鴻海 (2317)-中國信託-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
183.0
漲跌
▲1.0
漲幅
+0.55%
成交量
54,070張
產業
上市其他電子類股
6220人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

鴻海 (2317)籌碼相關－中國信託-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

中國信託-新竹券商分點個股進出
中國信託-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
2024/12/17	38.7	183.92	7.4	184.22	183.00	31.3	65,168	0.05%
2024/12/16	98.5	184.68	17.3	183.54	182.00	81.2	65,542	0.12%
2024/12/13	55.5	187.00	9.2	186.90	186.50	46.3	65,249	0.07%
2024/12/12	36.2	189.76	18.9	190.04	188.50	17.3	64,965	0.03%
2024/12/11	61.6	190.05	18.6	189.92	189.00	43	65,054	0.07%
2024/12/10	47.2	192.78	5	192.60	192.00	42.2	64,492	0.07%
2024/12/09	29.3	196.67	2.8	196.55	195.00	26.5	65,058	0.04%
2024/12/06	22.1	198.84	15.1	199.41	198.00	7	65,521	0.01%
2024/12/05	8.4	200.23	0.1	199.50	199.00	8.3	65,388	0.01%
2024/12/04	5.9	200.44	8.9	200.46	201.00	-3.1	65,884	0.00%
2024/12/03	23.4	197.45	29	197.41	196.50	-5.6	67,153	-0.01%
2024/12/02	28.5	196.51	48.4	196.10	196.00	-19.9	67,158	-0.03%
2024/11/29	33.9	195.10	13.2	198.71	195.50	20.7	66,987	0.03%
2024/11/28	21	195.45	6.3	195.54	195.50	14.7	67,030	0.02%
2024/11/27	85.2	198.45	21.7	198.22	196.50	63.5	67,043	0.09%
2024/11/26	56.1	202.94	2.5	202.26	202.50	53.6	66,507	0.08%
2024/11/25	10.2	207.75	19.7	208.70	210.50	-9.6	65,430	-0.01%
2024/11/22	24.8	204.31	3.3	204.76	203.00	21.5	64,798	0.03%
2024/11/21	20.4	203.04	3.2	203.19	202.50	17.2	65,000	0.03%
2024/11/20	21.2	205.95	3.1	206.53	206.00	18.1	65,385	0.03%
2024/11/19	21.6	203.00	3.5	203.64	203.50	18.1	65,849	0.03%
2024/11/18	32.2	203.81	21.6	204.25	202.50	10.6	66,210	0.02%
2024/11/15	43	208.30	12.1	208.98	207.00	30.9	66,169	0.05%
2024/11/14	85.4	211.76	23.2	211.70	211.50	62.2	65,720	0.09%
2024/11/13	27.9	213.93	10.5	214.85	214.50	17.4	65,927	0.03%
2024/11/12	33.3	215.48	49.6	215.21	214.00	-16.2	66,646	-0.02%
2024/11/11	16.7	218.55	13.4	218.63	220.00	3.3	67,372	0.00%
2024/11/08	6.1	218.59	59.7	218.86	218.00	-53.6	68,533	-0.08%
2024/11/07	18.5	214.87	31	216.95	217.00	-12.5	69,919	-0.02%
2024/11/06	36.4	214.33	44.5	215.44	213.50	-8.1	71,518	-0.01%
2024/11/05	23.2	213.39	30.2	214.23	214.00	-7	73,247	-0.01%
2024/11/04	7.4	210.64	64.2	212.54	214.00	-56.8	77,681	-0.07%
2024/11/01	76.1	205.81	14.3	206.81	208.00	61.8	80,548	0.08%
2024/10/30	23.1	210.92	56.9	212.57	211.50	-33.9	81,929	-0.04%
2024/10/29	65.1	210.42	43	210.18	209.50	22.1	81,977	0.03%
2024/10/28	47.4	216.71	50.9	218.02	215.00	-3.5	81,834	0.00%
2024/10/25	7.1	213.27	23.3	213.77	216.00	-16.2	81,192	-0.02%
2024/10/24	47.6	212.17	7.5	211.62	211.50	40.1	81,356	0.05%
2024/10/23	22.5	214.74	17.6	215.63	216.00	5	81,746	0.01%
2024/10/22	19.8	214.11	75	213.52	215.50	-55.2	82,294	-0.07%
2024/10/21	17	211.50	20.7	211.60	210.00	-3.7	83,469	0.00%
2024/10/18	30.7	208.85	89.6	208.22	207.50	-58.9	83,998	-0.07%
2024/10/17	5.8	207.68	21.2	207.24	208.50	-15.4	84,516	-0.02%
2024/10/16	33.3	205.77	15.8	204.90	205.00	17.5	84,684	0.02%
2024/10/15	16.2	204.75	84.2	204.74	207.00	-68.1	84,454	-0.08%
2024/10/14	20.6	198.52	15.6	198.36	199.00	5	83,225	0.01%
2024/10/11	35.7	200.10	50.7	200.60	200.00	-15	84,917	-0.02%
2024/10/09	15.2	198.46	47.9	198.58	199.00	-32.7	84,841	-0.04%
2024/10/08	43.1	195.10	17.4	195.22	194.00	25.7	84,628	0.03%
2024/10/07	65.8	196.62	34.4	197.01	197.50	31.4	86,026	0.04%
2024/10/04	29	193.32	68.2	192.73	194.00	-39.2	86,540	-0.05%
2024/10/01	31	186.86	11.6	186.86	187.00	19.4	85,357	0.02%
2024/09/30	41.7	189.40	34.7	189.95	187.50	7	86,645	0.01%
2024/09/27	31.5	191.59	84.3	191.88	191.00	-52.9	86,879	-0.06%
2024/09/26	70.4	190.43	62.2	189.88	189.50	8.3	88,138	0.01%
2024/09/25	93.5	188.41	131.9	189.05	188.50	-38.4	88,278	-0.04%	大賣/
2024/09/24	21.4	181.18	43.5	181.82	183.00	-22.1	87,589	-0.03%
2024/09/23	8	178.87	12.3	179.62	180.00	-4.3	88,056	0.00%
2024/09/20	8.3	180.04	12.6	180.03	177.00	-4.3	89,343	0.00%
2024/09/19	1.7	174.40	3.1	175.51	176.50	-1.4	89,933	0.00%
2024/09/18	51.9	175.86	17.2	174.82	174.00	34.6	90,975	0.04%
2024/09/16	23.3	177.69	37.5	178.94	181.00	-14.2	92,423	-0.02%
2024/09/13	12.1	177.61	20.1	176.68	176.00	-8	94,482	-0.01%
2024/09/12	5.1	176.11	54.5	176.11	177.50	-49.4	96,794	-0.05%
2024/09/11	56.3	170.62	44	170.20	169.50	12.3	97,425	0.01%
2024/09/10	79.6	169.77	91.8	169.95	169.00	-12.2	98,440	-0.01%
2024/09/09	94	172.25	29	172.24	172.00	65	98,999	0.07%
2024/09/06	26.3	176.55	43	176.01	176.50	-16.7	100,326	-0.02%
2024/09/05	65.9	177.35	18.1	176.09	175.00	47.8	101,765	0.05%
2024/09/04	67.5	177.51	38.4	177.58	179.50	29.1	101,899	0.03%
2024/09/03	6.2	185.14	33.3	185.06	185.00	-27.1	100,741	-0.03%
2024/09/02	55.3	184.16	57.3	182.79	183.00	-2.1	101,914	0.00%
2024/08/30	9.4	184.29	19.3	184.66	184.50	-9.9	103,273	-0.01%
2024/08/29	49	181.54	26.5	183.06	184.50	22.5	104,122	0.02%
2024/08/28	64.7	184.14	31.9	182.82	185.50	32.9	104,648	0.03%
2024/08/27	25	180.23	5.1	179.97	180.50	20	106,103	0.02%
2024/08/26	35	182.27	30	183.75	182.00	5	106,949	0.00%
2024/08/23	17.6	179.12	12.4	178.35	180.00	5.2	107,498	0.00%
2024/08/22	24.3	180.80	28	180.11	179.50	-3.8	107,809	0.00%
2024/08/21	44.3	183.75	5.4	183.99	183.50	38.9	108,503	0.04%
2024/08/20	93.4	188.88	10.2	188.06	186.50	83.3	108,463	0.08%
2024/08/19	45.7	186.94	111.1	187.33	187.00	-65.4	108,510	-0.06%	大賣/
2024/08/16	33.1	185.03	18.9	184.90	184.00	14.2	108,475	0.01%
2024/08/15	73.2	183.71	13.1	183.08	181.00	60.1	108,044	0.06%
2024/08/14	103.4	185.19	36.9	185.60	185.50	66.5	107,885	0.06%	大買/
2024/08/13	58.6	180.46	125	180.44	181.00	-66.4	107,715	-0.06%	大賣/
2024/08/12	111.6	177.07	35.9	176.29	176.00	75.8	108,358	0.07%	大買/
2024/08/09	74.4	169.71	91.2	170.50	168.50	-16.9	109,102	-0.02%
2024/08/08	100.2	164.14	29.3	164.48	163.50	70.8	108,889	0.07%
2024/08/07	164.7	171.19	51	172.09	170.50	113.7	107,321	0.11%	大買/鉅額交易
2024/08/06	561	170.19	533.2	166.88	167.50	27.8	105,884	0.03%	大買/大賣/
2024/08/05	148.8	169.23	75.3	169.34	168.00	73.5	102,629	0.07%	大買/
2024/08/02	153.8	189.96	14.2	189.20	186.50	139.6	100,061	0.14%	大買/鉅額交易
2024/08/01	44.3	203.43	25.3	203.41	202.50	19	99,293	0.02%
2024/07/31	42.6	198.67	30.3	199.04	198.00	12.3	101,079	0.01%
2024/07/30	20.9	192.00	10.2	194.20	196.00	10.7	100,915	0.01%
2024/07/29	27.4	192.96	25.8	194.51	193.00	1.6	101,111	0.00%
2024/07/26	71.2	191.73	12.9	192.09	192.00	58.3	101,334	0.06%
2024/07/23	56.6	199.31	34.4	199.98	201.50	22.2	101,273	0.02%
2024/07/22	79.5	195.34	75.8	195.32	192.50	3.6	101,525	0.00%
2024/07/19	32.5	201.92	114.8	201.50	204.00	-82.3	100,691	-0.08%	大賣/
2024/07/18	72.6	205.02	63.8	204.76	204.00	8.8	102,383	0.01%
2024/07/17	40.1	213.25	29.1	214.28	212.00	10.9	101,305	0.01%
2024/07/16	47.2	214.03	51.7	213.97	213.00	-4.5	101,241	0.00%
2024/07/15	21.2	216.36	68.5	216.57	216.50	-47.3	102,079	-0.05%
2024/07/12	125.9	217.12	41.4	216.41	216.00	84.5	102,453	0.08%	大買/
2024/07/11	20.6	225.53	22.7	225.59	225.50	-2.1	101,909	0.00%
2024/07/10	71.2	223.82	9.3	223.34	223.50	61.9	103,744	0.06%
2024/07/09	190	227.90	127.9	226.43	225.50	62.2	104,436	0.06%	大買/大賣/
2024/07/08	61.4	223.49	49	223.37	226.50	12.5	104,093	0.01%
2024/07/05	39.6	214.30	46.2	214.28	214.50	-6.6	105,052	-0.01%
2024/07/04	10.4	211.89	90.4	213.08	214.50	-80	105,962	-0.08%
2024/07/03	61.6	204.88	14	205.11	203.00	47.6	105,809	0.05%
2024/07/02	181.9	207.31	35.3	208.84	204.50	146.6	106,349	0.14%	大買/鉅額交易
2024/07/01	54.5	216.01	38.3	216.00	216.00	16.2	106,325	0.02%
2024/06/28	36.1	214.22	16.3	214.53	214.00	19.9	108,067	0.02%
2024/06/27	15.7	210.65	18.6	212.78	212.50	-3	108,103	0.00%
2024/06/26	53.3	212.71	80.7	211.62	210.00	-27.4	109,229	-0.03%
2024/06/25	63.7	207.46	72.4	205.86	211.00	-8.7	110,700	-0.01%
2024/06/24	57	207.01	65.9	206.93	206.00	-8.9	111,189	-0.01%
2024/06/21	149.8	213.79	35.3	213.93	212.00	114.5	112,462	0.10%	大買/鉅額交易
2024/06/20	73.7	210.72	130.9	210.26	217.50	-57.1	112,162	-0.05%	大賣/
2024/06/19	71.3	205.08	84.1	205.64	203.00	-12.8	113,142	-0.01%
2024/06/18	39.6	198.72	22.3	199.22	198.50	17.3	113,310	0.02%
2024/06/17	49.1	196.54	44.3	198.07	200.00	4.8	115,217	0.00%
2024/06/14	42.6	194.99	70	195.06	198.00	-27.4	116,569	-0.02%
2024/06/13	93.2	192.05	52.2	191.05	192.00	41	118,495	0.03%
2024/06/12	87.1	185.49	77.7	184.98	187.50	9.5	122,764	0.01%
2024/06/11	8.2	180.35	23	179.92	180.50	-14.8	123,876	-0.01%
2024/06/07	21.6	177.60	23.8	178.70	177.50	-2.2	128,123	0.00%
2024/06/06	58.9	179.55	59.2	180.17	177.50	-0.4	132,975	0.00%
2024/06/05	30	173.97	37.7	174.43	175.50	-7.7	133,281	-0.01%
2024/06/04	75.9	172.29	14.1	172.01	171.00	61.8	132,468	0.05%
2024/06/03	124.2	177.11	51.6	176.68	176.50	72.6	131,562	0.06%	大買/
2024/05/31	77.4	174.96	5.4	175.22	172.00	72.1	130,748	0.06%
2024/05/30	43.4	177.31	20	177.38	176.50	23.3	129,554	0.02%
2024/05/29	117.2	181.69	8.3	182.44	180.50	108.9	130,014	0.08%	大買/鉅額交易
2024/05/28	52.5	184.66	33.9	185.41	185.50	18.6	129,230	0.01%
2024/05/27	54.2	184.17	29.4	183.78	185.00	24.8	128,741	0.02%
2024/05/24	15.3	174.69	60.7	174.21	176.00	-45.4	127,321	-0.04%
2024/05/23	6.6	172.21	111.4	171.90	173.00	-104.8	126,500	-0.08%	大賣/鉅額交易
2024/05/22	72.5	169.28	30	169.10	169.00	42.5	125,395	0.03%
2024/05/21	46.7	166.49	4	166.25	166.00	42.7	124,802	0.03%
2024/05/20	65.8	167.66	31.6	167.05	167.50	34.2	124,336	0.03%
2024/05/17	96.3	169.98	18.7	169.84	170.00	77.6	123,763	0.06%
2024/05/16	22.5	173.64	56.8	173.31	171.50	-34.3	122,712	-0.03%
2024/05/15	94.4	171.20	46.6	171.29	170.50	47.8	120,759	0.04%
2024/05/14	35.8	170.51	24.2	172.00	172.00	11.6	118,632	0.01%
2024/05/13	83.3	170.84	28.4	171.58	169.50	55	116,850	0.05%
2024/05/10	93.2	169.88	42.1	168.82	169.50	51.1	115,830	0.04%
2024/05/09	81.7	172.61	51	172.59	170.50	30.8	114,664	0.03%
2024/05/08	29.8	169.54	13.4	169.93	169.50	16.4	113,075	0.01%
2024/05/07	68.8	168.96	79.5	168.99	169.50	-10.7	112,117	-0.01%
2024/05/06	40.4	165.23	89.2	165.41	167.50	-48.8	110,314	-0.04%
2024/05/03	23.1	157.43	37.5	157.76	156.00	-14.5	107,787	-0.01%
2024/05/02	25.7	153.25	8	153.94	154.00	17.7	107,073	0.02%
2024/04/30	39.9	157.69	10.2	158.98	156.00	29.7	106,176	0.03%
2024/04/29	32	158.67	63.4	158.82	158.50	-31.5	105,289	-0.03%
2024/04/26	9.2	155.87	61	156.10	155.00	-51.9	104,036	-0.05%
2024/04/25	100.4	152.20	55	152.06	151.50	45.4	102,659	0.04%
2024/04/24	129.4	152.61	117.1	150.77	156.00	12.3	101,157	0.01%	大買/大賣/
2024/04/23	37.1	144.81	13.3	144.47	144.00	23.9	98,752	0.02%
2024/04/22	17.5	142.69	38	143.99	143.00	-20.5	98,059	-0.02%
2024/04/19	63.7	142.65	77.6	143.17	143.00	-13.9	97,247	-0.01%
2024/04/18	30.4	146.68	28.2	147.13	148.00	2.2	95,526	0.00%
2024/04/17	117	145.70	26.6	144.54	146.50	90.4	94,851	0.10%	大買/
2024/04/16	88	140.30	160.7	139.93	141.00	-72.8	93,480	-0.08%	大賣/
2024/04/15	79.2	147.69	205.7	146.32	146.00	-126.5	90,976	-0.14%	大賣/鉅額交易
2024/04/12	148	151.82	95	151.73	150.50	53	89,690	0.06%	大買/
2024/04/11	93.7	149.32	252	149.56	150.00	-158.3	87,961	-0.18%	大賣/鉅額交易
2024/04/10	41.7	155.78	58.1	156.12	154.50	-16.4	85,355	-0.02%
2024/04/09	29.3	158.18	32	158.81	158.00	-2.7	84,044	0.00%
2024/04/08	71.5	158.09	16.3	158.06	158.00	55.2	82,682	0.07%
2024/04/03	131.6	156.92	70.6	158.29	159.00	61	81,311	0.08%	大買/
2024/04/02	13.1	155.18	88.1	154.93	159.00	-75	79,344	-0.09%
2024/04/01	42.9	151.10	59.2	152.14	150.50	-16.3	76,692	-0.02%
2024/03/29	206.3	152.83	79.7	151.98	150.00	126.6	75,560	0.17%	大買/鉅額交易
2024/03/28	58.3	153.71	150.8	153.05	155.50	-92.5	73,210	-0.13%	大賣/
2024/03/27	33.9	147.67	59.1	146.40	148.50	-25.2	70,339	-0.04%
2024/03/26	64.1	143.04	47.7	143.33	142.00	16.3	68,483	0.02%
2024/03/25	162.5	145.61	35.3	145.46	145.50	127.3	66,381	0.19%	大買/鉅額交易
2024/03/22	112.7	145.16	77	145.00	145.50	35.7	64,505	0.06%	大買/
2024/03/21	60.4	141.87	44.9	142.07	142.50	15.6	61,032	0.03%
2024/03/20	160.9	139.39	103.1	139.72	138.00	57.8	58,649	0.10%	大買/大賣/
2024/03/19	86.6	133.06	59.3	134.38	136.00	27.3	55,781	0.05%
2024/03/18	85.6	133.70	43	133.72	136.00	42.6	53,182	0.08%
2024/03/15	78.9	131.64	217.7	130.30	132.00	-138.8	49,532	-0.28%	大賣/鉅額交易
2024/03/14	35.8	120.08	52.2	119.95	121.00	-16.4	43,236	-0.04%
2024/03/13	101	121.16	164	120.84	120.50	-62.9	40,314	-0.16%	大買/大賣/
2024/03/12	1,503.6	117.57	1,644.6	115.97	119.00	-140.9	34,910	-0.40%	大買/大賣/鉅額交易
