鴻海 (2317)-土銀-新竹券商分點個股進出

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
156.0
漲跌
▲12.0
漲幅
+8.33%
成交量
191,884張
產業
上市其他電子類股
5899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－土銀-新竹券商分點個股進出

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

土銀-新竹券商分點個股進出
土銀-新竹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
2024/04/24	12.2	151.50	52.4	152.77	156.00	-40.2	101,157	-0.04%
2024/04/23	58.4	145.41	56.1	144.99	144.00	2.4	98,752	0.00%
2024/04/22	20.4	143.37	8.2	144.18	143.00	12.2	98,059	0.01%
2024/04/19	28.5	142.51	23	142.30	143.00	5.5	97,247	0.01%
2024/04/18	4	146.58	7	147.57	148.00	-3.1	95,526	0.00%
2024/04/17	13.3	144.99	27.6	144.03	146.50	-14.3	94,851	-0.02%
2024/04/16	76.1	140.17	28.8	139.43	141.00	47.3	93,480	0.05%
2024/04/15	22.2	146.91	16.5	147.05	146.00	5.7	90,976	0.01%
2024/04/12	16	150.96	18.8	152.33	150.50	-2.9	89,690	0.00%
2024/04/11	73	150.34	25.6	149.57	150.00	47.4	87,961	0.05%
2024/04/10	29.6	156.01	17.7	155.55	154.50	11.9	85,355	0.01%
2024/04/09	64	158.34	9	159.50	158.00	55	84,044	0.07%
2024/04/08	29.2	158.00	23	157.98	158.00	6.2	82,682	0.01%
2024/04/03	31.3	156.09	16.6	157.46	159.00	14.7	81,311	0.02%
2024/04/02	34.9	153.97	46.6	155.88	159.00	-11.7	79,344	-0.01%
2024/04/01	88.3	151.37	47.3	152.86	150.50	41	76,692	0.05%
2024/03/29	144.8	152.95	174.5	155.59	150.00	-29.7	75,560	-0.04%	大買/大賣/
2024/03/28	20.6	154.03	61.1	153.90	155.50	-40.5	73,210	-0.06%
2024/03/27	53.3	147.23	31.6	146.84	148.50	21.6	70,339	0.03%
2024/03/26	125.5	144.60	19.2	143.65	142.00	106.3	68,483	0.16%	大買/鉅額交易
2024/03/25	51	145.54	10.6	146.14	145.50	40.4	66,381	0.06%
2024/03/22	87.3	144.67	45.6	145.50	145.50	41.7	64,505	0.06%
2024/03/21	37.6	141.35	60	142.28	142.50	-22.4	61,032	-0.04%
2024/03/20	43.3	139.01	45.5	139.48	138.00	-2.2	58,649	0.00%
2024/03/19	79.4	134.20	46.9	134.53	136.00	32.5	55,781	0.06%
2024/03/18	82.5	133.32	74.6	133.85	136.00	7.9	53,182	0.01%
2024/03/15	44.5	131.29	418.6	130.99	132.00	-374.1	49,532	-0.76%	大賣/鉅額交易
2024/03/14	24.4	119.92	25.3	120.14	121.00	-1	43,236	0.00%
2024/03/13	55.4	120.34	88.1	120.85	120.50	-32.7	40,314	-0.08%
2024/03/12	29.7	115.60	168.6	116.00	119.00	-138.9	34,910	-0.40%	大賣/鉅額交易
2024/03/11	8.1	108.52	60.8	109.53	109.50	-52.7	29,389	-0.18%
2024/03/08	15.3	107.07	2	107.50	105.00	13.3	27,431	0.05%
2024/03/07	5.5	107.95	3.2	107.47	107.50	2.3	26,533	0.01%
2024/03/06	2	106.00	6.4	106.32	106.50	-4.4	26,183	-0.02%
2024/03/05	15.2	107.30	10.2	107.48	106.50	5	26,190	0.02%
2024/03/04	6	104.67	42.4	105.22	106.50	-36.4	25,463	-0.14%
2024/03/01	3	103.00	0.2	103.00	102.00	2.8	24,125	0.01%
2024/02/29	9	103.00	0	0.00	103.00	9	24,041	0.04%
2024/02/27	4	103.63	6	104.00	103.50	-2	23,750	-0.01%
2024/02/26	0	0.00	3	103.50	103.50	-3	23,649	-0.01%
2024/02/23	9	103.50	1	103.50	103.00	8	23,790	0.03%
2024/02/22	3	103.00	3	103.50	103.50	0	24,119	0.00%
2024/02/21	2	103.00	0	0.00	103.00	2	24,289	0.01%
2024/02/20	2.1	103.24	2	104.25	103.50	0.1	24,762	0.00%
2024/02/19	7	101.86	17	102.56	103.00	-10	24,617	-0.04%
2024/02/16	4.8	101.00	1	101.00	101.50	3.8	25,053	0.02%
2024/02/15	9.1	101.50	0	0.00	101.00	9.1	25,287	0.04%
2024/02/05	1.2	101.50	20	101.08	101.50	-18.8	25,125	-0.07%
2024/02/02	7.2	101.65	0.5	102.00	102.00	6.7	25,105	0.03%
2024/02/01	0	0.00	2	102.25	103.00	-2	25,344	-0.01%
2024/01/31	3	102.00	0	0.00	102.50	3	25,428	0.01%
2024/01/30	2	102.25	1	102.50	102.00	1	25,581	0.00%
2024/01/29	9	102.72	0	0.00	102.50	9	25,927	0.03%
2024/01/26	7	102.50	2.3	102.72	102.50	4.7	26,364	0.02%
2024/01/25	21.5	101.50	5	101.90	102.00	16.5	26,353	0.06%
2024/01/23	1	100.50	6	100.92	101.00	-5	27,103	-0.02%
2024/01/22	5	99.98	0.1	100.00	99.90	4.9	29,035	0.02%
2024/01/19	0	0.00	2	100.50	100.50	-2	29,204	-0.01%
2024/01/18	1	99.70	0	0.00	99.90	1	29,563	0.00%
2024/01/17	20.5	99.40	0	0.00	98.60	20.5	29,936	0.07%
2024/01/16	15.5	100.08	11	100.05	100.00	4.5	30,976	0.01%
2024/01/15	7.3	100.34	0	0.00	100.00	7.3	31,922	0.02%
2024/01/12	2	100.75	0	0.00	100.50	2	32,081	0.01%
2024/01/11	14	100.54	3	100.50	100.50	11	32,209	0.03%
2024/01/10	6	100.17	1.2	100.13	100.00	4.9	32,083	0.02%
2024/01/09	10.3	101.60	0	0.00	101.00	10.3	31,963	0.03%
2024/01/08	10	102.40	0	0.00	101.50	10	31,828	0.03%
2024/01/05	1.5	104.00	3	104.50	104.00	-1.5	31,693	0.00%
2024/01/04	0	0.00	0.2	104.00	104.00	-0.2	31,937	0.00%
2024/01/03	0	0.00	6.5	104.50	104.50	-6.5	32,154	-0.02%
2024/01/02	2	104.00	10	104.50	105.00	-8	32,305	-0.02%
2023/12/29	9	104.06	4	104.50	104.50	5	32,250	0.02%
2023/12/28	12	103.50	7	103.93	104.00	5	32,274	0.02%
2023/12/27	4.3	103.50	0	0.00	103.50	4.3	32,180	0.01%
2023/12/26	3.1	103.50	2.7	103.50	104.00	0.4	32,097	0.00%
2023/12/25	0.2	103.50	4	103.50	103.50	-3.9	32,284	-0.01%
2023/12/22	0	0.00	1	103.00	103.50	-1	32,363	0.00%
2023/12/21	7	103.00	15	103.47	103.50	-8	32,468	-0.02%
2023/12/20	4	102.75	24.5	103.48	104.50	-20.5	32,160	-0.06%
2023/12/19	8.1	101.50	5.5	102.00	102.50	2.6	31,507	0.01%
2023/12/18	2	101.25	33.5	101.62	102.00	-31.5	31,329	-0.10%
2023/12/15	11.2	101.23	29	101.50	101.50	-17.8	31,177	-0.06%
2023/12/14	3	101.50	36	101.61	102.00	-33	30,726	-0.11%
2023/12/13	8	100.81	12	100.96	101.00	-4	30,500	-0.01%
2023/12/12	2.5	100.70	27	100.89	101.00	-24.5	30,839	-0.08%
2023/12/11	2.1	100.51	5	101.00	101.00	-3	30,769	-0.01%
2023/12/08	2	101.00	1	101.50	101.50	1	30,658	0.00%
2023/12/07	4	100.88	33	100.98	101.00	-29	30,887	-0.09%
2023/12/06	1	101.00	1	101.50	101.00	0	30,950	0.00%
2023/12/05	2	100.50	2	101.50	101.00	0	30,895	0.00%
2023/12/04	6.9	100.93	1.5	101.00	101.00	5.4	30,773	0.02%
2023/12/01	6.3	100.76	2.1	100.76	100.50	4.2	30,811	0.01%
2023/11/30	19	101.76	0	0.00	101.50	19	30,592	0.06%
2023/11/29	4	101.63	2	102.00	102.00	2	30,267	0.01%
2023/11/28	1	102.50	5.5	102.68	102.50	-4.5	29,970	-0.02%
2023/11/27	7	102.21	1	103.00	101.50	6	30,482	0.02%
2023/11/24	3.3	101.55	4	101.50	101.50	-0.7	30,442	0.00%
2023/11/22	7	102.57	5	102.90	102.00	2	31,063	0.01%
2023/11/21	2.1	101.98	9	102.28	102.50	-6.9	30,942	-0.02%
2023/11/20	9.2	101.38	0	0.00	101.00	9.2	31,170	0.03%
2023/11/17	2	102.00	38.1	102.26	102.50	-36.1	30,949	-0.12%
2023/11/16	13	100.96	27	100.65	101.00	-14	30,387	-0.05%
2023/11/15	15.1	100.73	4.2	100.74	100.50	11	30,054	0.04%
2023/11/14	3	99.87	16.6	100.13	100.00	-13.6	29,488	-0.05%
2023/11/13	3.1	97.67	1	97.60	97.70	2.1	29,120	0.01%
2023/11/10	0	0.00	4.5	97.31	97.20	-4.5	29,544	-0.02%
2023/11/09	6	97.97	5.5	98.05	97.90	0.5	30,337	0.00%
2023/11/08	1	97.00	2	97.00	97.00	-1	30,321	0.00%
2023/11/07	14.1	95.67	13	96.03	96.10	1.1	30,373	0.00%
2023/11/06	14.1	96.79	3.5	97.17	96.40	10.6	30,281	0.04%
2023/11/03	34.2	95.55	24.5	95.78	95.80	9.7	29,982	0.03%
2023/11/02	2.2	97.00	6	97.18	97.00	-3.9	29,758	-0.01%
2023/11/01	34	95.90	11.7	95.81	95.60	22.3	30,097	0.07%
2023/10/31	29	95.60	44.7	96.14	96.50	-15.7	30,309	-0.05%
2023/10/30	46.1	95.31	5	95.04	94.50	41.1	29,933	0.14%
2023/10/27	25	98.38	1	98.50	98.20	24	28,083	0.09%
2023/10/26	15.5	98.34	2	98.50	98.50	13.5	28,036	0.05%
2023/10/25	12.9	99.04	2.5	99.18	99.00	10.4	27,773	0.04%
2023/10/24	73.1	98.64	13	98.40	98.30	60.1	27,620	0.22%
2023/10/23	34.5	100.66	2.1	100.52	100.50	32.4	26,288	0.12%
2023/10/20	9	103.28	2	104.50	103.50	7	25,919	0.03%
2023/10/19	12.3	103.62	0.5	104.00	103.50	11.8	25,714	0.05%
2023/10/18	10	105.90	1	105.50	105.50	9	25,514	0.04%
2023/10/17	11	106.50	0	0.00	106.50	11	25,614	0.04%
2023/10/16	2.2	107.00	10.1	106.95	107.00	-7.9	26,265	-0.03%
2023/10/13	0	0.00	1.1	107.45	107.50	-1.1	26,851	0.00%
2023/10/12	1	107.00	12	106.92	107.00	-11	27,096	-0.04%
2023/10/11	0	0.00	3	106.33	106.00	-3	27,348	-0.01%
2023/10/06	12	105.17	3	105.67	105.50	9	27,369	0.03%
2023/10/05	1.1	103.05	1	103.50	103.50	0.1	27,528	0.00%
2023/10/04	6.1	102.67	1	103.00	103.00	5.1	27,645	0.02%
2023/10/03	1	104.00	1	104.00	104.00	0	27,599	0.00%
2023/10/02	2	104.75	0	0.00	104.50	2	27,816	0.01%
2023/09/28	13.1	103.92	0	0.00	104.00	13.1	28,735	0.05%
2023/09/27	2	104.00	0	0.00	104.00	2	29,226	0.01%
2023/09/26	7	104.21	0	0.00	104.00	7	30,286	0.02%
2023/09/25	5	105.00	0	0.00	105.50	5	31,242	0.02%
2023/09/22	1.4	105.14	3	105.17	105.00	-1.6	31,773	-0.01%
2023/09/21	36	105.03	0	0.00	105.00	36	32,181	0.11%
2023/09/20	4	106.25	0.1	107.00	106.00	3.9	32,555	0.01%
2023/09/19	10	107.00	3	107.00	106.50	7	33,360	0.02%
2023/09/18	1	106.00	0	0.00	106.50	1	34,796	0.00%
2023/09/15	45	106.49	1	106.50	106.00	44	35,058	0.13%
2023/09/14	15	106.50	2	106.75	106.50	13	34,962	0.04%
2023/09/13	2	105.75	1	106.00	106.00	1	35,116	0.00%
2023/09/12	1.1	107.00	14	107.21	107.50	-13	35,594	-0.04%
2023/09/11	18.6	105.07	0	0.00	105.00	18.6	35,679	0.05%
2023/09/08	3.2	105.34	22	105.27	106.00	-18.8	35,975	-0.05%
2023/09/07	10	105.55	0	0.00	105.50	10	36,936	0.03%
2023/09/06	1	106.00	13	106.38	106.00	-12	38,325	-0.03%
2023/09/05	1	106.00	0	0.00	107.00	1	38,319	0.00%
2023/09/04	0	0.00	2	106.25	106.50	-2	38,384	-0.01%
2023/09/01	2	107.00	6	107.17	107.50	-4	38,403	-0.01%
2023/08/31	4	106.63	3	106.67	106.50	1	38,772	0.00%
2023/08/30	9.2	106.27	0	106.50	106.00	9.2	38,234	0.02%
2023/08/29	19.2	105.69	9	106.00	106.00	10.2	38,783	0.03%
2023/08/28	4	108.50	0	0.00	108.00	4	38,485	0.01%
2023/08/25	2.8	108.07	6	108.08	108.00	-3.2	39,185	-0.01%
2023/08/24	6	109.00	18.5	109.50	109.50	-12.5	40,302	-0.03%
2023/08/23	8	106.81	1	107.00	106.50	7	40,756	0.02%
2023/08/22	3	106.50	5	106.00	106.50	-2	41,061	0.00%
2023/08/21	1	106.00	4	106.00	106.00	-3	41,271	-0.01%
2023/08/18	12	106.21	0.1	106.50	106.00	11.9	41,354	0.03%
2023/08/17	7	106.71	49	106.54	106.50	-42	41,432	-0.10%
2023/08/16	19.8	106.02	5	106.00	105.50	14.8	41,323	0.04%
2023/08/15	56.2	107.51	18.8	107.50	107.00	37.4	41,146	0.09%
2023/08/14	46.1	109.50	9	109.72	110.00	37.1	40,542	0.09%
2023/08/11	9.1	108.84	0	0.00	108.50	9.1	40,690	0.02%
2023/08/10	1	109.50	1	110.00	110.00	0	41,012	0.00%
2023/08/09	10	111.00	9.1	110.99	110.50	0.9	41,109	0.00%
2023/08/08	6	110.58	16	110.97	110.50	-10	41,947	-0.02%
2023/08/07	4	110.13	37	111.50	109.50	-33	41,823	-0.08%
2023/08/04	3.1	110.02	8.2	110.18	111.00	-5.1	41,358	-0.01%
2023/08/02	23.2	108.48	0	0.00	108.00	23.2	41,384	0.06%
2023/08/01	0	0.00	3	110.33	110.50	-3	40,993	-0.01%
2023/07/31	15.3	108.92	2	109.50	108.50	13.3	40,803	0.03%
2023/07/28	9.1	110.56	6	109.92	109.50	3.1	40,510	0.01%
2023/07/27	30.5	111.44	11.1	111.86	110.50	19.4	40,589	0.05%
2023/07/26	2.3	111.93	1	112.00	111.50	1.3	40,899	0.00%
2023/07/25	15.1	111.56	31.8	110.44	112.00	-16.8	40,721	-0.04%
