023/04/17	10	104.00	0	0.00	104.00	10	31,594	0.03%
2023/04/14	0.1	104.00	5	104.30	104.50	-4.9	32,030	-0.02%
2023/04/13	1	103.00	0.2	103.00	103.00	0.8	32,380	0.00%
2023/04/12	1.1	103.00	2	103.00	102.50	-0.9	32,302	0.00%
2023/04/11	2.5	103.09	2	103.50	103.50	0.5	32,585	0.00%
2023/04/10	1.2	103.09	0	0.00	103.00	1.2	32,478	0.00%
2023/04/07	14	103.07	4	103.88	103.00	10	32,418	0.03%
2023/04/06	9.8	104.21	7	104.64	103.50	2.8	32,371	0.01%
2023/03/31	21.1	104.50	0	0.00	104.00	21.1	31,976	0.07%
2023/03/30	1	104.00	2	104.50	104.50	-1	32,025	0.00%
2023/03/29	0	0.00	0.1	103.50	103.50	-0.1	32,165	0.00%
2023/03/28	1	103.00	0.3	103.50	103.00	0.7	32,556	0.00%
2023/03/27	10.4	104.54	0	0.00	103.50	10.4	32,645	0.03%
2023/03/24	3.3	104.53	12.1	105.29	105.50	-8.8	33,306	-0.03%
2023/03/23	0.3	104.00	2	104.00	103.50	-1.7	32,568	-0.01%
2023/03/22	1.6	103.81	5	103.70	103.50	-3.4	32,454	-0.01%
2023/03/21	2	104.00	2	103.50	103.50	0	32,672	0.00%
2023/03/20	1.2	102.95	9	103.00	102.50	-7.8	32,644	-0.02%
2023/03/17	1.1	103.90	7.3	103.85	103.50	-6.2	32,828	-0.02%
2023/03/16	3.4	102.46	7	102.43	102.00	-3.6	32,303	-0.01%
2023/03/15	1	102.50	3	103.00	102.50	-2	32,585	-0.01%
2023/03/14	2.1	101.52	0	0.00	102.00	2.1	33,160	0.01%
2023/03/13	6.6	102.26	1	102.50	103.00	5.6	33,434	0.02%
2023/03/10	0.3	102.40	2.2	102.00	102.00	-1.9	34,333	-0.01%
2023/03/09	31.4	102.75	0	0.00	102.50	31.4	34,973	0.09%
2023/03/08	2	104.50	0	0.00	104.00	2	35,167	0.01%
2023/03/07	4	104.87	11.9	104.88	105.00	-7.8	35,211	-0.02%
2023/03/06	2.1	103.48	8	103.19	103.50	-5.9	34,782	-0.02%
2023/03/03	3	102.83	5	103.40	102.50	-2	34,733	-0.01%
2023/03/02	4	102.38	1	102.50	102.50	3	34,949	0.01%
2023/03/01	7	101.86	6	103.00	102.00	1	35,010	0.00%
2023/02/24	9.1	101.39	0	0.00	101.00	9.1	34,736	0.03%
2023/02/23	0.1	102.50	6	102.83	103.00	-6	34,341	-0.02%
2023/02/22	12.6	101.92	10	102.00	102.00	2.6	34,713	0.01%
2023/02/21	1	102.50	5	103.00	102.50	-4	34,783	-0.01%
2023/02/20	15.1	103.17	7	103.50	103.00	8.1	35,331	0.02%
2023/02/17	0.1	103.00	1.3	103.38	103.50	-1.2	35,745	0.00%
2023/02/16	1	103.01	4.1	103.24	103.50	-3.1	36,384	-0.01%
2023/02/15	14.1	102.14	3	102.00	102.50	11.1	37,202	0.03%
2023/02/14	0.1	102.00	1	102.00	102.00	-0.9	37,250	0.00%
2023/02/13	0	101.50	0.3	101.00	101.00	-0.3	37,616	0.00%
2023/02/10	11.3	101.94	6	101.83	101.50	5.3	37,809	0.01%
2023/02/09	0	101.00	4	101.13	101.00	-4	38,059	-0.01%
2023/02/08	5	100.50	4	100.50	100.50	1	38,379	0.00%
2023/02/07	1	100.50	6	100.58	100.50	-5	38,627	-0.01%
2023/02/06	15.2	101.57	24.3	101.56	101.50	-9.1	38,581	-0.02%
2023/02/03	14.4	99.91	0.5	99.80	99.60	13.9	38,523	0.04%
2023/02/02	7	100.07	7.1	100.29	100.00	-0.1	38,531	0.00%
2023/02/01	5.1	100.11	0.4	100.38	100.00	4.7	38,077	0.01%
2023/01/31	6.6	98.72	21	99.83	99.70	-14.4	37,933	-0.04%
2023/01/30	21.8	98.73	7	98.79	98.10	14.8	37,093	0.04%
2023/01/17	3.6	98.28	1.1	98.30	98.10	2.5	36,341	0.01%
2023/01/16	9.1	98.52	0	0.00	98.10	9.1	36,361	0.03%
2023/01/13	0.1	99.20	1	98.90	98.60	-0.9	36,315	0.00%
2023/01/12	1.6	98.84	0.2	98.90	98.60	1.4	36,978	0.00%
2023/01/11	0.5	99.40	8	99.39	99.10	-7.5	37,569	-0.02%
2023/01/10	9.6	99.52	8	99.16	99.40	1.6	37,879	0.00%
2023/01/09	2	99.00	17.3	99.18	99.10	-15.3	38,027	-0.04%
2023/01/06	24.3	98.43	1.2	98.70	98.40	23.1	37,890	0.06%
2023/01/05	7.1	98.00	0.2	98.10	98.00	6.9	38,045	0.02%
2023/01/04	9.9	98.27	9	98.33	98.10	0.9	38,079	0.00%
2023/01/03	30.1	98.51	6	99.23	99.10	24.1	38,013	0.06%
2022/12/30	2	99.90	1	100.00	99.90	1	37,602	0.00%
2022/12/29	15.8	99.69	4.7	99.71	99.70	11.1	37,753	0.03%
2022/12/28	3.1	100.34	0	0.00	100.50	3.1	38,005	0.01%
2022/12/27	0.1	100.96	3	100.50	100.50	-2.9	37,915	-0.01%
2022/12/26	0.2	101.00	4.1	100.51	101.00	-3.8	38,115	-0.01%
2022/12/23	12.2	100.51	6.3	100.58	101.00	5.9	38,434	0.02%
2022/12/22	1	100.50	1.1	101.00	101.00	-0.1	38,849	0.00%
2022/12/21	6	100.50	1.3	100.50	100.00	4.7	39,308	0.01%
2022/12/20	7.4	100.38	2	100.50	100.00	5.4	39,198	0.01%
2022/12/19	1.2	101.07	1.4	101.00	101.50	-0.2	39,135	0.00%
2022/12/16	28.1	100.52	0.2	101.50	100.50	27.9	38,899	0.07%
2022/12/15	11.2	101.78	0	0.00	101.50	11.2	38,102	0.03%
2022/12/14	2.3	102.28	5	102.50	102.50	-2.8	38,124	-0.01%
2022/12/13	8.1	101.32	0.2	102.00	101.00	7.9	38,141	0.02%
2022/12/12	8.2	101.51	53	101.75	102.00	-44.9	37,850	-0.12%
2022/12/09	1	102.00	2	102.50	102.00	-1	38,145	0.00%
2022/12/08	5	102.00	136.1	102.00	101.50	-131.1	37,890	-0.35%	大賣/鉅額交易
2022/12/07	12	102.58	8	103.13	102.00	4	37,817	0.01%
2022/12/06	21.3	103.71	10	103.50	103.00	11.3	37,621	0.03%
2022/12/05	10.1	106.15	6	105.83	105.50	4.1	37,014	0.01%
2022/12/02	54.4	104.98	25.4	105.34	105.50	29.1	36,500	0.08%
2022/12/01	58.1	102.52	26.3	102.31	103.00	31.8	35,734	0.09%
2022/11/30	110.1	100.72	0	101.50	100.50	110	34,905	0.32%	大買/鉅額交易
2022/11/29	60	99.98	5	100.50	100.00	55	34,038	0.16%
2022/11/28	12	99.96	192	100.20	100.00	-180	33,757	-0.53%	大賣/鉅額交易
2022/11/25	1.2	100.52	0	0.00	100.50	1.2	33,605	0.00%
2022/11/24	11.1	100.41	16.6	100.50	101.00	-5.5	33,507	-0.02%
2022/11/23	96.2	101.00	2.4	101.42	100.50	93.8	33,169	0.28%
2022/11/22	0	100.55	1	100.50	100.50	-1	33,091	0.00%
2022/11/21	154.3	100.83	103	100.01	100.00	51.3	32,902	0.16%	大買/大賣/
2022/11/18	9.2	101.33	145	101.00	100.50	-135.8	32,636	-0.42%	大賣/鉅額交易
2022/11/17	203.1	101.32	3	101.50	101.50	200.1	32,326	0.62%	大買/鉅額交易
2022/11/16	5.1	101.70	6	102.00	101.50	-1	32,188	0.00%
2022/11/15	3.7	101.86	7.3	101.59	101.50	-3.6	31,685	-0.01%
2022/11/14	7.2	99.79	9	100.89	101.50	-1.8	31,198	-0.01%
2022/11/11	40.4	100.14	0	0.00	100.00	40.4	30,512	0.13%
2022/11/10	1.1	100.55	0.1	101.00	100.50	1	29,543	0.00%
2022/11/09	0.4	102.14	2	102.25	102.50	-1.7	29,373	-0.01%
2022/11/08	1.2	100.07	0	0.00	100.00	1.2	29,190	0.00%
2022/11/07	13.2	100.02	5	100.50	100.00	8.2	29,498	0.03%
2022/11/04	9.3	100.00	1	99.80	100.50	8.3	29,858	0.03%
2022/11/03	4	101.00	0	0.00	101.00	4	29,990	0.01%
2022/11/02	2.1	101.52	0	0.00	102.00	2.1	29,765	0.01%
2022/11/01	22.8	101.47	0	0.00	101.50	22.8	29,668	0.08%
2022/10/31	25.8	102.06	13.2	102.12	102.50	12.6	29,304	0.04%
2022/10/28	2	104.25	1.4	103.66	104.00	0.6	29,222	0.00%
2022/10/27	22	104.41	1.6	104.19	104.00	20.4	29,368	0.07%
2022/10/26	1	103.00	1	104.00	104.00	0	29,519	0.00%
2022/10/25	2.5	102.50	3.2	102.38	103.50	-0.7	29,293	0.00%
2022/10/24	2	103.50	10.2	103.01	103.00	-8.2	29,045	-0.03%
2022/10/21	12.1	102.55	1.1	103.45	103.50	10.9	28,923	0.04%
2022/10/20	41.2	101.54	1	103.00	102.50	40.2	29,034	0.14%
2022/10/19	1	103.50	4	104.00	103.00	-3	28,453	-0.01%
2022/10/18	11	103.68	2	103.75	103.50	9	28,204	0.03%
2022/10/17	1.1	104.12	7	104.57	105.00	-5.8	28,041	-0.02%
2022/10/14	4.1	104.76	0	0.00	105.00	4.1	27,956	0.01%
2022/10/13	3	103.33	2	103.50	103.50	1	28,122	0.00%
2022/10/12	4	103.00	1.1	102.64	103.00	2.9	27,974	0.01%
2022/10/11	7.2	104.15	0	0.00	104.00	7.2	27,628	0.03%
2022/10/07	1.1	107.00	2	107.50	107.50	-0.9	27,413	0.00%
2022/10/06	0.1	107.50	1	108.00	107.50	-1	27,815	0.00%
2022/10/05	2.1	106.53	7.3	106.43	107.00	-5.2	27,893	-0.02%
2022/10/04	1	102.50	1	102.00	102.50	0	27,455	0.00%
2022/10/03	1.7	101.47	4	101.13	101.00	-2.3	27,474	-0.01%
2022/09/30	0.1	101.82	0	0.00	102.00	0.1	27,695	0.00%
2022/09/29	4.2	101.27	4	101.50	101.50	0.2	27,913	0.00%
2022/09/28	20.4	101.85	7	102.29	100.50	13.4	28,002	0.05%
2022/09/27	4	103.75	0	0.00	103.50	4	27,942	0.01%
2022/09/26	8.6	104.54	4	104.25	104.00	4.6	28,760	0.02%
2022/09/23	4	106.50	0.7	107.00	106.50	3.3	29,122	0.01%
2022/09/22	2	106.75	17.2	106.50	107.00	-15.2	29,606	-0.05%
2022/09/21	2	106.75	0.1	108.00	107.00	1.9	29,763	0.01%
2022/09/20	1.1	107.53	2	108.00	108.50	-0.9	29,793	0.00%
2022/09/19	17.1	106.97	2	107.00	107.00	15.1	29,797	0.05%
2022/09/16	3.1	107.34	0	0.00	107.50	3.1	30,004	0.01%
2022/09/15	0.1	108.05	2	108.00	108.00	-1.9	30,148	-0.01%
2022/09/14	4.1	107.63	0.1	108.50	107.50	4	30,383	0.01%
2022/09/13	0	109.50	8	109.50	110.00	-8	30,584	-0.03%
2022/09/12	1.6	108.44	1	108.50	108.50	0.6	30,594	0.00%
2022/09/08	1	106.51	0.3	107.00	107.00	0.7	31,113	0.00%
2022/09/07	2.9	107.11	0	0.00	106.00	2.9	31,387	0.01%
2022/09/06	1	107.50	1	108.50	108.50	0	31,270	0.00%
2022/09/05	1.8	108.00	5	108.00	108.00	-3.2	31,528	-0.01%
2022/09/02	1.1	107.50	0	0.00	107.50	1.1	31,931	0.00%
2022/09/01	6.2	107.50	0	0.00	107.50	6.2	32,046	0.02%
2022/08/31	3	108.34	0	0.00	109.00	3	31,915	0.01%
2022/08/30	1	108.50	0	0.00	108.50	1	31,741	0.00%
2022/08/29	3	108.00	7.2	108.43	108.00	-4.2	32,006	-0.01%
2022/08/26	1	109.50	1.1	110.00	110.50	-0.1	32,155	0.00%
2022/08/25	0	109.76	1	109.50	109.50	-1	32,478	0.00%
2022/08/24	7	109.50	4	109.13	109.50	3	33,426	0.01%
2022/08/23	10	110.50	0	0.00	110.00	10	34,509	0.03%
2022/08/22	0.6	111.00	4	110.00	111.00	-3.4	34,940	-0.01%