2024/03/11	75.1	107.84	156.9	107.99	109.50	-81.8	29,389	-0.28%	大賣/
2024/03/08	1,791.4	105.35	1,773.6	105.70	105.00	17.8	27,431	0.06%	大買/大賣/
2024/03/07	13	107.58	15.3	107.69	107.50	-2.3	26,533	-0.01%
2024/03/06	7.5	106.53	26.5	106.28	106.50	-19	26,183	-0.07%
2024/03/05	44.3	107.17	52.6	107.12	106.50	-8.3	26,190	-0.03%
2024/03/04	7	106.43	97.5	105.30	106.50	-90.5	25,463	-0.36%
2024/03/01	33.5	102.81	35.5	102.79	102.00	-1.9	24,125	-0.01%
2024/02/29	3	103.17	41	103.49	103.00	-38	24,041	-0.16%
2024/02/27	11	103.73	1.5	103.83	103.50	9.5	23,750	0.04%
2024/02/26	1.5	103.16	7	103.50	103.50	-5.5	23,649	-0.02%
2024/02/23	40	103.23	25.4	103.40	103.00	14.6	23,790	0.06%
2024/02/22	2	103.00	4	103.50	103.50	-2	24,119	-0.01%
2024/02/21	6.3	103.48	10	103.15	103.00	-3.7	24,289	-0.02%
2024/02/20	5	103.40	10.9	104.08	103.50	-5.9	24,762	-0.02%
2024/02/19	3.1	102.01	25.1	102.18	103.00	-22	24,617	-0.09%
2024/02/16	7.5	100.87	17	101.00	101.50	-9.5	25,053	-0.04%
2024/02/15	13.3	101.13	6.7	101.51	101.00	6.6	25,287	0.03%
2024/02/05	2.7	101.60	17	101.50	101.50	-14.3	25,125	-0.06%
2024/02/02	16.2	101.69	11	101.57	102.00	5.2	25,105	0.02%
2024/02/01	0	102.50	8.8	102.44	103.00	-8.8	25,344	-0.03%
2024/01/31	2	102.50	0.9	102.00	102.50	1.1	25,428	0.00%
2024/01/30	2.5	102.50	1	102.00	102.00	1.5	25,581	0.01%
2024/01/29	1.5	102.66	3.1	102.67	102.50	-1.5	25,927	-0.01%
2024/01/26	1.2	102.50	15.5	102.73	102.50	-14.3	26,364	-0.05%
2024/01/25	23	101.50	38.7	101.60	102.00	-15.7	26,353	-0.06%
2024/01/24	6.1	100.51	7	101.00	100.50	-0.9	26,387	0.00%
2024/01/23	220	100.50	220	101.00	101.00	0	27,103	0.00%	大買/大賣/
2024/01/22	19.5	100.00	10	100.50	99.90	9.5	29,035	0.03%
2024/01/19	3.2	100.19	5	100.40	100.50	-1.8	29,204	-0.01%
2024/01/18	5	99.54	6	99.23	99.90	-1	29,563	0.00%
2024/01/17	51.5	99.20	6.1	99.72	98.60	45.4	29,936	0.15%
2024/01/16	38.7	99.80	12	100.00	100.00	26.7	30,976	0.09%
2024/01/15	11.4	100.38	2	100.00	100.00	9.4	31,922	0.03%
2024/01/12	48.7	100.39	38.6	100.99	100.50	10.2	32,081	0.03%
2024/01/11	25.6	100.00	9.4	101.12	100.50	16.2	32,209	0.05%
2024/01/10	110.2	100.04	105	100.37	100.00	5.2	32,083	0.02%	大買/大賣/
2024/01/09	8.8	101.31	1	101.50	101.00	7.8	31,963	0.02%
2024/01/08	467.7	102.03	456.1	102.15	101.50	11.6	31,828	0.04%	大買/大賣/
2024/01/05	4	104.00	2.5	104.30	104.00	1.5	31,693	0.00%
2024/01/04	7.1	104.07	9	104.22	104.00	-1.9	31,937	-0.01%
2024/01/03	0.1	104.50	27	104.09	104.50	-26.9	32,154	-0.08%
2024/01/02	0.2	104.50	14.2	104.58	105.00	-14	32,305	-0.04%
2023/12/29	28	104.39	34	104.65	104.50	-6	32,250	-0.02%
2023/12/28	18.6	103.45	22	103.77	104.00	-3.4	32,274	-0.01%
2023/12/27	3.1	103.66	11	103.50	103.50	-7.9	32,180	-0.02%
2023/12/26	0.2	103.50	5	103.70	104.00	-4.8	32,097	-0.01%
2023/12/25	0.3	103.39	5	103.50	103.50	-4.7	32,284	-0.01%
2023/12/22	16.3	103.16	21	103.48	103.50	-4.8	32,363	-0.01%
2023/12/21	8.1	103.12	9	103.44	103.50	-0.9	32,468	0.00%
2023/12/20	6.5	103.62	24.3	103.45	104.50	-17.8	32,160	-0.06%
2023/12/19	2.3	101.76	4.8	102.02	102.50	-2.5	31,507	-0.01%
2023/12/18	5.1	101.50	13	101.92	102.00	-7.9	31,329	-0.03%
2023/12/15	14.8	101.10	17	101.62	101.50	-2.2	31,177	-0.01%
2023/12/14	16	101.34	22.3	101.73	102.00	-6.2	30,726	-0.02%
2023/12/13	15.1	100.54	6.1	101.08	101.00	9	30,500	0.03%
2023/12/12	23.1	101.00	17	101.44	101.00	6.1	30,839	0.02%
2023/12/11	39.1	100.89	13	101.00	101.00	26.1	30,769	0.08%
2023/12/08	10.1	101.25	18	101.11	101.50	-7.9	30,658	-0.03%
2023/12/07	26.9	100.86	21	101.00	101.00	5.9	30,887	0.02%
2023/12/06	4.5	101.16	36.2	101.00	101.00	-31.7	30,950	-0.10%
2023/12/05	16.4	100.76	16.2	101.18	101.00	0.2	30,895	0.00%
2023/12/04	3.2	100.69	2.1	100.76	101.00	1.1	30,773	0.00%
2023/12/01	20.5	100.73	9	100.61	100.50	11.5	30,811	0.04%
2023/11/30	6.1	101.67	5.2	101.62	101.50	0.9	30,592	0.00%
2023/11/29	12	101.59	15	102.03	102.00	-3	30,267	-0.01%
2023/11/28	10.9	102.53	17.3	102.67	102.50	-6.4	29,970	-0.02%
2023/11/27	30.2	102.11	8.2	101.83	101.50	22	30,482	0.07%
2023/11/24	9.7	101.69	31.3	101.46	101.50	-21.6	30,442	-0.07%
2023/11/22	6.2	102.57	17	102.59	102.00	-10.8	31,063	-0.03%
2023/11/21	45.2	102.00	59	101.93	102.50	-13.8	30,942	-0.04%
2023/11/20	47	101.73	36	101.47	101.00	11	31,170	0.04%
2023/11/17	25.6	102.46	54.2	102.22	102.50	-28.6	30,949	-0.09%
2023/11/16	5.4	101.00	12.5	100.83	101.00	-7.1	30,387	-0.02%
2023/11/15	29.7	100.33	11.8	100.46	100.50	17.9	30,054	0.06%
2023/11/14	23.8	99.80	26.1	99.67	100.00	-2.3	29,488	-0.01%
2023/11/13	8.4	97.86	4.2	97.92	97.70	4.1	29,120	0.01%
2023/11/10	25.6	97.28	6.2	97.21	97.20	19.4	29,544	0.07%
2023/11/09	32.4	97.87	9.5	97.76	97.90	23	30,337	0.08%
2023/11/08	20.3	96.70	16.1	96.93	97.00	4.2	30,321	0.01%
2023/11/07	34.8	95.81	4.2	96.04	96.10	30.6	30,373	0.10%
2023/11/06	35.4	96.78	20	97.09	96.40	15.5	30,281	0.05%
2023/11/03	79.8	95.71	34.9	95.61	95.80	44.9	29,982	0.15%
2023/11/02	108.8	97.16	9.1	96.94	97.00	99.7	29,758	0.33%	大買/
2023/11/01	17.8	96.00	3.4	96.09	95.60	14.4	30,097	0.05%
2023/10/31	50.1	96.04	9	96.14	96.50	41.1	30,309	0.14%
2023/10/30	159.8	95.44	24.5	95.54	94.50	135.4	29,933	0.45%	大買/鉅額交易
2023/10/27	77.5	98.37	3.6	98.56	98.20	73.9	28,083	0.26%
2023/10/26	39.4	98.44	20.5	98.49	98.50	18.9	28,036	0.07%
2023/10/25	131.9	99.17	13	98.91	99.00	118.9	27,773	0.43%	大買/鉅額交易
2023/10/24	124.4	98.57	24	98.36	98.30	100.4	27,620	0.36%	大買/
2023/10/23	133.8	100.89	83.3	100.62	100.50	50.5	26,288	0.19%	大買/
2023/10/20	55.3	103.77	47.7	103.71	103.50	7.6	25,919	0.03%
2023/10/19	447.2	103.08	429	103.52	103.50	18.2	25,714	0.07%	大買/大賣/
2023/10/18	210.5	105.04	209.1	105.53	105.50	1.4	25,514	0.01%	大買/大賣/
2023/10/17	25.8	106.59	23	106.93	106.50	2.8	25,614	0.01%
2023/10/16	18.5	106.54	24.1	107.02	107.00	-5.6	26,265	-0.02%
2023/10/13	11.5	106.83	15.1	107.26	107.50	-3.6	26,851	-0.01%
2023/10/12	23.1	106.52	29.3	106.67	107.00	-6.2	27,096	-0.02%
2023/10/11	1.8	105.86	6	106.17	106.00	-4.2	27,348	-0.02%
2023/10/06	0.4	105.22	11	105.55	105.50	-10.6	27,369	-0.04%
2023/10/05	9.2	103.39	2	103.75	103.50	7.2	27,528	0.03%
2023/10/04	31.3	102.65	21	103.02	103.00	10.3	27,645	0.04%
2023/10/03	31.7	104.01	26	104.04	104.00	5.7	27,599	0.02%
2023/10/02	5.3	104.52	4	105.00	104.50	1.3	27,816	0.00%
2023/09/28	17.2	103.43	6	104.00	104.00	11.2	28,735	0.04%
2023/09/27	41.2	103.81	49	103.95	104.00	-7.8	29,226	-0.03%
2023/09/26	27.4	104.49	7	105.21	104.00	20.4	30,286	0.07%
2023/09/25	28.7	105.13	21	105.57	105.50	7.7	31,242	0.02%
2023/09/22	14	105.11	6	105.50	105.00	8	31,773	0.03%
2023/09/21	18.2	105.23	3	105.33	105.00	15.2	32,181	0.05%
2023/09/20	2.2	106.50	2	106.50	106.00	0.2	32,555	0.00%
2023/09/19	13.2	106.81	14	107.18	106.50	-0.8	33,360	0.00%
2023/09/18	18.4	106.04	15.3	106.07	106.50	3.2	34,796	0.01%
2023/09/15	8.1	106.07	5	106.40	106.00	3.1	35,058	0.01%
2023/09/14	41.2	106.32	41	106.51	106.50	0.2	34,962	0.00%
2023/09/13	3.3	106.02	2.1	106.49	106.00	1.2	35,116	0.00%
2023/09/12	2.6	106.82	21.1	106.66	107.50	-18.5	35,594	-0.05%
2023/09/11	45.4	105.41	49	105.45	105.00	-3.6	35,679	-0.01%
2023/09/08	2.3	105.28	0.1	106.00	106.00	2.2	35,975	0.01%
2023/09/07	4.5	105.55	0	0.00	105.50	4.5	36,936	0.01%
2023/09/06	18.3	106.06	9.6	106.34	106.00	8.7	38,325	0.02%
2023/09/05	1	106.51	0	0.00	107.00	1	38,319	0.00%
2023/09/04	122.1	105.62	110	106.00	106.50	12.1	38,384	0.03%	大買/大賣/
2023/09/01	6.3	106.91	3	107.17	107.50	3.3	38,403	0.01%
2023/08/31	2.7	105.78	1.4	106.95	106.50	1.2	38,772	0.00%
2023/08/30	3.8	106.20	0	0.00	106.00	3.8	38,234	0.01%
2023/08/29	739.2	105.77	730.2	105.91	106.00	9	38,783	0.02%	大買/大賣/
2023/08/28	2.6	108.50	5	108.40	108.00	-2.4	38,485	-0.01%
2023/08/25	22.3	108.00	20	108.50	108.00	2.3	39,185	0.01%
2023/08/24	207.4	109.50	210	109.49	109.50	-2.6	40,302	-0.01%	大買/大賣/
2023/08/23	0.2	106.65	14	106.93	106.50	-13.8	40,756	-0.03%
2023/08/22	3.8	106.53	11.2	106.28	106.50	-7.4	41,061	-0.02%
2023/08/21	0.1	106.00	1	106.00	106.00	-0.9	41,271	0.00%
2023/08/18	12.6	106.06	3.2	106.15	106.00	9.4	41,354	0.02%
2023/08/17	23.5	106.77	19	106.66	106.50	4.5	41,432	0.01%
2023/08/16	255.3	105.22	218	105.53	105.50	37.3	41,323	0.09%	大買/大賣/
2023/08/15	41.8	107.81	8	107.63	107.00	33.8	41,146	0.08%
2023/08/14	59.1	109.55	58	110.34	110.00	1.1	40,542	0.00%
2023/08/11	16.8	108.80	0	0.00	108.50	16.8	40,690	0.04%
2023/08/10	9.3	109.68	6.6	109.92	110.00	2.8	41,012	0.01%
2023/08/09	2.2	110.50	8	111.06	110.50	-5.9	41,109	-0.01%
2023/08/08	24.7	109.95	24.6	110.34	110.50	0.1	41,947	0.00%
2023/08/07	750.6	110.03	739	110.16	109.50	11.6	41,823	0.03%	大買/大賣/
2023/08/04	4.5	109.98	11	110.27	111.00	-6.5	41,358	-0.02%
2023/08/02	717.4	108.74	704	108.74	108.00	13.4	41,384	0.03%	大買/大賣/
2023/08/01	1.6	109.61	5.2	110.00	110.50	-3.6	40,993	-0.01%
2023/07/31	343.7	108.56	335	109.04	108.50	8.7	40,803	0.02%	大買/大賣/
2023/07/28	38.8	109.72	13.4	110.02	109.50	25.3	40,510	0.06%
2023/07/27	7.6	111.49	13.3	110.56	110.50	-5.6	40,589	-0.01%
2023/07/26	10.5	111.93	5	111.40	111.50	5.5	40,899	0.01%
2023/07/25	37.2	111.69	58.1	110.67	112.00	-20.9	40,721	-0.05%
2023/07/24	15.2	108.06	3.9	107.81	108.00	11.3	39,989	0.03%
2023/07/21	32.5	107.41	27.5	107.66	107.50	5	40,226	0.01%
2023/07/20	49.2	109.05	42	109.00	108.00	7.2	40,260	0.02%
2023/07/19	756.3	110.96	727	110.32	108.50	29.3	40,018	0.07%	大買/大賣/
2023/07/18	441	112.89	18.2	111.83	112.00	422.9	39,654	1.07%	大買/鉅額交易
2023/07/17	36.8	109.96	44	110.08	110.50	-7.2	39,110	-0.02%
2023/07/14	44.2	107.21	44	107.90	109.50	0.2	38,735	0.00%
2023/07/13	7.3	107.67	3.2	108.48	107.00	4.1	38,284	0.01%
2023/07/12	12	106.25	7.1	106.86	107.50	4.9	38,042	0.01%
2023/07/11	12.3	104.88	2.4	104.82	105.00	9.9	37,842	0.03%
2023/07/10	19.8	105.13	8	104.88	104.50	11.8	37,828	0.03%
2023/07/07	21.3	105.47	74	105.50	105.50	-52.7	37,756	-0.14%
2023/07/06	589.9	105.94	559	106.28	105.50	30.9	37,732	0.08%	大買/大賣/
2023/07/05	233.1	108.85	185	108.50	108.50	48.1	36,789	0.13%	大買/大賣/
2023/07/04	286.6	110.25	224.3	110.50	110.00	62.3	36,139	0.17%	大買/大賣/
2023/07/03	101.2	114.77	68.5	114.61	115.00	32.7	35,462	0.09%	大買/
2023/06/30	122.7	111.60	534	112.04	113.00	-411.3	34,309	-1.20%	大買/大賣/鉅額交易
2023/06/29	211.7	114.01	191	114.45	113.00	20.7	33,829	0.06%	大買/大賣/
2023/06/28	28.5	114.92	22	115.18	115.00	6.5	33,522	0.02%
2023/06/27	681.7	114.57	672.9	114.82	114.00	8.8	33,179	0.03%	大買/大賣/
2023/06/26	82.9	115.56	52.1	114.29	115.50	30.8	32,601	0.09%
2023/06/21	13	112.50	13.3	113.00	113.00	-0.3	32,082	0.00%
2023/06/20	93	111.83	110.2	112.02	112.50	-17.2	32,028	-0.05%	大賣/
2023/06/19	55.1	111.87	34.4	112.45	112.50	20.8	31,892	0.07%
2023/06/16	7	111.57	4.3	112.20	111.00	2.7	31,825	0.01%
2023/06/15	487.3	111.57	500.1	111.97	111.50	-12.8	31,398	-0.04%	大買/大賣/
2023/06/14	445.1	112.02	439	112.50	112.50	6.1	31,855	0.02%	大買/大賣/
2023/06/13	45.5	112.10	41.8	112.66	112.50	3.7	31,723	0.01%
2023/06/12	98.3	110.06	133.9	109.70	110.50	-35.6	30,901	-0.12%	大賣/
2023/06/09	1	107.50	5.3	107.50	108.00	-4.3	29,760	-0.01%
2023/06/08	5.4	107.23	1.5	107.48	107.00	3.9	29,876	0.01%
2023/06/07	21.4	107.52	19	107.84	108.00	2.4	30,051	0.01%
2023/06/06	867	106.50	882	106.85	107.00	-15	30,703	-0.05%	大買/大賣/
2023/06/05	425.6	107.45	422.2	107.50	107.50	3.4	30,622	0.01%	大買/大賣/
2023/06/02	442	107.57	446.6	108.04	108.00	-4.6	31,419	-0.01%	大買/大賣/
2023/06/01	13	107.27	25.7	107.34	108.00	-12.7	31,156	-0.04%
2023/05/31	512.1	105.99	505	106.40	106.50	7.1	30,871	0.02%	大買/大賣/
2023/05/30	111.1	106.53	132.2	106.74	107.00	-21.1	30,356	-0.07%	大買/大賣/
2023/05/29	20.2	104.66	36.1	104.43	105.50	-15.9	29,635	-0.05%
2023/05/26	437.9	102.05	406.1	102.50	102.50	31.8	29,233	0.11%	大買/大賣/
2023/05/25	67.1	102.67	48	102.79	102.50	19.1	28,999	0.07%
2023/05/24	3.3	102.55	0	0.00	103.00	3.3	28,936	0.01%
2023/05/23	515.4	102.50	500	102.76	102.50	15.4	28,904	0.05%	大買/大賣/
2023/05/22	50.6	102.61	36	103.00	103.00	14.6	28,907	0.05%
2023/05/19	472.5	102.50	462	102.94	103.00	10.5	29,083	0.04%	大買/大賣/
2023/05/18	68	102.62	65	103.12	103.00	3	29,193	0.01%
2023/05/17	58	102.44	64	102.87	102.50	-6	29,333	-0.02%
2023/05/16	533.3	102.03	527	102.37	102.00	6.3	28,993	0.02%	大買/大賣/
2023/05/15	660.4	102.00	636.1	102.50	102.00	24.3	28,601	0.08%	大買/大賣/
2023/05/12	185.2	105.76	170	105.80	102.50	15.2	28,557	0.05%	大買/大賣/