2023/07/24	7	108.29	1	108.00	108.00	6	39,989	0.02%
2023/07/21	7	107.50	1	107.50	107.50	6	40,226	0.01%
2023/07/20	18.3	108.25	2.4	107.86	108.00	16	40,260	0.04%
2023/07/19	31.1	110.05	2.4	108.57	108.50	28.8	40,018	0.07%
2023/07/18	36	112.21	46.4	112.27	112.00	-10.4	39,654	-0.03%
2023/07/17	2	109.75	2.2	110.50	110.50	-0.2	39,110	0.00%
2023/07/14	1	109.00	38.6	107.63	109.50	-37.6	38,735	-0.10%
2023/07/13	10	108.35	13.2	107.34	107.00	-3.2	38,284	-0.01%
2023/07/12	6.3	106.86	33	106.02	107.50	-26.7	38,042	-0.07%
2023/07/11	3.3	105.00	0	0.00	105.00	3.3	37,842	0.01%
2023/07/10	21.7	105.00	0	0.00	104.50	21.7	37,828	0.06%
2023/07/07	8.2	105.57	35	105.16	105.50	-26.8	37,756	-0.07%
2023/07/06	43.6	106.01	39	106.83	105.50	4.6	37,732	0.01%
2023/07/05	29	108.36	3	108.17	108.50	26	36,789	0.07%
2023/07/04	52.2	110.75	10	111.15	110.00	42.2	36,139	0.12%
2023/07/03	23.4	114.50	11	114.59	115.00	12.4	35,462	0.03%
2023/06/30	5.3	112.10	4.2	112.29	113.00	1.1	34,309	0.00%
2023/06/29	25.9	114.02	2.1	114.50	113.00	23.9	33,829	0.07%
2023/06/28	3	115.00	13.4	115.31	115.00	-10.4	33,522	-0.03%
2023/06/27	8.2	114.38	10.4	114.76	114.00	-2.2	33,179	-0.01%
2023/06/26	9	115.61	11.5	115.42	115.50	-2.5	32,601	-0.01%
2023/06/21	4	112.50	2.1	112.74	113.00	1.9	32,082	0.01%
2023/06/20	1	113.00	1	113.00	112.50	0	32,028	0.00%
2023/06/19	1	111.50	3.7	112.14	112.50	-2.7	31,892	-0.01%
2023/06/16	5	111.30	6.1	111.99	111.00	-1.1	31,825	0.00%
2023/06/15	11.8	111.41	1.2	111.58	111.50	10.6	31,398	0.03%
2023/06/14	4.1	112.25	11	112.64	112.50	-7	31,855	-0.02%
2023/06/13	35.3	112.60	28.8	112.39	112.50	6.5	31,723	0.02%
2023/06/12	13.2	110.31	60.8	110.17	110.50	-47.6	30,901	-0.15%
2023/06/09	3	107.50	8	107.69	108.00	-5	29,760	-0.02%
2023/06/08	2.1	107.00	0	0.00	107.00	2.1	29,876	0.01%
2023/06/07	0.1	107.50	6	107.67	108.00	-5.9	30,051	-0.02%
2023/06/06	12.1	106.46	5	106.70	107.00	7.1	30,703	0.02%
2023/06/05	4	107.75	3	107.67	107.50	1	30,622	0.00%
2023/06/02	8	107.81	32	108.50	108.00	-24	31,419	-0.08%
2023/06/01	5.1	106.73	7	107.50	108.00	-1.9	31,156	-0.01%
2023/05/31	6	107.25	2	106.00	106.50	4	30,871	0.01%
2023/05/30	85.3	107.15	37	106.86	107.00	48.3	30,356	0.16%
2023/05/29	22	103.91	34.5	104.70	105.50	-12.5	29,635	-0.04%
2023/05/26	1	103.00	4	102.25	102.50	-3	29,233	-0.01%
2023/05/25	4.1	102.51	1	102.50	102.50	3.1	28,999	0.01%
2023/05/24	1	103.00	21	102.50	103.00	-20	28,936	-0.07%
2023/05/23	1.1	102.55	0	0.00	102.50	1.1	28,904	0.00%
2023/05/22	21	102.50	50	102.51	103.00	-29	28,907	-0.10%
2023/05/19	5	102.50	54	102.50	103.00	-49	29,083	-0.17%
2023/05/18	3	103.00	79	103.01	103.00	-76	29,193	-0.26%
2023/05/17	36	102.24	11	102.55	102.50	25	29,333	0.09%
2023/05/16	5.3	102.31	0	0.00	102.00	5.3	28,993	0.02%
2023/05/15	20	102.38	30	102.00	102.00	-10	28,601	-0.03%
2023/05/12	2.4	105.18	1	106.50	102.50	1.4	28,557	0.00%
2023/05/11	2.4	105.18	1	106.50	105.00	1.4	27,867	0.00%
2023/05/10	3	106.33	5.8	106.43	106.50	-2.8	27,910	-0.01%
2023/05/09	0.1	106.00	11	106.00	106.50	-10.9	28,140	-0.04%
2023/05/08	1	105.00	1.6	105.19	105.00	-0.6	28,301	0.00%
2023/05/05	0	0.00	10	105.00	105.00	-10	28,849	-0.03%
2023/05/04	1	105.00	0	0.00	105.00	1	29,465	0.00%
2023/05/03	0	0.00	7	105.57	105.50	-7	29,917	-0.02%
2023/05/02	6	106.00	31	105.55	106.00	-25	30,781	-0.08%
2023/04/28	0.1	104.00	2	104.00	104.50	-1.9	31,312	-0.01%
2023/04/27	1	103.50	2	103.50	103.50	-1	31,454	0.00%
2023/04/26	18	103.50	3	104.00	103.50	15	31,624	0.05%
2023/04/25	2.1	103.02	25.1	103.50	103.00	-23	31,354	-0.07%
2023/04/24	1.1	103.55	2	103.50	103.50	-0.9	31,215	0.00%
2023/04/21	2.2	104.05	37	104.82	104.00	-34.8	31,240	-0.11%
2023/04/20	0	0.00	46.5	104.01	104.50	-46.5	31,018	-0.15%
2023/04/19	3.2	103.84	14	104.00	104.00	-10.8	31,244	-0.03%
2023/04/18	4.1	104.00	10	103.95	104.50	-5.9	31,266	-0.02%
2023/04/17	2	104.00	5	103.50	104.00	-3	31,594	-0.01%
2023/04/14	1.1	103.50	10	103.65	104.50	-8.9	32,030	-0.03%
2023/04/13	1	103.00	6	102.92	103.00	-5	32,380	-0.02%
2023/04/12	3.5	102.71	0.8	102.50	102.50	2.7	32,302	0.01%
2023/04/11	5	103.00	0	0.00	103.50	5	32,585	0.02%
2023/04/10	3.5	103.31	0	0.00	103.00	3.5	32,478	0.01%
2023/04/07	2.4	103.08	3	103.33	103.00	-0.6	32,418	0.00%
2023/04/06	3.3	103.85	0.3	104.50	103.50	3.1	32,371	0.01%
2023/03/31	12.3	104.37	13	104.19	104.00	-0.8	31,976	0.00%
2023/03/30	0.3	104.00	6	104.50	104.50	-5.7	32,025	-0.02%
2023/03/29	0.3	103.50	2	103.50	103.50	-1.7	32,165	-0.01%
2023/03/28	3.2	103.19	0	0.00	103.00	3.2	32,556	0.01%
2023/03/27	10.5	103.90	13	103.96	103.50	-2.5	32,645	-0.01%
2023/03/24	8	104.81	12	105.00	105.50	-4	33,306	-0.01%
2023/03/23	2	103.75	3.3	104.00	103.50	-1.3	32,568	0.00%
2023/03/22	6	103.50	0	0.00	103.50	6	32,454	0.02%
2023/03/21	1.3	103.38	5	103.80	103.50	-3.7	32,672	-0.01%
2023/03/20	5.2	102.71	2	102.75	102.50	3.2	32,644	0.01%
2023/03/17	10.1	104.00	22	103.48	103.50	-11.9	32,828	-0.04%
2023/03/16	5.3	102.60	6	102.17	102.00	-0.8	32,303	0.00%
2023/03/15	10	102.40	7	102.57	102.50	3	32,585	0.01%
2023/03/14	3.1	101.84	7	101.93	102.00	-3.9	33,160	-0.01%
2023/03/13	11.3	102.84	52	102.10	103.00	-40.7	33,434	-0.12%
2023/03/10	2.1	101.76	28	101.64	102.00	-25.9	34,333	-0.08%
2023/03/09	121.4	103.50	53	102.54	102.50	68.4	34,973	0.20%	大買/
2023/03/08	33	104.47	1	104.50	104.00	32	35,167	0.09%
2023/03/07	14	105.04	20	104.93	105.00	-6	35,211	-0.02%
2023/03/06	7	103.43	13	103.88	103.50	-6	34,782	-0.02%
2023/03/03	6.5	102.96	10	103.35	102.50	-3.5	34,733	-0.01%
2023/03/02	1	102.50	1	102.50	102.50	0	34,949	0.00%
2023/03/01	6	100.33	0	0.00	102.00	6	35,010	0.02%
2023/02/24	28	101.75	1	102.50	101.00	27	34,736	0.08%
2023/02/23	5	102.50	4	102.88	103.00	1	34,341	0.00%
2023/02/22	14	101.57	0.3	102.00	102.00	13.8	34,713	0.04%
2023/02/21	17.3	102.51	6	102.50	102.50	11.3	34,783	0.03%
2023/02/20	30	103.08	0.1	103.50	103.00	29.9	35,331	0.08%
2023/02/17	4.5	103.00	49	103.46	103.50	-44.5	35,745	-0.12%
2023/02/16	76.1	103.48	23	103.39	103.50	53.1	36,384	0.15%
2023/02/15	13.1	102.23	9.5	102.26	102.50	3.6	37,202	0.01%
2023/02/14	2	101.50	14	101.89	102.00	-12	37,250	-0.03%
2023/02/13	3	101.50	40	101.41	101.00	-37	37,616	-0.10%
2023/02/10	31	101.47	4	101.38	101.50	27	37,809	0.07%
2023/02/09	1.1	101.45	5.5	101.10	101.00	-4.5	38,059	-0.01%
2023/02/08	11	100.50	11	100.55	100.50	0	38,379	0.00%
2023/02/07	12.2	100.63	2	101.00	100.50	10.2	38,627	0.03%
2023/02/06	11	101.32	45.5	101.73	101.50	-34.5	38,581	-0.09%
2023/02/03	5.5	99.72	1.6	99.76	99.60	3.8	38,523	0.01%
2023/02/02	14.3	100.29	5	100.50	100.00	9.3	38,531	0.02%
2023/02/01	1.1	100.00	13.2	100.20	100.00	-12.2	38,077	-0.03%
2023/01/31	11	99.85	36	99.98	99.70	-25	37,933	-0.07%
2023/01/30	43.6	98.33	2	98.80	98.10	41.6	37,093	0.11%
2023/01/17	11	98.23	4	98.28	98.10	7	36,341	0.02%
2023/01/16	6.6	98.63	1	99.20	98.10	5.6	36,361	0.02%
2023/01/13	3	98.87	1	99.40	98.60	2	36,315	0.01%
2023/01/12	8.1	98.83	3.4	99.01	98.60	4.7	36,978	0.01%
2023/01/11	1.3	99.68	2	99.50	99.10	-0.7	37,569	0.00%
2023/01/10	2.2	99.54	1	99.20	99.40	1.2	37,879	0.00%
2023/01/09	10.4	99.23	8	99.18	99.10	2.4	38,027	0.01%
2023/01/06	10	98.55	7	98.61	98.40	3	37,890	0.01%
2023/01/05	49.3	98.12	18	98.13	98.00	31.3	38,045	0.08%
2023/01/04	16.2	98.21	0	0.00	98.10	16.2	38,079	0.04%
2023/01/03	29.3	98.71	3	98.60	99.10	26.3	38,013	0.07%
2022/12/30	25	99.98	1	99.90	99.90	24	37,602	0.06%
2022/12/29	21.3	99.70	0	0.00	99.70	21.3	37,753	0.06%
2022/12/28	34	100.01	0	0.00	100.50	34	38,005	0.09%
2022/12/27	0.2	101.00	0	0.00	100.50	0.2	37,915	0.00%
2022/12/26	1	101.00	1	100.50	101.00	0	38,115	0.00%
2022/12/23	2	100.25	1	100.00	101.00	1	38,434	0.00%
2022/12/22	0.1	100.50	1	101.00	101.00	-1	38,849	0.00%
2022/12/21	4.3	100.15	5	100.50	100.00	-0.7	39,308	0.00%
2022/12/20	13.2	100.47	0	0.00	100.00	13.2	39,198	0.03%
2022/12/19	3.1	101.00	45	100.88	101.50	-42	39,135	-0.11%
2022/12/16	30.3	100.83	5	100.50	100.50	25.3	38,899	0.06%
2022/12/15	8.1	101.88	2	102.25	101.50	6.1	38,102	0.02%
2022/12/14	6	102.33	1	102.00	102.50	5	38,124	0.01%
2022/12/13	11.1	101.14	0	0.00	101.00	11.1	38,141	0.03%
2022/12/12	1.5	101.65	7	101.93	102.00	-5.5	37,850	-0.01%
2022/12/09	13.1	102.19	5	102.50	102.00	8.1	38,145	0.02%
2022/12/08	5.1	102.00	0	0.00	101.50	5.1	37,890	0.01%
2022/12/07	4.1	102.51	1	102.50	102.00	3.1	37,817	0.01%
2022/12/06	32.8	103.47	7	103.29	103.00	25.8	37,621	0.07%
2022/12/05	27.7	105.98	20.4	106.02	105.50	7.3	37,014	0.02%
2022/12/02	9.5	104.45	44.3	105.30	105.50	-34.8	36,500	-0.10%
2022/12/01	6	101.67	21	102.71	103.00	-15	35,734	-0.04%
2022/11/30	5	100.80	9	101.00	100.50	-4	34,905	-0.01%
2022/11/29	21.2	100.18	31	100.01	100.00	-9.8	34,038	-0.03%
2022/11/28	32.4	99.95	5	100.00	100.00	27.4	33,757	0.08%
2022/11/25	14.1	100.43	2	100.75	100.50	12.1	33,605	0.04%
2022/11/24	11.1	100.27	3	100.67	101.00	8.1	33,507	0.02%
2022/11/23	9.2	101.01	1	101.00	100.50	8.2	33,169	0.02%
2022/11/22	6.4	100.03	3	100.50	100.50	3.4	33,091	0.01%
2022/11/21	8.1	100.31	2	100.50	100.00	6.1	32,902	0.02%
2022/11/18	21.6	100.85	16	100.91	100.50	5.6	32,636	0.02%
2022/11/17	3.2	101.34	1	101.50	101.50	2.2	32,326	0.01%
2022/11/16	22.2	101.93	4.6	102.00	101.50	17.5	32,188	0.05%
2022/11/15	36.9	101.84	3	101.67	101.50	33.9	31,685	0.11%
2022/11/14	16.3	100.58	13.8	100.60	101.50	2.5	31,198	0.01%
2022/11/11	34.9	100.38	5	100.00	100.00	29.9	30,512	0.10%
2022/11/10	54.4	100.94	3	100.83	100.50	51.4	29,543	0.17%
2022/11/09	27.1	101.96	11	101.64	102.50	16.1	29,373	0.05%
2022/11/08	17.4	100.01	11	100.09	100.00	6.4	29,190	0.02%
2022/11/07	25.1	99.99	1	100.00	100.00	24.1	29,498	0.08%
2022/11/04	35.5	100.02	5.6	100.14	100.50	29.9	29,858	0.10%
2022/11/03	11	101.02	13	101.00	101.00	-2.1	29,990	-0.01%
2022/11/02	11	101.50	4	101.25	102.00	7	29,765	0.02%
2022/11/01	18.2	101.26	19	101.50	101.50	-0.8	29,668	0.00%
2022/10/31	3.1	102.02	0	0.00	102.50	3.1	29,304	0.01%
2022/10/28	3.1	103.68	2	103.75	104.00	1.1	29,222	0.00%
2022/10/27	2	104.50	7	104.57	104.00	-5	29,368	-0.02%
2022/10/26	0.1	103.50	1	104.00	104.00	-0.9	29,519	0.00%
2022/10/25	5.1	103.48	1	103.50	103.50	4.1	29,293	0.01%
2022/10/24	7.2	103.02	0	0.00	103.00	7.2	29,045	0.02%
2022/10/21	0.1	103.00	1	103.00	103.50	-0.9	28,923	0.00%
2022/10/20	4.2	101.42	1	103.00	102.50	3.2	29,034	0.01%
2022/10/19	8.1	103.33	1	104.50	103.00	7.1	28,453	0.02%
2022/10/18	20	104.08	21	104.93	103.50	-1	28,204	0.00%
2022/10/17	2	104.75	1	105.50	105.00	1	28,041	0.00%