2022/08/19	4.2	111.38	0	0.00	111.00	4.2	35,525	0.01%
2022/08/18	0.3	111.50	0	0.00	112.00	0.3	35,898	0.00%
2022/08/17	0.1	112.00	3	111.83	112.50	-2.9	36,728	-0.01%
2022/08/16	0	111.00	1	111.00	111.00	-1	36,840	0.00%
2022/08/15	1.1	112.00	2	112.25	112.00	-0.9	36,930	0.00%
2022/08/12	0	112.50	9	113.28	112.50	-9	37,208	-0.02%
2022/08/11	2	112.00	20.1	111.90	113.00	-18.1	37,022	-0.05%
2022/08/10	2.2	110.22	9.1	109.67	110.00	-6.8	36,918	-0.02%
2022/08/09	0	108.50	0.1	108.00	109.00	-0.1	36,398	0.00%
2022/08/08	0.1	108.00	1.3	107.58	108.00	-1.2	36,343	0.00%
2022/08/05	1	108.50	0.1	109.00	108.00	0.9	36,295	0.00%
2022/08/04	22.8	107.87	6.8	108.06	108.00	16	36,249	0.04%
2022/08/03	3	107.52	2.1	107.50	108.50	0.9	35,932	0.00%
2022/08/02	5	107.30	10.1	107.50	108.00	-5.1	35,709	-0.01%
2022/08/01	4	108.51	0	0.00	109.00	4	35,441	0.01%
2022/07/29	5	108.50	11.3	108.78	109.00	-6.3	35,652	-0.02%
2022/07/28	1	108.00	1.1	108.50	108.50	-0.1	35,867	0.00%
2022/07/27	2	108.00	0.2	108.50	108.00	1.8	36,003	0.01%
2022/07/26	0	0.00	0.1	107.50	108.00	-0.1	35,778	0.00%
2022/07/25	0.1	106.11	4.2	107.50	107.50	-4	35,635	-0.01%
2022/07/22	0	105.50	0	0.00	106.00	0	35,447	0.00%
2022/07/21	0.1	104.58	2	105.25	105.50	-1.9	35,462	-0.01%
2022/07/20	6	104.24	1.1	104.48	103.50	4.9	35,419	0.01%
2022/07/19	1.1	104.02	1.1	104.02	104.00	0	35,511	0.00%
2022/07/18	0.2	105.00	0.4	104.50	105.00	-0.2	35,446	0.00%
2022/07/15	1.1	105.00	0	0.00	105.00	1.1	35,469	0.00%
2022/07/14	0.4	105.00	7	104.57	105.00	-6.6	35,384	-0.02%
2022/07/13	0	0.00	1	103.50	102.50	-1	34,910	0.00%
2022/07/12	3.2	100.34	4	100.00	100.50	-0.8	34,569	0.00%
2022/07/11	1.3	101.08	0	0.00	101.00	1.3	34,330	0.00%
2022/07/08	1	102.00	1.1	103.09	102.00	-0.1	34,172	0.00%
2022/07/07	0.8	102.68	2	103.50	103.50	-1.2	33,867	0.00%
2022/07/06	5.1	101.42	1	101.00	100.50	4.1	33,478	0.01%
2022/07/05	0.1	101.98	0	0.00	102.50	0.1	33,199	0.00%
2022/07/04	25.3	100.61	0	0.00	100.00	25.3	32,860	0.08%
2022/07/01	5	106.70	1	106.00	106.00	4	32,262	0.01%
2022/06/30	2.3	109.14	50.3	110.00	109.00	-48	31,744	-0.15%
2022/06/29	1.1	111.05	0	0.00	111.00	1.1	31,393	0.00%
2022/06/28	4	111.50	1	112.00	112.00	3	31,168	0.01%
2022/06/27	2.4	111.48	1	111.50	111.00	1.4	31,040	0.00%
2022/06/24	11.5	110.04	1	110.00	110.00	10.5	30,863	0.03%
2022/06/23	3	108.00	0	0.00	108.00	3	30,701	0.01%
2022/06/22	2.7	110.27	2	109.50	109.50	0.7	30,281	0.00%
2022/06/21	7.1	111.08	0	111.50	112.00	7.1	30,597	0.02%
2022/06/20	2.3	109.82	8	109.88	109.00	-5.7	30,276	-0.02%
2022/06/17	16.3	109.82	1	110.00	109.50	15.3	30,071	0.05%
2022/06/16	4.2	111.98	6.3	112.97	111.50	-2.1	29,597	-0.01%
2022/06/15	5.1	111.61	0.2	112.00	112.00	5	30,439	0.02%
2022/06/14	12.1	111.50	2.3	110.91	111.50	9.8	30,755	0.03%
2022/06/13	8.2	111.87	624	111.50	111.50	-615.8	30,823	-2.00%	大賣/鉅額交易
2022/06/10	0.1	114.50	0	0.00	114.00	0.1	30,587	0.00%
2022/06/09	3.9	114.45	6	115.00	115.50	-2.1	30,617	-0.01%
2022/06/08	10.1	114.49	2.1	113.98	114.00	8	30,518	0.03%
2022/06/07	6	114.17	3	114.00	113.50	3	30,625	0.01%
2022/06/06	11	115.36	2	114.50	115.50	9	30,483	0.03%
2022/06/02	7.1	114.21	10.1	115.10	114.00	-3	30,890	-0.01%
2022/06/01	5	114.60	22.2	114.77	114.50	-17.2	31,010	-0.06%
2022/05/31	0	0.00	14.6	112.05	113.00	-14.6	30,133	-0.05%
2022/05/30	11	109.32	0	0.00	110.50	11	28,871	0.04%
2022/05/27	17	110.21	2	110.25	110.00	15	28,372	0.05%
2022/05/26	19	109.21	1.4	109.40	109.00	17.6	27,992	0.06%
2022/05/25	10.1	109.48	16.2	109.50	109.50	-6.1	27,818	-0.02%
2022/05/24	7	108.14	1	108.00	108.00	6	27,347	0.02%
2022/05/23	4	107.75	23	108.11	108.00	-19	26,969	-0.07%
2022/05/20	1.2	107.58	15.2	108.10	107.00	-14	26,832	-0.05%
2022/05/19	5.4	105.95	22	106.11	107.50	-16.6	26,456	-0.06%
2022/05/18	27.1	106.83	29	106.55	107.00	-1.9	26,023	-0.01%
2022/05/17	4.1	104.87	1	105.00	105.00	3.1	25,518	0.01%
2022/05/16	0.4	104.24	12	104.21	104.50	-11.6	25,323	-0.05%
2022/05/13	1.1	103.54	0	0.00	104.00	1.1	25,172	0.00%
2022/05/12	0	102.50	3	102.17	102.00	-3	25,217	-0.01%
2022/05/11	0	103.50	0	0.00	103.00	0	25,124	0.00%
2022/05/10	0.2	104.00	1.1	103.05	104.00	-0.9	25,133	0.00%
2022/05/09	0.2	103.99	0	0.00	104.00	0.2	25,217	0.00%
2022/05/06	2	103.00	1	103.50	104.00	1	25,527	0.00%
2022/05/05	1.2	104.50	2.1	105.00	104.50	-0.9	25,631	0.00%
2022/05/04	2	104.25	13	103.96	104.00	-11	25,602	-0.04%
2022/05/03	2.1	101.57	0.4	102.13	102.50	1.7	25,586	0.01%
2022/04/29	0	0.00	1.2	102.00	102.00	-1.2	25,993	0.00%
2022/04/28	0	0.00	21	101.00	101.50	-21	26,305	-0.08%
2022/04/27	20.2	100.02	5	99.98	100.00	15.2	26,323	0.06%
2022/04/26	6	101.00	5.1	101.01	101.00	0.9	26,227	0.00%
2022/04/25	10.5	100.98	0.1	101.50	100.50	10.4	26,131	0.04%
2022/04/22	0.1	103.14	4.7	103.00	103.50	-4.6	25,723	-0.02%
2022/04/21	0	103.50	16	103.50	103.00	-16	26,086	-0.06%
2022/04/20	7	102.50	2.4	102.08	103.00	4.6	26,106	0.02%
2022/04/19	19	102.61	0	0.00	102.00	19	26,095	0.07%
2022/04/18	0.1	102.50	0	0.00	102.50	0.1	26,235	0.00%
2022/04/15	0.1	103.00	0	0.00	103.00	0.1	26,622	0.00%
2022/04/14	1.1	103.54	1	104.00	104.00	0.1	27,070	0.00%
2022/04/13	0.4	104.00	0	0.00	104.00	0.4	27,740	0.00%
2022/04/12	1	103.00	0	0.00	102.00	1	29,846	0.00%
2022/04/11	4	102.00	2	102.00	102.00	2	29,853	0.01%
2022/04/08	7.1	102.86	0.3	103.00	103.00	6.8	29,736	0.02%
2022/04/07	15.5	103.52	0	0.00	103.00	15.5	29,605	0.05%
2022/04/06	2.1	104.77	20.2	105.00	105.00	-18.1	29,253	-0.06%
2022/04/01	4.2	104.76	0	0.00	104.50	4.2	28,990	0.01%
2022/03/31	0	106.00	0	0.00	106.00	0	28,748	0.00%
2022/03/30	2	105.50	0	0.00	105.50	2	28,608	0.01%
2022/03/29	32.1	105.45	5	105.00	105.50	27.1	28,506	0.09%
2022/03/28	2.3	105.13	4	105.88	106.00	-1.7	28,443	-0.01%
2022/03/25	0.6	106.49	1.4	106.50	106.00	-0.8	28,332	0.00%
2022/03/24	10.9	106.31	13.3	106.47	106.50	-2.4	28,289	-0.01%
2022/03/23	0	105.00	0.2	104.50	105.50	-0.1	27,980	0.00%
2022/03/22	1.2	104.00	10	104.00	104.00	-8.8	28,224	-0.03%
2022/03/21	2	105.25	19	105.76	104.50	-17	28,256	-0.06%
2022/03/18	1.3	104.00	11.3	104.82	106.00	-10	28,271	-0.04%
2022/03/17	1.1	104.00	29.2	103.71	104.00	-28.1	27,192	-0.10%
2022/03/16	5.1	101.40	1	101.00	101.50	4.1	26,806	0.02%
2022/03/15	3	101.50	2.2	101.05	101.00	0.8	26,458	0.00%
2022/03/14	12	102.50	5	103.10	102.50	7	26,525	0.03%
2022/03/11	0.5	103.50	1	103.50	103.50	-0.5	26,516	0.00%
2022/03/10	10	103.00	17	103.00	103.00	-7	26,500	-0.03%
2022/03/09	1	102.00	1	102.00	101.50	0	26,385	0.00%
2022/03/08	33.4	101.51	1	100.50	101.50	32.4	26,349	0.12%
2022/03/07	10.2	102.80	0	0.00	102.50	10.2	25,720	0.04%
2022/03/04	5	105.00	1	104.50	105.00	4	25,816	0.02%
2022/03/03	1	105.00	2	104.50	104.50	-1	25,972	0.00%
2022/03/02	0.3	104.21	0	0.00	104.50	0.3	26,143	0.00%
2022/03/01	11.4	104.51	6	104.58	104.50	5.4	26,204	0.02%
2022/02/25	46	103.22	0	0.00	103.00	46	26,220	0.18%
2022/02/24	25.3	103.29	15.1	102.67	102.50	10.2	26,098	0.04%
2022/02/23	1	105.00	0	0.00	105.00	1	25,606	0.00%
2022/02/22	6.4	104.21	1	104.50	104.50	5.4	25,709	0.02%
2022/02/21	0.1	106.00	3	106.17	106.00	-2.9	25,784	-0.01%
2022/02/18	3	105.50	0	0.00	105.50	3	25,924	0.01%
2022/02/17	1.5	105.51	2	105.75	106.00	-0.5	25,998	0.00%
2022/02/16	1.6	105.38	23	105.48	105.50	-21.4	26,003	-0.08%
2022/02/15	0	0.00	0.8	104.00	104.00	-0.8	26,223	0.00%
2022/02/14	8	104.06	14	104.50	104.00	-6	26,310	-0.02%
2022/02/11	42.4	105.25	1	105.50	106.00	41.4	26,318	0.16%
2022/02/10	6.4	106.00	12.1	106.04	106.50	-5.6	26,440	-0.02%
2022/02/09	2.3	105.84	4.4	106.27	106.50	-2.1	26,437	-0.01%
2022/02/08	0.1	104.60	21	105.71	105.50	-20.9	26,352	-0.08%
2022/02/07	6.1	103.34	10	103.50	103.00	-3.9	25,826	-0.01%
2022/01/26	11.1	102.27	1	103.00	102.00	10.1	25,471	0.04%
2022/01/25	25	102.50	1	103.00	103.00	24	25,257	0.10%
2022/01/24	16.1	103.25	2	104.00	103.00	14.1	25,076	0.06%
2022/01/21	20.4	102.30	37	102.00	102.00	-16.6	24,727	-0.07%
2022/01/20	8.1	103.26	1	103.50	103.00	7.1	24,415	0.03%
2022/01/19	3	103.67	1.6	104.31	103.50	1.4	24,199	0.01%
2022/01/18	3	104.00	10	104.00	103.50	-7	24,100	-0.03%
2022/01/17	3.1	103.84	3.5	104.00	103.50	-0.5	24,204	0.00%
2022/01/14	30	103.55	2	103.50	103.50	28	24,181	0.12%
2022/01/13	2.1	104.79	2	105.25	105.50	0.1	24,050	0.00%
2022/01/12	3.1	104.18	1.5	104.50	104.50	1.6	24,214	0.01%
2022/01/11	15.5	104.27	6	104.17	104.50	9.5	24,338	0.04%
2022/01/10	7.1	104.58	4	105.50	104.50	3.1	24,605	0.01%
2022/01/07	49.2	106.40	37.2	106.92	106.50	12	24,846	0.05%
2022/01/06	130.1	107.64	12	106.96	107.00	118.1	24,497	0.48%	大買/鉅額交易
2022/01/05	61.5	108.70	87	109.10	109.00	-25.5	23,990	-0.11%
2022/01/04	10.1	103.50	3	103.67	103.50	7.1	22,264	0.03%
2022/01/03	2.6	103.98	1.1	103.50	103.00	1.5	22,420	0.01%
2021/12/30	5.1	104.01	2.5	104.30	104.00	2.6	22,693	0.01%