2023/05/11	185.2	105.76	170	105.80	105.00	15.2	27,867	0.05%	大買/大賣/
2023/05/10	35.1	106.03	59.2	106.43	106.50	-24.1	27,910	-0.09%
2023/05/09	72.5	105.30	82.3	105.73	106.50	-9.8	28,140	-0.03%
2023/05/08	14.3	105.35	68	105.43	105.00	-53.7	28,301	-0.19%
2023/05/05	140	104.58	81.2	105.00	105.00	58.8	28,849	0.20%	大買/
2023/05/04	15.6	105.11	5.5	105.18	105.00	10.1	29,465	0.03%
2023/05/03	13	105.35	17	105.97	105.50	-4	29,917	-0.01%
2023/05/02	63.1	105.11	105.3	105.18	106.00	-42.3	30,781	-0.14%	大賣/
2023/04/28	43.3	104.36	42	104.13	104.50	1.3	31,312	0.00%
2023/04/27	144.2	103.15	141	103.50	103.50	3.2	31,454	0.01%	大買/大賣/
2023/04/26	45.2	103.61	52.6	103.91	103.50	-7.4	31,624	-0.02%
2023/04/25	435.1	103.01	430.1	103.51	103.00	5	31,354	0.02%	大買/大賣/
2023/04/24	448.5	103.52	445	104.01	103.50	3.5	31,215	0.01%	大買/大賣/
2023/04/21	214.1	104.03	245	104.52	104.00	-30.9	31,240	-0.10%	大買/大賣/
2023/04/20	20	104.03	41	104.44	104.50	-21	31,018	-0.07%
2023/04/19	103.2	104.00	103	104.37	104.00	0.2	31,244	0.00%	大買/大賣/
2023/04/18	3	104.17	1	104.00	104.50	2	31,266	0.01%
2023/04/17	1.7	104.00	0	0.00	104.00	1.7	31,594	0.01%
2023/04/14	2	103.99	7.3	104.21	104.50	-5.3	32,030	-0.02%
2023/04/13	4.5	102.78	6	103.00	103.00	-1.5	32,380	0.00%
2023/04/12	355.9	102.93	357	103.13	102.50	-1.1	32,302	0.00%	大買/大賣/
2023/04/11	479	103.28	466	103.49	103.50	13	32,585	0.04%	大買/大賣/
2023/04/10	23.5	103.02	200	103.53	103.00	-176.5	32,478	-0.54%	大賣/鉅額交易
2023/04/07	201.7	103.03	34	103.50	103.00	167.7	32,418	0.52%	大買/鉅額交易
2023/04/06	101.4	103.53	62	103.52	103.50	39.4	32,371	0.12%	大買/
2023/03/31	46	104.82	0	0.00	104.00	46	31,976	0.14%
2023/03/30	4	104.00	7	104.00	104.50	-3	32,025	-0.01%
2023/03/29	5.7	103.24	1	103.50	103.50	4.7	32,165	0.01%
2023/03/28	10.2	103.16	0.3	103.50	103.00	9.8	32,556	0.03%
2023/03/27	33.7	104.55	12	104.50	103.50	21.7	32,645	0.07%
2023/03/24	60	104.54	60.3	104.82	105.50	-0.3	33,306	0.00%
2023/03/23	9.8	103.74	9	103.50	103.50	0.8	32,568	0.00%
2023/03/22	82	103.02	83	103.51	103.50	-1	32,454	0.00%
2023/03/21	3	103.50	3	103.83	103.50	0	32,672	0.00%
2023/03/20	129	102.75	122	102.98	102.50	7	32,644	0.02%	大買/大賣/
2023/03/17	101	103.77	110	103.58	103.50	-9	32,828	-0.03%	大買/大賣/
2023/03/16	496.6	102.43	500	102.52	102.00	-3.4	32,303	-0.01%	大買/大賣/
2023/03/15	243.1	102.08	236.5	102.54	102.50	6.6	32,585	0.02%	大買/大賣/
2023/03/14	901.2	101.97	896	102.35	102.00	5.2	33,160	0.02%	大買/大賣/
2023/03/13	62	102.53	73.1	102.72	103.00	-11.1	33,434	-0.03%
2023/03/10	53.6	101.62	54	101.99	102.00	-0.4	34,333	0.00%
2023/03/09	305.3	103.19	254.1	103.42	102.50	51.2	34,973	0.15%	大買/大賣/
2023/03/08	554.1	104.03	557	104.52	104.00	-2.9	35,167	-0.01%	大買/大賣/
2023/03/07	56.9	104.85	90	104.92	105.00	-33.1	35,211	-0.09%
2023/03/06	51	103.28	76.7	103.47	103.50	-25.7	34,782	-0.07%
2023/03/03	47.2	102.89	51	103.34	102.50	-3.8	34,733	-0.01%
2023/03/02	64.3	101.81	74.2	102.34	102.50	-10	34,949	-0.03%
2023/03/01	168.3	102.06	138	102.30	102.00	30.3	35,010	0.09%	大買/大賣/
2023/02/24	322.1	102.22	261.3	102.73	101.00	60.7	34,736	0.17%	大買/大賣/
2023/02/23	44.1	102.66	41.1	102.99	103.00	3	34,341	0.01%
2023/02/22	139	101.52	140	101.99	102.00	-1	34,713	0.00%	大買/大賣/
2023/02/21	234	102.50	245.2	102.96	102.50	-11.2	34,783	-0.03%	大買/大賣/
2023/02/20	301.4	102.99	282	103.20	103.00	19.4	35,331	0.05%	大買/大賣/
2023/02/17	164.3	102.54	178	103.02	103.50	-13.7	35,745	-0.04%	大買/大賣/
2023/02/16	4.2	102.91	20.7	103.15	103.50	-16.5	36,384	-0.05%
2023/02/15	49.7	101.81	56.6	102.11	102.50	-7	37,202	-0.02%
2023/02/14	1.2	101.93	21.3	101.95	102.00	-20.2	37,250	-0.05%
2023/02/13	259.3	101.02	250.3	101.50	101.00	9	37,616	0.02%	大買/大賣/
2023/02/10	1.3	101.10	1	101.50	101.50	0.3	37,809	0.00%
2023/02/09	113	100.94	103	100.52	101.00	10	38,059	0.03%	大買/大賣/
2023/02/08	486.3	100.51	477.2	101.00	100.50	9.1	38,379	0.02%	大買/大賣/
2023/02/07	77	101.01	50.6	101.00	100.50	26.4	38,627	0.07%
2023/02/06	11.8	101.62	41.1	101.35	101.50	-29.3	38,581	-0.08%
2023/02/03	14.3	99.68	2	99.70	99.60	12.3	38,523	0.03%
2023/02/02	714	100.05	704	100.33	100.00	10	38,531	0.03%	大買/大賣/
2023/02/01	56.2	100.35	43.1	100.96	100.00	13.1	38,077	0.03%
2023/01/31	317.1	100.32	315.8	100.49	99.70	1.3	37,933	0.00%	大買/大賣/
2023/01/30	40.3	98.45	9.3	98.98	98.10	30.9	37,093	0.08%
2023/01/17	5.8	98.26	10	98.20	98.10	-4.2	36,341	-0.01%
2023/01/16	60	98.42	0	0.00	98.10	60	36,361	0.16%
2023/01/13	14.2	98.80	0	0.00	98.60	14.2	36,315	0.04%
2023/01/12	22.3	98.94	1	99.00	98.60	21.3	36,978	0.06%
2023/01/11	8	99.36	5	99.62	99.10	3	37,569	0.01%
2023/01/10	3.4	99.31	0	0.00	99.40	3.4	37,879	0.01%
2023/01/09	13.1	99.24	4	99.35	99.10	9.1	38,027	0.02%
2023/01/06	8.5	98.55	11	98.41	98.40	-2.5	37,890	-0.01%
2023/01/05	18.7	98.12	3	98.27	98.00	15.7	38,045	0.04%
2023/01/04	52.1	98.14	0	0.00	98.10	52.1	38,079	0.14%
2023/01/03	42.8	98.83	17	98.99	99.10	25.8	38,013	0.07%
2022/12/30	42	99.90	30	100.50	99.90	12	37,602	0.03%
2022/12/29	53.5	99.83	0	0.00	99.70	53.5	37,753	0.14%
2022/12/28	15.3	100.08	60	100.50	100.50	-44.7	38,005	-0.12%
2022/12/27	76	100.51	69	101.00	100.50	7	37,915	0.02%
2022/12/26	500	100.50	441	101.00	101.00	59	38,115	0.15%	大買/大賣/
2022/12/23	109	100.50	101.1	101.00	101.00	7.9	38,434	0.02%	大買/大賣/
2022/12/22	603	100.52	600	101.00	101.00	3	38,849	0.01%	大買/大賣/
2022/12/21	209.7	100.01	200	100.50	100.00	9.7	39,308	0.02%	大買/大賣/
2022/12/20	621.6	100.98	600	101.00	100.00	21.6	39,198	0.06%	大買/大賣/
2022/12/19	2.4	101.01	0	0.00	101.50	2.4	39,135	0.01%
2022/12/16	39.6	100.68	0	0.00	100.50	39.6	38,899	0.10%
2022/12/15	210.8	101.51	201	102.00	101.50	9.8	38,102	0.03%	大買/大賣/
2022/12/14	81.1	102.00	85	102.01	102.50	-3.9	38,124	-0.01%
2022/12/13	628.1	101.49	601	101.88	101.00	27.1	38,141	0.07%	大買/大賣/
2022/12/12	823	101.50	820	101.80	102.00	3	37,850	0.01%	大買/大賣/
2022/12/09	3.7	102.21	6	102.50	102.00	-2.4	38,145	-0.01%
2022/12/08	612.7	101.99	692	102.29	101.50	-79.3	37,890	-0.21%	大買/大賣/
2022/12/07	314.5	102.08	306	102.50	102.00	8.5	37,817	0.02%	大買/大賣/
2022/12/06	479.2	103.49	466.2	103.93	103.00	13	37,621	0.03%	大買/大賣/
2022/12/05	791.8	105.51	844.2	106.00	105.50	-52.4	37,014	-0.14%	大買/大賣/
2022/12/02	70	105.86	49.3	105.17	105.50	20.8	36,500	0.06%
2022/12/01	7.2	102.78	16.1	102.41	103.00	-8.9	35,734	-0.02%
2022/11/30	5.1	100.61	3.7	101.00	100.50	1.4	34,905	0.00%
2022/11/29	220.7	100.01	200	100.50	100.00	20.7	34,038	0.06%	大買/大賣/
2022/11/28	242.9	99.99	251	100.19	100.00	-8.1	33,757	-0.02%	大買/大賣/
2022/11/25	92	100.05	90.3	100.56	100.50	1.7	33,605	0.01%
2022/11/24	339	100.03	303	100.50	101.00	36	33,507	0.11%	大買/大賣/
2022/11/23	13.5	100.98	1	101.00	100.50	12.5	33,169	0.04%
2022/11/22	14	100.29	1.1	100.05	100.50	12.9	33,091	0.04%
2022/11/21	51.6	100.87	20	101.50	100.00	31.6	32,902	0.10%
2022/11/18	138.7	100.85	130	100.85	100.50	8.7	32,636	0.03%	大買/大賣/
2022/11/17	719.1	101.15	715	101.57	101.50	4.1	32,326	0.01%	大買/大賣/
2022/11/16	232.2	101.50	224	102.00	101.50	8.2	32,188	0.03%	大買/大賣/
2022/11/15	2.6	101.58	6.1	101.84	101.50	-3.6	31,685	-0.01%
2022/11/14	601.8	100.63	500	101.00	101.50	101.8	31,198	0.33%	大買/大賣/鉅額交易
2022/11/11	619	100.95	552	101.14	100.00	67	30,512	0.22%	大買/大賣/
2022/11/10	414.4	100.50	400.1	101.00	100.50	14.3	29,543	0.05%	大買/大賣/
2022/11/09	52.7	101.53	55	101.09	102.50	-2.3	29,373	-0.01%
2022/11/08	32	100.09	0.1	100.50	100.00	31.9	29,190	0.11%
2022/11/07	446.7	100.01	410	100.49	100.00	36.7	29,498	0.12%	大買/大賣/
2022/11/04	272.5	100.00	263	100.49	100.50	9.5	29,858	0.03%	大買/大賣/
2022/11/03	496.2	100.60	482.1	101.00	101.00	14.1	29,990	0.05%	大買/大賣/
2022/11/02	506.2	101.50	502.4	102.00	102.00	3.8	29,765	0.01%	大買/大賣/
2022/11/01	171.9	100.62	152.1	101.00	101.50	19.8	29,668	0.07%	大買/大賣/
2022/10/31	514.7	102.29	502	102.80	102.50	12.7	29,304	0.04%	大買/大賣/
2022/10/28	182.3	103.01	180	103.50	104.00	2.3	29,222	0.01%	大買/大賣/
2022/10/27	1.2	104.92	0.2	104.50	104.00	1.1	29,368	0.00%
2022/10/26	2.1	103.24	4.1	103.74	104.00	-2	29,519	-0.01%
2022/10/25	405.5	102.59	402	102.50	103.50	3.5	29,293	0.01%	大買/大賣/
2022/10/24	414	103.25	414	103.49	103.00	0	29,045	0.00%	大買/大賣/
2022/10/21	6	103.00	19	103.03	103.50	-13	28,923	-0.04%
2022/10/20	504	101.63	484	102.04	102.50	20	29,034	0.07%	大買/大賣/
2022/10/19	539.2	104.07	530	104.08	103.00	9.2	28,453	0.03%	大買/大賣/
2022/10/18	174	104.51	160	104.38	103.50	14	28,204	0.05%	大買/大賣/
2022/10/17	381.4	104.93	379	104.99	105.00	2.4	28,041	0.01%	大買/大賣/
2022/10/14	4	104.88	1.1	105.00	105.00	2.9	27,956	0.01%
2022/10/13	166.4	103.33	163	103.84	103.50	3.4	28,122	0.01%	大買/大賣/
2022/10/12	304	103.37	301	103.75	103.00	3	27,974	0.01%	大買/大賣/
2022/10/11	307.5	104.50	328.1	104.98	104.00	-20.6	27,628	-0.07%	大買/大賣/
2022/10/07	0.2	107.00	16	107.44	107.50	-15.8	27,413	-0.06%
2022/10/06	162.5	107.25	171	107.23	107.50	-8.5	27,815	-0.03%	大買/大賣/
2022/10/05	89.9	106.90	81.1	107.37	107.00	8.8	27,893	0.03%
2022/10/04	7	102.36	3	102.50	102.50	4	27,455	0.01%
2022/10/03	12.3	101.46	22	101.32	101.00	-9.7	27,474	-0.04%
2022/09/30	131.1	100.94	100.5	101.00	102.00	30.6	27,695	0.11%	大買/
2022/09/29	330.2	101.17	403	101.50	101.50	-72.8	27,913	-0.26%	大買/大賣/
2022/09/28	379	101.76	202	100.75	100.50	177	28,002	0.63%	大買/大賣/鉅額交易
2022/09/27	104.5	103.86	85	103.98	103.50	19.5	27,942	0.07%	大買/
2022/09/26	234	104.94	160	105.03	104.00	74	28,760	0.26%	大買/大賣/
2022/09/23	67.3	106.16	66	106.62	106.50	1.3	29,122	0.00%
2022/09/22	278	106.11	220.1	106.50	107.00	57.9	29,606	0.20%	大買/大賣/
2022/09/21	601.2	107.46	565	107.68	107.00	36.2	29,763	0.12%	大買/大賣/
2022/09/20	311	107.16	300.1	107.50	108.50	10.9	29,793	0.04%	大買/大賣/
2022/09/19	109.7	107.00	80	107.25	107.00	29.7	29,797	0.10%	大買/
2022/09/16	264	107.29	240.1	107.50	107.50	23.9	30,004	0.08%	大買/大賣/
2022/09/15	239.2	107.94	180	108.19	108.00	59.2	30,148	0.20%	大買/大賣/
2022/09/14	111.2	107.50	101	108.00	107.50	10.2	30,383	0.03%	大買/大賣/
2022/09/13	1.3	109.46	0.6	109.50	110.00	0.7	30,584	0.00%
2022/09/12	2.7	108.50	7	108.29	108.50	-4.3	30,594	-0.01%
2022/09/08	4.1	106.76	0	0.00	107.00	4.1	31,113	0.01%
2022/09/07	23.2	106.93	10	107.50	106.00	13.2	31,387	0.04%
2022/09/06	21.6	107.98	0	0.00	108.50	21.6	31,270	0.07%
2022/09/05	0.2	108.02	0	0.00	108.00	0.2	31,528	0.00%
2022/09/02	0.3	107.75	0	0.00	107.50	0.3	31,931	0.00%
2022/09/01	18	107.79	0	0.00	107.50	18	32,046	0.06%
2022/08/31	11.8	108.07	2	109.50	109.00	9.8	31,915	0.03%
2022/08/30	5.5	108.32	3	108.83	108.50	2.5	31,741	0.01%
2022/08/29	20.4	108.13	0	0.00	108.00	20.4	32,006	0.06%
2022/08/26	10.4	109.71	0	0.00	110.50	10.4	32,155	0.03%
2022/08/25	1	109.51	1	110.00	109.50	0	32,478	0.00%
2022/08/24	2.5	109.50	0	0.00	109.50	2.5	33,426	0.01%
2022/08/23	92	110.00	0	0.00	110.00	92	34,509	0.27%
2022/08/22	12.1	110.25	10	110.10	111.00	2.1	34,940	0.01%
2022/08/19	2	111.25	0	0.00	111.00	2	35,525	0.01%
2022/08/18	5.2	111.50	3	111.67	112.00	2.2	35,898	0.01%
2022/08/17	2.4	111.71	17	112.24	112.50	-14.6	36,728	-0.04%
2022/08/16	5	111.60	6.1	110.93	111.00	-1.1	36,840	0.00%
2022/08/15	30.2	112.15	0.1	112.00	112.00	30.1	36,930	0.08%
2022/08/12	8.8	113.17	18.7	112.73	112.50	-9.8	37,208	-0.03%
2022/08/11	4.6	111.67	28	112.16	113.00	-23.4	37,022	-0.06%
2022/08/10	40.3	110.49	15	110.13	110.00	25.3	36,918	0.07%
2022/08/09	5.8	107.93	8.5	108.36	109.00	-2.7	36,398	-0.01%
2022/08/08	4	107.00	1.1	107.50	108.00	2.9	36,343	0.01%
2022/08/05	11.8	108.07	12.1	108.50	108.00	-0.3	36,295	0.00%
2022/08/04	15.1	107.30	17.2	108.15	108.00	-2.1	36,249	-0.01%
2022/08/03	3.3	107.10	5	107.20	108.50	-1.7	35,932	0.00%
2022/08/02	23.4	107.18	34.2	106.87	108.00	-10.9	35,709	-0.03%
2022/08/01	8.1	108.50	0.2	109.00	109.00	7.9	35,441	0.02%
2022/07/29	0.3	108.95	1	109.00	109.00	-0.7	35,652	0.00%
2022/07/28	2.1	108.52	1	108.50	108.50	1.1	35,867	0.00%
2022/07/27	12	108.00	1.1	108.95	108.00	10.9	36,003	0.03%
2022/07/26	4	107.50	1	108.00	108.00	3	35,778	0.01%
2022/07/25	4	107.12	7	107.14	107.50	-3	35,635	-0.01%
2022/07/22	4.1	105.88	5.2	106.10	106.00	-1.1	35,447	0.00%
2022/07/21	0.2	105.00	22	104.73	105.50	-21.9	35,462	-0.06%
2022/07/20	16.2	103.93	2	104.50	103.50	14.2	35,419	0.04%
2022/07/19	7.3	104.00	5.3	104.96	104.00	2	35,511	0.01%
2022/07/18	0.2	104.54	0	0.00	105.00	0.2	35,446	0.00%
2022/07/15	1.4	105.01	1	105.00	105.00	0.4	35,469	0.00%
2022/07/14	0.4	105.00	1	105.00	105.00	-0.6	35,384	0.00%