2022/10/14	1	105.00	0	0.00	105.00	1	27,956	0.00%
2022/10/13	3	103.67	4	103.75	103.50	-1	28,122	0.00%
2022/10/12	4.1	103.37	0.6	103.50	103.00	3.5	27,974	0.01%
2022/10/11	8	104.38	2	104.25	104.00	6	27,628	0.02%
2022/10/07	12	107.00	13	107.46	107.50	-1	27,413	0.00%
2022/10/06	1.1	107.98	12	107.50	107.50	-11	27,815	-0.04%
2022/10/05	4	106.38	9.4	106.68	107.00	-5.4	27,893	-0.02%
2022/10/04	3.4	102.34	0	0.00	102.50	3.4	27,455	0.01%
2022/10/03	24.1	101.60	0	0.00	101.00	24.1	27,474	0.09%
2022/09/30	11.1	100.55	11	100.50	102.00	0.1	27,695	0.00%
2022/09/29	22.1	101.41	10	101.55	101.50	12.1	27,913	0.04%
2022/09/28	9.5	101.60	5	100.50	100.50	4.5	28,002	0.02%
2022/09/27	8.1	103.81	6	104.00	103.50	2.1	27,942	0.01%
2022/09/26	1.2	104.19	4	105.00	104.00	-2.8	28,760	-0.01%
2022/09/23	7.5	106.53	1	106.50	106.50	6.5	29,122	0.02%
2022/09/22	0.1	106.50	0	0.00	107.00	0.1	29,606	0.00%
2022/09/21	5.2	107.23	0	0.00	107.00	5.2	29,763	0.02%
2022/09/20	1	108.00	9	108.06	108.50	-8	29,793	-0.03%
2022/09/19	1.1	107.02	1	106.50	107.00	0.1	29,797	0.00%
2022/09/16	11.1	107.27	0	0.00	107.50	11.1	30,004	0.04%
2022/09/15	6	107.83	2	108.25	108.00	4	30,148	0.01%
2022/09/14	5	107.70	0	0.00	107.50	5	30,383	0.02%
2022/09/13	3	109.17	16.6	109.71	110.00	-13.6	30,584	-0.04%
2022/09/12	7.2	108.36	1	108.50	108.50	6.2	30,594	0.02%
2022/09/08	0.1	107.00	1.8	106.72	107.00	-1.8	31,113	-0.01%
2022/09/07	5.6	106.74	5	106.00	106.00	0.6	31,387	0.00%
2022/09/06	3	107.83	2	108.25	108.50	1	31,270	0.00%
2022/09/05	2	108.25	0	0.00	108.00	2	31,528	0.01%
2022/09/02	1	107.50	1	107.50	107.50	0	31,931	0.00%
2022/09/01	7.5	107.37	1	107.50	107.50	6.5	32,046	0.02%
2022/08/31	1	108.00	3	108.33	109.00	-2	31,915	-0.01%
2022/08/30	4	108.13	2	108.75	108.50	2	31,741	0.01%
2022/08/29	10.7	108.36	2	108.00	108.00	8.7	32,006	0.03%
2022/08/26	1.1	110.05	2	110.50	110.50	-0.9	32,155	0.00%
2022/08/25	10	109.85	3.1	110.00	109.50	6.9	32,478	0.02%
2022/08/24	33.1	110.04	1.3	109.50	109.50	31.8	33,426	0.10%
2022/08/23	5	110.10	6	110.25	110.00	-1	34,509	0.00%
2022/08/22	8.1	110.38	3	110.33	111.00	5.1	34,940	0.01%
2022/08/19	6.1	111.08	33	111.02	111.00	-26.9	35,525	-0.08%
2022/08/18	7.5	111.47	1	111.50	112.00	6.5	35,898	0.02%
2022/08/17	2	111.25	3	112.00	112.50	-1	36,728	0.00%
2022/08/16	11.2	111.13	7.9	111.06	111.00	3.3	36,840	0.01%
2022/08/15	15.1	111.97	10	112.10	112.00	5.1	36,930	0.01%
2022/08/12	12	112.92	20	113.15	112.50	-8	37,208	-0.02%
2022/08/11	7	112.79	12.2	112.52	113.00	-5.2	37,022	-0.01%
2022/08/10	1	110.50	9	110.11	110.00	-8	36,918	-0.02%
2022/08/09	2	108.50	5	108.60	109.00	-3	36,398	-0.01%
2022/08/08	6	107.25	7	107.93	108.00	-1	36,343	0.00%
2022/08/05	2	108.25	2	108.50	108.00	0	36,295	0.00%
2022/08/04	2	107.00	4	107.50	108.00	-2	36,249	-0.01%
2022/08/03	5	108.20	4	108.00	108.50	1	35,932	0.00%
2022/08/02	12	107.04	3	107.50	108.00	9	35,709	0.03%
2022/08/01	2	108.50	2	108.50	109.00	0	35,441	0.00%
2022/07/29	3.2	108.68	13	108.96	109.00	-9.9	35,652	-0.03%
2022/07/28	3	108.34	5	108.50	108.50	-2	35,867	-0.01%
2022/07/27	2.2	108.45	4	108.25	108.00	-1.8	36,003	0.00%
2022/07/26	5	107.50	0	0.00	108.00	5	35,778	0.01%
2022/07/25	1.1	107.50	8	107.50	107.50	-6.9	35,635	-0.02%
2022/07/22	9	105.94	3.2	106.16	106.00	5.8	35,447	0.02%
2022/07/21	1	104.50	6	104.75	105.50	-5	35,462	-0.01%
2022/07/20	3	104.17	3	104.00	103.50	0	35,419	0.00%
2022/07/19	6.1	104.25	0	0.00	104.00	6.1	35,511	0.02%
2022/07/18	9.3	104.84	3	105.00	105.00	6.3	35,446	0.02%
2022/07/15	2.1	105.00	12	105.13	105.00	-10	35,469	-0.03%
2022/07/14	3	104.33	30.3	104.58	105.00	-27.3	35,384	-0.08%
2022/07/13	6	103.17	8.1	103.07	102.50	-2.1	34,910	-0.01%
2022/07/12	10	100.05	5	100.40	100.50	5	34,569	0.01%
2022/07/11	9.3	101.33	0	0.00	101.00	9.3	34,330	0.03%
2022/07/08	8.1	102.56	22.5	103.04	102.00	-14.5	34,172	-0.04%
2022/07/07	5	102.50	10.5	102.05	103.50	-5.5	33,867	-0.02%
2022/07/06	20.3	101.82	9	101.39	100.50	11.3	33,478	0.03%
2022/07/05	7.3	101.66	9.1	102.32	102.50	-1.9	33,199	-0.01%
2022/07/04	63.5	100.61	8	100.50	100.00	55.5	32,860	0.17%
2022/07/01	9.6	106.46	8	106.20	106.00	1.6	32,262	0.00%
2022/06/30	3	109.83	1	110.00	109.00	2	31,744	0.01%
2022/06/29	3	111.17	2.1	111.50	111.00	0.9	31,393	0.00%
2022/06/28	2	111.50	9	111.67	112.00	-7	31,168	-0.02%
2022/06/27	75	111.80	86.1	111.30	111.00	-11.1	31,040	-0.04%
2022/06/24	7.2	110.06	2	110.00	110.00	5.2	30,863	0.02%
2022/06/23	9	108.61	6	108.00	108.00	3	30,701	0.01%
2022/06/22	3	110.33	2	110.00	109.50	1	30,281	0.00%
2022/06/21	9.2	111.13	9.1	111.22	112.00	0.1	30,597	0.00%
2022/06/20	3.1	109.48	5.2	109.88	109.00	-2.1	30,276	-0.01%
2022/06/17	13.1	109.77	13	109.77	109.50	0.1	30,071	0.00%
2022/06/16	11	112.73	6	113.17	111.50	5	29,597	0.02%
2022/06/15	3	111.83	1.5	112.33	112.00	1.5	30,439	0.00%
2022/06/14	9.1	111.34	1.4	110.90	111.50	7.7	30,755	0.03%
2022/06/13	9.5	111.51	6.1	111.51	111.50	3.4	30,823	0.01%
2022/06/10	3	114.33	7	114.50	114.00	-4	30,587	-0.01%
2022/06/09	0	0.00	6.9	114.93	115.50	-6.9	30,617	-0.02%
2022/06/08	3	114.00	6	114.17	114.00	-3	30,518	-0.01%
2022/06/07	7.4	114.08	4.1	113.87	113.50	3.3	30,625	0.01%
2022/06/06	11	114.59	15	115.30	115.50	-4	30,483	-0.01%
2022/06/02	12	114.58	2.1	115.48	114.00	9.9	30,890	0.03%
2022/06/01	47	114.78	34.4	114.98	114.50	12.6	31,010	0.04%
2022/05/31	5	112.40	27	111.83	113.00	-22	30,133	-0.07%
2022/05/30	6	109.58	25	110.32	110.50	-19	28,871	-0.07%
2022/05/27	2	110.00	17	110.41	110.00	-15	28,372	-0.05%
2022/05/26	2	109.50	6	109.08	109.00	-4	27,992	-0.01%
2022/05/25	2.1	108.79	9.3	109.35	109.50	-7.2	27,818	-0.03%
2022/05/24	1	108.00	5	108.40	108.00	-4	27,347	-0.01%
2022/05/23	2.2	108.45	7	108.07	108.00	-4.8	26,969	-0.02%
2022/05/20	17	108.00	16	108.06	107.00	1	26,832	0.00%
2022/05/19	8	106.63	11	106.64	107.50	-3	26,456	-0.01%
2022/05/18	7	106.64	35	106.41	107.00	-28	26,023	-0.11%
2022/05/17	4	105.00	16	104.78	105.00	-12	25,518	-0.05%
2022/05/16	0	0.00	9	104.11	104.50	-9	25,323	-0.04%
2022/05/13	1	103.50	120	103.01	104.00	-119	25,172	-0.47%	大賣/鉅額交易
2022/05/12	6	102.33	5	102.30	102.00	1	25,217	0.00%
2022/05/11	3	103.50	2	103.50	103.00	1	25,124	0.00%
2022/05/10	1	103.50	16	103.50	104.00	-15	25,133	-0.06%
2022/05/09	1	103.00	10	103.45	104.00	-9	25,217	-0.04%
2022/05/06	1	104.00	2	103.00	104.00	-1	25,527	0.00%
2022/05/05	4	105.00	10	105.05	104.50	-6	25,631	-0.02%
2022/05/04	2	104.00	17	104.00	104.00	-15	25,602	-0.06%
2022/05/03	3	101.83	3	102.33	102.50	0	25,586	0.00%
2022/04/29	2	102.00	7	102.00	102.00	-5	25,993	-0.02%
2022/04/28	9	100.50	1	101.00	101.50	8	26,305	0.03%
2022/04/27	6.1	100.06	1	100.00	100.00	5.1	26,323	0.02%
2022/04/26	5	101.10	9	101.00	101.00	-4	26,227	-0.02%
2022/04/25	37.3	101.23	2	101.00	100.50	35.3	26,131	0.14%
2022/04/22	1	102.50	12	103.04	103.50	-11	25,723	-0.04%
2022/04/21	2	103.50	12	103.17	103.00	-10	26,086	-0.04%
2022/04/20	9	102.39	5	102.60	103.00	4	26,106	0.02%
2022/04/19	11	102.27	11	102.91	102.00	0	26,095	0.00%
2022/04/18	9	102.28	2.3	102.50	102.50	6.7	26,235	0.03%
2022/04/15	5	103.28	0	0.00	103.00	5	26,622	0.02%
2022/04/14	0	0.00	6	104.08	104.00	-6	27,070	-0.02%
2022/04/13	4.6	103.23	5	103.80	104.00	-0.4	27,740	0.00%
2022/04/12	4	102.25	1	103.00	102.00	3	29,846	0.01%
2022/04/11	18.8	102.18	1	102.00	102.00	17.8	29,853	0.06%
2022/04/08	7.3	102.93	2	103.00	103.00	5.3	29,736	0.02%
2022/04/07	21	103.62	1	103.00	103.00	20	29,605	0.07%
2022/04/06	14	104.71	1	105.00	105.00	13	29,253	0.04%
2022/04/01	31.6	104.56	0	0.00	104.50	31.6	28,990	0.11%
2022/03/31	2	106.00	7	106.14	106.00	-5	28,748	-0.02%
2022/03/30	4	105.13	6	105.67	105.50	-2	28,608	-0.01%
2022/03/29	23.1	105.46	2	105.00	105.50	21.1	28,506	0.07%
2022/03/28	9	105.61	4	105.63	106.00	5	28,443	0.02%
2022/03/25	0	0.00	7	106.14	106.00	-7	28,332	-0.02%
2022/03/24	20	106.55	18	106.83	106.50	2	28,289	0.01%
2022/03/23	4	104.50	3	105.00	105.50	1	27,980	0.00%
2022/03/22	3	104.00	0	0.00	104.00	3	28,224	0.01%
2022/03/21	3	105.00	2	105.50	104.50	1	28,256	0.00%
2022/03/18	2	105.25	11	105.00	106.00	-9	28,271	-0.03%
2022/03/17	8	103.69	26.2	104.13	104.00	-18.2	27,192	-0.07%
2022/03/16	6.4	100.97	51	100.51	101.50	-44.6	26,806	-0.17%
2022/03/15	9.7	101.29	3	101.33	101.00	6.7	26,458	0.03%
2022/03/14	7	103.14	2	103.75	102.50	5	26,525	0.02%
2022/03/11	4	103.25	7	103.57	103.50	-3	26,516	-0.01%
2022/03/10	14	103.39	21	103.05	103.00	-7	26,500	-0.03%
2022/03/09	10	101.80	2	102.00	101.50	8	26,385	0.03%
2022/03/08	19.4	101.11	3	101.17	101.50	16.4	26,349	0.06%
2022/03/07	22.3	103.01	4.2	102.88	102.50	18.1	25,720	0.07%
2022/03/04	0	0.00	1	105.00	105.00	-1	25,816	0.00%
2022/03/03	2	104.50	5	104.50	104.50	-3	25,972	-0.01%
2022/03/02	2.1	104.74	2	105.00	104.50	0.1	26,143	0.00%
2022/03/01	6.2	104.52	3	105.00	104.50	3.2	26,204	0.01%
2022/02/25	6	103.00	5	103.20	103.00	1	26,220	0.00%
2022/02/24	12	103.17	8	103.00	102.50	4	26,098	0.02%
2022/02/23	4.1	104.87	3	105.00	105.00	1.1	25,606	0.00%
2022/02/22	4	104.13	2	104.50	104.50	2	25,709	0.01%
2022/02/21	0	0.00	3	106.00	106.00	-3	25,784	-0.01%
2022/02/18	11	105.45	0	0.00	105.50	11	25,924	0.04%
2022/02/17	2	105.50	6	106.00	106.00	-4	25,998	-0.02%
2022/02/16	3.2	105.16	2	105.50	105.50	1.2	26,003	0.00%
2022/02/15	3	104.17	0	0.00	104.00	3	26,223	0.01%
2022/02/14	7	104.21	0	0.00	104.00	7	26,310	0.03%
2022/02/11	2	105.01	1	105.00	106.00	1	26,318	0.00%
2022/02/10	0	0.00	4	106.50	106.50	-4	26,440	-0.02%
2022/02/09	12.5	105.99	16.4	106.31	106.50	-3.9	26,437	-0.01%
2022/02/08	8	105.31	20	104.95	105.50	-12	26,352	-0.05%
2022/02/07	8	103.00	4.1	103.99	103.00	3.9	25,826	0.02%
2022/01/26	5	102.20	1	102.00	102.00	4	25,471	0.02%
2022/01/25	8.1	102.63	15	102.97	103.00	-6.9	25,257	-0.03%
2022/01/24	4.6	103.17	51.3	103.50	103.00	-46.7	25,076	-0.19%
2022/01/21	23.1	102.31	2	102.50	102.00	21.1	24,727	0.09%
2022/01/20	13.2	103.39	1	103.00	103.00	12.2	24,415	0.05%
2022/01/19	16	103.81	3	104.33	103.50	13	24,199	0.05%
2022/01/18	4	104.00	3	104.17	103.50	1	24,100	0.00%
2022/01/17	1.1	103.53	24	103.52	103.50	-22.9	24,204	-0.09%
2022/01/14	112.2	103.84	12	103.54	103.50	100.2	24,181	0.41%	大買/
2022/01/13	4	105.37	8	105.13	105.50	-4	24,050	-0.02%
2022/01/12	7	104.43	2	105.25	104.50	5	24,214	0.02%
2022/01/11	6.2	104.26	35.3	104.10	104.50	-29.2	24,338	-0.12%
2022/01/10	13	104.81	1	104.50	104.50	12	24,605	0.05%
2022/01/07	2	106.50	3	106.67	106.50	-1	24,846	0.00%
2022/01/06	11.1	106.91	47.1	108.47	107.00	-36.1	24,497	-0.15%
2022/01/05	66.5	106.11	47.7	108.51	109.00	18.8	23,990	0.08%