2021/12/29	1.1	104.52	2	104.50	105.00	-1	23,058	0.00%
2021/12/28	0.1	105.00	1	105.00	105.50	-0.9	23,528	0.00%
2021/12/27	1.1	104.50	2	104.50	104.50	-0.9	23,690	0.00%
2021/12/24	1	104.00	3	104.67	104.00	-2	24,112	-0.01%
2021/12/23	2	103.75	3	103.83	104.00	-1	24,295	0.00%
2021/12/22	3	103.50	1	104.00	103.50	2	24,599	0.01%
2021/12/21	2.3	104.24	1	104.00	104.50	1.3	24,777	0.01%
2021/12/20	1	103.50	0	0.00	103.00	1	24,788	0.00%
2021/12/17	4.1	103.51	3	103.50	103.50	1.1	24,743	0.00%
2021/12/16	3.1	104.02	1	104.00	103.50	2.1	24,530	0.01%
2021/12/15	0.2	105.00	0	0.00	105.00	0.2	24,606	0.00%
2021/12/14	20.2	104.25	0	0.00	104.50	20.2	24,867	0.08%
2021/12/13	0	105.50	1	105.50	104.50	-1	24,882	0.00%
2021/12/10	37	105.50	0	0.00	105.00	37	25,648	0.14%
2021/12/09	10.2	105.50	1	105.50	106.00	9.2	25,628	0.04%
2021/12/08	1	105.50	1	106.50	105.00	0	25,632	0.00%
2021/12/07	17	105.68	6	106.00	106.00	11	25,267	0.04%
2021/12/06	4.2	106.14	0	0.00	106.50	4.2	25,185	0.02%
2021/12/03	1	105.50	2.8	105.59	105.00	-1.8	25,281	-0.01%
2021/12/02	39.5	106.11	1	106.00	105.00	38.5	25,365	0.15%
2021/12/01	8.1	105.19	1	105.50	105.50	7.1	25,219	0.03%
2021/11/30	5	103.50	1.7	104.68	103.50	3.3	25,243	0.01%
2021/11/29	5.1	104.01	9.4	103.77	103.50	-4.3	24,913	-0.02%
2021/11/26	4.1	104.00	10	104.00	103.50	-5.9	24,820	-0.02%
2021/11/25	16	105.47	7	105.43	105.00	9	24,927	0.04%
2021/11/24	29.4	105.44	10.4	104.74	105.50	19	24,868	0.08%
2021/11/23	4.1	106.01	3	106.00	106.00	1.1	24,601	0.00%
2021/11/22	9.1	107.00	0	0.00	106.50	9.1	24,446	0.04%
2021/11/19	6	106.92	5.6	107.00	106.50	0.4	24,384	0.00%
2021/11/18	24.3	106.90	13	107.00	107.00	11.3	24,337	0.05%
2021/11/17	25.6	107.74	2	107.00	107.00	23.6	24,205	0.10%
2021/11/16	0.1	108.03	4	108.38	108.00	-3.9	24,180	-0.02%
2021/11/15	10.5	109.25	6	109.00	108.00	4.5	24,775	0.02%
2021/11/12	5	108.50	21	108.52	109.00	-16	24,877	-0.06%
2021/11/11	5	108.00	7	108.00	107.50	-2	24,858	-0.01%
2021/11/10	18.2	108.78	8	108.44	109.00	10.2	25,126	0.04%
2021/11/09	30.2	108.00	0	0.00	108.00	30.2	25,521	0.12%
2021/11/08	20.1	107.33	16.4	107.28	107.50	3.7	25,431	0.01%
2021/11/05	8.2	108.32	2	108.25	109.00	6.2	25,877	0.02%
2021/11/04	43	108.09	0	0.00	108.00	43	26,297	0.16%
2021/11/03	48.6	107.86	7	107.93	107.50	41.6	26,495	0.16%
2021/11/02	1.1	108.45	3	108.17	107.50	-2	26,978	-0.01%
2021/11/01	16	107.44	6.5	106.69	106.50	9.5	26,974	0.04%
2021/10/29	20.2	107.25	0	0.00	107.00	20.2	27,025	0.07%
2021/10/28	5.3	108.03	2.1	108.26	108.50	3.3	27,041	0.01%
2021/10/27	14	108.21	8	108.13	108.00	6	27,205	0.02%
2021/10/26	2.1	108.74	2	109.00	109.00	0.1	27,413	0.00%
2021/10/25	6.1	107.43	7	108.14	108.00	-0.9	27,459	0.00%
2021/10/22	2	108.00	3.2	108.39	107.50	-1.2	27,653	0.00%
2021/10/21	5.1	108.00	9	107.94	108.00	-3.9	27,868	-0.01%
2021/10/20	13	107.46	10	107.75	107.50	3	27,916	0.01%
2021/10/19	23.2	107.93	7	107.36	107.00	16.2	27,785	0.06%
2021/10/18	36.2	109.30	28.2	109.03	107.50	8	28,334	0.03%
2021/10/15	14.8	108.13	23.3	108.40	109.50	-8.4	28,682	-0.03%
2021/10/14	2.1	106.74	0	0.00	106.50	2.1	28,303	0.01%
2021/10/13	19.2	105.13	26	105.17	105.50	-6.9	28,537	-0.02%
2021/10/12	12.1	105.41	5	105.00	105.00	7.1	28,786	0.02%
2021/10/08	2	107.00	7	107.43	108.00	-5	29,185	-0.02%
2021/10/07	11	106.23	14	106.50	107.00	-3	29,179	-0.01%
2021/10/06	20.1	103.87	16	103.69	103.00	4.1	29,150	0.01%
2021/10/05	14.4	101.52	6	101.83	101.50	8.4	28,786	0.03%
2021/10/04	10.2	103.40	7	103.29	103.00	3.2	28,567	0.01%
2021/10/01	14.4	103.51	6	103.58	103.00	8.4	28,543	0.03%
2021/09/30	14	105.14	6	105.42	105.00	8	28,439	0.03%
2021/09/29	7.2	104.94	0	0.00	105.00	7.2	28,792	0.02%
2021/09/28	7	106.43	5	106.50	106.50	2	29,592	0.01%
2021/09/27	0	108.00	0	0.00	107.50	0	29,497	0.00%
2021/09/24	6	107.42	6	107.50	107.50	0	29,530	0.00%
2021/09/23	13	106.96	11.6	107.02	106.50	1.5	29,793	0.00%
2021/09/22	13.3	106.70	5	107.00	107.00	8.3	29,774	0.03%
2021/09/17	31	108.06	18	108.58	108.50	13	29,528	0.04%
2021/09/16	15	108.27	10	108.25	107.50	5	29,476	0.02%
2021/09/15	35	109.43	23	109.87	108.50	12	29,612	0.04%
2021/09/14	5	107.00	6	107.00	107.50	-1	29,019	0.00%
2021/09/13	12.3	107.46	0	0.00	106.50	12.3	29,065	0.04%
2021/09/10	10	107.75	14	108.11	108.00	-4	29,390	-0.01%
2021/09/09	3	107.17	1	107.50	107.00	2	29,660	0.01%
2021/09/08	31.1	107.98	8	108.00	107.50	23.1	29,623	0.08%
2021/09/07	27.2	108.80	5	109.00	108.50	22.2	29,547	0.07%
2021/09/06	11.1	111.90	50.1	111.91	111.00	-38.9	29,553	-0.13%
2021/09/03	9	111.72	36	111.60	112.50	-27	29,849	-0.09%
2021/09/02	26.8	111.45	7	111.57	111.50	19.8	29,768	0.07%
2021/09/01	16	110.50	7	111.00	111.00	9	29,654	0.03%
2021/08/31	2	108.50	0.1	109.00	111.00	1.9	29,587	0.01%
2021/08/30	11.1	108.01	2.2	108.00	109.00	9	29,418	0.03%
2021/08/27	20	107.50	0	0.00	108.00	20	29,666	0.07%
2021/08/26	20	108.25	0	0.00	107.50	20	29,835	0.07%
2021/08/25	1	108.50	1	108.00	108.50	0	30,168	0.00%
2021/08/24	0	109.00	1	109.00	109.00	-1	30,304	0.00%
2021/08/23	0.1	107.50	5	106.90	107.50	-4.9	30,576	-0.02%
2021/08/20	0.2	103.42	3.2	103.63	104.50	-3	30,649	-0.01%
2021/08/19	9.5	104.28	18	103.36	103.00	-8.5	31,163	-0.03%
2021/08/18	4.1	105.26	2.1	106.02	107.00	2	30,717	0.01%
2021/08/16	8.3	107.62	3	107.17	107.50	5.3	31,124	0.02%
2021/08/13	2	109.00	10	109.50	109.00	-8	31,441	-0.03%
2021/08/12	0	109.00	0	0.00	109.00	0	31,378	0.00%
2021/08/11	1.1	106.18	19	107.58	109.00	-17.9	31,859	-0.06%
2021/08/10	7.4	109.41	0	0.00	108.50	7.4	32,440	0.02%
2021/08/09	6.1	111.92	1	112.00	112.00	5.1	33,341	0.02%
2021/08/06	2.1	112.74	3	112.17	112.50	-0.9	33,684	0.00%
2021/08/05	2	111.25	5.3	112.00	112.00	-3.3	34,169	-0.01%
2021/08/04	20.1	112.00	5	112.20	112.00	15.1	36,329	0.04%
2021/08/03	6.1	111.43	0	0.00	111.50	6.1	37,309	0.02%
2021/08/02	1	112.98	3.1	112.43	113.00	-2.1	37,640	-0.01%
2021/07/30	3	109.83	1	110.00	110.00	2	38,246	0.01%
2021/07/29	34	110.53	32	110.97	111.00	2	38,400	0.01%
2021/07/28	39.1	109.97	41	110.41	110.50	-1.9	39,142	0.00%
2021/07/27	3.2	111.01	5	111.30	111.50	-1.8	40,042	0.00%
2021/07/26	21.3	109.46	27.1	109.91	110.00	-5.8	40,774	-0.01%
2021/07/23	2.2	110.36	0	0.00	110.50	2.2	40,978	0.01%
2021/07/22	15.2	110.05	22.1	110.82	110.50	-6.9	41,267	-0.02%
2021/07/21	17.4	113.57	12	112.63	112.50	5.4	41,185	0.01%
2021/07/20	34.3	115.02	30	115.25	114.50	4.3	40,817	0.01%
2021/07/19	30.3	116.62	1	116.50	116.50	29.3	41,033	0.07%
2021/07/16	41	118.50	48.9	118.93	119.50	-7.9	41,627	-0.02%
2021/07/15	23.3	117.71	24.5	118.18	119.50	-1.1	41,646	0.00%
2021/07/14	3.1	117.16	3	116.67	116.00	0.1	41,038	0.00%
2021/07/13	4	116.50	2	116.50	116.50	2	41,122	0.00%
2021/07/12	3.2	115.16	1	115.00	115.00	2.2	41,396	0.01%
2021/07/09	17.5	113.59	16	114.03	114.00	1.5	41,770	0.00%
2021/07/08	1	115.50	2	115.25	115.50	-1	42,184	0.00%
2021/07/07	9.7	115.79	1	115.00	115.00	8.7	42,614	0.02%
2021/07/06	53.1	116.45	32	117.00	116.50	21.1	43,302	0.05%
2021/07/05	36.1	116.35	30.2	116.13	117.00	5.9	43,911	0.01%
2021/07/02	5	111.70	0	0.00	111.50	5	43,223	0.01%
2021/07/01	2.1	111.99	2	112.00	112.00	0.1	43,510	0.00%
2021/06/30	11	112.54	13	112.58	112.00	-2	43,940	0.00%
2021/06/29	11	112.00	5	111.90	111.50	6	45,039	0.01%
2021/06/28	1	111.52	1	112.00	111.50	0	46,909	0.00%
2021/06/25	24.2	113.88	31.1	114.21	113.00	-6.9	47,286	-0.01%
2021/06/24	35	112.29	40.3	112.80	113.00	-5.3	47,379	-0.01%
2021/06/23	5	110.50	10	110.90	111.50	-5	47,741	-0.01%
2021/06/22	13.1	109.15	13	109.42	108.50	0.1	48,354	0.00%
2021/06/21	18.1	109.03	9.1	109.17	108.50	9	49,335	0.02%
2021/06/18	3	112.17	1	112.00	111.50	2	50,635	0.00%
2021/06/17	18.3	110.61	31.2	111.07	113.00	-12.9	51,947	-0.02%
2021/06/16	11	112.00	14	112.18	111.50	-3	54,351	-0.01%
2021/06/15	26.1	113.17	6	113.08	113.00	20.1	56,251	0.04%
2021/06/11	3.2	113.46	28	112.20	113.50	-24.8	58,242	-0.04%
2021/06/10	37	110.53	42	111.11	110.50	-5	59,189	-0.01%
2021/06/09	29	109.72	32	110.19	109.50	-3	60,027	0.00%
2021/06/08	27	110.61	44	110.93	110.50	-17	61,243	-0.03%
2021/06/07	24.1	110.81	20	111.00	110.50	4.1	62,197	0.01%
2021/06/04	31.1	110.60	24	110.21	112.00	7.1	62,654	0.01%
2021/06/03	19	111.42	16	111.66	111.00	3	62,906	0.00%
2021/06/02	26.1	112.77	1	112.50	112.00	25.1	63,414	0.04%
2021/06/01	8	114.75	14.7	114.20	114.50	-6.6	64,306	-0.01%
2021/05/31	0.1	113.00	2	113.25	113.50	-1.9	65,255	0.00%
2021/05/28	19	110.50	20	111.00	111.00	-1	66,126	0.00%
2021/05/27	13.2	108.77	12	109.25	109.50	1.2	66,575	0.00%
2021/05/26	1.1	111.54	28.2	111.74	111.50	-27.1	67,559	-0.04%
2021/05/25	1	112.50	4.3	112.62	112.00	-3.2	69,013	0.00%
2021/05/24	12.3	109.42	52	108.54	109.50	-39.7	69,079	-0.06%
2021/05/21	5.1	108.91	30.2	108.90	109.50	-25.1	69,408	-0.04%
2021/05/20	73	105.98	9.1	106.27	106.00	63.9	69,516	0.09%