2022/07/13	8.7	103.06	4.3	103.12	102.50	4.4	34,910	0.01%
2022/07/12	23.1	100.11	3	100.00	100.50	20.1	34,569	0.06%
2022/07/11	3.7	101.44	0	0.00	101.00	3.7	34,330	0.01%
2022/07/08	21.2	102.49	0	0.00	102.00	21.2	34,172	0.06%
2022/07/07	6.2	101.35	4	102.63	103.50	2.2	33,867	0.01%
2022/07/06	6.1	101.33	0	0.00	100.50	6.1	33,478	0.02%
2022/07/05	6.6	101.92	6	102.67	102.50	0.6	33,199	0.00%
2022/07/04	35.8	100.36	5.3	100.64	100.00	30.5	32,860	0.09%
2022/07/01	26.2	106.65	18.3	106.22	106.00	8	32,262	0.02%
2022/06/30	7.7	109.84	4	109.50	109.00	3.7	31,744	0.01%
2022/06/29	0	0.00	4.1	111.99	111.00	-4.1	31,393	-0.01%
2022/06/28	2	111.00	5	111.00	112.00	-3	31,168	-0.01%
2022/06/27	1.2	111.42	1	111.50	111.00	0.2	31,040	0.00%
2022/06/24	0.1	109.50	1.2	110.00	110.00	-1.1	30,863	0.00%
2022/06/23	10.4	108.27	10.2	108.42	108.00	0.2	30,701	0.00%
2022/06/22	3.3	109.58	3.6	110.21	109.50	-0.4	30,281	0.00%
2022/06/21	12.6	111.36	4	111.99	112.00	8.6	30,597	0.03%
2022/06/20	7.1	109.49	14.9	109.18	109.00	-7.8	30,276	-0.03%
2022/06/17	9.1	109.95	60.1	110.17	109.50	-51	30,071	-0.17%
2022/06/16	6.2	111.81	17.7	112.01	111.50	-11.5	29,597	-0.04%
2022/06/15	1.5	111.83	1	112.00	112.00	0.5	30,439	0.00%
2022/06/14	4.3	110.43	17.1	110.94	111.50	-12.8	30,755	-0.04%
2022/06/13	10.2	111.80	14.5	111.86	111.50	-4.3	30,823	-0.01%
2022/06/10	8.2	114.80	1	114.50	114.00	7.2	30,587	0.02%
2022/06/09	1.1	115.00	13.2	114.74	115.50	-12	30,617	-0.04%
2022/06/08	4.1	114.12	9.2	114.05	114.00	-5.1	30,518	-0.02%
2022/06/07	26.6	114.31	4.7	114.03	113.50	21.9	30,625	0.07%
2022/06/06	3.2	114.50	11.1	115.54	115.50	-7.9	30,483	-0.03%
2022/06/02	38.8	114.93	17.7	115.37	114.00	21.1	30,890	0.07%
2022/06/01	43.4	114.85	26.9	114.88	114.50	16.4	31,010	0.05%
2022/05/31	12.5	111.12	38.6	111.88	113.00	-26.1	30,133	-0.09%
2022/05/30	5.5	109.32	8.3	109.94	110.50	-2.7	28,871	-0.01%
2022/05/27	2.1	110.21	8.2	110.37	110.00	-6.1	28,372	-0.02%
2022/05/26	3.1	109.18	17.5	109.67	109.00	-14.4	27,992	-0.05%
2022/05/25	5.1	109.38	18.2	109.36	109.50	-13.1	27,818	-0.05%
2022/05/24	4.1	108.37	11	108.55	108.00	-6.9	27,347	-0.03%
2022/05/23	4	108.00	13.1	108.42	108.00	-9.1	26,969	-0.03%
2022/05/20	1.1	108.41	24.4	108.09	107.00	-23.3	26,832	-0.09%
2022/05/19	7	106.07	32.1	107.17	107.50	-25.1	26,456	-0.09%
2022/05/18	0.4	106.64	37.4	106.66	107.00	-37.1	26,023	-0.14%
2022/05/17	1	104.50	5.3	105.00	105.00	-4.3	25,518	-0.02%
2022/05/16	0	104.00	2	104.00	104.50	-2	25,323	-0.01%
2022/05/13	4.1	103.49	0.1	103.50	104.00	4	25,172	0.02%
2022/05/12	3.2	102.53	3	102.57	102.00	0.2	25,217	0.00%
2022/05/11	5.3	103.50	0	0.00	103.00	5.3	25,124	0.02%
2022/05/10	2	104.00	8	103.13	104.00	-6	25,133	-0.02%
2022/05/09	0.6	103.50	2	103.51	104.00	-1.4	25,217	-0.01%
2022/05/06	0.2	103.00	2	102.75	104.00	-1.8	25,527	-0.01%
2022/05/05	4	105.13	7.2	104.78	104.50	-3.2	25,631	-0.01%
2022/05/04	0.2	104.00	8.4	104.00	104.00	-8.2	25,602	-0.03%
2022/05/03	0	102.00	2	102.25	102.50	-2	25,586	-0.01%
2022/04/29	2	101.75	2	102.00	102.00	0	25,993	0.00%
2022/04/28	1	100.50	2.1	100.50	101.50	-1.1	26,305	0.00%
2022/04/27	21	100.01	5	100.10	100.00	16	26,323	0.06%
2022/04/26	6.5	100.96	0	0.00	101.00	6.5	26,227	0.02%
2022/04/25	20.2	101.13	2	101.00	100.50	18.2	26,131	0.07%
2022/04/22	3.2	102.88	1.1	103.45	103.50	2.1	25,723	0.01%
2022/04/21	0	0.00	3	103.33	103.00	-3	26,086	-0.01%
2022/04/20	1.5	102.83	0	0.00	103.00	1.5	26,106	0.01%
2022/04/19	7	102.07	2.2	103.00	102.00	4.8	26,095	0.02%
2022/04/18	4	102.50	3.6	102.58	102.50	0.4	26,235	0.00%
2022/04/15	4.3	103.38	3.3	103.09	103.00	1	26,622	0.00%
2022/04/14	0	0.00	1	104.00	104.00	-1	27,070	0.00%
2022/04/13	0.4	103.50	4	103.38	104.00	-3.6	27,740	-0.01%
2022/04/12	3	102.17	0	0.00	102.00	3	29,846	0.01%
2022/04/11	13.2	102.13	5.5	102.05	102.00	7.7	29,853	0.03%
2022/04/08	14.6	102.87	0.1	103.00	103.00	14.5	29,736	0.05%
2022/04/07	21.9	103.65	1	103.00	103.00	20.9	29,605	0.07%
2022/04/06	13.3	104.92	0	0.00	105.00	13.3	29,253	0.05%
2022/04/01	13.7	104.75	2	104.75	104.50	11.7	28,990	0.04%
2022/03/31	5	106.10	8.3	106.00	106.00	-3.3	28,748	-0.01%
2022/03/30	4.2	105.38	0.1	105.50	105.50	4.1	28,608	0.01%
2022/03/29	5	105.20	4.1	105.01	105.50	0.9	28,506	0.00%
2022/03/28	7.2	105.43	1	105.50	106.00	6.2	28,443	0.02%
2022/03/25	13	106.42	5	106.20	106.00	8	28,332	0.03%
2022/03/24	17.3	106.10	23	106.83	106.50	-5.7	28,289	-0.02%
2022/03/23	5.2	104.62	2	104.75	105.50	3.2	27,980	0.01%
2022/03/22	2.3	104.00	3	104.22	104.00	-0.7	28,224	0.00%
2022/03/21	3.1	105.15	6.1	105.08	104.50	-3.1	28,256	-0.01%
2022/03/18	11.4	104.02	13	105.12	106.00	-1.6	28,271	-0.01%
2022/03/17	2	103.75	13.2	103.69	104.00	-11.2	27,192	-0.04%
2022/03/16	15.2	100.70	5.5	100.86	101.50	9.7	26,806	0.04%
2022/03/15	19.8	101.50	3	101.50	101.00	16.8	26,458	0.06%
2022/03/14	2.6	102.61	0	0.00	102.50	2.6	26,525	0.01%
2022/03/11	6	103.00	10	103.50	103.50	-4	26,516	-0.02%
2022/03/10	2.8	103.00	0	0.00	103.00	2.8	26,500	0.01%
2022/03/09	11.4	101.65	36.8	102.00	101.50	-25.4	26,385	-0.10%
2022/03/08	41.9	101.22	11.2	101.54	101.50	30.7	26,349	0.12%
2022/03/07	26.9	102.86	0.4	103.00	102.50	26.5	25,720	0.10%
2022/03/04	1.1	104.50	1.8	104.50	105.00	-0.7	25,816	0.00%
2022/03/03	0	0.00	1.1	105.00	104.50	-1.1	25,972	0.00%
2022/03/02	1.5	104.16	0.3	105.00	104.50	1.2	26,143	0.00%
2022/03/01	4	104.50	3.7	105.00	104.50	0.3	26,204	0.00%
2022/02/25	17	102.97	10	103.00	103.00	7	26,220	0.03%
2022/02/24	47.3	103.18	8	103.38	102.50	39.3	26,098	0.15%
2022/02/23	4.1	104.88	5	104.50	105.00	-0.9	25,606	0.00%
2022/02/22	14.6	104.28	1.2	104.17	104.50	13.4	25,709	0.05%
2022/02/21	3.1	105.66	1.2	106.00	106.00	1.9	25,784	0.01%
2022/02/18	2.7	105.31	1	106.00	105.50	1.7	25,924	0.01%
2022/02/17	5	105.50	10	105.55	106.00	-5	25,998	-0.02%
2022/02/16	2	105.00	2	105.50	105.50	0	26,003	0.00%
2022/02/15	3	104.17	0	0.00	104.00	3	26,223	0.01%
2022/02/14	24.4	104.01	13.4	104.20	104.00	11	26,310	0.04%
2022/02/11	2.4	105.29	2	105.50	106.00	0.4	26,318	0.00%
2022/02/10	10	106.12	4.8	106.21	106.50	5.2	26,440	0.02%
2022/02/09	4	105.88	5	106.00	106.50	-1	26,437	0.00%
2022/02/08	11.1	105.32	6.3	105.34	105.50	4.9	26,352	0.02%
2022/02/07	3.4	103.15	4	103.38	103.00	-0.6	25,826	0.00%
2022/01/26	15	102.23	2	102.50	102.00	13	25,471	0.05%
2022/01/25	29.3	102.55	4	103.00	103.00	25.3	25,257	0.10%
2022/01/24	8.5	103.44	6	102.84	103.00	2.5	25,076	0.01%
2022/01/21	13.3	102.27	4.5	102.05	102.00	8.9	24,727	0.04%
2022/01/20	12	103.13	0	0.00	103.00	12	24,415	0.05%
2022/01/19	4.2	103.51	1.3	104.06	103.50	3	24,199	0.01%
2022/01/18	2	104.00	0	0.00	103.50	2	24,100	0.01%
2022/01/17	8	103.75	2	103.50	103.50	6	24,204	0.02%
2022/01/14	21.3	103.83	1	104.00	103.50	20.3	24,181	0.08%
2022/01/13	2.1	105.24	6.2	105.09	105.50	-4.1	24,050	-0.02%
2022/01/12	10.1	104.05	8.1	104.62	104.50	2	24,214	0.01%
2022/01/11	7.1	104.50	3.3	104.05	104.50	3.8	24,338	0.02%
2022/01/10	10.6	105.20	1	105.00	104.50	9.6	24,605	0.04%
2022/01/07	4.1	106.74	3.7	107.11	106.50	0.4	24,846	0.00%
2022/01/06	12	107.50	2	108.50	107.00	10	24,497	0.04%
2022/01/05	17.8	108.48	49.5	107.69	109.00	-31.7	23,990	-0.13%
2022/01/04	9	103.50	9.8	103.92	103.50	-0.8	22,264	0.00%
2022/01/03	13.7	104.08	4.5	104.04	103.00	9.2	22,420	0.04%
2021/12/30	2.9	104.33	0	105.00	104.00	2.9	22,693	0.01%
2021/12/29	2.4	104.77	0	0.00	105.00	2.4	23,058	0.01%
2021/12/28	0	105.00	5	105.10	105.50	-5	23,528	-0.02%
2021/12/27	1	104.50	1.9	104.50	104.50	-0.9	23,690	0.00%
2021/12/24	4	104.13	0.6	104.50	104.00	3.4	24,112	0.01%
2021/12/23	2.2	104.00	7	103.86	104.00	-4.8	24,295	-0.02%
2021/12/22	3.6	103.58	0	0.00	103.50	3.6	24,599	0.01%
2021/12/21	2	104.00	2	104.50	104.50	0	24,777	0.00%
2021/12/20	20.5	103.09	0.1	103.50	103.00	20.5	24,788	0.08%
2021/12/17	11.4	103.65	0	0.00	103.50	11.4	24,743	0.05%
2021/12/16	32.5	103.93	0	0.00	103.50	32.5	24,530	0.13%
2021/12/15	4.2	104.27	3	104.50	105.00	1.2	24,606	0.00%
2021/12/14	1.3	104.52	5	104.80	104.50	-3.7	24,867	-0.01%
2021/12/13	17.6	105.19	4.2	104.76	104.50	13.4	24,882	0.05%
2021/12/10	3.5	105.03	3.3	105.04	105.00	0.2	25,648	0.00%
2021/12/09	5.1	105.89	3	105.67	106.00	2.1	25,628	0.01%
2021/12/08	23.3	105.44	4.1	106.86	105.00	19.2	25,632	0.08%
2021/12/07	33.3	105.87	3.6	107.00	106.00	29.7	25,267	0.12%
2021/12/06	1	105.50	4.8	106.71	106.50	-3.8	25,185	-0.02%
2021/12/03	7.3	105.51	6	105.50	105.00	1.3	25,281	0.01%
2021/12/02	8.5	106.33	1	106.50	105.00	7.5	25,365	0.03%
2021/12/01	3.1	104.82	18	105.50	105.50	-14.9	25,219	-0.06%
2021/11/30	11.6	103.97	2	104.80	103.50	9.6	25,243	0.04%
2021/11/29	7	103.64	23.8	103.04	103.50	-16.8	24,913	-0.07%
2021/11/26	20.1	104.00	5.2	103.81	103.50	14.9	24,820	0.06%
2021/11/25	1.3	105.50	2	105.50	105.00	-0.7	24,927	0.00%
2021/11/24	19.1	105.08	0.2	106.00	105.50	18.9	24,868	0.08%
2021/11/23	10.5	106.03	10	106.05	106.00	0.5	24,601	0.00%
2021/11/22	2	106.50	2	107.00	106.50	0	24,446	0.00%
2021/11/19	3.1	106.92	0	0.00	106.50	3.1	24,384	0.01%
2021/11/18	8.3	106.83	5.2	106.71	107.00	3.1	24,337	0.01%
2021/11/17	15.2	107.14	3.9	107.37	107.00	11.3	24,205	0.05%
2021/11/16	1	108.00	4	108.25	108.00	-3	24,180	-0.01%
2021/11/15	1.1	109.00	0.2	109.50	108.00	0.9	24,775	0.00%
2021/11/12	11	108.55	23.6	108.96	109.00	-12.6	24,877	-0.05%
2021/11/11	11.4	108.06	1	107.50	107.50	10.4	24,858	0.04%
2021/11/10	3	109.00	23	108.96	109.00	-20	25,126	-0.08%
2021/11/09	8.2	107.38	5	107.10	108.00	3.2	25,521	0.01%
2021/11/08	12.1	107.38	7	107.29	107.50	5.1	25,431	0.02%
2021/11/05	4.5	107.99	21	108.45	109.00	-16.5	25,877	-0.06%
2021/11/04	0.1	108.00	0	0.00	108.00	0.1	26,297	0.00%
2021/11/03	0.2	108.00	3.4	108.00	107.50	-3.2	26,495	-0.01%
2021/11/02	5.2	107.81	2.2	107.77	107.50	3.1	26,978	0.01%
2021/11/01	10.2	107.16	20	106.95	106.50	-9.8	26,974	-0.04%
2021/10/29	5.1	107.11	9	107.22	107.00	-3.9	27,025	-0.01%
2021/10/28	0	0.00	1	108.00	108.50	-1	27,041	0.00%
2021/10/27	6.3	108.01	6	108.42	108.00	0.3	27,205	0.00%
2021/10/26	9.2	108.93	3	109.00	109.00	6.2	27,413	0.02%
2021/10/25	7	107.71	6.2	108.26	108.00	0.9	27,459	0.00%
2021/10/22	1	108.00	3.5	107.93	107.50	-2.5	27,653	-0.01%
2021/10/21	2	107.75	1	108.00	108.00	1	27,868	0.00%
2021/10/20	5.1	107.59	8	107.50	107.50	-2.9	27,916	-0.01%
2021/10/19	19.4	107.20	8.2	107.20	107.00	11.2	27,785	0.04%
2021/10/18	13.9	109.15	7.4	109.67	107.50	6.5	28,334	0.02%
2021/10/15	16.7	109.16	28.5	108.73	109.50	-11.7	28,682	-0.04%
2021/10/14	6.3	106.90	6.7	106.78	106.50	-0.4	28,303	0.00%
2021/10/13	2.5	105.10	5	105.50	105.50	-2.5	28,537	-0.01%
2021/10/12	17	105.15	0.3	105.50	105.00	16.7	28,786	0.06%
2021/10/08	2	107.50	17.1	107.51	108.00	-15.1	29,185	-0.05%
2021/10/07	5.2	106.31	23.4	105.96	107.00	-18.2	29,179	-0.06%
2021/10/06	16	103.88	23.8	104.00	103.00	-7.8	29,150	-0.03%
2021/10/05	54.1	101.53	12.8	101.38	101.50	41.3	28,786	0.14%
2021/10/04	8	103.44	2	103.25	103.00	6	28,567	0.02%
2021/10/01	25.8	103.49	4.3	103.57	103.00	21.5	28,543	0.08%
2021/09/30	9.1	105.34	0	0.00	105.00	9.1	28,439	0.03%
2021/09/29	20.9	104.93	5.3	104.72	105.00	15.6	28,792	0.05%
2021/09/28	13.5	106.52	0	0.00	106.50	13.5	29,592	0.05%
2021/09/27	2.2	108.00	0.2	108.00	107.50	2	29,497	0.01%
2021/09/24	2.6	107.62	6.2	107.50	107.50	-3.6	29,530	-0.01%
2021/09/23	2.5	106.74	1.3	107.00	106.50	1.3	29,793	0.00%
2021/09/22	17.1	106.50	5.1	107.00	107.00	12	29,774	0.04%
2021/09/17	6.5	108.33	8	107.88	108.50	-1.6	29,528	-0.01%
2021/09/16	3.1	108.02	0.4	108.50	107.50	2.7	29,476	0.01%
2021/09/15	37	109.76	17.7	109.65	108.50	19.3	29,612	0.07%
2021/09/14	4.3	107.15	0.6	107.50	107.50	3.7	29,019	0.01%
2021/09/13	25.1	106.80	20.5	107.01	106.50	4.6	29,065	0.02%
2021/09/10	3.1	108.00	0	0.00	108.00	3.1	29,390	0.01%
2021/09/09	3.6	107.20	0	0.00	107.00	3.6	29,660	0.01%
2021/09/08	16.5	107.65	2.6	107.96	107.50	13.9	29,623	0.05%
2021/09/07	20.3	108.89	4.9	109.02	108.50	15.4	29,547	0.05%
2021/09/06	20	111.75	4	111.25	111.00	16	29,553	0.05%
2021/09/03	1.4	112.00	4.3	112.00	112.50	-2.9	29,849	-0.01%
2021/09/02	9	111.17	4.7	111.93	111.50	4.3	29,768	0.01%
2021/09/01	2.5	110.60	9	110.94	111.00	-6.5	29,654	-0.02%
2021/08/31	5.1	108.51	11.9	110.02	111.00	-6.8	29,587	-0.02%
2021/08/30	2.2	108.05	3	108.67	109.00	-0.8	29,418	0.00%