2022/01/04	5	103.70	13	103.50	103.50	-8	22,264	-0.04%
2022/01/03	2.3	103.35	0.3	104.00	103.00	2	22,420	0.01%
2021/12/30	7.9	104.43	0	0.00	104.00	7.9	22,693	0.03%
2021/12/29	2	104.75	1	105.00	105.00	1	23,058	0.00%
2021/12/28	4	104.75	23	104.54	105.50	-19	23,528	-0.08%
2021/12/27	9	104.44	3.6	104.64	104.50	5.4	23,690	0.02%
2021/12/24	8.1	104.31	4	104.50	104.00	4.1	24,112	0.02%
2021/12/23	3	104.00	13.8	103.64	104.00	-10.8	24,295	-0.04%
2021/12/22	9	103.89	6	103.58	103.50	3	24,599	0.01%
2021/12/21	1	103.00	49	104.46	104.50	-48	24,777	-0.19%
2021/12/20	4.7	103.35	11	103.00	103.00	-6.3	24,788	-0.03%
2021/12/17	13	103.50	0	0.00	103.50	13	24,743	0.05%
2021/12/16	58.1	104.12	47	105.48	103.50	11.1	24,530	0.05%
2021/12/15	50	104.49	8	105.00	105.00	42	24,606	0.17%
2021/12/14	3	104.67	1	105.00	104.50	2	24,867	0.01%
2021/12/13	25.1	105.00	4	105.38	104.50	21.1	24,882	0.08%
2021/12/10	13.1	105.00	1	104.50	105.00	12.1	25,648	0.05%
2021/12/09	2.1	105.74	32	105.52	106.00	-30	25,628	-0.12%
2021/12/08	4	105.13	2	105.75	105.00	2	25,632	0.01%
2021/12/07	6	106.17	7	106.79	106.00	-1	25,267	0.00%
2021/12/06	1	106.50	2.1	106.50	106.50	-1.1	25,185	0.00%
2021/12/03	2	105.50	2	105.75	105.00	0	25,281	0.00%
2021/12/02	6	105.83	2	106.00	105.00	4	25,365	0.02%
2021/12/01	0.1	105.50	11	105.50	105.50	-10.9	25,219	-0.04%
2021/11/30	9.1	104.45	2	104.75	103.50	7.1	25,243	0.03%
2021/11/29	21.3	103.80	11	104.00	103.50	10.3	24,913	0.04%
2021/11/26	16.9	103.98	6	103.67	103.50	10.9	24,820	0.04%
2021/11/25	29.1	105.43	1	105.50	105.00	28.1	24,927	0.11%
2021/11/24	18.1	105.20	1	104.50	105.50	17.1	24,868	0.07%
2021/11/23	34	106.29	0	0.00	106.00	34	24,601	0.14%
2021/11/22	10.2	106.52	0	0.00	106.50	10.2	24,446	0.04%
2021/11/19	14.4	107.31	2	107.00	106.50	12.4	24,384	0.05%
2021/11/18	4	107.00	11	106.73	107.00	-7	24,337	-0.03%
2021/11/17	24	107.67	5.3	107.78	107.00	18.7	24,205	0.08%
2021/11/16	3.1	108.16	0	0.00	108.00	3.1	24,180	0.01%
2021/11/15	2	109.00	0.2	109.50	108.00	1.8	24,775	0.01%
2021/11/12	6	109.00	4.6	108.89	109.00	1.4	24,877	0.01%
2021/11/11	5	108.10	0	0.00	107.50	5	24,858	0.02%
2021/11/10	3	108.67	9	108.67	109.00	-6	25,126	-0.02%
2021/11/09	8.1	107.51	6	107.33	108.00	2.1	25,521	0.01%
2021/11/08	12	107.25	21	107.24	107.50	-9	25,431	-0.04%
2021/11/05	20	108.50	17	108.24	109.00	3	25,877	0.01%
2021/11/04	1	107.50	2	108.00	108.00	-1	26,297	0.00%
2021/11/03	9	107.94	2	108.50	107.50	7	26,495	0.03%
2021/11/02	8	108.38	4.8	107.81	107.50	3.2	26,978	0.01%
2021/11/01	7	106.93	5	107.40	106.50	2	26,974	0.01%
2021/10/29	6	107.08	24	107.42	107.00	-18	27,025	-0.07%
2021/10/28	8	108.06	2.6	108.12	108.50	5.4	27,041	0.02%
2021/10/27	1.1	108.45	3	108.00	108.00	-1.9	27,205	-0.01%
2021/10/26	3	108.50	10	108.75	109.00	-7	27,413	-0.03%
2021/10/25	22.9	108.44	5	108.40	108.00	17.9	27,459	0.07%
2021/10/22	6.4	107.58	8	108.19	107.50	-1.6	27,653	-0.01%
2021/10/21	2	108.00	6	108.08	108.00	-4	27,868	-0.01%
2021/10/20	6	107.50	7	107.64	107.50	-1	27,916	0.00%
2021/10/19	16	107.50	9	107.61	107.00	7	27,785	0.03%
2021/10/18	6	108.58	12	108.21	107.50	-6	28,334	-0.02%
2021/10/15	11	108.64	28	109.16	109.50	-17	28,682	-0.06%
2021/10/14	5.5	106.95	0	0.00	106.50	5.5	28,303	0.02%
2021/10/13	2	105.50	2	105.50	105.50	0	28,537	0.00%
2021/10/12	60.1	104.98	2	105.25	105.00	58.1	28,786	0.20%
2021/10/08	6.1	107.01	53	107.10	108.00	-46.9	29,185	-0.16%
2021/10/07	0	0.00	16	106.34	107.00	-16	29,179	-0.05%
2021/10/06	11.4	104.07	18	104.03	103.00	-6.6	29,150	-0.02%
2021/10/05	26.2	101.47	6	101.67	101.50	20.2	28,786	0.07%
2021/10/04	10	103.40	1	103.50	103.00	9	28,567	0.03%
2021/10/01	8	103.31	5	104.50	103.00	3	28,543	0.01%
2021/09/30	16	105.31	6	105.00	105.00	10	28,439	0.04%
2021/09/29	22	104.93	6.1	104.60	105.00	15.9	28,792	0.06%
2021/09/28	18	106.67	2	106.75	106.50	16	29,592	0.05%
2021/09/27	66	107.89	2	107.50	107.50	64	29,497	0.22%
2021/09/24	0	0.00	46	107.48	107.50	-46	29,530	-0.16%
2021/09/23	13.1	106.54	2	107.00	106.50	11.1	29,793	0.04%
2021/09/22	9	106.44	0	0.00	107.00	9	29,774	0.03%
2021/09/17	7	108.79	2	108.75	108.50	5	29,528	0.02%
2021/09/16	2	107.75	0	0.00	107.50	2	29,476	0.01%
2021/09/15	12	109.25	3	109.83	108.50	9	29,612	0.03%
2021/09/14	1	108.00	0	0.00	107.50	1	29,019	0.00%
2021/09/13	4.3	107.15	1	107.00	106.50	3.3	29,065	0.01%
2021/09/10	3	107.67	1	108.00	108.00	2	29,390	0.01%
2021/09/09	45	106.99	1	107.50	107.00	44	29,660	0.15%
2021/09/08	27	108.39	2	108.50	107.50	25	29,623	0.08%
2021/09/07	43	108.91	0	0.00	108.50	43	29,547	0.15%
2021/09/06	5.6	111.80	2	112.00	111.00	3.6	29,553	0.01%
2021/09/03	5.5	112.45	48	112.49	112.50	-42.5	29,849	-0.14%
2021/09/02	43	111.49	48.4	111.89	111.50	-5.4	29,768	-0.02%
2021/09/01	2	110.50	6	111.00	111.00	-4	29,654	-0.01%
2021/08/31	59.2	109.29	20	109.18	111.00	39.2	29,587	0.13%
2021/08/30	10	108.00	0	0.00	109.00	10	29,418	0.03%
2021/08/27	0	0.00	2	108.00	108.00	-2	29,666	-0.01%
2021/08/26	6	107.75	0	0.00	107.50	6	29,835	0.02%
2021/08/25	4	107.50	2	108.00	108.50	2	30,168	0.01%
2021/08/24	0	0.00	4	108.50	109.00	-4	30,304	-0.01%
2021/08/23	1	107.00	5	107.10	107.50	-4	30,576	-0.01%
2021/08/20	9.1	104.39	3	105.17	104.50	6.1	30,649	0.02%
2021/08/19	28.2	103.84	3	103.50	103.00	25.2	31,163	0.08%
2021/08/18	8	106.00	4	105.88	107.00	4	30,717	0.01%
2021/08/17	5.1	106.90	4	106.50	106.50	1.1	31,031	0.00%
2021/08/16	16	107.31	4	107.50	107.50	12	31,124	0.04%
2021/08/13	16	108.97	8	109.13	109.00	8	31,441	0.03%
2021/08/12	1	109.00	2	109.00	109.00	-1	31,378	0.00%
2021/08/11	8	106.69	3	108.17	109.00	5	31,859	0.02%
2021/08/10	27.1	109.96	4.3	109.97	108.50	22.8	32,440	0.07%
2021/08/09	2	111.00	5	111.80	112.00	-3	33,341	-0.01%
2021/08/06	8	111.94	6	112.58	112.50	2	33,684	0.01%
2021/08/05	3.3	111.09	63	111.02	112.00	-59.7	34,169	-0.17%
2021/08/04	64.2	112.00	7	111.64	112.00	57.2	36,329	0.16%
2021/08/03	9	111.44	3	111.67	111.50	6	37,309	0.02%
2021/08/02	2.5	112.70	7	111.93	113.00	-4.5	37,640	-0.01%
2021/07/30	8	110.13	16	110.34	110.00	-8	38,246	-0.02%
2021/07/29	4	110.63	1	111.00	111.00	3	38,400	0.01%
2021/07/28	11	109.68	46	110.49	110.50	-35	39,142	-0.09%
2021/07/27	5	110.80	5	111.40	111.50	0	40,042	0.00%
2021/07/26	56.2	109.16	2	110.00	110.00	54.2	40,774	0.13%
2021/07/23	5	110.60	33	110.50	110.50	-28	40,978	-0.07%
2021/07/22	5.1	110.90	9	111.22	110.50	-3.9	41,267	-0.01%
2021/07/21	29	113.16	27	113.17	112.50	2	41,185	0.00%
2021/07/20	23	114.93	4	115.00	114.50	19	40,817	0.05%
2021/07/19	24	117.46	6.2	117.00	116.50	17.9	41,033	0.04%
2021/07/16	10	118.75	8	118.56	119.50	2	41,627	0.00%
2021/07/15	6	119.00	20.3	119.20	119.50	-14.3	41,646	-0.03%
2021/07/14	5	117.00	3	117.17	116.00	2	41,038	0.00%
2021/07/13	3	116.33	9	116.44	116.50	-6	41,122	-0.01%
2021/07/12	2.4	115.62	6.7	115.00	115.00	-4.3	41,396	-0.01%
2021/07/09	4	113.63	6	114.25	114.00	-2	41,770	0.00%
2021/07/08	2	115.25	2	115.00	115.50	0	42,184	0.00%
2021/07/07	10.1	115.49	2	116.00	115.00	8.1	42,614	0.02%
2021/07/06	11	116.50	7	116.50	116.50	4	43,302	0.01%
2021/07/05	4	115.38	53	115.21	117.00	-49	43,911	-0.11%
2021/07/02	10.1	111.50	48.1	111.88	111.50	-38.1	43,223	-0.09%
2021/07/01	1	111.50	3	111.67	112.00	-2	43,510	0.00%
2021/06/30	50.3	112.20	3	113.17	112.00	47.3	43,940	0.11%
2021/06/29	7	111.86	7	112.00	111.50	0	45,039	0.00%
2021/06/28	7	112.21	3	112.00	111.50	4	46,909	0.01%
2021/06/25	14	114.25	28	114.23	113.00	-14	47,286	-0.03%
2021/06/24	10	112.45	12	112.79	113.00	-2	47,379	0.00%
2021/06/23	12	110.33	7	110.21	111.50	5	47,741	0.01%
2021/06/22	57	109.43	7.6	109.07	108.50	49.4	48,354	0.10%
2021/06/21	24	109.33	7.1	109.92	108.50	16.9	49,335	0.03%
2021/06/18	4	111.75	1	112.00	111.50	3	50,635	0.01%
2021/06/17	4	111.00	41	111.15	113.00	-37	51,947	-0.07%
2021/06/16	3.1	112.00	6	112.25	111.50	-2.9	54,351	-0.01%
2021/06/15	4.4	112.55	22	112.95	113.00	-17.6	56,251	-0.03%
2021/06/11	45	111.89	30.4	113.25	113.50	14.6	58,242	0.03%
2021/06/10	0	0.00	2	110.75	110.50	-2	59,189	0.00%
2021/06/09	6.1	110.00	3	110.50	109.50	3.1	60,027	0.01%
2021/06/08	9	110.67	4	110.50	110.50	5	61,243	0.01%
2021/06/07	5	111.10	6	111.00	110.50	-1	62,197	0.00%
2021/06/04	4.8	110.32	11	110.91	112.00	-6.3	62,654	-0.01%
2021/06/03	11	111.91	10	112.50	111.00	1	62,906	0.00%
2021/06/02	21	112.31	0	0.00	112.00	21	63,414	0.03%
2021/06/01	1	113.50	3	114.00	114.50	-2	64,306	0.00%
2021/05/31	12.3	112.76	12.1	112.88	113.50	0.2	65,255	0.00%
2021/05/28	3	110.67	3	110.83	111.00	0	66,126	0.00%
2021/05/27	7	109.21	67	108.25	109.50	-60	66,575	-0.09%
2021/05/26	24.2	111.42	7	111.07	111.50	17.2	67,559	0.03%
2021/05/25	10.5	112.05	35.2	112.27	112.00	-24.7	69,013	-0.04%
2021/05/24	8	108.81	5	108.80	109.50	3	69,079	0.00%
2021/05/21	6	109.08	22.6	109.23	109.50	-16.6	69,408	-0.02%
2021/05/20	3.2	105.69	4	106.13	106.00	-0.8	69,516	0.00%
2021/05/19	28.5	105.04	12	105.38	105.00	16.5	70,236	0.02%
2021/05/18	27	104.15	23.2	105.21	107.00	3.8	70,231	0.01%
2021/05/17	51.2	99.69	88.4	98.69	98.20	-37.2	70,387	-0.05%
2021/05/14	26.5	104.72	17	104.82	104.50	9.5	70,236	0.01%
2021/05/13	28.6	104.08	39.8	101.16	103.00	-11.2	70,571	-0.02%
2021/05/12	53.2	101.28	79	102.05	102.00	-25.8	70,334	-0.04%
2021/05/11	30	108.08	50	109.22	107.00	-20	69,233	-0.03%
2021/05/10	75	113.83	2	113.25	113.00	73	69,994	0.10%
2021/05/07	10.3	115.61	49.3	116.39	117.50	-39	72,312	-0.05%
2021/05/06	15.4	111.56	10.8	112.27	112.50	4.6	73,359	0.01%
2021/05/05	23.8	111.57	12	111.17	110.00	11.8	74,195	0.02%
2021/05/04	57.4	109.03	51	109.17	108.50	6.4	75,249	0.01%
2021/05/03	75	113.04	73	113.48	112.50	2	76,133	0.00%
2021/04/29	32	116.89	15	117.80	116.00	17	78,603	0.02%
2021/04/28	35.2	117.32	4.1	117.26	117.00	31.1	79,282	0.04%
2021/04/27	34.1	119.15	34	119.35	118.50	0.1	80,842	0.00%
2021/04/26	66	118.04	8	118.50	117.50	58	81,368	0.07%
2021/04/23	49.2	117.47	9.5	118.24	119.00	39.7	82,262	0.05%
2021/04/22	92.4	118.22	20	119.05	117.50	72.4	84,441	0.09%
2021/04/21	36.5	120.38	22	120.93	120.00	14.5	88,574	0.02%
2021/04/20	13.1	121.54	17.9	121.55	122.00	-4.8	89,305	-0.01%
2021/04/19	24.6	121.83	39	121.58	121.50	-14.4	90,633	-0.02%
2021/04/16	15	122.60	58	122.90	123.50	-43	91,260	-0.05%
2021/04/15	35.5	120.37	3	120.50	121.00	32.5	92,273	0.04%
2021/04/14	51	121.19	8	120.13	121.50	43	93,500	0.05%
2021/04/13	45.7	122.18	27	122.31	122.50	18.7	96,281	0.02%
2021/04/12	51.4	120.38	9.3	121.49	120.50	42.2	99,322	0.04%
2021/04/09	33.1	120.91	2	121.50	120.00	31.1	102,027	0.03%