2021/05/19	15.1	105.04	83	105.28	105.00	-67.9	70,236	-0.10%
2021/05/18	66.3	102.57	34	102.79	107.00	32.3	70,231	0.05%
2021/05/17	59.5	99.57	27	99.54	98.20	32.5	70,387	0.05%
2021/05/14	8.3	105.06	5	104.10	104.50	3.3	70,236	0.00%
2021/05/13	15	102.29	25.1	102.06	103.00	-10.1	70,571	-0.01%
2021/05/12	40.3	101.64	53	100.43	102.00	-12.7	70,334	-0.02%
2021/05/11	29.9	107.89	38.7	108.68	107.00	-8.7	69,233	-0.01%
2021/05/10	9.6	114.04	6	113.67	113.00	3.6	69,994	0.01%
2021/05/07	9	116.89	21	115.79	117.50	-12	72,312	-0.02%
2021/05/06	2.6	111.83	3.2	111.84	112.50	-0.6	73,359	0.00%
2021/05/05	19	111.32	17	111.76	110.00	2	74,195	0.00%
2021/05/04	24.7	108.78	25.1	109.15	108.50	-0.4	75,249	0.00%
2021/05/03	28.6	113.40	17.1	113.06	112.50	11.5	76,133	0.02%
2021/04/29	31.2	116.30	17	117.56	116.00	14.2	78,603	0.02%
2021/04/28	4.2	117.38	2	117.25	117.00	2.2	79,282	0.00%
2021/04/27	41.4	119.28	23	120.11	118.50	18.4	80,842	0.02%
2021/04/26	25.3	117.65	7	118.21	117.50	18.3	81,368	0.02%
2021/04/23	13.2	118.05	23.9	118.19	119.00	-10.7	82,262	-0.01%
2021/04/22	21.7	118.50	34	119.04	117.50	-12.3	84,441	-0.01%
2021/04/21	10.4	120.40	7	120.07	120.00	3.4	88,574	0.00%
2021/04/20	25	121.46	2.3	121.55	122.00	22.7	89,305	0.03%
2021/04/19	4.3	121.52	1	122.00	121.50	3.3	90,633	0.00%
2021/04/16	28.4	123.16	41	122.61	123.50	-12.6	91,260	-0.01%
2021/04/15	4	120.26	22	120.48	121.00	-18	92,273	-0.02%
2021/04/14	11.3	120.60	9	121.50	121.50	2.3	93,500	0.00%
2021/04/13	5.2	122.31	12.2	122.11	122.50	-7	96,281	-0.01%
2021/04/12	23.2	120.55	11.2	121.28	120.50	12	99,322	0.01%
2021/04/09	18.1	120.97	3	121.00	120.00	15.1	102,027	0.01%
2021/04/08	10	122.60	102.8	122.07	122.50	-92.8	101,224	-0.09%	大賣/
2021/04/07	94.3	123.86	3	123.33	123.50	91.3	101,243	0.09%
2021/04/06	5.1	122.71	3	123.33	122.50	2.1	101,439	0.00%
2021/04/01	69.4	121.73	31.1	122.14	121.50	38.3	101,864	0.04%
2021/03/31	50.1	124.73	41	125.20	124.00	9.1	102,143	0.01%
2021/03/30	12.2	129.04	7	129.14	129.50	5.2	100,661	0.01%
2021/03/29	22.1	128.05	9.4	128.16	128.50	12.7	100,823	0.01%
2021/03/26	3.2	126.68	9.4	127.05	126.50	-6.2	101,700	-0.01%
2021/03/25	43.2	128.21	38.1	127.70	126.50	5.1	101,299	0.01%
2021/03/24	48.7	128.97	9	129.83	128.00	39.7	100,686	0.04%
2021/03/23	52.4	133.14	102.3	131.99	130.50	-49.9	99,806	-0.05%	大賣/
2021/03/22	27.4	127.41	34	128.07	130.00	-6.6	98,701	-0.01%
2021/03/19	69.1	125.14	34.1	123.98	123.50	35	97,546	0.04%
2021/03/18	54.4	130.20	42.4	129.85	129.50	12	95,637	0.01%
2021/03/17	65.5	126.44	109.8	125.56	126.00	-44.2	94,357	-0.05%	大賣/
2021/03/16	23.1	122.22	44.4	122.84	123.00	-21.2	92,873	-0.02%
2021/03/15	3.3	120.11	32	120.00	121.00	-28.7	92,452	-0.03%
2021/03/12	28.1	119.25	51.8	119.58	120.00	-23.7	93,263	-0.03%
2021/03/11	22.1	116.86	141.5	116.71	117.00	-119.4	94,385	-0.13%	大賣/鉅額交易
2021/03/10	1	115.50	4	116.13	115.50	-3	93,926	0.00%
2021/03/09	25.8	112.70	5	113.30	115.00	20.8	93,640	0.02%
2021/03/08	30	114.60	29	114.19	113.50	1	93,481	0.00%
2021/03/05	154.5	114.47	37	115.23	115.00	117.5	92,985	0.13%	大買/鉅額交易
2021/03/04	10.8	114.26	42	114.10	114.50	-31.2	92,545	-0.03%
2021/03/03	28.1	114.48	34	114.31	115.50	-5.9	91,575	-0.01%
2021/03/02	48	113.40	13	113.58	112.00	35	90,689	0.04%
2021/02/26	72	112.92	91	113.05	112.00	-19	90,179	-0.02%
2021/02/25	21	115.07	54.4	115.40	116.50	-33.4	88,553	-0.04%
2021/02/24	98.5	112.70	7	111.07	110.50	91.5	87,097	0.11%
2021/02/23	16	110.19	121	109.57	111.50	-105	86,598	-0.12%	大賣/鉅額交易
2021/02/22	34.1	112.26	80.3	111.95	111.00	-46.2	86,137	-0.05%
2021/02/19	37.6	110.55	32	110.58	110.00	5.6	85,645	0.01%
2021/02/18	36.1	113.49	9	113.81	113.00	27.1	84,850	0.03%
2021/02/17	54.7	114.02	23.8	114.25	114.00	30.9	84,908	0.04%
2021/02/05	55.2	114.33	56.1	114.45	113.50	-0.9	83,928	0.00%
2021/02/04	17.3	114.27	77	113.98	114.00	-59.7	83,134	-0.07%
2021/02/03	32.1	116.50	47.2	116.38	116.50	-15.1	82,680	-0.02%
2021/02/02	67	115.35	57.1	115.90	116.50	9.9	82,107	0.01%
2021/02/01	76.3	110.67	69	111.05	113.00	7.3	81,389	0.01%
2021/01/29	62.4	116.22	119	114.22	111.50	-56.6	79,640	-0.07%	大賣/
2021/01/28	62.7	119.38	24.2	119.02	118.50	38.5	76,874	0.05%
2021/01/27	17	123.68	26.2	123.42	123.00	-9.1	75,136	-0.01%
2021/01/26	37.7	121.43	21	121.31	122.00	16.7	73,916	0.02%
2021/01/25	20.1	120.74	47	120.97	123.00	-26.9	72,070	-0.04%
2021/01/22	24	120.38	92	120.54	121.50	-68	70,174	-0.10%
2021/01/21	47.5	116.53	36.2	116.10	117.00	11.3	67,021	0.02%
2021/01/20	67.3	116.43	34.2	116.12	114.50	33	66,129	0.05%
2021/01/19	20.2	114.46	35.8	114.99	115.00	-15.6	64,197	-0.02%
2021/01/18	46.1	112.59	24	113.35	114.00	22.1	63,005	0.04%
2021/01/15	59.8	116.47	54.2	115.70	115.50	5.6	61,737	0.01%
2021/01/14	63	113.37	149.2	113.18	116.00	-86.2	59,302	-0.15%	大賣/
2021/01/13	73	105.51	22	105.25	106.50	51	54,542	0.09%
2021/01/12	38.5	104.83	77.6	103.69	104.00	-39.1	53,983	-0.07%
2021/01/11	10.8	107.29	1.1	107.50	107.50	9.7	53,647	0.02%
2021/01/08	19.6	107.27	76	108.08	108.00	-56.4	53,291	-0.11%
2021/01/07	13	107.27	24.7	106.70	107.00	-11.6	51,832	-0.02%
2021/01/06	88.3	105.00	76	105.71	105.00	12.4	50,561	0.02%
2021/01/05	60.2	103.19	63.4	103.48	104.00	-3.3	47,274	-0.01%
2021/01/04	37.9	97.42	79.2	97.04	99.90	-41.2	44,037	-0.09%
2020/12/31	4.1	91.67	19	91.75	92.00	-14.9	40,427	-0.04%
2020/12/30	18.1	91.28	2	91.45	91.60	16.1	40,179	0.04%
2020/12/29	3	90.67	14	91.07	90.40	-11	39,796	-0.03%
2020/12/28	99.2	92.41	13	92.01	91.80	86.2	39,355	0.22%
2020/12/25	119.4	91.66	74	91.68	91.80	45.4	38,556	0.12%	大買/
2020/12/24	20	89.35	12.3	89.40	89.60	7.7	37,188	0.02%
2020/12/23	4	88.95	36.4	89.00	88.80	-32.4	37,032	-0.09%
2020/12/22	13.2	89.75	27.1	89.41	87.70	-13.9	36,732	-0.04%
2020/12/21	6.2	87.80	0	0.00	88.00	6.2	36,124	0.02%
2020/12/18	21	87.81	20	87.80	87.70	1	35,941	0.00%
2020/12/17	1.1	87.89	6	87.80	87.80	-4.9	35,866	-0.01%
2020/12/16	0	87.80	8	87.99	88.20	-8	35,716	-0.02%
2020/12/15	7.1	87.03	1	87.10	87.10	6.1	35,463	0.02%
2020/12/14	5.1	88.05	4	87.70	87.70	1.1	35,162	0.00%
2020/12/11	4.1	87.91	20.5	87.75	87.60	-16.3	34,666	-0.05%
2020/12/10	10.1	87.71	24	88.05	87.70	-13.9	33,930	-0.04%
2020/12/09	13	88.71	16	88.78	89.00	-3	33,480	-0.01%
2020/12/08	51.1	88.94	45.1	87.97	87.60	6	32,621	0.02%
2020/12/07	17.2	86.36	47.8	86.41	87.90	-30.6	31,140	-0.10%
2020/12/04	3	82.90	7	82.89	82.90	-4	28,798	-0.01%
2020/12/03	4	82.07	1	82.00	82.00	3	28,368	0.01%
2020/12/02	25	82.46	14	82.63	82.70	11	28,204	0.04%
2020/12/01	2	82.45	4	82.45	82.90	-2	28,227	-0.01%
2020/11/30	0.1	82.30	5.1	82.50	82.30	-5	28,504	-0.02%
2020/11/27	0	0.00	1	82.60	82.60	-1	27,917	0.00%
2020/11/26	3.8	82.91	3.1	82.93	83.00	0.7	27,869	0.00%
2020/11/25	34	82.02	8	82.15	82.00	26	27,823	0.09%
2020/11/24	1	82.30	1.6	82.19	82.00	-0.6	27,853	0.00%
2020/11/23	1.1	82.69	5	82.84	82.90	-3.9	27,877	-0.01%
2020/11/20	5.1	82.42	34	82.47	82.50	-28.9	27,738	-0.10%
2020/11/19	10	82.60	2	82.65	82.90	8	27,618	0.03%
2020/11/18	0	83.00	6	83.15	83.20	-6	27,595	-0.02%
2020/11/17	28.1	82.72	7	82.86	83.00	21.1	27,491	0.08%
2020/11/16	1.1	82.49	21	82.56	82.60	-19.9	27,885	-0.07%
2020/11/13	10	81.44	16	81.38	81.40	-6	27,577	-0.02%
2020/11/12	20	81.73	5	81.28	81.90	15	27,494	0.05%
2020/11/11	5.4	81.09	8.2	81.27	81.60	-2.8	27,213	-0.01%
2020/11/10	0.8	80.63	4	80.55	80.80	-3.2	27,174	-0.01%
2020/11/09	1.1	81.27	12	80.96	81.20	-10.9	28,235	-0.04%
2020/11/06	10.5	79.50	2	79.60	79.70	8.5	28,321	0.03%
2020/11/05	0.1	79.00	1	78.80	79.00	-0.9	28,488	0.00%
2020/11/04	4.1	78.92	0	0.00	78.80	4.1	29,073	0.01%
2020/11/03	0	78.40	3	78.10	78.30	-3	29,122	-0.01%
2020/11/02	1.1	77.55	8	78.26	78.30	-6.9	29,432	-0.02%
2020/10/30	4	77.43	1	77.20	77.50	3	29,600	0.01%
2020/10/29	0	0.00	12	77.10	78.00	-12	29,550	-0.04%
2020/10/28	7	79.04	3.5	78.61	78.30	3.5	30,059	0.01%
2020/10/27	3.1	79.71	2	79.85	80.00	1.1	30,234	0.00%
2020/10/26	2	80.20	13	80.27	80.20	-11	30,632	-0.04%
2020/10/23	2	80.75	2	81.10	80.70	0	31,049	0.00%
2020/10/22	5.1	80.48	2	80.70	80.80	3.1	32,073	0.01%
2020/10/21	19	80.68	3	80.83	80.40	16	32,779	0.05%
2020/10/20	6.1	81.50	5	81.50	81.40	1.1	33,058	0.00%
2020/10/19	25.1	81.15	32	81.03	81.30	-6.9	33,610	-0.02%
2020/10/16	4	78.80	12	79.21	78.60	-8	33,408	-0.02%
2020/10/15	6.1	78.12	0	0.00	78.10	6.1	33,847	0.02%
2020/10/14	1	78.00	5	78.10	78.00	-4	34,602	-0.01%
2020/10/13	0	78.80	0	0.00	78.90	0	34,800	0.00%
2020/10/12	4.3	78.48	4	78.55	78.70	0.3	35,259	0.00%
2020/10/08	0.2	78.00	4.1	77.85	78.00	-3.9	35,425	-0.01%
2020/10/07	3	77.47	0	0.00	77.40	3	35,744	0.01%
2020/10/06	0.3	77.90	5	78.08	77.80	-4.7	36,066	-0.01%
2020/10/05	3.4	77.79	1	77.90	77.70	2.4	36,653	0.01%
2020/09/30	1.2	77.68	1	77.80	77.40	0.2	37,159	0.00%
2020/09/29	10.2	77.10	1	77.90	77.00	9.2	37,455	0.02%
2020/09/28	0.2	76.90	9	76.20	76.90	-8.8	37,793	-0.02%
