鴻海 (2317)-國票-台南券商分點個股進出

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
158.5
漲跌
▲3.5
漲幅
+2.26%
成交量
98,112張
產業
上市其他電子類股
5906人加入追蹤

立即追蹤
本地時間:14:30

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

鴻海 (2317)籌碼相關－國票-台南券商分點個股進出

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

國票-台南券商分點個股進出
國票-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	24.1	159.02	35.4	157.91	158.50	-11.3	105,289	-0.01%
2024/04/26	19.1	155.84	19.7	156.17	155.00	-0.6	104,036	0.00%
2024/04/25	28.3	152.41	8	152.31	151.50	20.3	102,659	0.02%
2024/04/24	13.5	151.91	69.4	152.98	156.00	-55.9	101,157	-0.06%
2024/04/23	14	145.25	10	145.15	144.00	4	98,752	0.00%
2024/04/22	13.6	143.38	13	143.23	143.00	0.6	98,059	0.00%
2024/04/19	63.3	142.85	39	142.63	143.00	24.3	97,247	0.02%
2024/04/18	27.1	146.39	24.2	146.96	148.00	2.9	95,526	0.00%
2024/04/17	29.5	143.77	32.2	144.95	146.50	-2.7	94,851	0.00%
2024/04/16	65.9	140.23	87.9	139.18	141.00	-21.9	93,480	-0.02%
2024/04/15	177.2	146.62	14	148.68	146.00	163.2	90,976	0.18%	大買/鉅額交易
2024/04/12	15.2	150.93	35.2	151.46	150.50	-20	89,690	-0.02%
2024/04/11	50.8	149.79	30.6	149.58	150.00	20.3	87,961	0.02%
2024/04/10	36.3	155.95	167	154.20	154.50	-130.7	85,355	-0.15%	大賣/鉅額交易
2024/04/09	20	157.92	30.5	159.42	158.00	-10.5	84,044	-0.01%
2024/04/08	19.1	157.92	37	158.26	158.00	-18	82,682	-0.02%
2024/04/03	38.9	156.10	18	157.50	159.00	20.9	81,311	0.03%
2024/04/02	8.3	156.53	129.7	156.48	159.00	-121.5	79,344	-0.15%	大賣/鉅額交易
2024/04/01	22.7	151.80	9.1	151.60	150.50	13.6	76,692	0.02%
2024/03/29	52.7	152.94	26.8	153.12	150.00	25.9	75,560	0.03%
2024/03/28	77.3	155.45	142.6	152.37	155.50	-65.3	73,210	-0.09%	大賣/
2024/03/27	124.1	148.35	39.4	147.88	148.50	84.7	70,339	0.12%	大買/
2024/03/26	33.5	144.10	15	143.47	142.00	18.5	68,483	0.03%
2024/03/25	22.1	146.23	38.3	145.75	145.50	-16.2	66,381	-0.02%
2024/03/22	161.4	143.24	45	146.78	145.50	116.4	64,505	0.18%	大買/鉅額交易
2024/03/21	12.9	140.69	124.9	141.95	142.50	-112	61,032	-0.18%	大賣/鉅額交易
2024/03/20	12.1	138.04	107.7	139.72	138.00	-95.7	58,649	-0.16%	大賣/
2024/03/19	32.4	133.18	37.2	134.45	136.00	-4.8	55,781	-0.01%
2024/03/18	35.5	134.96	131.3	133.87	136.00	-95.8	53,182	-0.18%	大賣/
2024/03/15	37.9	131.47	134.1	130.82	132.00	-96.3	49,532	-0.19%	大賣/
2024/03/14	14.1	118.50	21.2	120.03	121.00	-7.1	43,236	-0.02%
2024/03/13	55.3	120.16	230.8	121.30	120.50	-175.4	40,314	-0.44%	大賣/鉅額交易