2021/08/27	0	0.00	4.5	107.50	108.00	-4.5	29,666	-0.02%
2021/08/26	4.6	107.45	1	107.50	107.50	3.6	29,835	0.01%
2021/08/25	6.2	108.50	2.2	108.05	108.50	4	30,168	0.01%
2021/08/24	3.7	108.41	6	108.42	109.00	-2.3	30,304	-0.01%
2021/08/23	2.1	107.02	10	107.15	107.50	-7.9	30,576	-0.03%
2021/08/20	5.5	103.89	3.4	104.68	104.50	2.1	30,649	0.01%
2021/08/19	40.4	104.49	4.3	103.49	103.00	36.2	31,163	0.12%
2021/08/18	11.1	105.91	10.1	105.96	107.00	1	30,717	0.00%
2021/08/17	3	107.00	4.1	107.19	106.50	-1.1	31,031	0.00%
2021/08/16	15.8	107.23	3.9	107.50	107.50	11.9	31,124	0.04%
2021/08/13	12.4	109.45	3	109.50	109.00	9.4	31,441	0.03%
2021/08/12	2.1	109.00	0	0.00	109.00	2.1	31,378	0.01%
2021/08/11	15	107.01	33.8	107.77	109.00	-18.8	31,859	-0.06%
2021/08/10	46.3	109.43	3.3	108.65	108.50	43	32,440	0.13%
2021/08/09	6.1	111.51	2.2	111.96	112.00	3.9	33,341	0.01%
2021/08/06	14	111.54	5.1	112.89	112.50	8.9	33,684	0.03%
2021/08/05	5.3	111.41	0	0.00	112.00	5.3	34,169	0.02%
2021/08/04	9.1	111.78	1	111.00	112.00	8.1	36,329	0.02%
2021/08/03	5.2	111.13	1	112.00	111.50	4.2	37,309	0.01%
2021/08/02	2.2	112.33	8.1	111.12	113.00	-5.9	37,640	-0.02%
2021/07/30	7.2	110.12	2	109.75	110.00	5.2	38,246	0.01%
2021/07/29	4	110.38	4	111.00	111.00	0	38,400	0.00%
2021/07/28	12	109.38	1	110.00	110.50	11	39,142	0.03%
2021/07/27	3	110.83	19.1	111.12	111.50	-16.1	40,042	-0.04%
2021/07/26	15.8	109.86	25	109.92	110.00	-9.2	40,774	-0.02%
2021/07/23	24.4	110.75	3.1	110.84	110.50	21.3	40,978	0.05%
2021/07/22	28	110.42	16	111.69	110.50	12	41,267	0.03%
2021/07/21	35.5	114.17	53.2	113.64	112.50	-17.7	41,185	-0.04%
2021/07/20	15.7	114.85	8.7	114.60	114.50	7	40,817	0.02%
2021/07/19	25.2	116.68	14.1	116.65	116.50	11.1	41,033	0.03%
2021/07/16	12.5	118.74	11.5	119.02	119.50	1	41,627	0.00%
2021/07/15	12.2	118.82	36.4	118.95	119.50	-24.2	41,646	-0.06%
2021/07/14	2	117.00	7	116.79	116.00	-5	41,038	-0.01%
2021/07/13	7	116.21	14.2	116.56	116.50	-7.2	41,122	-0.02%
2021/07/12	4	115.00	9.1	115.00	115.00	-5.1	41,396	-0.01%
2021/07/09	6.5	113.88	2	113.50	114.00	4.5	41,770	0.01%
2021/07/08	6.3	115.50	2.4	115.17	115.50	3.9	42,184	0.01%
2021/07/07	3.4	115.99	1.4	115.61	115.00	1.9	42,614	0.00%
2021/07/06	9.3	116.34	12.6	117.08	116.50	-3.3	43,302	-0.01%
2021/07/05	9.2	116.25	57.5	115.08	117.00	-48.3	43,911	-0.11%
2021/07/02	6.3	112.00	5.2	112.00	111.50	1.1	43,223	0.00%
2021/07/01	5.7	112.09	4.4	112.00	112.00	1.3	43,510	0.00%
2021/06/30	4	112.88	14	112.86	112.00	-10	43,940	-0.02%
2021/06/29	0.1	112.00	6.4	112.00	111.50	-6.4	45,039	-0.01%
2021/06/28	14	111.54	0.4	111.50	111.50	13.6	46,909	0.03%
2021/06/25	2.5	114.00	10.6	114.24	113.00	-8.1	47,286	-0.02%
2021/06/24	8	112.13	35.2	112.93	113.00	-27.2	47,379	-0.06%
2021/06/23	2	110.50	27	110.48	111.50	-25	47,741	-0.05%
2021/06/22	7.2	109.14	5	108.70	108.50	2.2	48,354	0.00%
2021/06/21	29.5	109.12	11.8	109.47	108.50	17.7	49,335	0.04%
2021/06/18	14	111.96	12.1	112.46	111.50	1.9	50,635	0.00%
2021/06/17	3.3	111.61	4	112.00	113.00	-0.7	51,947	0.00%
2021/06/16	17.1	112.12	3.4	112.00	111.50	13.8	54,351	0.03%
2021/06/15	3.7	112.53	0	0.00	113.00	3.7	56,251	0.01%
2021/06/11	4	113.13	24	112.67	113.50	-20	58,242	-0.03%
2021/06/10	3	110.50	3	110.67	110.50	0	59,189	0.00%
2021/06/09	5.1	109.81	3	110.33	109.50	2.1	60,027	0.00%
2021/06/08	4	110.88	1.5	110.93	110.50	2.5	61,243	0.00%
2021/06/07	3.2	110.97	17	110.32	110.50	-13.8	62,197	-0.02%
2021/06/04	23.1	109.87	9.4	110.61	112.00	13.8	62,654	0.02%
2021/06/03	11	111.64	8.2	111.68	111.00	2.8	62,906	0.00%
2021/06/02	15.3	111.86	6.5	112.42	112.00	8.8	63,414	0.01%
2021/06/01	6.1	113.96	5.6	114.75	114.50	0.5	64,306	0.00%
2021/05/31	5.3	112.62	12	112.92	113.50	-6.7	65,255	-0.01%
2021/05/28	1.3	110.58	9	110.78	111.00	-7.7	66,126	-0.01%
2021/05/27	11.3	108.78	7.4	109.00	109.50	3.9	66,575	0.01%
2021/05/26	6.6	111.20	2	112.00	111.50	4.6	67,559	0.01%
2021/05/25	13.1	111.74	13.2	112.35	112.00	-0.1	69,013	0.00%
2021/05/24	4.3	109.00	3.2	108.69	109.50	1.1	69,079	0.00%
2021/05/21	8.1	109.11	51.2	109.08	109.50	-43.1	69,408	-0.06%
2021/05/20	2.2	106.00	27.1	105.98	106.00	-24.9	69,516	-0.04%
2021/05/19	8.1	104.81	10.5	104.69	105.00	-2.4	70,236	0.00%
2021/05/18	42	105.57	64.5	104.65	107.00	-22.5	70,231	-0.03%
2021/05/17	68.3	99.93	46.2	99.05	98.20	22.1	70,387	0.03%
2021/05/14	24.8	104.99	23.3	104.76	104.50	1.5	70,236	0.00%
2021/05/13	26	102.68	44.4	102.50	103.00	-18.3	70,571	-0.03%
2021/05/12	84.5	100.35	120	101.41	102.00	-35.5	70,334	-0.05%	大賣/
2021/05/11	55	108.05	119.3	106.84	107.00	-64.3	69,233	-0.09%	大賣/
2021/05/10	18.6	113.99	21	113.69	113.00	-2.4	69,994	0.00%
2021/05/07	26	116.20	25.5	116.16	117.50	0.5	72,312	0.00%
2021/05/06	15.4	111.68	2.2	112.27	112.50	13.2	73,359	0.02%
2021/05/05	26	111.52	45.5	110.75	110.00	-19.5	74,195	-0.03%
2021/05/04	50.8	109.48	44.8	109.38	108.50	6	75,249	0.01%
2021/05/03	52.3	113.14	68.4	113.07	112.50	-16.1	76,133	-0.02%
2021/04/29	11.1	117.15	14	117.70	116.00	-2.9	78,603	0.00%
2021/04/28	19.3	117.24	23.4	117.39	117.00	-4.1	79,282	-0.01%
2021/04/27	23.8	118.99	20.6	119.50	118.50	3.2	80,842	0.00%
2021/04/26	24.5	118.17	15.5	118.61	117.50	9	81,368	0.01%
2021/04/23	11.5	118.05	9.3	118.18	119.00	2.2	82,262	0.00%
2021/04/22	59.1	118.78	35.4	119.33	117.50	23.7	84,441	0.03%
2021/04/21	21.2	120.25	4.7	120.22	120.00	16.5	88,574	0.02%
2021/04/20	18.7	121.62	14	121.64	122.00	4.7	89,305	0.01%
2021/04/19	7.4	121.93	6.5	121.94	121.50	0.9	90,633	0.00%
2021/04/16	38.4	122.97	40.2	123.13	123.50	-1.7	91,260	0.00%
2021/04/15	17.1	120.15	8.7	120.51	121.00	8.5	92,273	0.01%
2021/04/14	36.6	120.70	25.9	121.01	121.50	10.7	93,500	0.01%
2021/04/13	20	122.36	22.5	121.99	122.50	-2.6	96,281	0.00%
2021/04/12	52.1	120.49	14.1	120.61	120.50	38	99,322	0.04%
2021/04/09	41.7	120.69	22.1	121.14	120.00	19.6	102,027	0.02%
2021/04/08	14.1	122.47	7.5	122.37	122.50	6.6	101,224	0.01%
2021/04/07	37.6	123.76	10.9	123.44	123.50	26.6	101,243	0.03%
2021/04/06	18.1	122.84	18	122.83	122.50	0.1	101,439	0.00%
2021/04/01	105.2	121.96	46.8	121.97	121.50	58.5	101,864	0.06%	大買/
2021/03/31	137.1	124.53	63.5	124.96	124.00	73.6	102,143	0.07%	大買/
2021/03/30	19.6	129.33	21.2	129.47	129.50	-1.7	100,661	0.00%
2021/03/29	9.7	128.05	12.8	128.00	128.50	-3.1	100,823	0.00%
2021/03/26	52.1	127.16	11.3	127.06	126.50	40.9	101,700	0.04%
2021/03/25	84.9	127.66	25.1	127.26	126.50	59.8	101,299	0.06%
2021/03/24	79.1	128.89	40.8	128.45	128.00	38.4	100,686	0.04%
2021/03/23	58.5	132.31	55.6	131.60	130.50	2.9	99,806	0.00%
2021/03/22	26.5	127.52	98.2	127.91	130.00	-71.7	98,701	-0.07%
2021/03/19	75.1	124.94	120.6	125.19	123.50	-45.5	97,546	-0.05%	大賣/
2021/03/18	69.4	129.92	71.8	129.88	129.50	-2.4	95,637	0.00%
2021/03/17	72.2	126.31	145.5	126.00	126.00	-73.3	94,357	-0.08%	大賣/
2021/03/16	47.5	122.51	139.6	122.65	123.00	-92.1	92,873	-0.10%	大賣/
2021/03/15	14.1	120.29	48.6	120.24	121.00	-34.6	92,452	-0.04%
2021/03/12	51.3	119.47	50.9	119.53	120.00	0.4	93,263	0.00%
2021/03/11	25.3	116.86	15.2	117.01	117.00	10.1	94,385	0.01%
2021/03/10	14.2	115.99	16.3	115.75	115.50	-2.1	93,926	0.00%
2021/03/09	10.4	114.36	14.2	113.21	115.00	-3.8	93,640	0.00%
2021/03/08	19.1	115.13	19.2	114.21	113.50	-0.1	93,481	0.00%
2021/03/05	22.2	114.09	38.1	114.87	115.00	-16	92,985	-0.02%
2021/03/04	15.1	113.80	30.4	114.61	114.50	-15.3	92,545	-0.02%
2021/03/03	7.3	114.88	60.4	114.92	115.50	-53.2	91,575	-0.06%
2021/03/02	17.9	112.91	24.5	113.03	112.00	-6.6	90,689	-0.01%
2021/02/26	102.7	113.07	15.9	113.30	112.00	86.8	90,179	0.10%	大買/
2021/02/25	25.8	115.59	70.1	115.16	116.50	-44.4	88,553	-0.05%
2021/02/24	40.5	112.40	60.4	112.42	110.50	-19.9	87,097	-0.02%
2021/02/23	27.9	110.22	53.3	110.65	111.50	-25.4	86,598	-0.03%
2021/02/22	49.2	112.20	85.5	111.93	111.00	-36.2	86,137	-0.04%
2021/02/19	64.2	110.42	111.4	110.36	110.00	-47.2	85,645	-0.06%	大賣/
2021/02/18	20.2	113.55	15.5	113.82	113.00	4.7	84,850	0.01%
2021/02/17	53.9	113.94	30.1	113.92	114.00	23.8	84,908	0.03%
2021/02/05	96.4	114.40	16.4	114.45	113.50	80	83,928	0.10%
2021/02/04	45.8	114.21	6.1	113.93	114.00	39.6	83,134	0.05%
2021/02/03	16.9	116.54	21.7	116.50	116.50	-4.9	82,680	-0.01%
2021/02/02	48.2	115.97	31.7	116.17	116.50	16.5	82,107	0.02%
2021/02/01	67.6	110.91	74.3	111.27	113.00	-6.6	81,389	-0.01%
2021/01/29	213.9	115.47	147	114.52	111.50	66.9	79,640	0.08%	大買/大賣/
2021/01/28	171.2	119.12	93.2	118.94	118.50	78	76,874	0.10%	大買/
2021/01/27	39.5	123.22	28.6	123.48	123.00	10.9	75,136	0.01%
2021/01/26	116.8	122.13	58.4	121.74	122.00	58.5	73,916	0.08%	大買/
2021/01/25	134.3	120.37	88.5	121.92	123.00	45.8	72,070	0.06%	大買/
2021/01/22	112.6	119.76	143.9	120.40	121.50	-31.3	70,174	-0.04%	大買/大賣/
2021/01/21	59.2	116.60	74.4	116.36	117.00	-15.2	67,021	-0.02%
2021/01/20	76	116.28	53.6	115.54	114.50	22.4	66,129	0.03%
2021/01/19	48.3	115.42	66.5	115.17	115.00	-18.3	64,197	-0.03%
2021/01/18	91	113.00	60.8	112.92	114.00	30.2	63,005	0.05%
2021/01/15	77.7	115.45	63.4	115.50	115.50	14.4	61,737	0.02%
2021/01/14	104.8	113.79	148.6	111.63	116.00	-43.8	59,302	-0.07%	大買/大賣/
2021/01/13	103.6	106.17	58.8	106.03	106.50	44.8	54,542	0.08%	大買/
2021/01/12	90.6	104.41	150	104.10	104.00	-59.4	53,983	-0.11%	大賣/
2021/01/11	40.6	107.18	21.5	107.57	107.50	19.1	53,647	0.04%
2021/01/08	53.7	107.37	65.2	107.58	108.00	-11.5	53,291	-0.02%
2021/01/07	58.6	106.35	42.6	106.76	107.00	16	51,832	0.03%
2021/01/06	135.8	105.78	94.1	105.33	105.00	41.7	50,561	0.08%	大買/
2021/01/05	169.6	103.25	146.1	103.24	104.00	23.5	47,274	0.05%	大買/大賣/
2021/01/04	89.8	96.06	197.6	97.13	99.90	-107.8	44,037	-0.24%	大賣/鉅額交易
2020/12/31	63.4	91.86	66.5	91.75	92.00	-3.1	40,427	-0.01%
2020/12/30	9.5	91.12	41	91.06	91.60	-31.5	40,179	-0.08%
2020/12/29	46.4	90.97	32	90.88	90.40	14.4	39,796	0.04%
2020/12/28	38.4	92.12	52.6	92.18	91.80	-14.2	39,355	-0.04%
2020/12/25	63.7	91.43	113.1	91.59	91.80	-49.4	38,556	-0.13%	大賣/
2020/12/24	55.5	89.47	15.6	89.52	89.60	39.9	37,188	0.11%
2020/12/23	21	88.86	81.7	89.09	88.80	-60.7	37,032	-0.16%
2020/12/22	65.1	88.06	55.6	88.67	87.70	9.4	36,732	0.03%
2020/12/21	25.2	87.89	28	87.62	88.00	-2.8	36,124	-0.01%
2020/12/18	31	87.76	9.4	87.82	87.70	21.6	35,941	0.06%
2020/12/17	9	87.93	13	87.97	87.80	-4	35,866	-0.01%
2020/12/16	8.1	87.68	48	87.90	88.20	-39.9	35,716	-0.11%
2020/12/15	17	87.22	10	87.13	87.10	7	35,463	0.02%
2020/12/14	34.4	88.52	42.8	88.49	87.70	-8.4	35,162	-0.02%
2020/12/11	52.6	87.16	34.5	87.08	87.60	18	34,666	0.05%
2020/12/10	28.3	87.72	54	87.92	87.70	-25.7	33,930	-0.08%
2020/12/09	51.2	88.79	60.9	88.74	89.00	-9.7	33,480	-0.03%
2020/12/08	82.3	88.47	84	88.52	87.60	-1.7	32,621	-0.01%
2020/12/07	138	86.22	163.6	86.83	87.90	-25.6	31,140	-0.08%	大買/大賣/
2020/12/04	9	82.91	22	82.92	82.90	-13	28,798	-0.05%
2020/12/03	13.2	82.12	1	82.20	82.00	12.2	28,368	0.04%
2020/12/02	20	82.59	1	83.00	82.70	19	28,204	0.07%
2020/12/01	12.2	82.45	16	82.46	82.90	-3.8	28,227	-0.01%
2020/11/30	6.3	82.46	3	82.37	82.30	3.3	28,504	0.01%
2020/11/27	3	82.67	0.3	82.70	82.60	2.8	27,917	0.01%
2020/11/26	8.8	82.88	6	82.83	83.00	2.8	27,869	0.01%
2020/11/25	8	82.03	5.2	82.27	82.00	2.8	27,823	0.01%
2020/11/24	13	82.60	10.1	82.36	82.00	2.9	27,853	0.01%
2020/11/23	28	82.65	19.3	82.83	82.90	8.7	27,877	0.03%
2020/11/20	29	82.30	8	82.48	82.50	21	27,738	0.08%
2020/11/19	29	82.53	8.4	82.98	82.90	20.6	27,618	0.07%
2020/11/18	7.6	83.14	11.3	83.16	83.20	-3.7	27,595	-0.01%
2020/11/17	13.4	82.86	13.5	82.88	83.00	-0.1	27,491	0.00%
2020/11/16	5.5	82.47	21.3	82.47	82.60	-15.8	27,885	-0.06%
2020/11/13	10.2	81.51	29.5	81.49	81.40	-19.3	27,577	-0.07%
2020/11/12	11.3	81.62	59	81.61	81.90	-47.8	27,494	-0.17%
2020/11/11	7	80.97	35.7	80.98	81.60	-28.7	27,213	-0.11%
2020/11/10	10	80.76	6	80.70	80.80	4	27,174	0.01%
2020/11/09	6.2	80.87	15.2	80.92	81.20	-9	28,235	-0.03%
2020/11/06	2.1	79.74	2.1	79.50	79.70	-0.1	28,321	0.00%
2020/11/05	28	78.89	5	79.08	79.00	23	28,488	0.08%
2020/11/04	17	78.75	24	78.78	78.80	-7	29,073	-0.02%
2020/11/03	0	78.40	0	0.00	78.30	0	29,122	0.00%
2020/11/02	3	77.83	4	78.05	78.30	-1	29,432	0.00%
2020/10/30	19.2	77.49	5	77.50	77.50	14.2	29,600	0.05%
2020/10/29	14.3	77.82	12.2	77.30	78.00	2.1	29,550	0.01%
2020/10/28	8.1	78.74	0.7	79.37	78.30	7.4	30,059	0.02%
2020/10/27	3.9	79.62	11	79.79	80.00	-7.2	30,234	-0.02%