2020/09/25	10	74.65	16	74.39	74.30	-6	38,001	-0.02%
2020/09/24	14	75.54	1	75.30	75.00	13	38,076	0.03%
2020/09/23	3	76.73	0	0.00	76.70	3	37,687	0.01%
2020/09/22	4	77.03	0	0.00	76.80	4	38,132	0.01%
2020/09/21	3	77.60	1	77.90	77.40	2	38,706	0.01%
2020/09/18	5	77.70	0	0.00	77.60	5	40,000	0.01%
2020/09/17	1.1	78.21	0	0.00	78.10	1.1	40,947	0.00%
2020/09/16	1.1	78.80	5	79.40	78.80	-3.9	41,362	-0.01%
2020/09/15	2.7	79.03	34	79.11	79.10	-31.3	41,339	-0.08%
2020/09/14	5.1	79.20	6	79.10	79.40	-0.9	41,646	0.00%
2020/09/11	3.1	78.31	8	78.39	78.50	-4.9	41,491	-0.01%
2020/09/10	16.2	78.48	29	78.40	78.50	-12.8	41,523	-0.03%
2020/09/08	33	77.82	11	77.56	77.50	22	41,473	0.05%
2020/09/07	23	77.15	4	77.05	77.30	19	41,611	0.05%
2020/09/04	10.1	77.00	10	77.25	76.90	0.1	41,954	0.00%
2020/09/03	13	78.72	1	78.10	77.70	12	41,789	0.03%
2020/09/02	2	77.20	14	77.36	77.80	-12	41,734	-0.03%
2020/09/01	9	76.78	12.1	76.92	77.00	-3.1	42,211	-0.01%
2020/08/31	4	77.20	4	77.65	76.90	0	42,474	0.00%
2020/08/28	7	77.41	0	0.00	77.50	7	42,692	0.02%
2020/08/27	6	77.63	10	77.81	77.50	-4	42,988	-0.01%
2020/08/26	5	78.10	7	78.20	78.20	-2	43,281	0.00%
2020/08/25	0	0.00	7.4	78.18	78.30	-7.4	43,441	-0.02%
2020/08/24	1	77.60	13	77.79	77.60	-12	43,891	-0.03%
2020/08/21	12	77.98	0	0.00	78.20	12	43,964	0.03%
2020/08/20	12	77.94	28	77.58	77.10	-16	43,929	-0.04%
2020/08/19	15	80.53	13	79.62	79.30	2	43,368	0.00%
2020/08/18	2	79.60	5	79.70	79.80	-3	43,283	-0.01%
2020/08/17	3.1	80.23	1	80.30	80.20	2.1	43,604	0.00%
2020/08/14	20	80.05	3.6	80.19	80.40	16.4	43,618	0.04%
2020/08/13	26	80.91	18	81.19	79.50	8	43,559	0.02%
2020/08/12	16	80.45	67	80.83	81.40	-51	42,948	-0.12%
2020/08/11	16.1	80.04	9	80.64	79.80	7.1	43,139	0.02%
2020/08/10	29.2	80.24	20	80.27	80.50	9.2	43,407	0.02%
2020/08/07	2	78.40	1	78.40	78.30	1	43,275	0.00%
2020/08/06	25	78.99	9.1	79.15	79.00	15.9	43,625	0.04%
2020/08/05	9.8	78.11	16	78.13	77.90	-6.2	43,829	-0.01%
2020/08/04	14.1	77.72	7	77.83	78.10	7.1	44,340	0.02%
2020/08/03	20.4	77.67	1	78.10	77.10	19.4	44,597	0.04%
2020/07/31	12	78.88	3	78.83	78.40	9	44,108	0.02%
2020/07/30	9	77.94	2	78.20	78.00	7	43,832	0.02%
2020/07/29	48	78.67	11	78.62	78.00	37	43,666	0.08%
2020/07/28	6	79.82	3	80.03	78.40	3	43,848	0.01%
2020/07/27	14.2	78.59	4.2	78.19	78.00	9.9	43,342	0.02%
2020/07/24	22	80.69	3	80.47	80.00	19	42,760	0.04%
2020/07/23	11.2	81.72	26	81.82	82.10	-14.8	42,348	-0.03%
2020/07/22	8	85.49	28	85.50	85.90	-20	41,517	-0.05%
2020/07/21	23	85.25	20	85.48	85.30	3	40,594	0.01%
2020/07/20	6.6	86.28	8	86.15	86.80	-1.4	39,798	0.00%
2020/07/17	16.1	88.28	1	87.71	88.00	15	39,066	0.04%
2020/07/16	12.1	87.75	4	87.65	87.60	8.1	39,095	0.02%
2020/07/15	10.1	86.90	1	86.60	86.60	9.1	38,790	0.02%
2020/07/14	10	87.01	30	86.40	86.30	-20	39,163	-0.05%
2020/07/13	6.2	86.15	2	86.10	86.70	4.2	39,298	0.01%
2020/07/10	4	85.05	54	85.88	84.80	-50	39,392	-0.13%
2020/07/09	18.4	86.15	5	86.22	86.20	13.4	39,134	0.03%
2020/07/08	0	86.90	10.1	86.84	87.00	-10.1	38,728	-0.03%
2020/07/07	2	86.30	124	86.80	87.00	-122	38,430	-0.32%	大賣/鉅額交易
2020/07/06	10.2	86.31	8	86.48	86.40	2.2	38,484	0.01%
2020/07/03	17	85.27	4	85.20	85.30	13	39,251	0.03%
2020/07/02	22	85.49	7.2	85.44	86.00	14.8	39,318	0.04%
2020/07/01	18.1	85.79	222	86.50	85.90	-203.9	39,567	-0.52%	大賣/鉅額交易
2020/06/30	17	86.12	19	86.07	86.30	-2	39,234	-0.01%
2020/06/29	8.1	83.95	23.3	84.44	85.20	-15.2	38,911	-0.04%
2020/06/24	20.2	82.60	19	83.12	83.50	1.2	37,861	0.00%
2020/06/23	14	79.87	10	80.01	80.20	4	37,387	0.01%
2020/06/22	1	78.51	2	78.65	78.90	-1	37,269	0.00%
2020/06/19	2	78.50	1	78.40	78.80	1	37,883	0.00%
2020/06/18	3	78.33	1	78.50	78.50	2	37,988	0.01%
2020/06/17	2.1	78.01	0	0.00	78.20	2.1	38,713	0.01%
2020/06/16	4.1	78.28	13	78.12	78.40	-8.9	40,122	-0.02%
2020/06/15	7.4	77.21	0	0.00	77.00	7.4	41,533	0.02%
2020/06/12	16.9	77.74	1	77.40	78.00	15.9	42,349	0.04%
2020/06/11	9.1	78.51	156	79.09	78.60	-146.9	42,992	-0.34%	大賣/鉅額交易
2020/06/10	0.1	79.70	11	79.77	79.90	-10.9	43,388	-0.03%
2020/06/09	8	79.64	181	79.05	79.50	-173	44,767	-0.39%	大賣/鉅額交易
2020/06/08	7.1	79.40	14	79.39	79.70	-6.9	45,559	-0.02%
2020/06/05	1	78.20	7	78.21	78.50	-6	45,175	-0.01%
2020/06/04	7.1	78.09	7	78.21	78.40	0.1	45,232	0.00%
2020/06/03	5	78.08	12	78.17	78.10	-7	45,254	-0.02%
2020/06/02	3	77.10	8.2	77.12	77.10	-5.2	45,186	-0.01%
2020/06/01	0	76.20	18	76.61	76.20	-18	45,106	-0.04%
2020/05/29	0	0.00	2	75.45	75.80	-2	45,158	0.00%
2020/05/28	6.4	75.47	8	75.50	75.30	-1.6	44,994	0.00%
2020/05/27	1.3	75.02	7	75.30	75.30	-5.7	45,453	-0.01%
2020/05/26	5	74.06	12	74.79	74.80	-7	45,969	-0.02%
2020/05/25	26	73.18	3.4	73.37	73.60	22.7	46,216	0.05%
2020/05/22	24	73.82	0	0.00	73.60	24	46,552	0.05%
2020/05/21	4.1	74.63	1	74.60	74.70	3.1	46,325	0.01%
2020/05/20	5.1	74.57	1.2	74.90	74.50	3.9	46,417	0.01%
2020/05/19	7.1	75.13	1	75.30	74.80	6.1	46,489	0.01%
2020/05/18	10	75.77	5	75.20	75.00	5	46,100	0.01%
2020/05/15	8.1	77.24	2	77.90	77.10	6.1	45,526	0.01%
2020/05/14	5	78.22	12	78.53	78.20	-7	45,023	-0.02%
2020/05/13	4	78.00	7	78.56	78.80	-3	44,680	-0.01%
2020/05/12	17.2	77.61	11	77.44	77.30	6.2	44,565	0.01%
2020/05/11	10.4	78.68	35.8	78.42	78.90	-25.4	44,747	-0.06%
2020/05/08	2	76.30	1	76.20	76.20	1	44,242	0.00%
2020/05/07	0.1	75.30	1	75.20	75.20	-0.9	44,308	0.00%
2020/05/06	9	74.76	7	74.46	74.30	2	44,218	0.00%
2020/05/05	13.2	74.29	0	0.00	74.10	13.2	44,492	0.03%
2020/05/04	18.3	74.54	0	0.00	74.50	18.3	44,768	0.04%
2020/04/30	3.4	76.65	13	76.21	77.00	-9.6	44,694	-0.02%
2020/04/29	7.1	75.78	5	76.00	75.60	2.1	44,975	0.00%
2020/04/28	5	75.00	16	75.14	75.20	-11	45,609	-0.02%
2020/04/27	11.1	74.76	2	74.95	74.90	9.1	47,798	0.02%
2020/04/24	2.2	73.82	5	74.00	73.80	-2.8	47,910	-0.01%
2020/04/23	8	74.20	1	74.20	74.00	7	48,896	0.01%
2020/04/22	8	73.65	0	0.00	73.90	8	48,768	0.02%
2020/04/21	26	74.30	1	74.20	73.50	25	48,703	0.05%
2020/04/20	33.1	76.16	2	75.65	76.20	31.1	48,171	0.06%
2020/04/17	11.1	76.01	95	76.27	75.80	-83.9	48,024	-0.17%
2020/04/16	24	74.73	6	74.45	74.00	18	47,392	0.04%
2020/04/15	43	74.46	29	74.80	74.10	14	47,157	0.03%
2020/04/14	8.1	73.94	5	74.12	74.40	3.1	47,387	0.01%
2020/04/13	26.2	73.42	1	73.20	73.10	25.2	47,485	0.05%
2020/04/10	26	73.62	14	73.66	73.90	12	47,506	0.03%
2020/04/09	31	74.92	17.2	74.43	74.00	13.8	47,817	0.03%
2020/04/08	48	74.01	21	74.39	75.00	27	47,242	0.06%
2020/04/07	10	71.55	2	71.30	71.20	8	45,981	0.02%
2020/04/06	3.1	69.54	0	0.00	70.20	3.1	45,466	0.01%
2020/04/01	2	70.05	5.3	70.13	70.00	-3.3	44,975	-0.01%
2020/03/31	3	70.10	11	70.08	69.90	-8	44,733	-0.02%
2020/03/30	2	69.20	1	69.80	70.00	1	44,283	0.00%
2020/03/27	1.1	71.88	6	71.03	70.10	-4.9	43,919	-0.01%
2020/03/26	2	70.90	5	70.66	71.00	-3	43,204	-0.01%
2020/03/25	23	71.88	19	71.90	71.40	4	43,208	0.01%
2020/03/24	15.2	69.70	10	70.07	69.40	5.2	42,793	0.01%
2020/03/23	20	67.93	11	67.86	67.50	9	43,074	0.02%
2020/03/20	37.1	69.35	29.8	70.04	70.80	7.3	42,561	0.02%
2020/03/19	66	67.42	14	67.64	66.30	52	41,412	0.13%
2020/03/18	9.2	70.12	3	70.53	70.00	6.2	40,185	0.02%
2020/03/17	37.1	71.15	11	71.40	70.60	26.1	39,472	0.07%
2020/03/16	26	72.55	3	72.30	71.10	23	38,858	0.06%
2020/03/13	25.2	70.96	27	70.90	74.60	-1.8	38,007	0.00%
2020/03/12	26.1	75.69	11	75.47	74.70	15.1	36,846	0.04%
2020/03/11	16	79.56	3	79.23	78.60	13	35,761	0.04%
2020/03/10	4	78.96	1	79.00	79.40	3	35,582	0.01%
2020/03/09	36.2	79.36	2	79.40	79.10	34.2	35,358	0.10%
2020/03/06	16	81.03	0	0.00	80.80	16	35,166	0.05%
2020/03/05	15	82.97	4	83.13	82.70	11	35,040	0.03%
2020/03/04	5.2	81.80	8	81.61	81.70	-2.8	35,049	-0.01%
2020/03/03	7	81.36	4	81.10	81.00	3	34,888	0.01%
2020/03/02	31	79.31	0	0.00	79.20	31	34,638	0.09%
2020/02/27	9	80.50	4	80.68	80.30	5	34,937	0.01%
2020/02/26	13	81.25	0	0.00	81.10	13	34,982	0.04%
2020/02/25	7	82.14	5	82.02	82.30	2	34,763	0.01%
2020/02/24	7	80.71	13	80.65	80.70	-6	34,847	-0.02%
2020/02/21	1	81.80	0	0.00	81.70	1	35,036	0.00%
2020/02/20	10	82.80	10	83.73	82.80	0	36,338	0.00%
2020/02/19	1	84.40	1	84.50	83.80	0	36,346	0.00%
2020/02/18	7.4	83.47	113	83.20	83.40	-105.6	36,642	-0.29%	大賣/鉅額交易
2020/02/17	2.1	84.05	1	83.90	83.90	1.1	37,750	0.00%
2020/02/14	4	84.85	2	84.90	84.90	2	38,341	0.01%
2020/02/13	16	85.45	116	84.76	84.70	-100	39,439	-0.25%	大賣/
2020/02/12	41	84.09	16	84.30	85.50	25	40,708	0.06%
2020/02/11	9.1	82.78	3	82.53	82.90	6.1	41,559	0.01%
2020/02/10	34.2	81.92	6	82.12	82.00	28.2	42,608	0.07%
2020/02/07	3	82.97	2	82.90	82.90	1	43,602	0.00%
2020/02/06	4.5	83.09	6	83.32	83.60	-1.5	45,059	0.00%
2020/02/05	10	82.20	6	82.28	82.20	4	46,922	0.01%
2020/02/04	6.1	82.86	5	83.06	82.20	1.1	48,200	0.00%
2020/02/03	11.1	79.72	16	80.13	82.20	-4.9	48,094	-0.01%
2020/01/31	17	83.50	15	83.99	83.20	2	47,505	0.00%