2021/04/08	15.5	122.55	5.5	122.46	122.50	10	101,224	0.01%
2021/04/07	15	123.33	8.4	123.26	123.50	6.6	101,243	0.01%
2021/04/06	20	122.93	33	122.70	122.50	-13	101,439	-0.01%
2021/04/01	86	122.20	22.6	121.76	121.50	63.4	101,864	0.06%
2021/03/31	77	124.94	82.2	124.99	124.00	-5.2	102,143	-0.01%
2021/03/30	14.1	128.82	15	129.53	129.50	-1	100,661	0.00%
2021/03/29	7	128.21	6	128.17	128.50	1	100,823	0.00%
2021/03/26	10	126.60	3	127.33	126.50	7	101,700	0.01%
2021/03/25	20	127.68	13	127.62	126.50	7	101,299	0.01%
2021/03/24	32	129.53	16	128.94	128.00	16	100,686	0.02%
2021/03/23	27	131.61	28.8	132.43	130.50	-1.8	99,806	0.00%
2021/03/22	38	126.67	65.2	126.72	130.00	-27.2	98,701	-0.03%
2021/03/19	53.1	125.16	65.2	125.50	123.50	-12.1	97,546	-0.01%
2021/03/18	34	129.37	46	129.73	129.50	-12	95,637	-0.01%
2021/03/17	46	126.03	72.3	125.63	126.00	-26.3	94,357	-0.03%
2021/03/16	13	122.00	37.2	122.78	123.00	-24.2	92,873	-0.03%
2021/03/15	18	119.86	76.1	120.89	121.00	-58.1	92,452	-0.06%
2021/03/12	49	119.22	85.1	119.66	120.00	-36.1	93,263	-0.04%
2021/03/11	12	117.00	58	117.04	117.00	-46	94,385	-0.05%
2021/03/10	14.3	115.15	39	115.62	115.50	-24.7	93,926	-0.03%
2021/03/09	24	113.77	6	113.83	115.00	18	93,640	0.02%
2021/03/08	19	114.82	8	114.88	113.50	11	93,481	0.01%
2021/03/05	56	114.13	9	115.06	115.00	47	92,985	0.05%
2021/03/04	19.1	113.27	11	114.50	114.50	8.1	92,545	0.01%
2021/03/03	8	114.88	19	114.39	115.50	-11	91,575	-0.01%
2021/03/02	13	113.12	17	113.74	112.00	-4	90,689	0.00%
2021/02/26	67.2	112.77	5	113.00	112.00	62.2	90,179	0.07%
2021/02/25	20	114.78	89.4	114.94	116.50	-69.4	88,553	-0.08%
2021/02/24	48.1	112.83	6	112.83	110.50	42.1	87,097	0.05%
2021/02/23	10	110.50	13.4	110.23	111.50	-3.4	86,598	0.00%
2021/02/22	67	112.37	13.3	112.21	111.00	53.7	86,137	0.06%
2021/02/19	43.6	110.21	17	110.18	110.00	26.6	85,645	0.03%
2021/02/18	14	113.32	44.2	113.26	113.00	-30.2	84,850	-0.04%
2021/02/17	39.1	114.20	32	113.47	114.00	7.1	84,908	0.01%
2021/02/05	59.3	114.18	13	114.46	113.50	46.3	83,928	0.06%
2021/02/04	49.3	114.24	26	114.40	114.00	23.3	83,134	0.03%
2021/02/03	12	116.46	34	116.03	116.50	-22	82,680	-0.03%
2021/02/02	30.1	115.87	34.7	116.04	116.50	-4.6	82,107	-0.01%
2021/02/01	34.1	110.17	37	110.62	113.00	-3	81,389	0.00%
2021/01/29	116.1	115.28	75	115.25	111.50	41.1	79,640	0.05%	大買/
2021/01/28	65.2	119.02	64	119.29	118.50	1.2	76,874	0.00%
2021/01/27	40	123.19	67	123.34	123.00	-27	75,136	-0.04%
2021/01/26	49.1	122.33	52	121.78	122.00	-2.9	73,916	0.00%
2021/01/25	35.9	120.31	35.6	120.81	123.00	0.3	72,070	0.00%
2021/01/22	48.2	120.07	105.2	120.56	121.50	-57	70,174	-0.08%	大賣/
2021/01/21	43	116.44	36	116.53	117.00	7	67,021	0.01%
2021/01/20	51.3	115.58	29	116.66	114.50	22.3	66,129	0.03%
2021/01/19	48.6	114.95	49	114.81	115.00	-0.4	64,197	0.00%
2021/01/18	51	112.97	23	113.24	114.00	28	63,005	0.04%
2021/01/15	56.6	115.47	33	115.82	115.50	23.6	61,737	0.04%
2021/01/14	78	113.89	142.6	113.49	116.00	-64.6	59,302	-0.11%	大賣/
2021/01/13	21	105.74	79.1	105.96	106.50	-58.1	54,542	-0.11%
2021/01/12	42.1	104.82	47	104.72	104.00	-4.9	53,983	-0.01%
2021/01/11	23.1	107.69	114	108.01	107.50	-91	53,647	-0.17%	大賣/
2021/01/08	19	107.45	43.2	107.16	108.00	-24.2	53,291	-0.05%
2021/01/07	29.5	106.60	63.8	106.64	107.00	-34.3	51,832	-0.07%
2021/01/06	62.7	106.06	85.9	106.45	105.00	-23.2	50,561	-0.05%
2021/01/05	55.5	103.15	96.5	103.19	104.00	-41	47,274	-0.09%
2021/01/04	81.5	96.00	103	95.73	99.90	-21.5	44,037	-0.05%	大賣/
2020/12/31	1.4	91.46	18	91.70	92.00	-16.6	40,427	-0.04%
2020/12/30	5	91.00	44	90.77	91.60	-39	40,179	-0.10%
2020/12/29	28	90.80	29	90.84	90.40	-1	39,796	0.00%
2020/12/28	52	92.25	38	92.24	91.80	14	39,355	0.04%
2020/12/25	119	91.62	55	91.63	91.80	64	38,556	0.17%	大買/
2020/12/24	40	89.46	16	89.34	89.60	24	37,188	0.06%
2020/12/23	12	88.68	13	88.92	88.80	-1	37,032	0.00%
2020/12/22	155	87.95	29	88.63	87.70	126	36,732	0.34%	大買/鉅額交易
2020/12/21	14	87.84	18	87.77	88.00	-4	36,124	-0.01%
2020/12/18	9.1	87.81	47	87.72	87.70	-38	35,941	-0.11%
2020/12/17	2.4	87.97	61	88.16	87.80	-58.7	35,866	-0.16%
2020/12/16	5.2	87.70	11	87.90	88.20	-5.9	35,716	-0.02%
2020/12/15	19	87.41	6	86.93	87.10	13	35,463	0.04%
2020/12/14	25	88.45	6	88.65	87.70	19	35,162	0.05%
2020/12/11	7	87.86	40	87.22	87.60	-33	34,666	-0.10%
2020/12/10	25	87.97	6.2	87.91	87.70	18.8	33,930	0.06%
2020/12/09	25	88.76	68	88.82	89.00	-43	33,480	-0.13%
2020/12/08	22	88.64	58	88.25	87.60	-36	32,621	-0.11%
2020/12/07	29.2	86.37	49	86.71	87.90	-19.9	31,140	-0.06%
2020/12/04	10.6	82.86	17	82.98	82.90	-6.4	28,798	-0.02%
2020/12/03	15	82.13	5	81.94	82.00	10	28,368	0.04%
2020/12/02	11.1	82.58	5	82.76	82.70	6.1	28,204	0.02%
2020/12/01	2	82.55	1	82.90	82.90	1	28,227	0.00%
2020/11/30	65.8	82.17	4	82.60	82.30	61.8	28,504	0.22%
2020/11/27	6	82.57	2	82.55	82.60	4	27,917	0.01%
2020/11/26	7.2	82.88	15	82.81	83.00	-7.8	27,869	-0.03%
2020/11/25	8	81.88	8	82.01	82.00	0	27,823	0.00%
2020/11/24	12	82.45	13	82.40	82.00	-1	27,853	0.00%
2020/11/23	1	82.70	4.2	82.81	82.90	-3.2	27,877	-0.01%
2020/11/20	14	82.24	1	82.30	82.50	13	27,738	0.05%
2020/11/19	12	82.63	4.9	82.70	82.90	7.1	27,618	0.03%
2020/11/18	10	83.10	19	83.08	83.20	-9	27,595	-0.03%
2020/11/17	9	82.78	5	82.84	83.00	4	27,491	0.01%
2020/11/16	5	82.48	19	82.58	82.60	-14	27,885	-0.05%
2020/11/13	58	81.83	3	81.53	81.40	55	27,577	0.20%
2020/11/12	4	81.30	11	81.70	81.90	-7	27,494	-0.03%
2020/11/11	2	81.25	14	81.36	81.60	-12	27,213	-0.04%
2020/11/10	46	80.81	47	80.80	80.80	-1	27,174	0.00%
2020/11/09	1	81.20	45	81.03	81.20	-44	28,235	-0.16%
2020/11/06	16	79.51	4	79.58	79.70	12	28,321	0.04%
2020/11/05	5.3	78.81	0	0.00	79.00	5.3	28,488	0.02%
2020/11/04	8	78.13	6	78.90	78.80	2	29,073	0.01%
2020/11/03	5	78.40	1	78.40	78.30	4	29,122	0.01%
2020/11/02	0.1	78.20	4	78.30	78.30	-3.9	29,432	-0.01%
2020/10/30	12	77.47	1	77.70	77.50	11	29,600	0.04%
2020/10/29	12	77.22	7	78.03	78.00	5	29,550	0.02%
2020/10/28	18	78.84	0	0.00	78.30	18	30,059	0.06%
2020/10/27	6	79.63	1	79.80	80.00	5	30,234	0.02%
2020/10/26	2.2	80.15	12	80.28	80.20	-9.8	30,632	-0.03%
2020/10/23	3	80.70	4	80.60	80.70	-1	31,049	0.00%
2020/10/22	6	80.70	8	80.46	80.80	-2	32,073	-0.01%
2020/10/21	5	80.74	24	80.68	80.40	-19	32,779	-0.06%
2020/10/20	15	81.43	10	81.57	81.40	5	33,058	0.02%
2020/10/19	17	81.15	25	81.00	81.30	-8	33,610	-0.02%
2020/10/16	1	78.80	20	78.92	78.60	-19	33,408	-0.06%
2020/10/15	6	77.87	0	0.00	78.10	6	33,847	0.02%
2020/10/14	6	78.13	2	78.20	78.00	4	34,602	0.01%
2020/10/13	2.2	78.57	113.1	78.50	78.90	-110.9	34,800	-0.32%	大賣/鉅額交易
2020/10/12	7	78.56	10	78.61	78.70	-3	35,259	-0.01%
2020/10/08	2	77.70	1	77.80	78.00	1	35,425	0.00%
2020/10/07	1	77.50	9	77.50	77.40	-8	35,744	-0.02%
2020/10/06	3	77.80	2	77.90	77.80	1	36,066	0.00%
2020/10/05	4	77.93	9	77.79	77.70	-5	36,653	-0.01%
2020/09/30	11	77.69	8	77.58	77.40	3	37,159	0.01%
2020/09/29	17	77.76	4	77.75	77.00	13	37,455	0.03%
2020/09/28	4.5	75.83	38	76.56	76.90	-33.5	37,793	-0.09%
2020/09/25	30	74.61	6	75.37	74.30	24	38,001	0.06%
2020/09/24	23	75.34	18	75.16	75.00	5	38,076	0.01%
2020/09/23	3	76.83	0	0.00	76.70	3	37,687	0.01%
2020/09/22	20	76.94	0	0.00	76.80	20	38,132	0.05%
2020/09/21	12	77.63	0	0.00	77.40	12	38,706	0.03%
2020/09/18	7	77.86	0	0.00	77.60	7	40,000	0.02%
2020/09/17	35	78.15	1	78.10	78.10	34	40,947	0.08%
2020/09/16	18	78.94	10	78.90	78.80	8	41,362	0.02%
2020/09/15	8	79.14	10	79.10	79.10	-2	41,339	0.00%
2020/09/14	51	78.90	6.4	79.23	79.40	44.6	41,646	0.11%
2020/09/11	3	78.10	6	78.38	78.50	-3	41,491	-0.01%
2020/09/10	3	78.43	18	78.58	78.50	-15	41,523	-0.04%
2020/09/09	40.4	76.92	2	77.40	77.90	38.4	41,410	0.09%
2020/09/08	10	77.61	2	77.75	77.50	8	41,473	0.02%
2020/09/07	17	77.05	4	77.20	77.30	13	41,611	0.03%
2020/09/04	32	76.99	2	76.90	76.90	30	41,954	0.07%
2020/09/03	59	78.49	4	78.10	77.70	55	41,789	0.13%
2020/09/02	5	77.10	2	77.75	77.80	3	41,734	0.01%
2020/09/01	9	76.83	1	77.10	77.00	8	42,211	0.02%
2020/08/31	7	77.43	13	77.88	76.90	-6	42,474	-0.01%
2020/08/28	24	77.73	1	77.30	77.50	23	42,692	0.05%
2020/08/27	26	77.99	0	0.00	77.50	26	42,988	0.06%
2020/08/26	10	78.02	0	0.00	78.20	10	43,281	0.02%
2020/08/25	0	0.00	0.2	78.40	78.30	-0.2	43,441	0.00%
2020/08/24	10	77.95	5	78.12	77.60	5	43,891	0.01%
2020/08/21	8	77.95	4	78.03	78.20	4	43,964	0.01%
2020/08/20	25.1	77.51	2	77.10	77.10	23.1	43,929	0.05%
2020/08/19	3	80.37	4	80.25	79.30	-1	43,368	0.00%
2020/08/18	12	79.60	2.5	80.00	79.80	9.5	43,283	0.02%
2020/08/17	4	80.50	5.8	80.37	80.20	-1.8	43,604	0.00%
2020/08/14	3.4	80.09	36	79.92	80.40	-32.6	43,618	-0.07%
2020/08/13	37	79.94	39	79.54	79.50	-2	43,559	0.00%
2020/08/12	3	80.57	38	80.72	81.40	-35	42,948	-0.08%
2020/08/11	29	79.98	1	79.80	79.80	28	43,139	0.06%
2020/08/10	2	80.40	15.2	80.26	80.50	-13.2	43,407	-0.03%
2020/08/07	3	78.57	0	0.00	78.30	3	43,275	0.01%
2020/08/06	5	79.06	10	79.12	79.00	-5	43,625	-0.01%
2020/08/05	16	78.07	9	78.22	77.90	7	43,829	0.02%
2020/08/04	6	77.85	3	77.77	78.10	3	44,340	0.01%
2020/08/03	36.6	77.70	0	0.00	77.10	36.6	44,597	0.08%
2020/07/31	17.2	78.78	16.2	79.15	78.40	1	44,108	0.00%
2020/07/30	34	77.94	0.5	78.20	78.00	33.5	43,832	0.08%
2020/07/29	24	78.20	0.6	78.30	78.00	23.4	43,666	0.05%
2020/07/28	40	80.09	17	80.76	78.40	23	43,848	0.05%
2020/07/27	30	78.46	3.5	79.10	78.00	26.5	43,342	0.06%
2020/07/24	63.1	81.02	5	80.80	80.00	58.1	42,760	0.14%
2020/07/23	49	81.79	1	81.30	82.10	48	42,348	0.11%
2020/07/22	38	85.52	34	85.46	85.90	4	41,517	0.01%
2020/07/21	35	85.40	43	85.44	85.30	-8	40,594	-0.02%
2020/07/20	39.5	86.28	27	86.10	86.80	12.5	39,798	0.03%
2020/07/17	7.5	88.17	86	88.21	88.00	-78.5	39,066	-0.20%
2020/07/16	82	87.47	7	87.54	87.60	75	39,095	0.19%
2020/07/15	6.2	86.77	3.7	86.83	86.60	2.5	38,790	0.01%
2020/07/14	3	86.83	6.3	86.77	86.30	-3.3	39,163	-0.01%
2020/07/13	3	86.17	10.1	86.08	86.70	-7.1	39,298	-0.02%
2020/07/10	20	85.37	11	85.88	84.80	9	39,392	0.02%
2020/07/09	8	86.58	13	87.04	86.20	-5	39,134	-0.01%
2020/07/08	18.4	87.00	20.2	87.01	87.00	-1.8	38,728	0.00%
2020/07/07	54	86.36	2	86.40	87.00	52	38,430	0.14%
2020/07/06	1	86.40	5	86.40	86.40	-4	38,484	-0.01%
2020/07/03	6	85.27	1	85.30	85.30	5	39,251	0.01%
2020/07/02	10.9	85.78	13	85.50	86.00	-2.1	39,318	-0.01%
2020/07/01	17	86.16	27	85.74	85.90	-10	39,567	-0.03%
2020/06/30	31.6	86.19	16	86.06	86.30	15.6	39,234	0.04%
2020/06/29	67	85.11	31	84.51	85.20	36	38,911	0.09%
2020/06/24	20.1	82.34	43	82.89	83.50	-22.9	37,861	-0.06%