2024/03/12	30.8	116.30	149.6	114.98	119.00	-118.8	34,910	-0.34%	大賣/鉅額交易
2024/03/11	22	109.77	32	109.64	109.50	-10	29,389	-0.03%
2024/03/08	36	106.58	5	106.90	105.00	31	27,431	0.11%
2024/03/07	3	108.00	6.5	107.70	107.50	-3.5	26,533	-0.01%
2024/03/06	0	0.00	1	107.00	106.50	-1	26,183	0.00%
2024/03/05	5	107.40	7.8	107.37	106.50	-2.8	26,190	-0.01%
2024/03/04	1	106.00	20.4	105.35	106.50	-19.4	25,463	-0.08%
2024/03/01	2	103.00	0	0.00	102.00	2	24,125	0.01%
2024/02/29	0.1	103.50	0.1	103.00	103.00	0	24,041	0.00%
2024/02/27	1.7	103.50	2.2	103.27	103.50	-0.5	23,750	0.00%
2024/02/26	1	103.50	2	103.50	103.50	-1	23,649	0.00%
2024/02/23	10	103.00	0	0.00	103.00	10	23,790	0.04%
2024/02/22	4	103.13	4.1	103.12	103.50	-0.1	24,119	0.00%
2024/02/21	1	103.50	3	103.50	103.00	-2	24,289	-0.01%
2024/02/20	7	103.64	11	104.00	103.50	-4	24,762	-0.02%
2024/02/19	2	102.00	6	102.08	103.00	-4	24,617	-0.02%
2024/02/16	3	101.17	5	100.80	101.50	-2	25,053	-0.01%
2024/02/15	3.1	101.34	0	0.00	101.00	3.1	25,287	0.01%
2024/02/05	1	101.50	2.6	101.50	101.50	-1.6	25,125	-0.01%
2024/02/02	0.1	102.00	8.1	101.75	102.00	-7.9	25,105	-0.03%
2024/02/01	4	102.25	1.5	102.33	103.00	2.5	25,344	0.01%
2024/01/31	0	0.00	3	102.00	102.50	-3	25,428	-0.01%
2024/01/30	3	102.50	0	0.00	102.00	3	25,581	0.01%
2024/01/29	0.8	102.50	8	102.50	102.50	-7.2	25,927	-0.03%
2024/01/26	2	102.50	2.3	102.50	102.50	-0.3	26,364	0.00%
2024/01/25	1.1	101.96	4.1	101.87	102.00	-3	26,353	-0.01%
2024/01/24	1	101.00	2	100.75	100.50	-1	26,387	0.00%
2024/01/23	8	100.50	4	100.50	101.00	4	27,103	0.01%
2024/01/22	6	100.22	1	100.00	99.90	5	29,035	0.02%
2024/01/19	12.1	100.00	3	100.00	100.50	9.1	29,204	0.03%
2024/01/18	0	0.00	1	99.60	99.90	-1	29,563	0.00%
2024/01/17	17.3	99.12	7	99.01	98.60	10.3	29,936	0.03%
2024/01/16	3	100.00	1	100.00	100.00	2	30,976	0.01%
2024/01/15	2	100.25	1	100.00	100.00	1	31,922	0.00%
2024/01/12	34	100.51	2	100.50	100.50	32	32,081	0.10%
2024/01/11	5	99.98	1	101.50	100.50	4	32,209	0.01%
2024/01/10	9	100.50	0	0.00	100.00	9	32,083	0.03%
2024/01/09	3.2	101.66	1	101.50	101.00	2.2	31,963	0.01%
2024/01/08	10.1	102.45	0.5	103.50	101.50	9.6	31,828	0.03%
2024/01/05	1	104.00	0	0.00	104.00	1	31,693	0.00%
2024/01/03	0.1	104.50	2.1	104.24	104.50	-2	32,154	-0.01%
2024/01/02	0	0.00	4	104.50	105.00	-4	32,305	-0.01%
2023/12/29	0.5	104.50	7	104.18	104.50	-6.5	32,250	-0.02%