2020/01/30	63.7	84.29	27	84.14	83.10	36.7	47,070	0.08%
2020/01/20	22	92.46	20	92.59	92.30	2	44,925	0.00%
2020/01/17	24	91.77	40.9	92.15	92.30	-16.9	44,926	-0.04%
2020/01/16	4	89.90	0	0.00	90.00	4	44,307	0.01%
2020/01/15	2	89.95	1	90.00	89.90	1	45,467	0.00%
2020/01/14	0	89.80	1	90.00	90.00	-1	46,469	0.00%
2020/01/13	2.1	89.06	0	0.00	89.60	2.1	46,698	0.00%
2020/01/10	1.1	88.04	7	88.56	89.00	-5.9	47,630	-0.01%
2020/01/09	9.4	87.47	4	87.50	87.10	5.4	48,452	0.01%
2020/01/08	37.1	87.05	1	87.00	86.50	36.1	48,573	0.07%
2020/01/07	14.1	89.33	5	89.30	89.10	9.1	48,302	0.02%
2020/01/06	2.2	90.59	0	0.00	90.50	2.2	48,395	0.00%
2020/01/03	5	91.12	16	91.66	91.60	-11	48,271	-0.02%
2020/01/02	6	90.88	0	0.00	90.80	6	48,116	0.01%
2019/12/31	2	91.00	6	90.90	90.80	-4	48,193	-0.01%
2019/12/30	14	91.18	2.8	91.26	90.90	11.2	48,265	0.02%
2019/12/27	0.1	91.20	21.2	91.69	91.50	-21.1	48,462	-0.04%
2019/12/26	8	91.00	0	0.00	90.80	8	48,560	0.02%
2019/12/25	19.1	90.89	2.6	90.95	91.00	16.4	49,146	0.03%
2019/12/24	6	90.93	0	0.00	90.90	6	49,384	0.01%
2019/12/23	7	91.09	0.7	91.10	91.50	6.3	49,552	0.01%
2019/12/20	3	91.30	0	0.00	91.10	3	49,578	0.01%
2019/12/19	6	91.48	13.4	92.19	92.20	-7.4	49,260	-0.02%
2019/12/18	2	92.05	44.3	92.15	92.40	-42.3	48,958	-0.09%
2019/12/17	16	91.21	2	91.50	91.60	14	48,539	0.03%
2019/12/16	22.1	91.43	6	92.02	91.60	16.1	48,561	0.03%
2019/12/13	15	91.09	16	91.74	91.00	-1	48,552	0.00%
2019/12/12	13	91.32	16	91.74	91.00	-3	48,727	-0.01%
2019/12/11	1.2	91.26	13	91.08	91.30	-11.8	48,865	-0.02%
2019/12/10	7	90.36	0	0.00	90.30	7	49,354	0.01%
2019/12/09	17	90.90	20	91.24	91.00	-3	49,715	-0.01%
2019/12/06	21.1	90.13	3	90.33	90.50	18.1	49,472	0.04%
2019/12/05	9	89.79	3	90.27	89.90	6	49,467	0.01%
2019/12/04	21.1	89.02	1	90.00	89.50	20.1	49,622	0.04%
2019/12/03	2	89.80	12	89.39	90.00	-10	49,672	-0.02%
2019/12/02	34.1	88.02	28	88.32	88.60	6.1	49,485	0.01%
2019/11/29	12	89.19	0.1	88.50	88.50	11.9	49,213	0.02%
2019/11/28	0	0.00	2	90.35	89.80	-2	48,897	0.00%
2019/11/27	1	90.10	8	90.36	90.60	-7	49,237	-0.01%
2019/11/26	2	90.05	6	90.05	89.90	-4	49,243	-0.01%
2019/11/25	20.3	89.87	6	89.60	89.60	14.3	48,294	0.03%
2019/11/22	8	92.11	14	91.63	91.40	-6	47,978	-0.01%
2019/11/21	9.8	91.34	14	91.44	92.50	-4.3	47,972	-0.01%
2019/11/20	27	91.60	7	91.76	91.90	20	47,375	0.04%
2019/11/19	8	92.21	51.4	91.72	92.80	-43.4	47,024	-0.09%
2019/11/18	1.8	90.11	3	90.30	90.50	-1.2	45,679	0.00%
2019/11/15	5	90.08	30.1	90.12	90.10	-25.1	45,397	-0.06%
2019/11/14	20	90.27	20.1	90.01	89.30	-0.1	45,007	0.00%
2019/11/13	43	89.77	6	89.75	89.70	37	44,081	0.08%
2019/11/12	6	89.25	18.9	90.00	91.00	-12.9	43,699	-0.03%
2019/11/11	64.1	88.60	22	88.57	87.90	42.1	42,815	0.10%
2019/11/08	78	91.38	37	91.64	90.90	41	41,247	0.10%
2019/11/07	55	90.52	31	90.63	90.80	24	39,749	0.06%
2019/11/06	22.1	90.00	28	90.11	90.40	-5.9	38,542	-0.02%
2019/11/05	37	89.74	152	89.58	90.00	-115	37,282	-0.31%	大賣/鉅額交易
2019/11/04	33.3	87.76	63.6	87.86	89.00	-30.3	36,054	-0.08%
2019/11/01	15	82.73	67.9	82.96	84.80	-52.9	34,294	-0.15%
2019/10/31	0	0.00	7	81.23	80.60	-7	33,093	-0.02%
2019/10/30	37.1	80.12	26.5	80.18	80.20	10.7	32,959	0.03%
2019/10/29	20	80.95	21	80.86	80.80	-1	32,835	0.00%
2019/10/28	29	80.23	11.2	80.51	80.10	17.8	32,576	0.05%
2019/10/25	23.1	80.20	22	80.06	80.20	1.1	32,470	0.00%
2019/10/24	18	80.38	10	80.49	80.50	8	32,252	0.02%
2019/10/23	51	79.85	33	80.34	80.50	18	32,630	0.06%
2019/10/22	69	78.68	72	79.24	79.50	-3	32,364	-0.01%
2019/10/21	20	76.90	39	77.36	77.60	-19	31,601	-0.06%
2019/10/18	20	77.22	8	77.44	76.90	12	31,704	0.04%
2019/10/17	16	77.02	90.1	76.25	77.20	-74.1	30,791	-0.24%
2019/10/16	10.1	75.00	3	75.00	75.00	7.1	29,769	0.02%
2019/10/15	15	74.93	5	75.40	74.70	10	29,704	0.03%
2019/10/14	20.3	74.10	28	74.20	74.50	-7.7	30,027	-0.03%
2019/10/09	23	73.46	0.1	73.00	72.90	22.9	29,767	0.08%
2019/10/08	3	73.97	3	73.83	74.00	0	29,894	0.00%
2019/10/07	13.2	73.54	2	73.50	73.40	11.2	29,759	0.04%
2019/10/04	7	72.03	0	0.00	72.70	7	29,672	0.02%
2019/10/03	8	71.88	9	72.02	72.00	-1	29,708	0.00%
2019/10/02	15.2	72.30	0.1	72.40	72.30	15.1	29,572	0.05%
2019/10/01	8	72.50	1	72.50	72.60	7	29,331	0.02%
2019/09/27	26	73.79	12.8	73.28	73.20	13.2	28,815	0.05%
2019/09/26	20.2	74.58	3	74.27	74.00	17.2	28,901	0.06%
2019/09/25	1.1	74.34	0	0.00	74.80	1.1	28,895	0.00%
2019/09/24	17	75.06	19	74.78	74.90	-2	29,218	-0.01%
2019/09/23	12	74.61	32.6	74.68	74.70	-20.6	29,240	-0.07%
2019/09/20	35	74.21	27	74.28	74.50	8	29,577	0.03%
2019/09/19	5	74.22	0	0.00	73.50	5	29,314	0.02%
2019/09/18	24	74.53	31	74.31	74.40	-7	29,144	-0.02%
2019/09/17	66	74.85	21	74.62	74.60	45	29,059	0.15%
2019/09/16	53.1	75.63	32.4	76.08	76.00	20.8	29,303	0.07%
2019/09/12	60	75.28	5	75.24	76.00	55	29,068	0.19%
2019/09/11	15.2	74.53	1.4	74.64	74.50	13.8	28,869	0.05%
2019/09/10	22	74.00	0	0.00	74.10	22	28,884	0.08%
2019/09/09	54	75.22	0	0.00	74.70	54	29,030	0.19%
2019/09/06	60.1	75.72	0	0.00	75.00	60.1	29,372	0.20%
2019/09/05	0	0.00	120	74.78	74.90	-120	29,587	-0.41%	大賣/鉅額交易
2019/09/04	10.1	74.40	10	74.30	74.30	0.1	29,815	0.00%
2019/09/03	1	73.80	1	74.10	73.60	0	29,905	0.00%
2019/09/02	12.4	74.10	1	73.80	74.00	11.4	30,251	0.04%
2019/08/30	31.5	73.39	36	73.44	74.20	-4.5	30,587	-0.01%
2019/08/29	2	71.95	0	0.00	71.90	2	30,724	0.01%
2019/08/28	16.1	72.15	10	72.10	72.40	6.1	31,041	0.02%
2019/08/27	3	72.13	1	72.40	72.20	2	31,307	0.01%
2019/08/26	21	71.83	0	0.00	72.00	21	31,562	0.07%
2019/08/23	14	73.41	0	0.00	73.30	14	31,812	0.04%
2019/08/22	77.6	73.93	18	73.97	73.90	59.6	32,267	0.18%
2019/08/21	1.1	73.04	4	73.50	73.50	-2.9	34,158	-0.01%
2019/08/20	2	72.65	2	72.55	72.40	0	34,127	0.00%
2019/08/19	4	72.55	2.8	72.60	72.40	1.2	34,491	0.00%
2019/08/16	1	71.70	0	0.00	72.00	1	35,197	0.00%
2019/08/15	23	71.59	12	71.78	71.60	11	35,147	0.03%
2019/08/14	22	73.08	15	73.20	72.60	7	35,268	0.02%
2019/08/13	23	73.37	20	72.90	72.90	3	35,218	0.01%
2019/08/12	0.1	73.80	6.2	73.86	73.70	-6.1	35,749	-0.02%
2019/08/08	1	73.10	0	0.00	73.10	1	36,472	0.00%
2019/08/07	6.1	73.13	0	0.00	72.90	6.1	37,306	0.02%
2019/08/06	31	72.35	12	71.89	73.30	19	37,843	0.05%
2019/08/05	18.8	73.37	5	73.70	72.80	13.8	37,786	0.04%
2019/08/02	48	76.20	0	0.00	75.50	48	37,404	0.13%
2019/08/01	31	77.80	40	78.30	77.90	-9	37,162	-0.02%
2019/07/31	1	77.80	30	78.60	78.60	-29	37,041	-0.08%
2019/07/30	0.2	77.90	1	77.90	77.80	-0.8	37,167	0.00%
2019/07/29	25	78.30	2	78.50	78.40	23	37,511	0.06%
2019/07/26	31.1	78.44	0	0.00	78.40	31.1	37,626	0.08%
2019/07/25	9	78.41	67	78.26	78.60	-58	37,671	-0.15%
2019/07/24	27	81.14	21	81.22	81.30	6	37,192	0.02%
2019/07/23	23	81.00	14.2	81.05	80.90	8.8	36,534	0.02%
2019/07/22	10	80.40	23	80.56	80.60	-13	36,414	-0.04%
2019/07/19	24	79.63	3	79.53	79.30	21	36,308	0.06%
2019/07/18	16	79.49	0	0.00	79.00	16	36,773	0.04%
2019/07/17	34.6	80.02	12	79.41	79.30	22.6	37,533	0.06%
2019/07/16	18	80.08	67.3	79.53	80.00	-49.2	37,702	-0.13%
2019/07/15	12.1	76.84	11	77.59	78.10	1.1	38,121	0.00%
2019/07/12	17	77.78	5	77.68	77.60	12	40,175	0.03%
2019/07/11	1.2	78.20	16.8	78.37	78.20	-15.7	41,245	-0.04%
2019/07/10	4	77.83	0	0.00	77.90	4	42,238	0.01%
2019/07/09	18	78.12	9	78.40	77.90	9	43,101	0.02%
2019/07/08	3.2	78.74	6	78.77	79.00	-2.8	43,727	-0.01%
2019/07/05	5	77.96	5	78.10	78.20	0	44,148	0.00%
2019/07/04	3.3	77.77	0	0.00	77.70	3.3	44,538	0.01%
2019/07/03	24.1	77.68	2	78.00	77.50	22.1	44,768	0.05%
2019/07/02	1.1	79.01	4	79.40	79.10	-2.9	45,091	-0.01%
2019/07/01	13	79.12	31	79.16	79.40	-18	45,435	-0.04%
2019/06/28	5	77.66	6	77.72	77.40	-1	46,469	0.00%
2019/06/27	4	77.52	6	77.48	77.40	-2	48,925	0.00%
2019/06/26	1	76.30	1	76.10	76.30	0	49,037	0.00%
2019/06/25	0.1	76.40	2.8	76.90	76.40	-2.7	48,862	-0.01%
2019/06/24	4	75.83	12	76.06	77.10	-8	48,644	-0.02%
2019/06/21	16	77.88	61	78.17	76.80	-45	48,291	-0.09%
2019/06/20	1.1	77.35	9	77.61	77.70	-7.9	47,665	-0.02%
2019/06/19	8	76.79	13	76.92	77.20	-5	47,481	-0.01%
2019/06/18	16.2	76.44	13	75.98	75.90	3.2	46,966	0.01%
2019/06/17	18.9	75.81	26	75.98	76.40	-7.1	46,586	-0.02%
2019/06/14	19	74.95	28	74.89	75.10	-9	46,296	-0.02%
2019/06/13	33	74.00	38	74.17	74.20	-5	45,938	-0.01%
2019/06/12	46.2	73.12	1	72.00	73.70	45.2	45,892	0.10%
2019/06/11	1.1	72.06	2	72.45	72.40	-0.9	45,480	0.00%
2019/06/10	17.1	71.83	20	72.04	72.10	-2.9	45,277	-0.01%
2019/06/06	15	71.25	4	71.40	71.10	11	44,971	0.02%
2019/06/05	5	71.70	5	71.72	71.00	0	44,606	0.00%
2019/06/04	15.2	72.04	2	72.75	71.80	13.2	44,249	0.03%
2019/06/03	4	72.88	8	73.11	73.40	-4	43,903	-0.01%
2019/05/31	19	73.85	21	74.34	73.90	-2	43,607	0.00%
2019/05/30	4	72.71	4	73.00	73.40	0	42,989	0.00%
2019/05/29	3.1	71.52	7	71.63	72.20	-3.9	42,844	-0.01%
2019/05/28	13	71.37	1	71.50	71.20	12	42,521	0.03%