2020/06/23	3	79.90	6.8	79.99	80.20	-3.8	37,387	-0.01%
2020/06/22	5	78.52	3	78.60	78.90	2	37,269	0.01%
2020/06/19	58	78.56	4	78.53	78.80	54	37,883	0.14%
2020/06/18	9	77.92	5.4	78.59	78.50	3.6	37,988	0.01%
2020/06/17	9	78.17	3	78.37	78.20	6	38,713	0.02%
2020/06/16	4	78.38	8	78.10	78.40	-4	40,122	-0.01%
2020/06/15	20	77.55	7	77.67	77.00	13	41,533	0.03%
2020/06/12	21	77.80	43	77.34	78.00	-22	42,349	-0.05%
2020/06/11	25.1	79.75	23.6	79.07	78.60	1.5	42,992	0.00%
2020/06/10	0	0.00	3	79.77	79.90	-3	43,388	-0.01%
2020/06/09	8.1	79.70	11	79.60	79.50	-3	44,767	-0.01%
2020/06/08	10	79.50	22	79.54	79.70	-12	45,559	-0.03%
2020/06/05	4.4	78.32	4	78.43	78.50	0.4	45,175	0.00%
2020/06/04	5	78.28	31	78.08	78.40	-26	45,232	-0.06%
2020/06/03	11.4	78.06	42	78.13	78.10	-30.6	45,254	-0.07%
2020/06/02	6.1	77.13	30	77.21	77.10	-23.9	45,186	-0.05%
2020/06/01	13	76.54	35	76.47	76.20	-22	45,106	-0.05%
2020/05/29	7	74.89	3.9	75.44	75.80	3.1	45,158	0.01%
2020/05/28	7	75.50	4	75.78	75.30	3	44,994	0.01%
2020/05/27	2	75.35	6	75.27	75.30	-4	45,453	-0.01%
2020/05/26	6	74.92	25	74.91	74.80	-19	45,969	-0.04%
2020/05/25	16	73.04	12	73.31	73.60	4	46,216	0.01%
2020/05/22	48	74.00	16	74.04	73.60	32	46,552	0.07%
2020/05/21	11	74.65	3	74.70	74.70	8	46,325	0.02%
2020/05/20	21	74.67	4.2	74.90	74.50	16.8	46,417	0.04%
2020/05/19	40	75.07	1	75.50	74.80	39	46,489	0.08%
2020/05/18	80	75.31	8	75.29	75.00	72	46,100	0.16%
2020/05/15	20.2	77.36	23	77.48	77.10	-2.8	45,526	-0.01%
2020/05/14	10	78.21	6	78.42	78.20	4	45,023	0.01%
2020/05/13	217	77.82	8	78.41	78.80	209	44,680	0.47%	大買/鉅額交易
2020/05/12	16	77.46	10	77.53	77.30	6	44,565	0.01%
2020/05/11	10	78.20	40	78.07	78.90	-30	44,747	-0.07%
2020/05/08	2.1	76.49	26	76.47	76.20	-23.9	44,242	-0.05%
2020/05/07	4	75.20	25	75.21	75.20	-21	44,308	-0.05%
2020/05/06	6.2	74.52	5	74.54	74.30	1.2	44,218	0.00%
2020/05/05	11.2	74.30	0	0.00	74.10	11.2	44,492	0.03%
2020/05/04	42	74.39	3	74.53	74.50	39	44,768	0.09%
2020/04/30	12.2	76.39	15	76.55	77.00	-2.8	44,694	-0.01%
2020/04/29	12	75.58	36	76.02	75.60	-24	44,975	-0.05%
2020/04/28	5	75.06	1	75.10	75.20	4	45,609	0.01%
2020/04/27	6	74.63	19	74.86	74.90	-13	47,798	-0.03%
2020/04/24	2	73.90	5	74.10	73.80	-3	47,910	-0.01%
2020/04/23	4.1	74.18	4	74.10	74.00	0.1	48,896	0.00%
2020/04/22	6	73.02	2	73.15	73.90	4	48,768	0.01%
2020/04/21	47	74.46	18	74.00	73.50	29	48,703	0.06%
2020/04/20	28	75.98	10	75.95	76.20	18	48,171	0.04%
2020/04/17	48	75.96	45	75.92	75.80	3	48,024	0.01%
2020/04/16	13	74.36	17	74.66	74.00	-4	47,392	-0.01%
2020/04/15	15	74.25	25.6	74.60	74.10	-10.6	47,157	-0.02%
2020/04/14	4.2	74.14	23	74.06	74.40	-18.8	47,387	-0.04%
2020/04/13	41	73.33	9.4	73.31	73.10	31.6	47,485	0.07%
2020/04/10	11	73.63	3	73.63	73.90	8	47,506	0.02%
2020/04/09	47	74.65	2	74.05	74.00	45	47,817	0.09%
2020/04/08	23.4	73.91	22	74.23	75.00	1.4	47,242	0.00%
2020/04/07	18	71.09	3.3	71.25	71.20	14.7	45,981	0.03%
2020/04/06	6	69.87	0	0.00	70.20	6	45,466	0.01%
2020/04/01	13	70.22	0	0.00	70.00	13	44,975	0.03%
2020/03/31	8	70.03	6	70.03	69.90	2	44,733	0.00%
2020/03/30	9	69.70	9.2	69.93	70.00	-0.2	44,283	0.00%
2020/03/27	26	70.98	4	71.28	70.10	22	43,919	0.05%
2020/03/26	9.1	70.88	5	71.18	71.00	4.1	43,204	0.01%
2020/03/25	11.1	71.84	23	71.83	71.40	-11.9	43,208	-0.03%
2020/03/24	3.2	69.92	27	69.88	69.40	-23.8	42,793	-0.06%
2020/03/23	25.2	67.71	3	67.77	67.50	22.2	43,074	0.05%
2020/03/20	17	69.95	18	69.80	70.80	-1	42,561	0.00%
2020/03/19	30.2	67.60	9.8	67.65	66.30	20.4	41,412	0.05%
2020/03/18	26	70.33	2.1	70.50	70.00	24	40,185	0.06%
2020/03/17	45.3	71.51	8	70.68	70.60	37.3	39,472	0.09%
2020/03/16	16	72.41	4	71.58	71.10	12	38,858	0.03%
2020/03/13	19.1	70.83	19	71.42	74.60	0.1	38,007	0.00%
2020/03/12	38.1	75.94	34	75.83	74.70	4.1	36,846	0.01%
2020/03/11	6	78.87	10	79.30	78.60	-4	35,761	-0.01%
2020/03/10	13	79.05	15	78.91	79.40	-2	35,582	-0.01%
2020/03/09	39	79.34	0	0.00	79.10	39	35,358	0.11%
2020/03/06	6	81.07	0	0.00	80.80	6	35,166	0.02%
2020/03/05	10	82.99	8	83.21	82.70	2	35,040	0.01%
2020/03/04	6.4	81.65	16	81.53	81.70	-9.6	35,049	-0.03%
2020/03/03	12	80.92	15	81.57	81.00	-3	34,888	-0.01%
2020/03/02	13	79.20	1	79.60	79.20	12	34,638	0.03%
2020/02/27	26.1	80.33	1	81.50	80.30	25.1	34,937	0.07%
2020/02/26	18	81.27	4	81.33	81.10	14	34,982	0.04%
2020/02/25	25	81.40	22.1	81.60	82.30	2.9	34,763	0.01%
2020/02/24	15	80.67	58	80.35	80.70	-43	34,847	-0.12%
2020/02/21	55	81.92	55	81.81	81.70	0	35,036	0.00%
2020/02/20	12.2	82.83	12	83.31	82.80	0.2	36,338	0.00%
2020/02/19	12	83.48	6	84.37	83.80	6	36,346	0.02%
2020/02/18	11	83.35	0	0.00	83.40	11	36,642	0.03%
2020/02/17	6	83.95	16	84.00	83.90	-10	37,750	-0.03%
2020/02/14	2.5	84.78	6	84.65	84.90	-3.5	38,341	-0.01%
2020/02/13	3.2	85.11	5	85.54	84.70	-1.8	39,439	0.00%
2020/02/12	63	84.69	20	84.28	85.50	43	40,708	0.11%
2020/02/11	6.1	82.41	13	82.90	82.90	-6.9	41,559	-0.02%
2020/02/10	13.5	80.24	12.2	81.03	82.00	1.4	42,608	0.00%
2020/02/07	18.2	82.96	3	82.87	82.90	15.2	43,602	0.03%
2020/02/06	9	82.70	11	83.06	83.60	-2	45,059	0.00%
2020/02/05	10	82.14	8	82.36	82.20	2	46,922	0.00%
2020/02/04	19	82.97	5	83.54	82.20	14	48,200	0.03%
2020/02/03	19	80.05	17	80.13	82.20	2	48,094	0.00%
2020/01/31	37	83.24	30	83.79	83.20	7	47,505	0.01%
2020/01/30	101.9	84.26	35	83.12	83.10	66.9	47,070	0.14%	大買/
2020/01/20	4	92.73	9.8	92.44	92.30	-5.8	44,925	-0.01%
2020/01/17	16	92.10	20	92.15	92.30	-4	44,926	-0.01%
2020/01/16	3	89.83	1	90.10	90.00	2	44,307	0.00%
2020/01/15	0.2	89.60	6	89.98	89.90	-5.8	45,467	-0.01%
2020/01/14	0	0.00	3.2	89.99	90.00	-3.2	46,469	-0.01%
2020/01/13	5.2	89.01	6	89.30	89.60	-0.8	46,698	0.00%
2020/01/10	1	88.90	10.8	88.43	89.00	-9.8	47,630	-0.02%
2020/01/09	12.2	87.33	11	87.10	87.10	1.2	48,452	0.00%
2020/01/08	29	87.35	18	86.98	86.50	11	48,573	0.02%
2020/01/07	31.6	89.71	11	90.05	89.10	20.6	48,302	0.04%
2020/01/06	8.7	90.61	1	90.80	90.50	7.7	48,395	0.02%
2020/01/03	4	91.20	6	91.75	91.60	-2	48,271	0.00%
2020/01/02	33	90.55	4	91.20	90.80	29	48,116	0.06%
2019/12/31	22	90.79	7	90.90	90.80	15	48,193	0.03%
2019/12/30	26	91.23	10.4	91.28	90.90	15.6	48,265	0.03%
2019/12/27	5	91.56	14	91.61	91.50	-9	48,462	-0.02%
2019/12/26	8	90.80	4.7	90.95	90.80	3.3	48,560	0.01%
2019/12/25	17	90.91	8.6	90.86	91.00	8.4	49,146	0.02%
2019/12/24	8	91.03	5	91.00	90.90	3	49,384	0.01%
2019/12/23	10	90.81	7	91.17	91.50	3	49,552	0.01%
2019/12/20	3.2	91.10	32.6	92.15	91.10	-29.4	49,578	-0.06%
2019/12/19	2	91.90	11	91.75	92.20	-9	49,260	-0.02%
2019/12/18	5	91.62	18.6	92.44	92.40	-13.6	48,958	-0.03%
2019/12/17	3	91.20	16.3	91.44	91.60	-13.3	48,539	-0.03%
2019/12/16	5	91.42	12	91.68	91.60	-7	48,561	-0.01%
2019/12/13	6	91.05	20	91.54	91.00	-14	48,552	-0.03%
2019/12/12	8	91.48	6	91.57	91.00	2	48,727	0.00%
2019/12/11	0	0.00	6	90.97	91.30	-6	48,865	-0.01%
2019/12/10	9.1	90.41	26	90.27	90.30	-17	49,354	-0.03%
2019/12/09	11	91.17	8	91.25	91.00	3	49,715	0.01%
2019/12/06	13	90.38	16	90.00	90.50	-3	49,472	-0.01%
2019/12/05	0.2	89.70	0	0.00	89.90	0.2	49,467	0.00%
2019/12/04	3	88.90	32	89.78	89.50	-29	49,622	-0.06%
2019/12/03	28.2	89.54	6	89.27	90.00	22.2	49,672	0.04%
2019/12/02	4.8	87.98	3	88.07	88.60	1.8	49,485	0.00%
2019/11/29	15	88.91	1	89.70	88.50	14	49,213	0.03%
2019/11/28	3.8	89.96	5	90.20	89.80	-1.2	48,897	0.00%
2019/11/27	1	90.10	24.2	90.10	90.60	-23.2	49,237	-0.05%
2019/11/26	7.3	90.02	15	89.83	89.90	-7.7	49,243	-0.02%
2019/11/25	20.9	89.85	18	89.70	89.60	2.9	48,294	0.01%
2019/11/22	61	91.87	2.4	92.05	91.40	58.6	47,978	0.12%
2019/11/21	3	91.33	18.6	91.31	92.50	-15.6	47,972	-0.03%
2019/11/20	5.2	91.56	12	91.68	91.90	-6.8	47,375	-0.01%
2019/11/19	15	92.25	25.6	92.21	92.80	-10.6	47,024	-0.02%
2019/11/18	2	90.39	36.8	90.13	90.50	-34.8	45,679	-0.08%
2019/11/15	0	0.00	24.2	90.40	90.10	-24.2	45,397	-0.05%
2019/11/14	43	90.40	82	89.99	89.30	-39	45,007	-0.09%
2019/11/13	44.2	89.68	3	89.77	89.70	41.2	44,081	0.09%
2019/11/12	26	89.58	18.1	90.00	91.00	7.9	43,699	0.02%
2019/11/11	102.8	90.34	23	88.17	87.90	79.8	42,815	0.19%	大買/
2019/11/08	23	91.75	48.2	91.75	90.90	-25.2	41,247	-0.06%
2019/11/07	0.3	90.30	23.5	90.41	90.80	-23.2	39,749	-0.06%
2019/11/06	11	90.10	73.2	90.07	90.40	-62.2	38,542	-0.16%
2019/11/05	50.1	89.88	37.1	89.80	90.00	13	37,282	0.03%
2019/11/04	55.8	86.77	45.2	87.94	89.00	10.6	36,054	0.03%
2019/11/01	27	83.30	45	83.47	84.80	-18	34,294	-0.05%
2019/10/31	10	81.08	10.1	81.09	80.60	-0.1	33,093	0.00%
2019/10/30	14	80.26	2.4	80.04	80.20	11.6	32,959	0.04%
2019/10/29	12	80.98	31.6	80.94	80.80	-19.6	32,835	-0.06%
2019/10/28	3	80.17	4	80.45	80.10	-1	32,576	0.00%
2019/10/25	22	79.95	16.6	80.00	80.20	5.4	32,470	0.02%
2019/10/24	8.1	80.40	12	80.68	80.50	-3.9	32,252	-0.01%
2019/10/23	25	79.76	40.3	80.15	80.50	-15.3	32,630	-0.05%
2019/10/22	5	79.12	26	79.15	79.50	-21	32,364	-0.06%
2019/10/21	9.5	77.06	17	77.02	77.60	-7.5	31,601	-0.02%
2019/10/18	13	77.29	33.8	77.71	76.90	-20.8	31,704	-0.07%
2019/10/17	3	76.83	36	76.25	77.20	-33	30,791	-0.11%
2019/10/16	8	74.93	6.8	75.05	75.00	1.2	29,769	0.00%
2019/10/15	9	74.96	3	75.03	74.70	6	29,704	0.02%
2019/10/14	1	74.10	64	74.35	74.50	-63	30,027	-0.21%
2019/10/09	3.2	73.25	10	73.33	72.90	-6.8	29,767	-0.02%
2019/10/08	8.2	73.84	25.4	73.98	74.00	-17.2	29,894	-0.06%
2019/10/07	24.2	73.50	25	73.65	73.40	-0.8	29,759	0.00%
2019/10/04	12	72.34	99	72.42	72.70	-87	29,672	-0.29%
2019/10/03	53.1	71.89	98	71.96	72.00	-44.9	29,708	-0.15%
2019/10/02	15	72.33	138	72.36	72.30	-123	29,572	-0.42%	大賣/鉅額交易
2019/10/01	24.3	72.48	0	0.00	72.60	24.3	29,331	0.08%
2019/09/27	14	73.59	1	73.80	73.20	13	28,815	0.05%
2019/09/26	9.2	74.11	0	0.00	74.00	9.2	28,901	0.03%
2019/09/25	5	74.24	9	74.51	74.80	-4	28,895	-0.01%
2019/09/24	6	74.83	16	74.86	74.90	-10	29,218	-0.03%
2019/09/23	0.2	74.60	3	74.50	74.70	-2.8	29,240	-0.01%
2019/09/20	8	74.05	4.6	74.28	74.50	3.4	29,577	0.01%
2019/09/19	9	73.90	1	73.60	73.50	8	29,314	0.03%
2019/09/18	10	74.52	1	74.40	74.40	9	29,144	0.03%
2019/09/17	35	74.80	18	75.07	74.60	17	29,059	0.06%
2019/09/16	7	75.57	4	75.73	76.00	3	29,303	0.01%
2019/09/12	14	75.54	58.9	75.62	76.00	-44.9	29,068	-0.15%
2019/09/11	1.4	74.57	6	75.05	74.50	-4.6	28,869	-0.02%
2019/09/10	39.1	74.00	1	73.90	74.10	38.1	28,884	0.13%
2019/09/09	9	75.01	3.1	75.32	74.70	5.9	29,030	0.02%
2019/09/06	7	75.39	15.1	75.69	75.00	-8.1	29,372	-0.03%
2019/09/05	4	74.85	11	74.86	74.90	-7	29,587	-0.02%
2019/09/04	3	73.97	12	74.17	74.30	-9	29,815	-0.03%
2019/09/03	2.3	73.89	2	73.80	73.60	0.3	29,905	0.00%