2020/10/26	5.2	80.24	9	80.60	80.20	-3.9	30,632	-0.01%
2020/10/23	20	80.74	9.4	80.63	80.70	10.6	31,049	0.03%
2020/10/22	3	80.73	14	80.75	80.80	-11	32,073	-0.03%
2020/10/21	10.9	80.93	17	80.81	80.40	-6.1	32,779	-0.02%
2020/10/20	33.1	81.22	16.1	81.46	81.40	17.1	33,058	0.05%
2020/10/19	7	80.97	55.4	80.70	81.30	-48.4	33,610	-0.14%
2020/10/16	11	79.49	14	79.29	78.60	-3	33,408	-0.01%
2020/10/15	1.7	78.10	9	78.11	78.10	-7.3	33,847	-0.02%
2020/10/14	18.1	78.16	0.3	78.20	78.00	17.8	34,602	0.05%
2020/10/13	17.2	78.46	25	78.83	78.90	-7.8	34,800	-0.02%
2020/10/12	11	78.49	22	78.67	78.70	-11	35,259	-0.03%
2020/10/08	2.4	77.75	10	77.88	78.00	-7.6	35,425	-0.02%
2020/10/07	16	77.39	3	77.50	77.40	13	35,744	0.04%
2020/10/06	11	77.70	4	77.93	77.80	7	36,066	0.02%
2020/10/05	2	78.20	12	78.14	77.70	-10	36,653	-0.03%
2020/09/30	6	77.70	3	77.53	77.40	3	37,159	0.01%
2020/09/29	5	77.26	9	77.77	77.00	-4	37,455	-0.01%
2020/09/28	3.1	76.77	27	76.37	76.90	-23.9	37,793	-0.06%
2020/09/25	33	74.65	22	74.80	74.30	11	38,001	0.03%
2020/09/24	80	75.29	6	75.15	75.00	74	38,076	0.19%
2020/09/23	9.2	76.75	1	76.80	76.70	8.2	37,687	0.02%
2020/09/22	9.1	76.97	18	77.09	76.80	-8.9	38,132	-0.02%
2020/09/21	12	77.53	6	77.53	77.40	6	38,706	0.02%
2020/09/18	13.1	77.67	12	77.68	77.60	1.1	40,000	0.00%
2020/09/17	22	78.35	2	78.15	78.10	20	40,947	0.05%
2020/09/16	13	78.88	28	78.99	78.80	-15	41,362	-0.04%
2020/09/15	9.1	79.13	0.3	79.10	79.10	8.8	41,339	0.02%
2020/09/14	13	79.20	36	79.31	79.40	-23	41,646	-0.06%
2020/09/11	6	78.32	2	78.35	78.50	4	41,491	0.01%
2020/09/10	2	78.35	8	78.39	78.50	-6	41,523	-0.01%
2020/09/09	5	77.42	2.6	77.19	77.90	2.4	41,410	0.01%
2020/09/08	14	77.53	3	77.80	77.50	11	41,473	0.03%
2020/09/07	28	76.96	3.4	77.18	77.30	24.6	41,611	0.06%
2020/09/04	17	76.89	3	76.83	76.90	14	41,954	0.03%
2020/09/03	7	78.63	10	78.45	77.70	-3	41,789	-0.01%
2020/09/02	3.6	77.44	5	77.20	77.80	-1.4	41,734	0.00%
2020/09/01	8.2	77.04	2	76.65	77.00	6.2	42,211	0.01%
2020/08/31	14.7	77.51	4	77.50	76.90	10.7	42,474	0.03%
2020/08/28	5	77.74	2.4	77.67	77.50	2.6	42,692	0.01%
2020/08/27	9	77.58	10	78.04	77.50	-1	42,988	0.00%
2020/08/26	13	78.07	0	0.00	78.20	13	43,281	0.03%
2020/08/25	8.1	78.24	3	78.37	78.30	5.1	43,441	0.01%
2020/08/24	0.4	78.00	12.2	78.11	77.60	-11.8	43,891	-0.03%
2020/08/21	7.1	77.99	10	78.06	78.20	-2.9	43,964	-0.01%
2020/08/20	37	77.28	11	77.10	77.10	26	43,929	0.06%
2020/08/19	1.4	79.69	13	80.48	79.30	-11.6	43,368	-0.03%
2020/08/18	4	79.68	4	80.08	79.80	0	43,283	0.00%
2020/08/17	6.2	80.25	8	80.31	80.20	-1.8	43,604	0.00%
2020/08/14	5.9	80.25	34.9	80.03	80.40	-28.9	43,618	-0.07%
2020/08/13	68	80.62	28	79.92	79.50	40	43,559	0.09%
2020/08/12	43	81.05	24	80.70	81.40	19	42,948	0.04%
2020/08/11	16.1	80.32	26	80.01	79.80	-9.9	43,139	-0.02%
2020/08/10	19	80.19	14.2	80.16	80.50	4.8	43,407	0.01%
2020/08/07	15.1	78.51	11	79.12	78.30	4.1	43,275	0.01%
2020/08/06	12.3	78.86	19	79.08	79.00	-6.8	43,625	-0.02%
2020/08/05	20	78.16	38	78.21	77.90	-18	43,829	-0.04%
2020/08/04	17.9	77.82	21.1	77.82	78.10	-3.3	44,340	-0.01%
2020/08/03	28.3	77.62	3	77.87	77.10	25.3	44,597	0.06%
2020/07/31	43.9	78.84	15	79.09	78.40	28.9	44,108	0.07%
2020/07/30	10.1	77.96	17	78.29	78.00	-7	43,832	-0.02%
2020/07/29	21.1	78.38	9	78.40	78.00	12.1	43,666	0.03%
2020/07/28	65.3	79.87	50	80.67	78.40	15.3	43,848	0.03%
2020/07/27	53.8	78.57	59	78.33	78.00	-5.2	43,342	-0.01%
2020/07/24	42.6	80.82	10.6	80.96	80.00	32	42,760	0.07%
2020/07/23	22	81.78	3.3	81.83	82.10	18.7	42,348	0.04%
2020/07/22	12.1	85.59	48.1	85.67	85.90	-36	41,517	-0.09%
2020/07/21	31.3	85.41	42.9	85.33	85.30	-11.6	40,594	-0.03%
2020/07/20	22	85.94	21	86.03	86.80	1	39,798	0.00%
2020/07/17	10.9	88.15	24.1	88.11	88.00	-13.2	39,066	-0.03%
2020/07/16	5.1	87.56	24	87.61	87.60	-18.9	39,095	-0.05%
2020/07/15	10.3	86.90	16	86.94	86.60	-5.7	38,790	-0.01%
2020/07/14	5	86.72	3	87.03	86.30	2	39,163	0.01%
2020/07/13	4.3	85.85	13.3	86.00	86.70	-8.9	39,298	-0.02%
2020/07/10	13.8	85.50	19	85.53	84.80	-5.3	39,392	-0.01%
2020/07/09	20.1	86.39	6	86.38	86.20	14.1	39,134	0.04%
2020/07/08	14	86.96	84.2	87.08	87.00	-70.2	38,728	-0.18%
2020/07/07	50	86.32	34	86.53	87.00	16	38,430	0.04%
2020/07/06	4.1	86.52	28.4	86.41	86.40	-24.3	38,484	-0.06%
2020/07/03	13.1	85.35	6	85.28	85.30	7.1	39,251	0.02%
2020/07/02	9.4	85.52	5.3	85.51	86.00	4.1	39,318	0.01%
2020/07/01	29	86.33	26	86.60	85.90	3	39,567	0.01%
2020/06/30	17.2	86.09	17	86.18	86.30	0.2	39,234	0.00%
2020/06/29	15.2	84.64	73.3	84.50	85.20	-58.1	38,911	-0.15%
2020/06/24	14	82.76	73.2	82.99	83.50	-59.2	37,861	-0.16%
2020/06/23	16	80.09	26.3	79.91	80.20	-10.3	37,387	-0.03%
2020/06/22	11	78.51	11	78.60	78.90	0	37,269	0.00%
2020/06/19	24	78.40	2	78.45	78.80	22	37,883	0.06%
2020/06/18	16.1	78.00	11	78.32	78.50	5.1	37,988	0.01%
2020/06/17	19	78.23	0	0.00	78.20	19	38,713	0.05%
2020/06/16	0.2	78.30	16.6	78.42	78.40	-16.4	40,122	-0.04%
2020/06/15	16	77.54	4	77.48	77.00	12	41,533	0.03%
2020/06/12	17	77.61	18	77.29	78.00	-1	42,349	0.00%
2020/06/11	11	79.49	10	79.35	78.60	1	42,992	0.00%
2020/06/10	10	79.62	19	79.78	79.90	-9	43,388	-0.02%
2020/06/09	21	79.59	6	79.50	79.50	15	44,767	0.03%
2020/06/08	25	79.40	26	79.37	79.70	-1	45,559	0.00%
2020/06/05	10	78.13	13	78.22	78.50	-3	45,175	-0.01%
2020/06/04	10	78.28	10	78.32	78.40	0	45,232	0.00%
2020/06/03	4	78.08	15	78.08	78.10	-11	45,254	-0.02%
2020/06/02	17	77.25	17	77.20	77.10	0	45,186	0.00%
2020/06/01	4.2	76.22	2	76.50	76.20	2.2	45,106	0.00%
2020/05/29	3	75.20	56	75.10	75.80	-53	45,158	-0.12%
2020/05/28	4	75.60	13	75.48	75.30	-9	44,994	-0.02%
2020/05/27	11	75.15	5	75.20	75.30	6	45,453	0.01%
2020/05/26	8	74.65	9.8	74.80	74.80	-1.8	45,969	0.00%
2020/05/25	16	73.30	6	73.18	73.60	10	46,216	0.02%
2020/05/22	43.3	73.94	3	73.60	73.60	40.3	46,552	0.09%
2020/05/21	16	74.88	0	0.00	74.70	16	46,325	0.03%
2020/05/20	16.2	74.80	2	74.75	74.50	14.2	46,417	0.03%
2020/05/19	45	74.97	16	74.94	74.80	29	46,489	0.06%
2020/05/18	28.1	75.34	18	75.52	75.00	10.1	46,100	0.02%
2020/05/15	50.2	77.62	22	76.92	77.10	28.2	45,526	0.06%
2020/05/14	32	78.32	23.4	78.27	78.20	8.6	45,023	0.02%
2020/05/13	16	78.19	16	78.29	78.80	0	44,680	0.00%
2020/05/12	14	77.70	4	77.33	77.30	10	44,565	0.02%
2020/05/11	18	78.37	16.2	78.56	78.90	1.8	44,747	0.00%
2020/05/08	5	76.10	28	76.40	76.20	-23	44,242	-0.05%
2020/05/07	21	75.10	24	75.09	75.20	-3	44,308	-0.01%
2020/05/06	9.4	74.44	2	74.70	74.30	7.4	44,218	0.02%
2020/05/05	26	74.25	8	74.14	74.10	18	44,492	0.04%
2020/05/04	45	74.45	15	74.50	74.50	30	44,768	0.07%
2020/04/30	14	76.49	31.8	76.57	77.00	-17.8	44,694	-0.04%
2020/04/29	15	75.59	5	75.84	75.60	10	44,975	0.02%
2020/04/28	38	75.01	13.6	75.05	75.20	24.4	45,609	0.05%
2020/04/27	1.1	74.90	8	74.93	74.90	-6.9	47,798	-0.01%
2020/04/24	3	73.90	3	74.00	73.80	0	47,910	0.00%
2020/04/23	5	74.22	5	74.38	74.00	0	48,896	0.00%
2020/04/22	8.1	73.31	4	73.00	73.90	4.1	48,768	0.01%
2020/04/21	31	73.96	11	73.77	73.50	20	48,703	0.04%
2020/04/20	16.2	75.90	5	75.92	76.20	11.2	48,171	0.02%
2020/04/17	90	75.82	20.5	75.83	75.80	69.5	48,024	0.14%
2020/04/16	20	74.38	12	74.63	74.00	8	47,392	0.02%
2020/04/15	37	74.46	34	74.76	74.10	3	47,157	0.01%
2020/04/14	5	73.92	4	74.33	74.40	1	47,387	0.00%
2020/04/13	8	73.60	0	0.00	73.10	8	47,485	0.02%
2020/04/10	6.2	73.74	1.7	74.02	73.90	4.6	47,506	0.01%
2020/04/09	54	74.28	38	74.26	74.00	16	47,817	0.03%
2020/04/08	32	73.73	52	74.08	75.00	-20	47,242	-0.04%
2020/04/07	59.1	70.90	6	71.62	71.20	53.1	45,981	0.12%
2020/04/06	5	69.88	8	69.69	70.20	-3	45,466	-0.01%
2020/04/01	10	70.16	2	70.35	70.00	8	44,975	0.02%
2020/03/31	12.2	70.08	1	70.30	69.90	11.2	44,733	0.03%
2020/03/30	30	69.68	7	69.91	70.00	23	44,283	0.05%
2020/03/27	11	70.90	17.8	71.01	70.10	-6.8	43,919	-0.02%
2020/03/26	13.5	70.96	15	70.91	71.00	-1.5	43,204	0.00%
2020/03/25	16.3	71.87	16.8	71.77	71.40	-0.5	43,208	0.00%
2020/03/24	6	69.93	12	70.24	69.40	-6	42,793	-0.01%
2020/03/23	38	67.91	5	67.68	67.50	33	43,074	0.08%
2020/03/20	29	69.84	24.8	69.95	70.80	4.2	42,561	0.01%
2020/03/19	89.2	67.44	91.6	68.39	66.30	-2.4	41,412	-0.01%
2020/03/18	43.3	70.32	27	70.83	70.00	16.3	40,185	0.04%
2020/03/17	29.1	71.01	53.8	71.33	70.60	-24.7	39,472	-0.06%
2020/03/16	40.1	72.55	18.2	71.60	71.10	21.9	38,858	0.06%
2020/03/13	66.5	70.67	106	72.90	74.60	-39.5	38,007	-0.10%	大賣/
2020/03/12	50.2	75.30	39	76.06	74.70	11.2	36,846	0.03%
2020/03/11	30	79.42	26.6	79.09	78.60	3.4	35,761	0.01%
2020/03/10	20	79.01	12	79.40	79.40	8	35,582	0.02%
2020/03/09	28.1	79.28	36	79.44	79.10	-7.9	35,358	-0.02%
2020/03/06	14	81.03	4	81.00	80.80	10	35,166	0.03%
2020/03/05	44	83.11	8	83.04	82.70	36	35,040	0.10%
2020/03/04	1.6	81.70	30	81.43	81.70	-28.4	35,049	-0.08%
2020/03/03	6.3	81.00	3	80.97	81.00	3.3	34,888	0.01%
2020/03/02	21.3	78.91	21	79.38	79.20	0.3	34,638	0.00%
2020/02/27	13.4	80.53	3	80.30	80.30	10.4	34,937	0.03%
2020/02/26	19.4	81.15	0	0.00	81.10	19.4	34,982	0.06%
2020/02/25	13.3	81.39	13	82.02	82.30	0.3	34,763	0.00%
2020/02/24	23	80.59	20	80.72	80.70	3	34,847	0.01%
2020/02/21	8	81.85	17	81.89	81.70	-9	35,036	-0.03%
2020/02/20	18.2	83.63	21	83.00	82.80	-2.8	36,338	-0.01%
2020/02/19	14.1	83.84	9	83.59	83.80	5.1	36,346	0.01%
2020/02/18	16.4	83.41	3	83.43	83.40	13.4	36,642	0.04%
2020/02/17	26.2	83.95	24	83.89	83.90	2.2	37,750	0.01%
2020/02/14	14	84.82	7	84.80	84.90	7	38,341	0.02%
2020/02/13	55	85.64	10	85.64	84.70	45	39,439	0.11%
2020/02/12	32.2	84.44	30	84.43	85.50	2.2	40,708	0.01%
2020/02/11	8.1	82.55	7	82.81	82.90	1.1	41,559	0.00%
2020/02/10	21.8	80.87	15	80.58	82.00	6.8	42,608	0.02%
2020/02/07	9	82.92	4	82.80	82.90	5	43,602	0.01%
2020/02/06	22	82.76	9.5	82.91	83.60	12.5	45,059	0.03%
2020/02/05	12	82.12	8	82.29	82.20	4	46,922	0.01%
2020/02/04	31.2	83.35	17	83.32	82.20	14.2	48,200	0.03%
2020/02/03	29.3	80.39	15	79.82	82.20	14.3	48,094	0.03%
2020/01/31	44.1	83.52	20.8	83.46	83.20	23.3	47,505	0.05%
2020/01/30	87	83.54	74.5	83.58	83.10	12.4	47,070	0.03%
2020/01/20	5	92.90	14.6	92.56	92.30	-9.6	44,925	-0.02%
2020/01/17	6	91.62	53.8	92.07	92.30	-47.8	44,926	-0.11%
2020/01/16	4.4	89.65	0	0.00	90.00	4.4	44,307	0.01%
2020/01/15	1	90.00	5	89.94	89.90	-4	45,467	-0.01%
2020/01/14	2.2	89.89	7.2	89.87	90.00	-5	46,469	-0.01%
2020/01/13	3	89.10	5	89.08	89.60	-2	46,698	0.00%
2020/01/10	5.1	88.46	11.8	88.68	89.00	-6.7	47,630	-0.01%
2020/01/09	6.5	87.45	15	87.29	87.10	-8.5	48,452	-0.02%
2020/01/08	46.1	87.38	369.4	87.00	86.50	-323.3	48,573	-0.67%	大賣/鉅額交易
2020/01/07	44	89.41	17	89.45	89.10	27	48,302	0.06%
2020/01/06	20	90.81	10.8	90.71	90.50	9.2	48,395	0.02%
2020/01/03	11	91.29	16.8	91.49	91.60	-5.8	48,271	-0.01%
2020/01/02	7	90.76	11.9	91.21	90.80	-4.9	48,116	-0.01%
2019/12/31	4	90.80	8	90.96	90.80	-4	48,193	-0.01%
2019/12/30	9	91.07	4.5	91.26	90.90	4.5	48,265	0.01%
2019/12/27	3	91.57	16	91.61	91.50	-13	48,462	-0.03%
2019/12/26	3	90.97	9	90.90	90.80	-6	48,560	-0.01%
2019/12/25	2	90.90	6	91.00	91.00	-4	49,146	-0.01%
2019/12/24	9.5	90.91	8.7	90.99	90.90	0.8	49,384	0.00%
2019/12/23	3	90.90	3.5	90.84	91.50	-0.5	49,552	0.00%
2019/12/20	16.1	91.59	5	92.02	91.10	11.1	49,578	0.02%
2019/12/19	12	91.82	11.1	91.67	92.20	0.9	49,260	0.00%
2019/12/18	13.9	92.25	21	92.36	92.40	-7.1	48,958	-0.01%
2019/12/17	1.5	91.20	4.7	91.37	91.60	-3.2	48,539	-0.01%
2019/12/16	26	91.76	18.3	91.56	91.60	7.7	48,561	0.02%
2019/12/13	3.7	91.06	21	91.60	91.00	-17.3	48,552	-0.04%
2019/12/12	23.3	91.87	0	0.00	91.00	23.3	48,727	0.05%
2019/12/11	21	90.77	20.8	90.99	91.30	0.2	48,865	0.00%
2019/12/10	2.8	90.07	5	90.10	90.30	-2.2	49,354	0.00%
2019/12/09	13.5	90.74	9	91.33	91.00	4.5	49,715	0.01%
2019/12/06	1.2	90.67	46	90.09	90.50	-44.8	49,472	-0.09%
2019/12/05	2.3	90.09	17	89.98	89.90	-14.7	49,467	-0.03%
2019/12/04	21.2	89.18	26	89.07	89.50	-4.8	49,622	-0.01%
2019/12/03	2	89.40	31.8	89.86	90.00	-29.8	49,672	-0.06%
2019/12/02	12	87.57	44.9	87.42	88.60	-32.9	49,485	-0.07%
2019/11/29	36	89.33	11.6	88.84	88.50	24.4	49,213	0.05%
2019/11/28	5.2	89.93	1	90.60	89.80	4.2	48,897	0.01%
2019/11/27	1.9	90.10	4	90.10	90.60	-2.1	49,237	0.00%
2019/11/26	18.2	89.81	21.4	90.11	89.90	-3.2	49,243	-0.01%
2019/11/25	23	89.82	17.8	89.75	89.60	5.2	48,294	0.01%
2019/11/22	11	91.76	2	92.70	91.40	9	47,978	0.02%