2019/05/27	11	71.39	2.3	71.63	71.40	8.7	40,574	0.02%
2019/05/24	22	71.58	1	72.20	71.40	21	40,541	0.05%
2019/05/23	16.8	71.69	4	72.15	71.50	12.8	40,262	0.03%
2019/05/22	4	74.23	3	74.10	74.00	1	39,723	0.00%
2019/05/21	25.1	74.98	13	74.75	75.00	12.1	39,988	0.03%
2019/05/20	13	75.66	17.2	75.23	75.00	-4.2	39,825	-0.01%
2019/05/17	25	76.05	17.1	74.91	74.70	7.9	39,707	0.02%
2019/05/16	22	76.73	2	77.10	75.90	20	39,278	0.05%
2019/05/15	11	77.94	4	77.60	77.80	7	38,512	0.02%
2019/05/14	11	79.56	6	79.72	79.70	5	37,886	0.01%
2019/05/13	13	81.64	22	82.83	81.20	-9	37,563	-0.02%
2019/05/10	9	83.77	9	84.22	83.70	0	37,575	0.00%
2019/05/09	3	84.93	0	0.00	84.30	3	37,560	0.01%
2019/05/08	4	85.48	0	0.00	85.90	4	37,350	0.01%
2019/05/07	20.6	86.37	2	86.35	86.60	18.6	37,276	0.05%
2019/05/06	8.5	85.48	23.4	84.97	84.90	-14.9	37,269	-0.04%
2019/05/03	2	86.80	13.6	87.33	88.20	-11.6	36,812	-0.03%
2019/05/02	3.5	86.78	0	0.00	86.90	3.5	36,616	0.01%
2019/04/30	1	86.32	0.2	86.90	86.90	0.8	36,365	0.00%
2019/04/29	4	87.98	5	87.92	87.80	-1	36,026	0.00%
2019/04/26	4	86.83	1	87.60	87.40	3	35,703	0.01%
2019/04/25	8.1	86.78	9	86.79	86.80	-0.9	35,423	0.00%
2019/04/24	3.6	86.93	21.5	86.93	86.90	-17.9	35,170	-0.05%
2019/04/23	20	87.82	19.4	88.05	88.30	0.6	34,864	0.00%
2019/04/22	11.1	88.05	10.6	88.40	87.80	0.5	34,003	0.00%
2019/04/19	49	89.98	33	89.29	88.90	16	33,706	0.05%
2019/04/18	120	93.99	90.2	93.54	91.60	29.8	32,619	0.09%	大買/
2019/04/17	14	91.24	67.8	91.07	91.80	-53.8	30,553	-0.18%
2019/04/16	5	90.44	8	90.06	89.90	-3	29,346	-0.01%
2019/04/15	31.1	88.78	17.4	88.27	89.30	13.7	28,411	0.05%
2019/04/12	7.1	85.99	18.3	86.17	86.50	-11.2	27,828	-0.04%
2019/04/11	4.1	83.89	7	83.96	83.80	-2.9	27,456	-0.01%
2019/04/10	3	82.80	13	83.01	83.00	-10	26,990	-0.04%
2019/04/09	10	82.65	2	82.30	82.50	8	26,686	0.03%
2019/04/08	3.5	82.57	82.8	82.49	82.40	-79.3	26,501	-0.30%
2019/04/03	13	81.34	16.7	81.80	81.90	-3.7	25,825	-0.01%
2019/04/02	30.1	82.49	21.1	82.33	82.00	9	25,304	0.04%
2019/04/01	10	78.78	145	78.41	80.80	-135	23,838	-0.57%	大賣/鉅額交易
2019/03/29	1	73.20	19	73.27	73.50	-18	21,133	-0.09%
2019/03/28	1.4	71.73	0	0.00	71.80	1.4	21,058	0.01%
2019/03/27	2.1	71.90	0	0.00	71.90	2.1	21,359	0.01%
2019/03/26	0.1	71.80	1.4	71.73	71.80	-1.3	21,516	-0.01%
2019/03/25	15	71.47	2.3	71.37	71.20	12.7	21,784	0.06%
2019/03/22	0	0.00	10	72.79	73.00	-10	21,732	-0.05%
2019/03/21	0	72.90	1	72.90	73.00	-1	21,996	0.00%
2019/03/20	0.1	72.20	1	72.20	72.40	-0.9	22,458	0.00%
2019/03/19	1	71.90	4	72.05	72.30	-3	23,024	-0.01%
2019/03/18	0.2	71.80	3	71.90	72.00	-2.8	23,226	-0.01%
2019/03/15	5.5	70.81	0	0.00	70.60	5.5	23,470	0.02%
2019/03/14	1	71.00	2	70.70	71.10	-1	23,311	0.00%
2019/03/13	3	70.80	4	70.80	70.70	-1	24,214	0.00%
2019/03/12	0.2	71.20	5	71.00	71.20	-4.8	24,353	-0.02%
2019/03/11	4.1	70.50	0	0.00	70.40	4.1	24,453	0.02%
2019/03/08	16	70.73	0	0.00	70.70	16	24,916	0.06%
2019/03/07	9.1	71.80	1	71.60	71.60	8.1	25,765	0.03%
2019/03/06	1	72.20	1	72.30	72.50	0	26,193	0.00%
2019/03/05	1.3	71.69	0	0.00	71.90	1.3	26,787	0.00%
2019/03/04	4.3	71.73	104	71.60	72.20	-99.7	26,928	-0.37%	大賣/
2019/02/27	10	72.70	2.5	72.78	72.70	7.5	26,754	0.03%
2019/02/26	37	72.99	1	73.00	72.80	36	26,722	0.13%
2019/02/25	1.1	72.94	2	73.45	73.40	-0.9	26,937	0.00%
2019/02/22	12	73.23	35	73.29	73.50	-23	27,267	-0.08%
2019/02/21	12.1	73.56	3	73.73	73.80	9.1	27,552	0.03%
2019/02/20	124.2	73.28	10	72.98	73.20	114.2	27,545	0.41%	大買/鉅額交易
2019/02/19	1.2	71.74	2	72.00	72.00	-0.8	27,169	0.00%
2019/02/18	0.3	71.00	2	71.55	71.00	-1.7	27,351	-0.01%
2019/02/15	7	70.57	0	0.00	70.30	7	27,533	0.03%
2019/02/13	3	72.10	3	72.47	72.00	0	27,733	0.00%
2019/02/12	1.2	71.78	10	71.27	72.00	-8.8	27,694	-0.03%
2019/02/11	0.4	70.00	1	70.40	69.90	-0.6	27,543	0.00%
2019/01/29	1	69.90	0.1	70.00	69.90	0.9	27,329	0.00%
2019/01/28	0.2	70.70	0	0.00	70.80	0.2	27,288	0.00%
2019/01/25	0.1	70.50	0	0.00	70.70	0.1	27,511	0.00%
2019/01/23	1	69.80	0	0.00	69.70	1	27,740	0.00%
2019/01/22	1	70.70	0	0.00	70.70	1	27,933	0.00%
2019/01/21	2.1	71.00	0	0.00	71.20	2.1	28,393	0.01%
2019/01/18	0.2	70.60	1	70.70	70.80	-0.8	29,728	0.00%
2019/01/17	0	0.00	1	70.20	70.40	-1	30,927	0.00%
2019/01/16	0.1	70.20	0	0.00	70.20	0.1	31,610	0.00%
2019/01/15	3.2	70.04	9.5	70.17	70.30	-6.3	31,959	-0.02%
2019/01/14	1	68.70	0.3	69.00	68.70	0.7	32,168	0.00%
2019/01/11	0	69.50	5	70.00	69.40	-5	33,547	-0.01%
2019/01/10	0	69.40	0	0.00	69.30	0	33,515	0.00%
2019/01/09	0	69.80	3	69.27	69.90	-3	33,515	-0.01%
2019/01/08	0	68.90	5	68.50	68.60	-5	33,510	-0.01%
2019/01/07	1	69.30	2	69.20	69.30	-1	33,710	0.00%
2019/01/04	18	67.29	10	67.60	67.60	8	33,606	0.02%
2019/01/03	7	68.83	24	68.93	68.90	-17	33,646	-0.05%
2019/01/02	1	70.00	1	70.50	70.10	0	33,501	0.00%
2018/12/28	1	70.90	1	70.80	70.80	0	33,856	0.00%
2018/12/27	0.2	70.80	0	0.00	70.80	0.2	34,100	0.00%
2018/12/26	0.5	70.30	0	0.00	70.20	0.5	34,354	0.00%
2018/12/25	4.2	70.44	0.1	70.70	70.70	4.1	34,538	0.01%
2018/12/24	0	71.10	2.8	71.24	71.40	-2.8	35,126	-0.01%
2018/12/21	3	70.77	6	71.40	71.40	-3	35,779	-0.01%
2018/12/20	6.1	71.89	1	72.00	71.50	5.1	35,804	0.01%
2018/12/19	0	71.60	3	71.30	71.80	-3	35,643	-0.01%
2018/12/18	0.2	70.90	1	70.60	70.80	-0.8	35,873	0.00%
2018/12/17	2.9	71.16	0	0.00	71.10	2.9	36,093	0.01%
2018/12/14	6	71.62	0	0.00	71.50	6	36,528	0.02%
2018/12/13	5.6	72.79	7	72.51	73.00	-1.4	36,813	0.00%
2018/12/12	3	70.94	25.6	70.66	71.20	-22.6	37,341	-0.06%
2018/12/11	6	68.47	1	69.20	68.40	5	37,568	0.01%
2018/12/10	58.3	67.82	3	67.83	67.70	55.3	37,759	0.15%
2018/12/07	33.1	69.39	1	69.10	69.10	32.1	37,568	0.09%
2018/12/06	14	69.66	7	69.11	69.00	7	37,365	0.02%
2018/12/05	2.2	71.77	8.8	72.09	71.60	-6.6	36,597	-0.02%
2018/12/04	2.4	73.62	24	73.70	73.40	-21.6	36,922	-0.06%
2018/12/03	4	74.10	7.5	73.84	74.00	-3.5	36,977	-0.01%
2018/11/30	3	72.37	4	73.58	71.90	-1	36,598	0.00%
2018/11/29	5	73.34	10.6	73.37	72.40	-5.6	35,692	-0.02%
2018/11/28	2.2	72.15	18.4	72.32	73.10	-16.2	35,289	-0.05%
2018/11/27	3	70.33	1.1	70.64	70.70	1.9	34,839	0.01%
2018/11/26	2.1	71.00	5.1	71.10	71.00	-3	34,800	-0.01%
2018/11/23	0	70.10	14.4	70.12	70.00	-14.4	34,663	-0.04%
2018/11/22	16.6	70.17	2	69.60	69.50	14.6	34,653	0.04%
2018/11/21	20.2	69.75	16.2	69.85	70.60	4	34,466	0.01%
2018/11/20	19.8	71.49	3.8	71.46	71.00	16	34,147	0.05%
2018/11/19	5.6	73.53	0	0.00	73.40	5.6	33,901	0.02%
2018/11/16	7	74.60	6	74.13	74.30	1	34,199	0.00%
2018/11/15	6.1	73.07	7.2	73.57	74.50	-1.1	35,037	0.00%
2018/11/14	37.8	73.39	8	74.00	73.30	29.8	34,998	0.09%
2018/11/13	4	74.43	6	74.40	74.40	-2	34,972	-0.01%
2018/11/12	3	76.30	2	76.35	76.20	1	34,899	0.00%
2018/11/09	3	75.77	8	76.03	76.10	-5	35,101	-0.01%
2018/11/08	5.2	76.79	2.4	77.08	76.60	2.8	35,138	0.01%
2018/11/07	0.1	78.00	0	0.00	77.90	0.1	35,022	0.00%
2018/11/06	2	77.90	3	77.47	77.30	-1	35,016	0.00%
2018/11/05	1.4	79.85	1.6	80.00	80.00	-0.3	35,081	0.00%
2018/11/02	0	0.00	7.6	80.76	81.00	-7.6	35,222	-0.02%
2018/11/01	2.4	79.82	5.5	79.79	79.90	-3.1	35,105	-0.01%
2018/10/31	1.4	78.30	11	78.37	78.80	-9.6	35,267	-0.03%
2018/10/30	3	75.77	3.8	76.11	76.40	-0.8	35,030	0.00%
2018/10/29	7.2	76.04	6.8	77.43	75.50	0.4	35,063	0.00%
2018/10/26	23.5	77.42	54	78.59	76.20	-30.5	35,074	-0.09%
2018/10/17	21.3	69.79	11	70.21	68.10	10.3	34,592	0.03%
2018/10/16	16.6	70.09	1	70.00	70.40	15.6	33,758	0.05%
2018/10/15	19.3	70.71	1	70.90	70.50	18.3	33,489	0.05%
2018/10/12	45	70.63	1	71.00	71.90	44	33,508	0.13%
2018/10/11	33.6	70.35	7	70.79	70.10	26.6	33,512	0.08%
2018/10/09	1.4	75.63	1	75.80	75.30	0.4	32,293	0.00%
2018/10/08	12.2	75.54	6.3	75.76	75.50	5.9	32,342	0.02%
2018/10/05	26.2	75.84	6	75.98	75.60	20.2	32,631	0.06%
2018/10/04	6.2	76.56	9	76.47	76.20	-2.8	32,542	-0.01%
2018/10/03	2	77.70	2	77.65	77.80	0	32,668	0.00%
2018/10/02	15	78.69	14	78.77	78.10	1	32,896	0.00%
2018/10/01	3.3	80.03	4	79.98	79.90	-0.7	32,641	0.00%
2018/09/28	12	78.91	14	79.11	79.20	-2	32,840	-0.01%
2018/09/27	3.5	78.05	5	78.24	78.70	-1.5	32,499	0.00%
2018/09/26	6	77.38	9	77.67	77.30	-3	32,279	-0.01%
2018/09/25	24.1	75.64	4	76.03	76.10	20.1	32,142	0.06%
2018/09/21	12	75.32	25	75.64	75.80	-13	32,370	-0.04%
2018/09/20	4.2	75.68	41	75.60	75.60	-36.8	32,265	-0.11%
2018/09/19	45.1	76.03	1	76.00	76.40	44.1	32,294	0.14%
2018/09/18	24	76.37	13	76.00	75.80	11	32,335	0.03%
2018/09/17	11	77.75	1	77.70	77.80	10	32,456	0.03%
2018/09/14	11.2	77.35	58	76.83	77.90	-46.8	32,799	-0.14%
2018/09/13	45	76.01	3	76.17	76.00	42	32,828	0.13%
2018/09/12	7	77.46	153	77.84	77.00	-146	32,740	-0.45%	大賣/鉅額交易
2018/09/11	116.1	76.65	7	76.76	77.70	109.1	32,803	0.33%	大買/鉅額交易
2018/09/10	41.3	75.79	20	75.74	75.10	21.3	33,096	0.06%
2018/09/07	8.2	78.05	0	0.00	77.70	8.2	32,715	0.03%
2018/09/06	7	79.50	10	79.25	79.30	-3	32,743	-0.01%