2019/08/30	3	73.50	29	73.46	74.20	-26	30,587	-0.09%
2019/08/29	15.1	71.90	2	71.95	71.90	13.1	30,724	0.04%
2019/08/28	13	72.18	1	72.40	72.40	12	31,041	0.04%
2019/08/27	37	72.15	0	0.00	72.20	37	31,307	0.12%
2019/08/26	52.2	71.92	14	72.00	72.00	38.2	31,562	0.12%
2019/08/23	5	73.34	1	73.40	73.30	4	31,812	0.01%
2019/08/22	13	73.40	8	73.71	73.90	5	32,267	0.02%
2019/08/21	12.2	73.56	7	73.41	73.50	5.2	34,158	0.02%
2019/08/20	1	72.50	4	72.50	72.40	-3	34,127	-0.01%
2019/08/19	6.2	72.34	16	72.64	72.40	-9.8	34,491	-0.03%
2019/08/16	6	71.75	2.6	72.54	72.00	3.4	35,197	0.01%
2019/08/15	16.4	71.71	3	71.60	71.60	13.4	35,147	0.04%
2019/08/14	28	73.23	21	73.22	72.60	7	35,268	0.02%
2019/08/13	3	72.97	4	73.25	72.90	-1	35,218	0.00%
2019/08/12	9	73.46	0	0.00	73.70	9	35,749	0.03%
2019/08/08	3	73.23	5	73.60	73.10	-2	36,472	-0.01%
2019/08/07	6.6	73.11	4	73.08	72.90	2.6	37,306	0.01%
2019/08/06	9	71.71	6	72.18	73.30	3	37,843	0.01%
2019/08/05	13	73.29	14.8	73.29	72.80	-1.8	37,786	0.00%
2019/08/02	22.2	75.94	2	75.60	75.50	20.2	37,404	0.05%
2019/08/01	3	77.77	12	78.15	77.90	-9	37,162	-0.02%
2019/07/31	1	78.50	1	78.40	78.60	0	37,041	0.00%
2019/07/30	4	78.03	6	78.23	77.80	-2	37,167	-0.01%
2019/07/29	11	78.25	1.8	78.40	78.40	9.2	37,511	0.02%
2019/07/26	17	78.36	1	78.40	78.40	16	37,626	0.04%
2019/07/25	65	78.35	5	78.50	78.60	60	37,671	0.16%
2019/07/24	8.1	81.22	30.8	81.24	81.30	-22.7	37,192	-0.06%
2019/07/23	13	80.96	10	80.65	80.90	3	36,534	0.01%
2019/07/22	13	80.05	26	80.17	80.60	-13	36,414	-0.04%
2019/07/19	10	79.82	3.3	79.71	79.30	6.8	36,308	0.02%
2019/07/18	9	79.32	4.6	79.08	79.00	4.4	36,773	0.01%
2019/07/17	9.1	79.76	2	79.95	79.30	7.1	37,533	0.02%
2019/07/16	11.6	79.34	10.6	80.25	80.00	1	37,702	0.00%
2019/07/15	22	76.90	2	77.55	78.10	20	38,121	0.05%
2019/07/12	9	77.74	3	77.67	77.60	6	40,175	0.01%
2019/07/11	1.1	78.11	3.2	78.36	78.20	-2.1	41,245	-0.01%
2019/07/10	12	77.88	7	77.81	77.90	5	42,238	0.01%
2019/07/09	4	78.25	0	0.00	77.90	4	43,101	0.01%
2019/07/08	2	78.45	6	78.85	79.00	-4	43,727	-0.01%
2019/07/05	1	77.90	1	78.20	78.20	0	44,148	0.00%
2019/07/04	0.4	77.80	0	0.00	77.70	0.4	44,538	0.00%
2019/07/03	13	77.98	2	78.25	77.50	11	44,768	0.02%
2019/07/02	3	79.17	3	79.23	79.10	0	45,091	0.00%
2019/07/01	3.3	78.87	11	79.25	79.40	-7.8	45,435	-0.02%
2019/06/28	2	77.65	6	77.58	77.40	-4	46,469	-0.01%
2019/06/27	1.2	77.40	7	77.39	77.40	-5.8	48,925	-0.01%
2019/06/26	2	76.25	0	0.00	76.30	2	49,037	0.00%
2019/06/25	1	76.20	4	76.20	76.40	-3	48,862	-0.01%
2019/06/24	19	76.60	13	75.95	77.10	6	48,644	0.01%
2019/06/21	17	77.56	14	78.23	76.80	3	48,291	0.01%
2019/06/20	7	77.11	11	77.46	77.70	-4	47,665	-0.01%
2019/06/19	2.8	76.81	10	76.65	77.20	-7.2	47,481	-0.02%
2019/06/18	16.4	76.05	11	76.35	75.90	5.4	46,966	0.01%
2019/06/17	7	76.09	5	76.10	76.40	2	46,586	0.00%
2019/06/14	15	74.77	25.4	75.12	75.10	-10.4	46,296	-0.02%
2019/06/13	3	73.60	9	74.00	74.20	-6	45,938	-0.01%
2019/06/12	17.6	72.60	18	73.04	73.70	-0.4	45,892	0.00%
2019/06/11	2	72.35	130	72.50	72.40	-128	45,480	-0.28%	大賣/鉅額交易
2019/06/10	12.4	71.79	5	71.98	72.10	7.4	45,277	0.02%
2019/06/06	7	71.26	4	71.35	71.10	3	44,971	0.01%
2019/06/05	10.1	71.57	3	72.60	71.00	7.1	44,606	0.02%
2019/06/04	13	72.21	12	73.07	71.80	1	44,249	0.00%
2019/06/03	1	72.70	6	73.30	73.40	-5	43,903	-0.01%
2019/05/31	24.1	74.47	0	0.00	73.90	24.1	43,607	0.06%
2019/05/30	12	73.01	10	73.10	73.40	2	42,989	0.00%
2019/05/29	12	70.43	7	71.41	72.20	5	42,844	0.01%
2019/05/28	18.4	71.43	0	0.00	71.20	18.4	42,521	0.04%
2019/05/27	6	71.53	1	71.20	71.40	5	40,574	0.01%
2019/05/24	66	72.05	12	71.58	71.40	54	40,541	0.13%
2019/05/23	97.4	71.92	9	72.01	71.50	88.4	40,262	0.22%
2019/05/22	16	74.39	6	74.22	74.00	10	39,723	0.03%
2019/05/21	11	74.85	2	75.00	75.00	9	39,988	0.02%
2019/05/20	6.2	75.05	0	0.00	75.00	6.2	39,825	0.02%
2019/05/17	29	75.33	3	76.30	74.70	26	39,707	0.07%
2019/05/16	12	76.69	5.8	77.92	75.90	6.2	39,278	0.02%
2019/05/15	33	77.87	19.8	77.86	77.80	13.2	38,512	0.03%
2019/05/14	20	79.55	20	79.89	79.70	0	37,886	0.00%
2019/05/13	12.4	81.58	8.4	82.17	81.20	4	37,563	0.01%
2019/05/10	13.1	84.30	5	83.84	83.70	8.1	37,575	0.02%
2019/05/09	23	85.03	17	84.81	84.30	6	37,560	0.02%
2019/05/08	11	85.79	8.3	85.80	85.90	2.7	37,350	0.01%
2019/05/07	1	85.70	9	86.17	86.60	-8	37,276	-0.02%
2019/05/06	52	85.43	27	85.11	84.90	25	37,269	0.07%
2019/05/03	14	87.42	6	87.95	88.20	8	36,812	0.02%
2019/05/02	1	86.80	0	0.00	86.90	1	36,616	0.00%
2019/04/30	14.4	86.58	10	86.99	86.90	4.4	36,365	0.01%
2019/04/29	7	87.61	3	87.90	87.80	4	36,026	0.01%
2019/04/26	3	87.27	9	87.40	87.40	-6	35,703	-0.02%
2019/04/25	6	86.22	8	86.40	86.80	-2	35,423	-0.01%
2019/04/24	23	87.02	1	88.50	86.90	22	35,170	0.06%
2019/04/23	21.6	87.37	12	87.76	88.30	9.6	34,864	0.03%
2019/04/22	26.3	88.13	7.2	88.37	87.80	19.1	34,003	0.06%
2019/04/19	39.5	89.53	30.6	90.21	88.90	8.9	33,706	0.03%
2019/04/18	48.8	92.95	72	94.00	91.60	-23.2	32,619	-0.07%
2019/04/17	22.2	92.05	39.8	91.34	91.80	-17.6	30,553	-0.06%
2019/04/16	34.4	90.18	13	90.23	89.90	21.4	29,346	0.07%
2019/04/15	26	88.20	31	88.35	89.30	-5	28,411	-0.02%
2019/04/12	7.4	86.17	36.4	86.17	86.50	-29	27,828	-0.10%
2019/04/11	10.1	83.57	16	84.30	83.80	-5.9	27,456	-0.02%
2019/04/10	4.6	82.57	12	82.99	83.00	-7.4	26,990	-0.03%
2019/04/09	12	82.19	3	82.40	82.50	9	26,686	0.03%
2019/04/08	5	82.44	19	82.75	82.40	-14	26,501	-0.05%
2019/04/03	44.7	81.44	5	81.40	81.90	39.7	25,825	0.15%
2019/04/02	20	82.28	40.8	82.33	82.00	-20.8	25,304	-0.08%
2019/04/01	31	79.34	114	79.84	80.80	-83	23,838	-0.35%	大賣/
2019/03/29	2	73.10	34	73.09	73.50	-32	21,133	-0.15%
2019/03/28	4	71.60	0	0.00	71.80	4	21,058	0.02%
2019/03/27	0.3	71.90	1	72.00	71.90	-0.7	21,359	0.00%
2019/03/26	1.1	71.80	12	71.62	71.80	-10.9	21,516	-0.05%
2019/03/25	14	71.54	0	0.00	71.20	14	21,784	0.06%
2019/03/22	1	72.80	7.8	73.14	73.00	-6.8	21,732	-0.03%
2019/03/21	0.2	72.90	10	72.97	73.00	-9.8	21,996	-0.04%
2019/03/20	8.9	72.09	3	72.30	72.40	5.9	22,458	0.03%
2019/03/19	10	72.30	9.2	72.24	72.30	0.8	23,024	0.00%
2019/03/18	1.2	71.97	8	71.70	72.00	-6.8	23,226	-0.03%
2019/03/15	3	70.60	1	70.80	70.60	2	23,470	0.01%
2019/03/14	2	70.85	0	0.00	71.10	2	23,311	0.01%
2019/03/13	4	70.80	0	0.00	70.70	4	24,214	0.02%
2019/03/11	1	70.50	10	70.50	70.40	-9	24,453	-0.04%
2019/03/08	8.7	70.92	0	0.00	70.70	8.7	24,916	0.03%
2019/03/07	1.1	71.71	24	71.83	71.60	-22.9	25,765	-0.09%
2019/03/06	0.1	72.40	4.4	72.29	72.50	-4.3	26,193	-0.02%
2019/03/05	2	71.40	3.6	71.94	71.90	-1.6	26,787	-0.01%
2019/03/04	9	72.08	0.8	72.20	72.20	8.2	26,928	0.03%
2019/02/27	8.2	72.77	0	0.00	72.70	8.2	26,754	0.03%
2019/02/26	4.2	73.21	0	0.00	72.80	4.2	26,722	0.02%
2019/02/25	3.2	73.09	16	73.38	73.40	-12.8	26,937	-0.05%
2019/02/22	12.5	73.36	3.2	73.41	73.50	9.3	27,267	0.03%
2019/02/21	9.2	73.66	12	73.45	73.80	-2.8	27,552	-0.01%
2019/02/20	22.3	73.18	16.2	73.30	73.20	6.1	27,545	0.02%
2019/02/19	2.4	71.88	14	72.00	72.00	-11.6	27,169	-0.04%
2019/02/18	3	71.60	1	71.20	71.00	2	27,351	0.01%
2019/02/15	1	70.70	0	0.00	70.30	1	27,533	0.00%
2019/02/13	10.4	71.76	3	72.63	72.00	7.4	27,733	0.03%
2019/02/12	3	72.00	20	71.52	72.00	-17	27,694	-0.06%
2019/02/11	4	70.10	2.7	70.04	69.90	1.3	27,543	0.00%
2019/01/30	0	0.00	2	70.50	70.00	-2	27,311	-0.01%
2019/01/29	10.1	70.17	9.8	70.03	69.90	0.3	27,329	0.00%
2019/01/28	3.2	70.79	12.9	70.88	70.80	-9.7	27,288	-0.04%
2019/01/25	8	70.80	4	70.90	70.70	4	27,511	0.01%
2019/01/24	2	69.60	4	69.95	70.00	-2	27,455	-0.01%
2019/01/23	13	70.06	5	70.10	69.70	8	27,740	0.03%
2019/01/22	8	70.60	0	0.00	70.70	8	27,933	0.03%
2019/01/21	0	0.00	9	71.00	71.20	-9	28,393	-0.03%
2019/01/18	10	70.50	6.6	70.62	70.80	3.4	29,728	0.01%
2019/01/17	0.6	70.30	2	70.40	70.40	-1.4	30,927	0.00%
2019/01/16	1.2	70.03	5	70.08	70.20	-3.8	31,610	-0.01%
2019/01/15	5	70.30	43	69.96	70.30	-38	31,959	-0.12%
2019/01/14	8	68.86	0.6	69.00	68.70	7.4	32,168	0.02%
2019/01/11	9	69.62	13	69.82	69.40	-4	33,547	-0.01%
2019/01/10	16	69.13	2.1	69.21	69.30	13.9	33,515	0.04%
2019/01/09	1	69.50	20	69.86	69.90	-19	33,515	-0.06%
2019/01/08	61	68.72	0	0.00	68.60	61	33,510	0.18%
2019/01/07	22	68.98	6	68.87	69.30	16	33,710	0.05%
2019/01/04	14	67.34	1	67.70	67.60	13	33,606	0.04%
2019/01/03	12	68.99	6	69.03	68.90	6	33,646	0.02%
2019/01/02	13	70.46	0	0.00	70.10	13	33,501	0.04%
2018/12/28	2.5	70.84	1	71.00	70.80	1.5	33,856	0.00%
2018/12/27	7	71.21	2	71.35	70.80	5	34,100	0.01%
2018/12/26	1	70.90	2	70.40	70.20	-1	34,354	0.00%
2018/12/25	1.3	70.32	0	0.00	70.70	1.3	34,538	0.00%
2018/12/24	2.2	71.19	2	71.35	71.40	0.2	35,126	0.00%
2018/12/22	3	71.00	0	0.00	70.90	3	35,373	0.01%
2018/12/21	4	70.68	3	70.80	71.40	1	35,779	0.00%
2018/12/20	0	0.00	5.8	71.41	71.50	-5.8	35,804	-0.02%
2018/12/19	0	0.00	17	71.31	71.80	-17	35,643	-0.05%
2018/12/18	3	70.50	12.7	70.81	70.80	-9.7	35,873	-0.03%
2018/12/17	2	71.35	1.9	71.30	71.10	0.1	36,093	0.00%
2018/12/14	3.4	71.58	3	71.87	71.50	0.4	36,528	0.00%
2018/12/13	6.4	72.53	92	72.29	73.00	-85.6	36,813	-0.23%
2018/12/12	14	70.47	13.4	70.81	71.20	0.6	37,341	0.00%
2018/12/11	5.6	68.72	2	68.80	68.40	3.6	37,568	0.01%
2018/12/10	18.4	68.02	3	68.17	67.70	15.4	37,759	0.04%
2018/12/06	33.2	69.71	0	0.00	69.00	33.2	37,365	0.09%
2018/12/05	23.5	71.91	3	72.27	71.60	20.5	36,597	0.06%
2018/12/04	25	73.44	12.3	73.84	73.40	12.7	36,922	0.03%
2018/12/03	4	73.43	15.4	73.86	74.00	-11.4	36,977	-0.03%
2018/11/30	10	73.20	25	73.48	71.90	-15	36,598	-0.04%
2018/11/29	12	73.26	2	74.00	72.40	10	35,692	0.03%
2018/11/28	4	72.75	6	72.43	73.10	-2	35,289	-0.01%
2018/11/27	0	0.00	2	70.35	70.70	-2	34,839	-0.01%
2018/11/26	12.2	71.01	2	71.20	71.00	10.2	34,800	0.03%
2018/11/23	0.6	70.10	0	0.00	70.00	0.6	34,663	0.00%
2018/11/22	10.1	69.86	3.5	70.40	69.50	6.6	34,653	0.02%
2018/11/21	4.7	69.56	0	0.00	70.60	4.7	34,466	0.01%
2018/11/20	13.4	71.51	9.4	71.55	71.00	4	34,147	0.01%
2018/11/19	6.6	73.33	21	73.20	73.40	-14.4	33,901	-0.04%
2018/11/16	5	74.30	0	0.00	74.30	5	34,199	0.01%
2018/11/15	2.1	74.03	0	0.00	74.50	2.1	35,037	0.01%
2018/11/14	27.2	74.06	0	0.00	73.30	27.2	34,998	0.08%
2018/11/13	7	74.07	0	0.00	74.40	7	34,972	0.02%
2018/11/12	0.2	76.30	6	76.57	76.20	-5.8	34,899	-0.02%
2018/11/09	3	75.97	20	76.00	76.10	-17	35,101	-0.05%
2018/11/08	14.2	76.80	12.9	77.28	76.60	1.3	35,138	0.00%
2018/11/07	1.2	77.67	0.8	78.00	77.90	0.4	35,022	0.00%
2018/11/06	14	78.66	1	79.00	77.30	13	35,016	0.04%
2018/11/05	18	79.96	8.6	80.59	80.00	9.4	35,081	0.03%