2019/11/21	3	91.40	7.3	92.11	92.50	-4.3	47,972	-0.01%
2019/11/20	35.6	92.18	8.6	92.13	91.90	27	47,375	0.06%
2019/11/19	17.1	91.90	112.6	92.08	92.80	-95.5	47,024	-0.20%	大賣/
2019/11/18	21	90.10	13.1	90.25	90.50	7.9	45,679	0.02%
2019/11/15	6.2	90.14	21	90.01	90.10	-14.8	45,397	-0.03%
2019/11/14	32.6	89.83	26	90.34	89.30	6.6	45,007	0.01%
2019/11/13	17.4	89.78	6.6	89.55	89.70	10.8	44,081	0.02%
2019/11/12	13	89.28	43.5	89.83	91.00	-30.5	43,699	-0.07%
2019/11/11	50	89.65	164.3	88.42	87.90	-114.3	42,815	-0.27%	大賣/鉅額交易
2019/11/08	27.1	92.16	30.3	91.54	90.90	-3.2	41,247	-0.01%
2019/11/07	11.7	90.31	24.4	90.53	90.80	-12.7	39,749	-0.03%
2019/11/06	50	90.13	82.2	89.95	90.40	-32.2	38,542	-0.08%
2019/11/05	23.1	89.56	41.6	89.69	90.00	-18.5	37,282	-0.05%
2019/11/04	25.4	87.52	120.1	87.44	89.00	-94.7	36,054	-0.26%	大賣/
2019/11/01	13.2	83.04	69.9	83.28	84.80	-56.7	34,294	-0.17%
2019/10/31	8	80.98	5	81.02	80.60	3	33,093	0.01%
2019/10/30	10	80.04	8.1	80.28	80.20	1.9	32,959	0.01%
2019/10/29	50	80.70	20	80.91	80.80	30	32,835	0.09%
2019/10/28	8	80.26	22	80.12	80.10	-14	32,576	-0.04%
2019/10/25	13.2	80.07	32	80.19	80.20	-18.8	32,470	-0.06%
2019/10/24	11.2	80.46	2	80.30	80.50	9.2	32,252	0.03%
2019/10/23	33.1	80.21	24.8	80.29	80.50	8.3	32,630	0.03%
2019/10/22	30	79.05	68.6	79.09	79.50	-38.6	32,364	-0.12%
2019/10/21	2	76.70	442.6	76.53	77.60	-440.6	31,601	-1.39%	大賣/鉅額交易
2019/10/18	352	77.63	63.7	77.66	76.90	288.3	31,704	0.91%	大買/鉅額交易
2019/10/17	34.1	76.76	44	76.47	77.20	-9.9	30,791	-0.03%
2019/10/16	11.6	74.90	7.4	74.95	75.00	4.1	29,769	0.01%
2019/10/15	0	0.00	11.4	74.97	74.70	-11.4	29,704	-0.04%
2019/10/14	5.2	74.04	8	74.26	74.50	-2.8	30,027	-0.01%
2019/10/09	15.8	73.44	10.8	73.31	72.90	5	29,767	0.02%
2019/10/08	7	73.96	6.6	73.92	74.00	0.4	29,894	0.00%
2019/10/07	46.6	73.46	10	73.62	73.40	36.6	29,759	0.12%
2019/10/04	10.2	72.20	1	72.10	72.70	9.2	29,672	0.03%
2019/10/03	100	71.88	7.3	71.78	72.00	92.7	29,708	0.31%
2019/10/02	4	72.25	5	72.30	72.30	-1	29,572	0.00%
2019/10/01	21.6	72.47	12	72.78	72.60	9.6	29,331	0.03%
2019/09/27	71	73.69	4	74.05	73.20	67	28,815	0.23%
2019/09/26	11	74.26	1	74.60	74.00	10	28,901	0.03%
2019/09/25	1	74.70	0	0.00	74.80	1	28,895	0.00%
2019/09/24	7	74.70	4	75.00	74.90	3	29,218	0.01%
2019/09/23	3.3	74.51	0	0.00	74.70	3.3	29,240	0.01%
2019/09/20	5	74.10	1	74.20	74.50	4	29,577	0.01%
2019/09/19	155.6	73.81	11	74.23	73.50	144.6	29,314	0.49%	大買/鉅額交易
2019/09/18	142	74.60	14.8	74.46	74.40	127.2	29,144	0.44%	大買/鉅額交易
2019/09/17	26.7	74.78	11	74.68	74.60	15.7	29,059	0.05%
2019/09/16	9.4	75.68	4	76.08	76.00	5.4	29,303	0.02%
2019/09/12	28	75.43	41.2	75.55	76.00	-13.2	29,068	-0.05%
2019/09/11	3.1	74.60	9.6	74.72	74.50	-6.5	28,869	-0.02%
2019/09/10	7	74.10	3	74.13	74.10	4	28,884	0.01%
2019/09/09	22	74.92	1	75.50	74.70	21	29,030	0.07%
2019/09/06	23	75.29	6	75.17	75.00	17	29,372	0.06%
2019/09/05	5.4	74.69	10	74.83	74.90	-4.6	29,587	-0.02%
2019/09/04	13	74.28	0	0.00	74.30	13	29,815	0.04%
2019/09/03	2	74.20	2	73.80	73.60	0	29,905	0.00%
2019/09/02	6	74.07	2	73.85	74.00	4	30,251	0.01%
2019/08/30	0.2	74.20	12.8	73.43	74.20	-12.6	30,587	-0.04%
2019/08/29	7	71.96	1	71.90	71.90	6	30,724	0.02%
2019/08/28	15.1	72.20	9.6	72.09	72.40	5.5	31,041	0.02%
2019/08/27	16	72.26	0	0.00	72.20	16	31,307	0.05%
2019/08/26	12	71.86	0	0.00	72.00	12	31,562	0.04%
2019/08/23	28.2	73.42	57.6	73.31	73.30	-29.4	31,812	-0.09%
2019/08/22	16	73.79	2	73.60	73.90	14	32,267	0.04%
2019/08/21	5.3	73.07	1	73.50	73.50	4.3	34,158	0.01%
2019/08/20	5	72.54	0	0.00	72.40	5	34,127	0.01%
2019/08/19	0	0.00	1	72.60	72.40	-1	34,491	0.00%
2019/08/16	15	71.77	2.6	72.58	72.00	12.4	35,197	0.04%
2019/08/15	17.2	71.67	56	71.74	71.60	-38.8	35,147	-0.11%
2019/08/14	16.4	73.01	0	0.00	72.60	16.4	35,268	0.05%
2019/08/13	15	73.25	6	73.10	72.90	9	35,218	0.03%
2019/08/12	4	73.60	1	73.80	73.70	3	35,749	0.01%
2019/08/08	1.1	73.12	0	0.00	73.10	1.1	36,472	0.00%
2019/08/07	18.5	73.35	0.7	73.20	72.90	17.8	37,306	0.05%
2019/08/06	25	71.71	19	72.05	73.30	6	37,843	0.02%
2019/08/05	39.2	73.09	11	73.15	72.80	28.2	37,786	0.07%
2019/08/02	16.2	75.88	3	75.67	75.50	13.2	37,404	0.04%
2019/08/01	14.1	78.01	1	78.00	77.90	13.1	37,162	0.04%
2019/07/31	5.3	78.22	128	78.00	78.60	-122.7	37,041	-0.33%	大賣/鉅額交易
2019/07/30	21	78.06	189	77.96	77.80	-168	37,167	-0.45%	大賣/鉅額交易
2019/07/29	12	78.26	25	78.26	78.40	-13	37,511	-0.03%
2019/07/26	22	78.51	25	78.50	78.40	-3	37,626	-0.01%
2019/07/25	59.6	78.50	7	78.61	78.60	52.6	37,671	0.14%
2019/07/24	61	81.01	19	81.32	81.30	42	37,192	0.11%
2019/07/23	18	80.81	7.9	80.65	80.90	10.1	36,534	0.03%
2019/07/22	7.9	79.68	111	80.53	80.60	-103.1	36,414	-0.28%	大賣/鉅額交易
2019/07/19	8.2	79.79	10.2	79.62	79.30	-2	36,308	-0.01%
2019/07/18	52	79.37	8	79.20	79.00	44	36,773	0.12%
2019/07/17	29.6	79.81	13	79.60	79.30	16.6	37,533	0.04%
2019/07/16	22	79.86	30	80.16	80.00	-8	37,702	-0.02%
2019/07/15	41.2	77.02	22	77.47	78.10	19.2	38,121	0.05%
2019/07/12	7	77.70	14.8	77.67	77.60	-7.8	40,175	-0.02%
2019/07/11	106.6	78.30	9	78.60	78.20	97.6	41,245	0.24%	大買/
2019/07/10	1.1	77.81	8	78.33	77.90	-6.9	42,238	-0.02%
2019/07/09	25.1	78.11	10	78.45	77.90	15.1	43,101	0.03%
2019/07/08	15.1	78.90	1	78.50	79.00	14.1	43,727	0.03%
2019/07/05	29	78.09	7	78.03	78.20	22	44,148	0.05%
2019/07/04	12	77.85	1	77.80	77.70	11	44,538	0.02%
2019/07/03	36.2	77.71	2	77.85	77.50	34.2	44,768	0.08%
2019/07/02	2.5	79.02	0	0.00	79.10	2.5	45,091	0.01%
2019/07/01	37	79.22	3	79.17	79.40	34	45,435	0.07%
2019/06/28	89	77.56	5	77.78	77.40	84	46,469	0.18%
2019/06/27	0.3	77.40	6	77.47	77.40	-5.7	48,925	-0.01%
2019/06/26	8	76.21	18	76.41	76.30	-10	49,037	-0.02%
2019/06/25	42.2	76.62	0.8	76.40	76.40	41.4	48,862	0.08%
2019/06/24	9	76.02	34	76.65	77.10	-25	48,644	-0.05%
2019/06/21	46.4	77.80	3.1	77.97	76.80	43.3	48,291	0.09%
2019/06/20	12	77.12	19.1	77.53	77.70	-7.1	47,665	-0.01%
2019/06/19	14	76.74	15.4	76.96	77.20	-1.4	47,481	0.00%
2019/06/18	5	75.74	3	75.60	75.90	2	46,966	0.00%
2019/06/17	17	76.04	10.3	75.68	76.40	6.7	46,586	0.01%
2019/06/14	9	75.00	12	74.88	75.10	-3	46,296	-0.01%
2019/06/13	54	73.86	10	73.95	74.20	44	45,938	0.10%
2019/06/12	63	72.94	9	72.88	73.70	54	45,892	0.12%
2019/06/11	11.7	72.44	2	72.50	72.40	9.7	45,480	0.02%
2019/06/10	10.6	71.89	7	72.10	72.10	3.6	45,277	0.01%
2019/06/06	11.3	71.26	1	71.30	71.10	10.3	44,971	0.02%
2019/06/05	17.2	71.90	3	72.60	71.00	14.2	44,606	0.03%
2019/06/04	37	72.03	1	72.40	71.80	36	44,249	0.08%
2019/06/03	24	72.89	24	73.09	73.40	0	43,903	0.00%
2019/05/31	65	74.13	8	74.65	73.90	57	43,607	0.13%
2019/05/30	28	73.38	2	73.45	73.40	26	42,989	0.06%
2019/05/29	19	70.73	7	71.36	72.20	12	42,844	0.03%
2019/05/28	33.2	71.43	2	71.60	71.20	31.2	42,521	0.07%
2019/05/27	20.1	71.51	1	71.60	71.40	19.1	40,574	0.05%
2019/05/24	11.1	71.56	10	71.50	71.40	1.1	40,541	0.00%
2019/05/23	36	72.02	32	71.61	71.50	4	40,262	0.01%
2019/05/22	8.8	74.58	0.3	74.50	74.00	8.5	39,723	0.02%
2019/05/21	14.2	74.87	8	74.75	75.00	6.2	39,988	0.02%
2019/05/20	6	74.98	26.2	75.02	75.00	-20.2	39,825	-0.05%
2019/05/17	11	75.27	9.7	75.16	74.70	1.3	39,707	0.00%
2019/05/16	15.1	77.01	17	77.65	75.90	-1.9	39,278	0.00%
2019/05/15	10.1	77.81	6	77.80	77.80	4.1	38,512	0.01%
2019/05/14	10	79.56	26	79.32	79.70	-16	37,886	-0.04%
2019/05/13	12.5	82.26	39	82.19	81.20	-26.6	37,563	-0.07%
2019/05/10	14.4	84.14	7	84.94	83.70	7.4	37,575	0.02%
2019/05/09	45	85.16	78.8	84.60	84.30	-33.8	37,560	-0.09%
2019/05/08	10.1	85.80	11.8	85.91	85.90	-1.7	37,350	0.00%
2019/05/07	4.4	86.75	12.5	86.85	86.60	-8.1	37,276	-0.02%
2019/05/06	35.1	85.54	21.4	84.99	84.90	13.7	37,269	0.04%
2019/05/03	4.2	87.19	2.9	87.87	88.20	1.3	36,812	0.00%
2019/05/02	1	86.80	0	0.00	86.90	1	36,616	0.00%
2019/04/30	9.4	86.81	2.6	86.98	86.90	6.8	36,365	0.02%
2019/04/29	12	88.28	7	87.71	87.80	5	36,026	0.01%
2019/04/26	6	87.18	16.2	87.36	87.40	-10.2	35,703	-0.03%
2019/04/25	3	86.13	8	86.61	86.80	-5	35,423	-0.01%
2019/04/24	73	87.59	58	86.90	86.90	15	35,170	0.04%
2019/04/23	38.6	87.30	59	88.04	88.30	-20.4	34,864	-0.06%
2019/04/22	18	88.80	14	88.08	87.80	4	34,003	0.01%
2019/04/19	41.2	89.47	66.6	90.04	88.90	-25.4	33,706	-0.08%
2019/04/18	60.3	93.64	82.2	93.21	91.60	-21.9	32,619	-0.07%
2019/04/17	35.4	91.19	46.5	91.39	91.80	-11.1	30,553	-0.04%
2019/04/16	17.5	90.15	19.8	90.27	89.90	-2.3	29,346	-0.01%
2019/04/15	19.2	88.52	24.8	88.72	89.30	-5.6	28,411	-0.02%
2019/04/12	13.3	86.28	143	85.93	86.50	-129.7	27,828	-0.47%	大賣/鉅額交易
2019/04/11	4	84.15	7	84.23	83.80	-3	27,456	-0.01%
2019/04/10	1.3	82.85	15.2	82.98	83.00	-13.9	26,990	-0.05%
2019/04/09	5	82.40	9	82.34	82.50	-4	26,686	-0.01%
2019/04/08	28.1	82.55	4	82.68	82.40	24.1	26,501	0.09%
2019/04/03	137.3	81.42	28.2	81.78	81.90	109.1	25,825	0.42%	大買/鉅額交易
2019/04/02	71	82.32	17	82.38	82.00	54	25,304	0.21%
2019/04/01	30.4	79.95	100.2	79.38	80.80	-69.8	23,838	-0.29%
2019/03/29	7	72.93	23	73.07	73.50	-16	21,133	-0.08%
2019/03/28	0.1	71.80	10.6	71.75	71.80	-10.5	21,058	-0.05%
2019/03/27	3.2	71.93	1	71.90	71.90	2.2	21,359	0.01%
2019/03/26	1.9	71.69	0	0.00	71.80	1.9	21,516	0.01%
2019/03/25	6.1	71.42	0.8	71.50	71.20	5.3	21,784	0.02%
2019/03/22	6.1	72.83	5	72.80	73.00	1.1	21,732	0.01%
2019/03/21	27.1	72.96	4.5	72.94	73.00	22.6	21,996	0.10%
2019/03/20	0	0.00	4	72.10	72.40	-4	22,458	-0.02%
2019/03/19	3.1	72.03	5	72.10	72.30	-1.9	23,024	-0.01%
2019/03/18	2	71.15	14	71.83	72.00	-12	23,226	-0.05%
2019/03/15	2.1	70.85	2.1	70.90	70.60	0	23,470	0.00%
2019/03/14	4	70.85	7	70.99	71.10	-3	23,311	-0.01%
2019/03/13	8	70.78	20.6	70.80	70.70	-12.6	24,214	-0.05%
2019/03/12	4	71.15	7	71.21	71.20	-3	24,353	-0.01%
2019/03/11	5	70.48	14.8	70.52	70.40	-9.8	24,453	-0.04%
2019/03/08	22.1	70.83	7	70.70	70.70	15.1	24,916	0.06%
2019/03/07	0	0.00	2	71.65	71.60	-2	25,765	-0.01%
2019/03/06	2.1	72.30	4	72.23	72.50	-1.9	26,193	-0.01%
2019/03/05	5.1	72.00	5	71.86	71.90	0.1	26,787	0.00%
2019/03/04	21	71.96	1.2	71.68	72.20	19.8	26,928	0.07%
2019/02/27	2.4	72.74	10	72.75	72.70	-7.6	26,754	-0.03%
2019/02/26	16.2	73.26	6.8	73.52	72.80	9.4	26,722	0.04%
2019/02/25	26.3	73.29	19	73.32	73.40	7.3	26,937	0.03%
2019/02/22	4	73.13	10	73.26	73.50	-6	27,267	-0.02%
2019/02/21	6.2	73.45	9	73.47	73.80	-2.8	27,552	-0.01%
2019/02/20	23.1	73.52	44.4	72.79	73.20	-21.3	27,545	-0.08%
2019/02/19	2	71.85	2.8	71.93	72.00	-0.8	27,169	0.00%
2019/02/18	0.1	71.00	7	71.36	71.00	-6.9	27,351	-0.03%
2019/02/15	9	70.52	5	70.60	70.30	4	27,533	0.01%
2019/02/14	13	71.62	1.4	71.86	71.40	11.6	27,638	0.04%
2019/02/13	21	71.90	10.8	72.37	72.00	10.2	27,733	0.04%
2019/02/12	21.6	71.14	9	71.56	72.00	12.6	27,694	0.05%
2019/02/11	11.3	70.09	4.8	70.44	69.90	6.5	27,543	0.02%
2019/01/30	1.2	70.00	14	70.10	70.00	-12.8	27,311	-0.05%
2019/01/29	0.3	70.00	0	0.00	69.90	0.3	27,329	0.00%
2019/01/28	0.1	70.70	2	70.85	70.80	-1.9	27,288	-0.01%
2019/01/25	2	70.80	9	70.49	70.70	-7	27,511	-0.03%
2019/01/24	0	0.00	1.1	69.91	70.00	-1.1	27,455	0.00%
2019/01/23	3.1	69.90	7	70.04	69.70	-3.9	27,740	-0.01%
2019/01/22	7.1	70.46	3.6	70.47	70.70	3.5	27,933	0.01%
2019/01/21	2.4	71.08	2	71.10	71.20	0.4	28,393	0.00%
2019/01/18	2	70.70	3	70.53	70.80	-1	29,728	0.00%
2019/01/17	2	70.30	3	70.47	70.40	-1	30,927	0.00%
2019/01/16	15.3	70.04	0	0.00	70.20	15.3	31,610	0.05%
2019/01/15	3.3	70.38	8.8	70.21	70.30	-5.6	31,959	-0.02%
2019/01/14	1	69.20	1	68.80	68.70	0	32,168	0.00%
2019/01/11	0	0.00	1	70.00	69.40	-1	33,547	0.00%
2019/01/10	4	69.35	7	69.30	69.30	-3	33,515	-0.01%
2019/01/09	1	69.80	2.5	69.88	69.90	-1.5	33,515	0.00%
2019/01/07	3	68.97	3.6	69.05	69.30	-0.6	33,710	0.00%
2019/01/04	15.2	67.39	5.3	67.28	67.60	9.9	33,606	0.03%
2019/01/03	5	68.90	32	68.90	68.90	-27	33,646	-0.08%
2019/01/02	8	70.43	0	0.00	70.10	8	33,501	0.02%
2018/12/28	3	70.97	2	70.95	70.80	1	33,856	0.00%
2018/12/27	0.2	70.80	13	71.05	70.80	-12.8	34,100	-0.04%
2018/12/26	3.2	70.39	0	0.00	70.20	3.2	34,354	0.01%
2018/12/25	2	70.20	1	70.50	70.70	1	34,538	0.00%
2018/12/24	1	70.90	5	71.26	71.40	-4	35,126	-0.01%
2018/12/22	0.1	70.90	1	71.10	70.90	-0.9	35,373	0.00%
2018/12/21	2.1	70.91	7	71.09	71.40	-4.9	35,779	-0.01%
2018/12/19	0.2	71.60	23.8	71.34	71.80	-23.6	35,643	-0.07%
2018/12/18	5.2	70.40	1	70.30	70.80	4.2	35,873	0.01%
2018/12/17	1.5	71.50	4	71.90	71.10	-2.5	36,093	-0.01%