2018/09/05	1.2	80.23	1	80.10	80.10	0.2	32,558	0.00%
2018/09/04	4.2	80.16	0	0.00	80.10	4.2	32,939	0.01%
2018/09/03	9	80.33	13	80.22	80.10	-4	33,317	-0.01%
2018/08/31	6.2	80.62	0	0.00	80.50	6.2	34,592	0.02%
2018/08/30	11.3	81.14	0	0.00	80.90	11.3	35,372	0.03%
2018/08/29	41	81.30	0.1	81.50	81.40	40.9	35,704	0.11%
2018/08/28	0.1	81.40	2	81.30	81.20	-1.9	35,877	-0.01%
2018/08/27	6	80.98	5	81.00	81.00	1	36,077	0.00%
2018/08/24	1	81.10	2	80.90	81.10	-1	36,106	0.00%
2018/08/23	7	81.10	11	81.58	81.80	-4	37,143	-0.01%
2018/08/22	6	81.67	1	81.30	81.70	5	37,444	0.01%
2018/08/21	6	81.02	1	81.10	81.00	5	37,825	0.01%
2018/08/20	6.2	81.20	5	81.20	81.00	1.2	38,555	0.00%
2018/08/17	0	0.00	1	81.40	81.10	-1	39,047	0.00%
2018/08/16	1	81.20	8.2	81.19	81.20	-7.2	39,033	-0.02%
2018/08/15	12.9	80.86	11	80.60	81.10	1.9	38,932	0.00%
2018/08/14	23	81.53	0	0.00	81.30	23	38,576	0.06%
2018/08/13	37.2	84.24	25	84.82	83.80	12.2	37,744	0.03%
2018/08/10	2.2	85.89	97	85.60	85.90	-94.9	37,559	-0.25%
2018/08/09	10	85.30	19	85.29	85.20	-9	37,496	-0.02%
2018/08/08	0.1	84.80	6	84.98	85.00	-5.9	37,984	-0.02%
2018/08/07	31.3	84.86	4	85.00	84.40	27.3	38,653	0.07%
2018/08/06	50.6	84.59	7.1	84.83	84.60	43.5	40,277	0.11%
2018/08/03	2	83.30	3	83.57	83.80	-1	40,685	0.00%
2018/08/02	9	82.93	4	83.80	82.80	5	40,725	0.01%
2018/08/01	1	83.60	2	84.00	84.10	-1	40,747	0.00%
2018/07/31	1.2	83.55	1	84.00	83.80	0.2	40,718	0.00%
2018/07/30	0.1	84.00	5.5	84.18	84.20	-5.4	40,734	-0.01%
2018/07/27	2	83.30	0	0.00	83.20	2	40,533	0.00%
2018/07/26	2	83.00	23	82.67	83.50	-21	40,985	-0.05%
2018/07/25	16.2	82.73	1	82.70	82.70	15.2	41,156	0.04%
2018/07/24	3	85.27	2	85.50	85.20	1	41,023	0.00%
2018/07/23	3.1	85.17	2	85.40	85.50	1.1	40,405	0.00%
2018/07/20	17.2	84.93	9	85.17	85.30	8.2	40,448	0.02%
2018/07/19	12	85.05	11	84.91	85.20	1	40,634	0.00%
2018/07/18	0	84.10	6	84.18	84.10	-6	41,177	-0.01%
2018/07/17	0.2	82.90	0	0.00	82.90	0.2	41,148	0.00%
2018/07/16	2	82.95	6	82.98	82.80	-4	41,273	-0.01%
2018/07/13	21.2	81.83	30	82.39	82.90	-8.8	42,018	-0.02%
2018/07/12	0.2	81.50	0	0.00	81.20	0.2	42,639	0.00%
2018/07/11	8.2	80.91	12	81.18	81.60	-3.8	42,885	-0.01%
2018/07/10	2	80.40	0	0.00	80.50	2	42,680	0.00%
2018/07/09	15.1	81.00	0.2	81.00	80.80	14.9	42,584	0.04%
2018/07/06	1	80.60	0	0.00	80.50	1	42,830	0.00%
2018/07/05	2.2	81.35	0	0.00	81.20	2.2	42,840	0.01%
2018/07/04	0.4	81.70	1	80.90	81.60	-0.6	43,143	0.00%
2018/07/03	9	81.06	0	0.00	80.70	9	43,802	0.02%
2018/07/02	3.2	81.50	1	81.70	81.00	2.2	44,386	0.00%
2018/06/29	4.3	82.22	5	82.24	83.20	-0.8	44,722	0.00%
2018/06/28	4.1	80.63	0	0.00	80.50	4.1	46,328	0.01%
2018/06/27	23	81.09	2	81.35	80.90	21	46,430	0.05%
2018/06/26	11	80.55	33.6	80.56	81.00	-22.6	46,386	-0.05%
2018/06/25	20	81.90	14.5	81.65	81.50	5.5	46,072	0.01%
2018/06/22	5	82.00	2	82.10	82.30	3	45,973	0.01%
2018/06/21	8	82.84	0	0.00	82.70	8	45,954	0.02%
2018/06/20	6	82.25	7.1	82.57	83.00	-1.1	46,402	0.00%
2018/06/19	24.5	83.25	2	83.35	83.00	22.5	46,024	0.05%
2018/06/15	18	84.84	6	84.87	85.00	12	45,391	0.03%
2018/06/14	26.2	86.40	0	0.00	85.50	26.2	44,934	0.06%
2018/06/13	4.1	87.82	3	87.90	87.80	1.1	44,377	0.00%
2018/06/12	2.7	87.61	3	87.77	87.70	-0.3	45,087	0.00%
2018/06/11	6	87.57	3	87.53	87.40	3	45,024	0.01%
2018/06/08	16	89.69	6	90.67	88.30	10	45,184	0.02%
2018/06/07	18.3	90.00	16	89.93	91.20	2.3	44,916	0.01%
2018/06/06	20.2	88.56	4	88.70	89.10	16.2	44,888	0.04%
2018/06/05	3.2	88.10	7	87.89	88.10	-3.8	45,553	-0.01%
2018/06/04	5.2	87.67	4	87.78	87.80	1.2	45,573	0.00%
2018/06/01	2.2	86.60	5	86.32	86.60	-2.8	45,724	-0.01%
2018/05/31	3	86.17	6	87.12	85.70	-3	45,907	-0.01%
2018/05/30	2.1	86.84	0	0.00	87.40	2.1	45,020	0.00%
2018/05/29	2.2	88.07	6	88.20	87.60	-3.8	44,829	-0.01%
2018/05/28	3.7	88.46	1	88.40	88.80	2.7	44,821	0.01%
2018/05/25	0.3	86.50	30	86.03	86.50	-29.7	44,419	-0.07%
2018/05/24	5	84.10	4	84.20	84.10	1	44,188	0.00%
2018/05/23	13	84.00	4	84.10	83.60	9	44,702	0.02%
2018/05/22	3	84.23	1	85.20	84.00	2	45,124	0.00%
2018/05/21	9.3	85.00	5	84.90	85.00	4.3	45,700	0.01%
2018/05/18	2	84.35	8	84.04	83.90	-6	46,339	-0.01%
2018/05/17	8	84.55	20	84.98	84.20	-12	47,022	-0.03%
2018/05/16	5	85.02	13	84.67	84.60	-8	47,215	-0.02%
2018/05/15	31.1	87.11	55	87.21	86.00	-23.9	47,488	-0.05%
2018/05/14	88.6	88.75	54.3	89.27	89.00	34.3	48,662	0.07%
2018/05/11	3	84.70	34	84.67	85.00	-31	47,388	-0.07%
2018/05/10	2.4	82.92	5	82.48	82.90	-2.6	47,391	-0.01%
2018/05/09	14	81.82	4	82.55	81.80	10	47,644	0.02%
2018/05/08	9.1	82.33	3	82.03	82.60	6.1	48,053	0.01%
2018/05/07	5.1	81.43	8	81.40	81.60	-2.9	48,209	-0.01%
2018/05/04	4.2	80.77	6	80.73	80.40	-1.8	48,519	0.00%
2018/05/03	14	80.33	3	80.47	80.10	11	48,855	0.02%
2018/05/02	10.4	82.61	4	83.05	81.80	6.4	48,950	0.01%
2018/04/30	11.3	82.60	12	82.58	82.90	-0.7	49,029	0.00%
2018/04/27	13	81.05	10	81.16	81.50	3	49,363	0.01%
2018/04/26	13.2	80.79	16.2	80.98	80.60	-2.9	49,915	-0.01%
2018/04/25	41	80.04	6	80.25	80.40	35	50,957	0.07%
2018/04/24	39	81.12	32	80.94	80.60	7	51,057	0.01%
2018/04/23	10.2	83.28	20	83.16	83.00	-9.8	50,484	-0.02%
2018/04/20	12.3	83.93	3	84.07	84.00	9.3	50,371	0.02%
2018/04/19	28	84.04	15.2	84.27	85.00	12.8	50,547	0.03%
2018/04/18	38.7	85.29	19	85.39	84.80	19.7	50,204	0.04%
2018/04/17	26	86.67	9	86.62	86.50	17	50,087	0.03%
2018/04/16	3.3	87.80	27	87.66	87.60	-23.7	50,333	-0.05%
2018/04/13	30	87.12	7	87.16	87.00	23	50,506	0.05%
2018/04/12	36	87.00	3	87.07	86.80	33	50,851	0.06%
2018/04/11	25	87.75	21	88.36	87.30	4	51,181	0.01%
2018/04/10	26	87.10	3.9	87.09	87.00	22.1	51,411	0.04%
2018/04/09	11.1	87.11	7	87.49	87.40	4.1	51,757	0.01%
2018/04/03	9	87.18	0	0.00	87.20	9	51,281	0.02%
2018/04/02	40.1	88.09	9	88.23	88.10	31.1	50,921	0.06%
2018/03/31	70	88.85	0	0.00	88.50	70	50,680	0.14%
2018/03/30	3	91.77	3	91.70	91.40	0	48,765	0.00%
2018/03/29	1	90.00	1	90.00	90.00	0	48,632	0.00%
2018/03/28	3.1	90.18	3	90.67	90.10	0.1	48,333	0.00%
2018/03/27	3.2	91.11	3.1	91.24	91.20	0.1	48,237	0.00%
2018/03/26	1	90.20	2	90.00	90.20	-1	48,082	0.00%
2018/03/23	9.3	90.77	2	90.55	90.40	7.3	48,202	0.02%
2018/03/22	1	92.90	1	92.90	92.80	0	48,376	0.00%
2018/03/21	13	92.47	2	92.50	92.40	11	48,263	0.02%
2018/03/20	4	92.58	1	92.60	92.60	3	48,615	0.01%
2018/03/19	5.1	92.69	0	0.00	92.90	5.1	48,662	0.01%
2018/03/16	6	93.05	5.2	93.53	92.80	0.8	48,767	0.00%
2018/03/15	10	93.06	4	93.85	93.40	6	48,424	0.01%
2018/03/14	7.1	93.63	5	94.14	93.30	2.1	48,939	0.00%
2018/03/13	10	95.76	14	95.69	95.20	-4	48,868	-0.01%
2018/03/12	2.4	93.72	17	94.10	94.30	-14.6	48,136	-0.03%
2018/03/09	30.1	91.84	12	91.65	91.90	18.1	48,311	0.04%
2018/03/08	4	89.55	16	89.49	89.40	-12	48,434	-0.02%
2018/03/07	9.2	89.04	3	89.47	88.50	6.2	48,600	0.01%
2018/03/06	2.2	88.23	12	88.35	88.20	-9.8	49,225	-0.02%
2018/03/05	12	87.18	2	87.20	87.00	10	49,994	0.02%
2018/03/02	13	87.19	0	0.00	87.80	13	49,680	0.03%
2018/03/01	17.2	87.95	0	0.00	87.90	17.2	49,850	0.03%
2018/02/27	9	88.58	1	89.60	88.10	8	49,752	0.02%
2018/02/26	1	88.81	15	89.19	88.80	-14	49,448	-0.03%
2018/02/23	0.1	89.20	5	88.86	88.90	-4.9	49,325	-0.01%
2018/02/22	6.2	87.72	11	87.89	87.90	-4.8	49,530	-0.01%
2018/02/21	3	88.37	1	88.60	88.20	2	49,335	0.00%
2018/02/12	69	87.82	4.4	87.68	87.60	64.6	48,915	0.13%
2018/02/09	48.3	87.16	3	87.17	87.50	45.3	48,743	0.09%
2018/02/08	19	89.25	2	89.40	89.00	17	48,453	0.04%
2018/02/07	18	90.51	11	90.69	90.00	7	49,905	0.01%
2018/02/06	50.4	89.98	9	89.22	89.20	41.4	49,153	0.08%
2018/02/05	37	92.97	0	0.00	92.80	37	47,142	0.08%
2018/02/02	13.2	94.35	10	94.88	95.20	3.2	47,140	0.01%
2018/02/01	6	94.07	15	94.33	93.50	-9	47,024	-0.02%
2018/01/31	34	92.76	7	92.23	92.20	27	46,756	0.06%
2018/01/30	4	94.60	2	93.95	93.60	2	46,299	0.00%
2018/01/29	2.1	94.85	5	95.14	94.70	-2.9	46,043	-0.01%
2018/01/26	0.1	95.60	1	95.80	95.40	-0.9	45,847	0.00%
2018/01/25	2.1	95.94	14	95.95	95.40	-11.9	45,486	-0.03%
2018/01/24	7.1	96.04	25	96.10	95.90	-17.9	44,848	-0.04%
2018/01/23	5	96.10	3	96.33	96.90	2	44,696	0.00%
2018/01/22	6	96.92	23.1	96.85	96.60	-17.1	44,513	-0.04%
2018/01/19	43.2	96.34	35	95.16	96.90	8.1	43,848	0.02%
2018/01/18	31.4	94.24	8	94.36	93.80	23.4	42,486	0.05%
2018/01/17	2	93.01	3	93.00	93.40	-1	42,043	0.00%
2018/01/16	3.8	93.47	0	0.00	93.40	3.8	41,887	0.01%
2018/01/15	1.3	92.97	33	92.96	93.30	-31.7	41,766	-0.08%
2018/01/12	16	91.99	7	92.17	91.80	9	41,540	0.02%
2018/01/11	28	91.52	6	91.68	91.40	22	41,459	0.05%
2018/01/10	21.1	90.89	21	91.10	90.80	0.1	40,939	0.00%
2018/01/09	3	91.90	2	91.80	91.80	1	40,640	0.00%
2018/01/08	6.2	91.92	0	0.00	91.80	6.2	40,616	0.02%
2018/01/05	21.2	91.98	5	92.10	93.00	16.2	40,275	0.04%
2018/01/04	5	92.76	0	0.00	92.60	5	39,996	0.01%
2018/01/03	23	94.35	7	94.37	94.00	16	39,819	0.04%
2018/01/02	10.1	94.41	65	95.27	95.00	-54.9	39,215	-0.14%