2018/11/02	51.2	80.50	14.8	81.01	81.00	36.4	35,222	0.10%
2018/11/01	5	79.42	2.4	79.61	79.90	2.6	35,105	0.01%
2018/10/31	0	0.00	18.6	78.47	78.80	-18.6	35,267	-0.05%
2018/10/30	0	0.00	4	75.63	76.40	-4	35,030	-0.01%
2018/10/29	19.5	76.50	18.4	77.10	75.50	1.1	35,063	0.00%
2018/10/26	17.7	77.65	85.8	78.30	76.20	-68.1	35,074	-0.19%
2018/10/17	42	69.60	12	69.73	68.10	30	34,592	0.09%
2018/10/16	20.8	70.09	10	70.19	70.40	10.8	33,758	0.03%
2018/10/15	6	70.63	5	70.82	70.50	1	33,489	0.00%
2018/10/12	17	70.42	12	70.73	71.90	5	33,508	0.01%
2018/10/11	49	70.66	14	70.96	70.10	35	33,512	0.10%
2018/10/09	48	75.85	91	75.73	75.30	-43	32,293	-0.13%
2018/10/08	12	75.55	8	75.50	75.50	4	32,342	0.01%
2018/10/05	16	75.66	15	75.69	75.60	1	32,631	0.00%
2018/10/04	34.4	76.52	0	0.00	76.20	34.4	32,542	0.11%
2018/10/03	36	77.75	6	77.77	77.80	30	32,668	0.09%
2018/10/02	13.1	78.84	1.3	78.88	78.10	11.8	32,896	0.04%
2018/10/01	3	79.87	12.1	79.98	79.90	-9.1	32,641	-0.03%
2018/09/28	18.2	78.50	16	78.68	79.20	2.2	32,840	0.01%
2018/09/27	14	78.17	20	78.29	78.70	-6	32,499	-0.02%
2018/09/26	9.2	77.02	5.8	77.52	77.30	3.4	32,279	0.01%
2018/09/25	5	76.00	5	75.74	76.10	0	32,142	0.00%
2018/09/21	1	75.50	0	0.00	75.80	1	32,370	0.00%
2018/09/20	9	75.67	2	75.55	75.60	7	32,265	0.02%
2018/09/19	12.3	76.10	2	76.35	76.40	10.3	32,294	0.03%
2018/09/18	13	76.48	0	0.00	75.80	13	32,335	0.04%
2018/09/17	4	77.88	4	77.80	77.80	0	32,456	0.00%
2018/09/14	25	77.70	10	77.60	77.90	15	32,799	0.05%
2018/09/13	9	76.04	5	76.00	76.00	4	32,828	0.01%
2018/09/12	15	77.41	5.4	77.81	77.00	9.6	32,740	0.03%
2018/09/11	39	77.03	19	76.31	77.70	20	32,803	0.06%
2018/09/10	26.2	75.42	23	75.71	75.10	3.2	33,096	0.01%
2018/09/07	52	78.05	15	77.93	77.70	37	32,715	0.11%
2018/09/06	12	79.42	72	79.20	79.30	-60	32,743	-0.18%
2018/09/05	8	80.13	1.1	80.21	80.10	6.9	32,558	0.02%
2018/09/04	7	80.26	1	80.20	80.10	6	32,939	0.02%
2018/09/03	5	80.32	0	0.00	80.10	5	33,317	0.02%
2018/08/31	13	80.49	0	0.00	80.50	13	34,592	0.04%
2018/08/30	7	81.11	0	0.00	80.90	7	35,372	0.02%
2018/08/29	3	81.20	6.6	81.18	81.40	-3.6	35,704	-0.01%
2018/08/27	2	81.00	0	0.00	81.00	2	36,077	0.01%
2018/08/24	9	80.82	0.2	81.60	81.10	8.8	36,106	0.02%
2018/08/23	4.1	81.29	0	0.00	81.80	4.1	37,143	0.01%
2018/08/22	6	81.42	1	81.60	81.70	5	37,444	0.01%
2018/08/21	18	81.18	0	0.00	81.00	18	37,825	0.05%
2018/08/20	15.2	81.02	19	81.29	81.00	-3.8	38,555	-0.01%
2018/08/17	2	81.35	2	81.60	81.10	0	39,047	0.00%
2018/08/16	7	81.09	11.2	81.31	81.20	-4.2	39,033	-0.01%
2018/08/15	18	80.65	7	80.53	81.10	11	38,932	0.03%
2018/08/14	53	81.51	8	81.44	81.30	45	38,576	0.12%
2018/08/13	37	84.89	0	0.00	83.80	37	37,744	0.10%
2018/08/10	1	86.00	19	85.87	85.90	-18	37,559	-0.05%
2018/08/09	0	0.00	25	85.36	85.20	-25	37,496	-0.07%
2018/08/08	3	84.60	14	84.99	85.00	-11	37,984	-0.03%
2018/08/07	0	0.00	21	85.00	84.40	-21	38,653	-0.05%
2018/08/06	5	84.40	10	84.63	84.60	-5	40,277	-0.01%
2018/08/03	3	83.33	27	83.48	83.80	-24	40,685	-0.06%
2018/08/02	41	83.16	5	84.32	82.80	36	40,725	0.09%
2018/08/01	3	83.60	22	84.05	84.10	-19	40,747	-0.05%
2018/07/31	5	83.66	2	83.90	83.80	3	40,718	0.01%
2018/07/30	1	83.10	43	84.03	84.20	-42	40,734	-0.10%
2018/07/27	5	83.34	10	83.44	83.20	-5	40,533	-0.01%
2018/07/26	19	82.49	5	82.94	83.50	14	40,985	0.03%
2018/07/25	46	82.75	6	82.72	82.70	40	41,156	0.10%
2018/07/24	29	85.21	35	85.38	85.20	-6	41,023	-0.01%
2018/07/23	1	85.50	36	85.31	85.50	-35	40,405	-0.09%
2018/07/20	1	85.10	20.1	85.38	85.30	-19.1	40,448	-0.05%
2018/07/19	2	85.05	29.5	85.02	85.20	-27.5	40,634	-0.07%
2018/07/18	16	84.21	32	83.90	84.10	-16	41,177	-0.04%
2018/07/17	0	0.00	1	82.60	82.90	-1	41,148	0.00%
2018/07/16	1	83.10	8	83.11	82.80	-7	41,273	-0.02%
2018/07/13	0	0.00	11	82.00	82.90	-11	42,018	-0.03%
2018/07/12	4	81.13	0	0.00	81.20	4	42,639	0.01%
2018/07/11	3	81.60	10	81.55	81.60	-7	42,885	-0.02%
2018/07/10	10	80.53	0	0.00	80.50	10	42,680	0.02%
2018/07/09	6	81.02	1	81.10	80.80	5	42,584	0.01%
2018/07/06	10	80.59	5	80.50	80.50	5	42,830	0.01%
2018/07/05	2	81.10	7	81.27	81.20	-5	42,840	-0.01%
2018/07/04	0	0.00	4	81.13	81.60	-4	43,143	-0.01%
2018/07/03	6	80.85	5	80.90	80.70	1	43,802	0.00%
2018/07/02	14	82.34	6	81.00	81.00	8	44,386	0.02%
2018/06/29	6	81.60	5	82.28	83.20	1	44,722	0.00%
2018/06/28	5.1	80.69	0	0.00	80.50	5.1	46,328	0.01%
2018/06/27	22	81.06	10.1	81.10	80.90	12	46,430	0.03%
2018/06/26	18	80.67	10	80.83	81.00	8	46,386	0.02%
2018/06/25	36	81.82	0	0.00	81.50	36	46,072	0.08%
2018/06/22	21	82.09	6.7	82.25	82.30	14.3	45,973	0.03%
2018/06/21	28.4	83.06	3	82.93	82.70	25.4	45,954	0.06%
2018/06/20	17	82.68	21	82.29	83.00	-4	46,402	-0.01%
2018/06/19	34	83.46	8	83.11	83.00	26	46,024	0.06%
2018/06/15	14	84.74	0	0.00	85.00	14	45,391	0.03%
2018/06/14	67	85.93	11	85.64	85.50	56	44,934	0.12%
2018/06/13	2	87.75	6	87.60	87.80	-4	44,377	-0.01%
2018/06/12	6	87.45	7	87.53	87.70	-1	45,087	0.00%
2018/06/11	12	87.85	10	87.20	87.40	2	45,024	0.00%
2018/06/08	45	89.08	2.1	90.23	88.30	42.9	45,184	0.09%
2018/06/07	25.1	90.10	36	90.20	91.20	-11	44,916	-0.02%
2018/06/06	1	88.10	15	88.87	89.10	-14	44,888	-0.03%
2018/06/05	3	87.70	35	87.94	88.10	-32	45,553	-0.07%
2018/06/04	79	87.61	17	87.75	87.80	62	45,573	0.14%
2018/06/01	20	86.34	1	86.40	86.60	19	45,724	0.04%
2018/05/31	1	86.90	1	87.00	85.70	0	45,907	0.00%
2018/05/30	21	87.39	9	86.90	87.40	12	45,020	0.03%
2018/05/29	16	88.34	10	88.13	87.60	6	44,829	0.01%
2018/05/28	4	88.65	106	88.36	88.80	-102	44,821	-0.23%	大賣/鉅額交易
2018/05/25	8	85.78	48	86.14	86.50	-40	44,419	-0.09%
2018/05/24	3	83.67	0	0.00	84.10	3	44,188	0.01%
2018/05/23	11.3	83.64	1	84.40	83.60	10.3	44,702	0.02%
2018/05/22	9.1	84.21	1	84.20	84.00	8.1	45,124	0.02%
2018/05/21	7.1	84.84	13	85.12	85.00	-5.9	45,700	-0.01%
2018/05/18	14	84.19	6	84.58	83.90	8	46,339	0.02%
2018/05/17	12	84.90	3	84.83	84.20	9	47,022	0.02%
2018/05/16	34	84.90	6	84.58	84.60	28	47,215	0.06%
2018/05/15	37.2	86.66	29	87.76	86.00	8.2	47,488	0.02%
2018/05/14	50.4	88.63	97	89.11	89.00	-46.7	48,662	-0.10%
2018/05/11	6	84.50	31	84.56	85.00	-25	47,388	-0.05%
2018/05/10	3	82.37	8	82.55	82.90	-5	47,391	-0.01%
2018/05/09	3	82.00	2	82.40	81.80	1	47,644	0.00%
2018/05/08	5	82.08	20	82.21	82.60	-15	48,053	-0.03%
2018/05/07	17	81.79	7	81.60	81.60	10	48,209	0.02%
2018/05/04	2.2	80.65	31	80.49	80.40	-28.8	48,519	-0.06%
2018/05/03	27	80.46	5	80.46	80.10	22	48,855	0.05%
2018/05/02	36	82.87	8	82.51	81.80	28	48,950	0.06%
2018/04/30	10	82.39	20	82.50	82.90	-10	49,029	-0.02%
2018/04/27	0	0.00	6	81.07	81.50	-6	49,363	-0.01%
2018/04/26	17	80.83	7.9	81.42	80.60	9.2	49,915	0.02%
2018/04/25	28	79.98	68	79.97	80.40	-40	50,957	-0.08%
2018/04/24	43	81.10	38	81.04	80.60	5	51,057	0.01%
2018/04/23	27.2	83.17	25	83.43	83.00	2.2	50,484	0.00%
2018/04/20	23	84.02	1	83.60	84.00	22	50,371	0.04%
2018/04/19	10	84.47	7	83.80	85.00	3	50,547	0.01%
2018/04/18	86	85.65	13	85.08	84.80	73	50,204	0.15%
2018/04/17	25	86.60	2	86.80	86.50	23	50,087	0.05%
2018/04/16	5	87.46	11	87.53	87.60	-6	50,333	-0.01%
2018/04/13	3	87.03	0	87.40	87.00	3	50,506	0.01%
2018/04/12	18	87.03	5	87.12	86.80	13	50,851	0.03%
2018/04/11	18	87.48	38	88.39	87.30	-20	51,181	-0.04%
2018/04/10	22	87.20	0.6	87.40	87.00	21.4	51,411	0.04%
2018/04/09	35.1	86.89	2	86.80	87.40	33.1	51,757	0.06%
2018/04/03	23	87.23	0	0.00	87.20	23	51,281	0.04%
2018/04/02	60.2	88.65	8	89.00	88.10	52.2	50,921	0.10%
2018/03/31	129.2	89.09	43	89.14	88.50	86.2	50,680	0.17%	大買/
2018/03/30	5	91.64	19.1	91.65	91.40	-14.1	48,765	-0.03%
2018/03/29	13	90.10	8	90.38	90.00	5	48,632	0.01%
2018/03/28	8	90.40	3	90.37	90.10	5	48,333	0.01%
2018/03/27	17	90.92	7	91.17	91.20	10	48,237	0.02%
2018/03/26	15	89.90	15.5	89.93	90.20	-0.5	48,082	0.00%
2018/03/23	75	90.82	17	91.10	90.40	58	48,202	0.12%
2018/03/22	11	92.82	22	92.79	92.80	-11	48,376	-0.02%
2018/03/21	48	92.45	9	92.61	92.40	39	48,263	0.08%
2018/03/20	16	92.63	12	92.62	92.60	4	48,615	0.01%
2018/03/19	50	92.93	15.6	92.93	92.90	34.4	48,662	0.07%
2018/03/16	44.3	93.18	37	93.83	92.80	7.3	48,767	0.01%
2018/03/15	28	93.59	14	93.51	93.40	14	48,424	0.03%
2018/03/14	36	93.78	26.5	93.47	93.30	9.5	48,939	0.02%
2018/03/13	37.1	95.80	30.1	95.87	95.20	6.9	48,868	0.01%
2018/03/12	10	94.18	135	94.15	94.30	-125	48,136	-0.26%	大賣/鉅額交易
2018/03/09	20.1	91.72	76	91.58	91.90	-55.9	48,311	-0.12%
2018/03/08	5	89.40	9	89.40	89.40	-4	48,434	-0.01%
2018/03/07	11	89.44	23	89.60	88.50	-12	48,600	-0.02%
2018/03/06	4	88.33	4	88.35	88.20	0	49,225	0.00%
2018/03/05	18.4	87.53	0	0.00	87.00	18.4	49,994	0.04%
2018/03/02	27	87.20	2	87.60	87.80	25	49,680	0.05%
2018/03/01	6.1	87.87	0	0.00	87.90	6.1	49,850	0.01%
2018/02/27	19	88.97	1	89.20	88.10	18	49,752	0.04%
2018/02/26	12	89.22	17.8	89.50	88.80	-5.8	49,448	-0.01%
2018/02/23	5	88.50	7	88.74	88.90	-2	49,325	0.00%
2018/02/22	15.2	87.83	4	87.80	87.90	11.2	49,530	0.02%
2018/02/21	15.2	88.50	9	88.56	88.20	6.2	49,335	0.01%
2018/02/12	18.1	87.88	0.4	88.20	87.60	17.7	48,915	0.04%
2018/02/09	41	87.07	9	86.90	87.50	32	48,743	0.07%
2018/02/08	16	89.44	7.3	89.82	89.00	8.7	48,453	0.02%
2018/02/07	58	90.60	12	90.88	90.00	46	49,905	0.09%
2018/02/06	136	89.88	80	90.25	89.20	56	49,153	0.11%	大買/
2018/02/05	68.8	92.95	5	93.30	92.80	63.8	47,142	0.14%
2018/02/02	18	94.47	77	94.74	95.20	-59	47,140	-0.13%
2018/02/01	10.1	93.68	26	93.77	93.50	-16	47,024	-0.03%
2018/01/31	48.3	92.68	7	92.90	92.20	41.3	46,756	0.09%
2018/01/30	48	94.01	23	94.08	93.60	25	46,299	0.05%
2018/01/29	13	94.68	28	94.66	94.70	-15	46,043	-0.03%
2018/01/26	7	95.33	3	95.60	95.40	4	45,847	0.01%
2018/01/25	13	95.80	15	96.26	95.40	-2	45,486	0.00%
2018/01/24	28	96.28	21	96.61	95.90	7	44,848	0.02%
2018/01/23	25	95.88	43	96.29	96.90	-18	44,696	-0.04%
2018/01/22	15.1	96.64	16	96.74	96.60	-0.9	44,513	0.00%
2018/01/19	64.1	96.36	93	95.72	96.90	-28.9	43,848	-0.07%
2018/01/18	11	94.43	18	94.17	93.80	-7	42,486	-0.02%
2018/01/17	3	92.90	3	93.00	93.40	0	42,043	0.00%
2018/01/16	4	93.28	6	93.27	93.40	-2	41,887	0.00%
2018/01/15	67	92.80	7.1	93.01	93.30	59.9	41,766	0.14%
2018/01/12	12	91.86	11	92.02	91.80	1	41,540	0.00%
2018/01/11	28	91.30	0	0.00	91.40	28	41,459	0.07%
2018/01/10	25.2	90.91	12	90.93	90.80	13.2	40,939	0.03%
2018/01/09	17	91.86	0	0.00	91.80	17	40,640	0.04%
2018/01/08	17	91.96	2	91.70	91.80	15	40,616	0.04%
2018/01/05	29	92.03	8	91.95	93.00	21	40,275	0.05%
2018/01/04	34.1	92.86	5	92.96	92.60	29.1	39,996	0.07%
2018/01/03	30.1	94.24	9	94.74	94.00	21.1	39,819	0.05%
2018/01/02	11	94.68	2	94.80	95.00	9	39,215	0.02%