2018/12/14	5.1	71.80	12.6	71.64	71.50	-7.5	36,528	-0.02%
2018/12/13	2	71.50	25.4	72.70	73.00	-23.4	36,813	-0.06%
2018/12/12	15.3	70.69	27	70.78	71.20	-11.7	37,341	-0.03%
2018/12/11	15	68.55	3.8	68.72	68.40	11.2	37,568	0.03%
2018/12/10	17.4	67.95	37.8	67.73	67.70	-20.4	37,759	-0.05%
2018/12/07	12.1	69.32	2	69.35	69.10	10.1	37,568	0.03%
2018/12/06	19	69.26	1.2	69.72	69.00	17.8	37,365	0.05%
2018/12/05	39.3	71.72	2	72.00	71.60	37.3	36,597	0.10%
2018/12/04	1	73.90	7.6	73.68	73.40	-6.6	36,922	-0.02%
2018/12/03	55	73.53	17.8	73.92	74.00	37.2	36,977	0.10%
2018/11/30	13.1	72.26	9	73.04	71.90	4.1	36,598	0.01%
2018/11/29	4.1	72.62	4	73.50	72.40	0.1	35,692	0.00%
2018/11/28	1.4	72.74	18.2	72.56	73.10	-16.8	35,289	-0.05%
2018/11/27	27	70.46	1.7	71.00	70.70	25.3	34,839	0.07%
2018/11/26	2	71.15	15	71.00	71.00	-13	34,800	-0.04%
2018/11/23	5.1	70.18	68.4	69.98	70.00	-63.3	34,663	-0.18%
2018/11/22	10.2	69.95	0.3	70.00	69.50	9.9	34,653	0.03%
2018/11/21	9	69.87	1	70.30	70.60	8	34,466	0.02%
2018/11/20	8.2	71.42	3.8	71.33	71.00	4.4	34,147	0.01%
2018/11/19	9.2	73.33	1.6	73.48	73.40	7.6	33,901	0.02%
2018/11/16	7	74.04	1	74.30	74.30	6	34,199	0.02%
2018/11/15	5	73.38	3.8	73.81	74.50	1.2	35,037	0.00%
2018/11/14	16	73.87	0.6	73.80	73.30	15.4	34,998	0.04%
2018/11/13	3	74.33	5	74.32	74.40	-2	34,972	-0.01%
2018/11/12	1	76.60	1.5	76.30	76.20	-0.5	34,899	0.00%
2018/11/09	6.2	75.88	1	76.00	76.10	5.2	35,101	0.01%
2018/11/08	7	76.73	7.8	77.40	76.60	-0.8	35,138	0.00%
2018/11/07	1.8	77.89	3.4	77.79	77.90	-1.6	35,022	0.00%
2018/11/06	9	78.42	4	77.60	77.30	5	35,016	0.01%
2018/11/05	2	80.00	7	80.66	80.00	-5	35,081	-0.01%
2018/11/02	18.2	80.53	9	80.38	81.00	9.2	35,222	0.03%
2018/11/01	2.5	79.58	15	79.16	79.90	-12.5	35,105	-0.04%
2018/10/31	11.1	78.09	18.2	78.25	78.80	-7.2	35,267	-0.02%
2018/10/30	4.6	75.94	52.8	75.61	76.40	-48.3	35,030	-0.14%
2018/10/29	3.3	76.14	8.8	77.20	75.50	-5.6	35,063	-0.02%
2018/10/26	42.4	77.05	81.6	77.85	76.20	-39.2	35,074	-0.11%
2018/10/17	55.7	69.42	35	70.38	68.10	20.7	34,592	0.06%
2018/10/16	19	70.07	5	70.16	70.40	14	33,758	0.04%
2018/10/15	17.1	70.85	3	70.77	70.50	14.1	33,489	0.04%
2018/10/12	29	70.36	17.1	70.93	71.90	11.9	33,508	0.04%
2018/10/11	56	70.86	9	70.59	70.10	47	33,512	0.14%
2018/10/09	8	75.64	1	75.70	75.30	7	32,293	0.02%
2018/10/08	6	75.65	7	75.56	75.50	-1	32,342	0.00%
2018/10/05	22.1	75.73	9	75.96	75.60	13.1	32,631	0.04%
2018/10/04	18.1	76.48	3	76.33	76.20	15.1	32,542	0.05%
2018/10/03	3	77.77	0	0.00	77.80	3	32,668	0.01%
2018/10/02	63	78.76	9	79.49	78.10	54	32,896	0.16%
2018/10/01	5.3	80.11	10	79.98	79.90	-4.7	32,641	-0.01%
2018/09/28	10	79.07	9.5	79.02	79.20	0.5	32,840	0.00%
2018/09/27	4	77.84	6	78.28	78.70	-2	32,499	-0.01%
2018/09/26	9	77.67	18	77.15	77.30	-9	32,279	-0.03%
2018/09/25	2	75.60	5	76.14	76.10	-3	32,142	-0.01%
2018/09/21	11	75.38	1	75.60	75.80	10	32,370	0.03%
2018/09/20	21	75.59	10.3	75.83	75.60	10.7	32,265	0.03%
2018/09/19	17	76.14	11.1	76.29	76.40	5.9	32,294	0.02%
2018/09/18	12.1	76.23	4	76.33	75.80	8.1	32,335	0.03%
2018/09/17	9	77.82	2	77.65	77.80	7	32,456	0.02%
2018/09/14	15	77.33	27	77.20	77.90	-12	32,799	-0.04%
2018/09/13	20	76.21	9	76.14	76.00	11	32,828	0.03%
2018/09/12	33	77.45	13.3	77.48	77.00	19.7	32,740	0.06%
2018/09/11	20	76.48	57	77.10	77.70	-37	32,803	-0.11%
2018/09/10	58	75.45	62.5	75.36	75.10	-4.5	33,096	-0.01%
2018/09/07	57.3	78.25	16	77.96	77.70	41.3	32,715	0.13%
2018/09/06	21	79.41	10	79.35	79.30	11	32,743	0.03%
2018/09/05	24	80.19	1.2	80.15	80.10	22.8	32,558	0.07%
2018/09/04	8	80.23	4	80.28	80.10	4	32,939	0.01%
2018/09/03	32	80.20	2	80.25	80.10	30	33,317	0.09%
2018/08/31	23.3	80.51	2	80.30	80.50	21.3	34,592	0.06%
2018/08/30	13.1	81.22	1	81.10	80.90	12.1	35,372	0.03%
2018/08/29	6	81.30	8	81.21	81.40	-2	35,704	-0.01%
2018/08/28	5	81.28	1	81.10	81.20	4	35,877	0.01%
2018/08/27	6	81.03	2	81.05	81.00	4	36,077	0.01%
2018/08/24	11	80.91	4	80.85	81.10	7	36,106	0.02%
2018/08/23	8	81.30	31	81.40	81.80	-23	37,143	-0.06%
2018/08/22	1.3	81.50	1	81.50	81.70	0.3	37,444	0.00%
2018/08/21	5	81.12	1	81.20	81.00	4	37,825	0.01%
2018/08/20	13	81.13	5	81.10	81.00	8	38,555	0.02%
2018/08/17	5	81.54	4	81.70	81.10	1	39,047	0.00%
2018/08/16	7	80.63	14	81.33	81.20	-7	39,033	-0.02%
2018/08/15	19	80.59	11	80.65	81.10	8	38,932	0.02%
2018/08/14	18	81.38	8.9	81.44	81.30	9.1	38,576	0.02%
2018/08/13	8	84.15	13	84.01	83.80	-5	37,744	-0.01%
2018/08/10	2	85.90	11	85.81	85.90	-9	37,559	-0.02%
2018/08/09	21.1	85.41	10	85.40	85.20	11.1	37,496	0.03%
2018/08/08	1	84.99	3	84.97	85.00	-2	37,984	-0.01%
2018/08/06	7.1	84.59	9	84.53	84.60	-1.9	40,277	0.00%
2018/08/03	3	83.50	5.9	83.58	83.80	-2.9	40,685	-0.01%
2018/08/02	3	84.27	3	83.33	82.80	0	40,725	0.00%
2018/08/01	5	83.84	6	84.07	84.10	-1	40,747	0.00%
2018/07/31	3	83.57	0	0.00	83.80	3	40,718	0.01%
2018/07/30	1	83.20	5	84.06	84.20	-4	40,734	-0.01%
2018/07/27	1.6	83.20	4	83.48	83.20	-2.4	40,533	-0.01%
2018/07/26	5.1	82.65	7	82.43	83.50	-1.9	40,985	0.00%
2018/07/25	9.5	82.83	1	82.90	82.70	8.5	41,156	0.02%
2018/07/24	17.2	85.18	58	85.27	85.20	-40.8	41,023	-0.10%
2018/07/23	13.1	85.36	18	85.42	85.50	-4.9	40,405	-0.01%
2018/07/20	16	85.04	26	84.87	85.30	-10	40,448	-0.02%
2018/07/19	7	84.76	15.2	85.12	85.20	-8.1	40,634	-0.02%
2018/07/18	8	84.08	27.2	84.05	84.10	-19.1	41,177	-0.05%
2018/07/17	1	82.61	4	82.95	82.90	-3	41,148	-0.01%
2018/07/16	4	82.83	5	83.30	82.80	-1	41,273	0.00%
2018/07/13	12.3	82.41	12	82.33	82.90	0.3	42,018	0.00%
2018/07/12	8	81.21	1	81.20	81.20	7	42,639	0.02%
2018/07/11	11	81.58	5	81.60	81.60	6	42,885	0.01%
2018/07/10	6	80.65	0	0.00	80.50	6	42,680	0.01%
2018/07/09	8.1	81.00	0.6	81.00	80.80	7.6	42,584	0.02%
2018/07/06	19	80.51	2	80.70	80.50	17	42,830	0.04%
2018/07/05	6	81.12	1	81.30	81.20	5	42,840	0.01%
2018/07/04	8	81.08	7	81.01	81.60	1	43,143	0.00%
2018/07/03	5.1	80.71	20	80.67	80.70	-14.9	43,802	-0.03%
2018/07/02	25.2	81.65	12	83.22	81.00	13.2	44,386	0.03%
2018/06/29	11	81.61	12	82.39	83.20	-1	44,722	0.00%
2018/06/28	22	80.73	0	0.00	80.50	22	46,328	0.05%
2018/06/27	17	81.19	1	81.50	80.90	16	46,430	0.03%
2018/06/26	23.2	80.80	2.9	80.88	81.00	20.3	46,386	0.04%
2018/06/25	16.7	81.84	1	81.70	81.50	15.7	46,072	0.03%
2018/06/22	25.1	82.10	1	82.20	82.30	24.1	45,973	0.05%
2018/06/21	24.1	82.95	2	83.00	82.70	22.1	45,954	0.05%
2018/06/20	12.3	82.31	7	82.79	83.00	5.3	46,402	0.01%
2018/06/19	22.4	83.32	9	83.12	83.00	13.4	46,024	0.03%
2018/06/15	15	84.75	4	84.95	85.00	11	45,391	0.02%
2018/06/14	23.2	86.44	10	86.10	85.50	13.2	44,934	0.03%
2018/06/13	9	87.62	21	87.56	87.80	-12	44,377	-0.03%
2018/06/12	4	87.93	0	0.00	87.70	4	45,087	0.01%
2018/06/11	3	87.33	8	87.24	87.40	-5	45,024	-0.01%
2018/06/08	75.1	89.54	22	89.07	88.30	53.1	45,184	0.12%
2018/06/07	16	89.91	19.1	89.95	91.20	-3.1	44,916	-0.01%
2018/06/06	19	88.66	19	88.82	89.10	0	44,888	0.00%
2018/06/05	56	87.75	21.4	87.90	88.10	34.7	45,553	0.08%
2018/06/04	3	87.67	7.3	87.72	87.80	-4.3	45,573	-0.01%
2018/06/01	9.8	86.43	2	86.45	86.60	7.8	45,724	0.02%
2018/05/31	13.1	87.29	3	87.23	85.70	10.1	45,907	0.02%
2018/05/30	6	86.82	3.4	87.09	87.40	2.6	45,020	0.01%
2018/05/29	8	88.13	7	87.86	87.60	1	44,829	0.00%
2018/05/28	6.6	88.52	32	88.59	88.80	-25.4	44,821	-0.06%
2018/05/25	2	86.01	13	85.94	86.50	-11	44,419	-0.02%
2018/05/24	3.2	84.01	0	0.00	84.10	3.2	44,188	0.01%
2018/05/23	5	83.80	2	84.30	83.60	3	44,702	0.01%
2018/05/22	13	84.38	2	84.40	84.00	11	45,124	0.02%
2018/05/21	0	0.00	11.4	85.02	85.00	-11.4	45,700	-0.02%
2018/05/18	1	84.90	2	84.20	83.90	-1	46,339	0.00%
2018/05/17	9.1	84.87	5	85.00	84.20	4.1	47,022	0.01%
2018/05/16	14	84.79	8.6	84.75	84.60	5.4	47,215	0.01%
2018/05/15	46.6	87.12	15.1	87.21	86.00	31.5	47,488	0.07%
2018/05/14	56.2	88.75	64.4	88.87	89.00	-8.2	48,662	-0.02%
2018/05/11	6	84.67	11.1	84.51	85.00	-5.1	47,388	-0.01%
2018/05/10	3.6	82.78	10	82.60	82.90	-6.4	47,391	-0.01%
2018/05/09	12	82.39	1	83.00	81.80	11	47,644	0.02%
2018/05/08	7	82.04	8	81.84	82.60	-1	48,053	0.00%
2018/05/07	7.1	81.44	2	81.60	81.60	5.1	48,209	0.01%
2018/05/04	7.1	80.46	0.3	80.70	80.40	6.8	48,519	0.01%
2018/05/03	25	80.44	0	0.00	80.10	25	48,855	0.05%
2018/05/02	14	82.26	19	82.57	81.80	-5	48,950	-0.01%
2018/04/30	8	82.54	24	82.48	82.90	-16	49,029	-0.03%
2018/04/27	9	81.09	10	81.30	81.50	-1	49,363	0.00%
2018/04/26	25.1	80.92	9	81.20	80.60	16.1	49,915	0.03%
2018/04/25	103	80.09	21	80.07	80.40	82	50,957	0.16%	大買/
2018/04/24	36.4	81.02	28.1	81.19	80.60	8.3	51,057	0.02%
2018/04/23	22	83.22	13	83.12	83.00	9	50,484	0.02%
2018/04/20	11	84.03	12	84.28	84.00	-1	50,371	0.00%
2018/04/19	23	83.83	2	85.15	85.00	21	50,547	0.04%
2018/04/18	41	85.39	22	85.38	84.80	19	50,204	0.04%
2018/04/17	30.1	86.79	2	86.60	86.50	28.1	50,087	0.06%
2018/04/16	8	87.21	3	87.33	87.60	5	50,333	0.01%
2018/04/13	3	87.07	1	87.00	87.00	2	50,506	0.00%
2018/04/12	25	86.92	1	87.00	86.80	24	50,851	0.05%
2018/04/11	33	87.60	2	88.30	87.30	31	51,181	0.06%
2018/04/10	21	87.15	1	87.30	87.00	20	51,411	0.04%
2018/04/09	10	87.32	7	87.54	87.40	3	51,757	0.01%
2018/04/03	26	87.13	2	87.10	87.20	24	51,281	0.05%
2018/04/02	38	88.49	10.8	88.57	88.10	27.2	50,921	0.05%
2018/03/31	107.8	88.97	7	88.99	88.50	100.8	50,680	0.20%	大買/
2018/03/30	4	91.58	7.4	91.60	91.40	-3.3	48,765	-0.01%
2018/03/29	4	90.05	2	90.30	90.00	2	48,632	0.00%
2018/03/28	18.1	90.60	4.6	90.37	90.10	13.5	48,333	0.03%
2018/03/27	21.5	91.11	32	91.20	91.20	-10.5	48,237	-0.02%
2018/03/26	13	89.82	19	89.91	90.20	-6	48,082	-0.01%
2018/03/23	14.7	90.79	7	91.06	90.40	7.7	48,202	0.02%
2018/03/22	12	92.54	4	92.98	92.80	8	48,376	0.02%
2018/03/21	2	92.50	1.2	92.60	92.40	0.8	48,263	0.00%
2018/03/20	3.2	92.58	4.1	92.50	92.60	-0.9	48,615	0.00%
2018/03/19	5	92.90	13	92.97	92.90	-8	48,662	-0.02%
2018/03/16	20	93.19	13	93.02	92.80	7	48,767	0.01%
2018/03/15	14	93.69	19	93.18	93.40	-5	48,424	-0.01%
2018/03/14	32	93.72	10	93.73	93.30	22	48,939	0.04%
2018/03/13	41	95.59	12	95.42	95.20	29	48,868	0.06%
2018/03/12	15	93.88	38.1	94.04	94.30	-23.1	48,136	-0.05%
2018/03/09	22	91.66	30.6	91.78	91.90	-8.6	48,311	-0.02%
2018/03/08	23	89.69	9.3	89.38	89.40	13.7	48,434	0.03%
2018/03/07	13	88.95	16	89.71	88.50	-3	48,600	-0.01%
2018/03/06	13.1	88.47	9	88.00	88.20	4.1	49,225	0.01%
2018/03/05	6.2	87.15	11	87.74	87.00	-4.8	49,994	-0.01%
2018/03/02	15	87.25	5	87.10	87.80	10	49,680	0.02%
2018/03/01	12	87.97	2.1	88.01	87.90	9.9	49,850	0.02%
2018/02/27	23.2	88.73	1	89.30	88.10	22.2	49,752	0.04%
2018/02/26	25.1	89.24	3	89.30	88.80	22.1	49,448	0.04%
2018/02/23	4	88.73	2	88.95	88.90	2	49,325	0.00%
2018/02/22	55	87.73	0	0.00	87.90	55	49,530	0.11%
2018/02/21	24	88.53	18	88.57	88.20	6	49,335	0.01%
2018/02/12	43	87.94	5	87.72	87.60	38	48,915	0.08%
2018/02/09	36	87.13	9	87.06	87.50	27	48,743	0.06%
2018/02/08	23.6	89.55	2	89.40	89.00	21.6	48,453	0.04%
2018/02/07	38.1	90.68	2	91.15	90.00	36.1	49,905	0.07%
2018/02/06	93.4	89.99	37	89.96	89.20	56.4	49,153	0.11%
2018/02/05	73.1	92.62	4	92.80	92.80	69.1	47,142	0.15%
2018/02/02	15.3	94.13	9	94.91	95.20	6.3	47,140	0.01%
2018/02/01	3	93.80	12	94.07	93.50	-9	47,024	-0.02%
2018/01/31	16.4	92.54	13	92.69	92.20	3.4	46,756	0.01%
2018/01/30	36.3	94.05	76	94.00	93.60	-39.7	46,299	-0.09%
2018/01/29	9.1	94.89	3	95.10	94.70	6.1	46,043	0.01%
2018/01/26	4.2	95.60	5	95.58	95.40	-0.9	45,847	0.00%
2018/01/25	2.1	95.55	11.7	95.87	95.40	-9.6	45,486	-0.02%
2018/01/24	2	95.95	2	96.00	95.90	0	44,848	0.00%
2018/01/23	8.2	95.97	18.5	95.95	96.90	-10.3	44,696	-0.02%
2018/01/22	24	96.88	9	96.81	96.60	15	44,513	0.03%
2018/01/19	42	95.95	31.7	96.20	96.90	10.3	43,848	0.02%
2018/01/18	14	94.42	7	94.41	93.80	7	42,486	0.02%
2018/01/17	7.1	92.99	3.2	92.95	93.40	3.9	42,043	0.01%
2018/01/16	18.7	93.52	7	93.33	93.40	11.7	41,887	0.03%
2018/01/15	4.5	93.05	23	93.01	93.30	-18.5	41,766	-0.04%
2018/01/12	9.1	92.04	2	92.05	91.80	7.1	41,540	0.02%
2018/01/11	31	91.34	17	91.15	91.40	14	41,459	0.03%
2018/01/10	27	90.93	13.2	90.89	90.80	13.8	40,939	0.03%
2018/01/09	7	91.99	10	92.02	91.80	-3	40,640	-0.01%
2018/01/08	27	91.87	0.9	92.00	91.80	26.1	40,616	0.06%
2018/01/05	16	92.07	43	92.19	93.00	-27	40,275	-0.07%
2018/01/04	23	92.98	2	92.90	92.60	21	39,996	0.05%
2018/01/03	10	94.20	7	94.69	94.00	3	39,819	0.01%
2018/01/02	2	95.10	4	95.08	95.00	-2	39,215	-0.01%