2023/12/28	6	103.83	9.1	103.94	104.00	-3.1	32,274	-0.01%
2023/12/27	3	103.50	1	104.00	103.50	2	32,180	0.01%
2023/12/26	2	103.50	1	103.50	104.00	1	32,097	0.00%
2023/12/25	0.1	103.00	2	103.50	103.50	-1.9	32,284	-0.01%
2023/12/22	0	103.00	8	103.19	103.50	-8	32,363	-0.02%
2023/12/21	4.1	103.25	13	103.46	103.50	-8.9	32,468	-0.03%
2023/12/20	3	103.00	62.1	103.55	104.50	-59.1	32,160	-0.18%
2023/12/19	1	101.50	7	102.29	102.50	-6	31,507	-0.02%
2023/12/18	0	0.00	11	101.86	102.00	-11	31,329	-0.04%
2023/12/15	1.4	101.00	0	0.00	101.50	1.4	31,177	0.00%
2023/12/14	1.1	101.50	7	101.79	102.00	-6	30,726	-0.02%
2023/12/13	3	101.00	4.4	101.00	101.00	-1.4	30,500	0.00%
2023/12/12	2	101.00	7	100.79	101.00	-5	30,839	-0.02%
2023/12/11	4	100.88	1	101.00	101.00	3	30,769	0.01%
2023/12/08	2	101.00	1	101.00	101.50	1	30,658	0.00%
2023/12/07	1	101.00	1	101.00	101.00	0	30,887	0.00%
2023/12/06	4.5	101.11	10	101.00	101.00	-5.5	30,950	-0.02%
2023/12/05	0	0.00	14.6	100.71	101.00	-14.6	30,895	-0.05%
2023/12/04	2	100.75	1	101.00	101.00	1	30,773	0.00%
2023/12/01	7.4	100.80	0.5	101.00	100.50	6.9	30,811	0.02%
2023/11/30	2.1	101.74	0	0.00	101.50	2.1	30,592	0.01%
2023/11/29	6.3	102.00	0	0.00	102.00	6.3	30,267	0.02%
2023/11/28	1	102.00	5	102.80	102.50	-4	29,970	-0.01%
2023/11/27	23.5	101.84	0.1	102.00	101.50	23.4	30,482	0.08%
2023/11/24	2.4	101.23	0	0.00	101.50	2.4	30,442	0.01%
2023/11/22	11	102.50	8.2	103.17	102.00	2.8	31,063	0.01%
2023/11/21	1.4	101.21	3.1	102.16	102.50	-1.7	30,942	-0.01%
2023/11/20	11.5	101.22	1	102.50	101.00	10.5	31,170	0.03%
2023/11/17	2	102.00	26.5	102.58	102.50	-24.5	30,949	-0.08%
2023/11/16	5	101.00	2.6	100.88	101.00	2.4	30,387	0.01%
2023/11/15	4.3	100.23	7	99.96	100.50	-2.7	30,054	-0.01%
2023/11/14	9.8	99.60	10.5	99.99	100.00	-0.7	29,488	0.00%
2023/11/13	6.9	97.76	10.1	98.07	97.70	-3.2	29,120	-0.01%
2023/11/10	4.7	97.40	0	0.00	97.20	4.7	29,544	0.02%
2023/11/09	2	97.90	16.8	97.88	97.90	-14.8	30,337	-0.05%
2023/11/08	3	96.83	0	0.00	97.00	3	30,321	0.01%
2023/11/07	4.1	96.07	0	0.00	96.10	4.1	30,373	0.01%
2023/11/06	2.1	96.74	14	97.07	96.40	-12	30,281	-0.04%
2023/11/03	23.2	95.63	8.6	95.50	95.80	14.5	29,982	0.05%
2023/11/02	1.3	97.11	5	96.98	97.00	-3.7	29,758	-0.01%
2023/11/01	13	95.90	2.1	96.21	95.60	10.9	30,097	0.04%
2023/10/31	23.1	96.20	18	96.39	96.50	5.1	30,309	0.02%
2023/10/30	54.9	95.64	12	95.88	94.50	42.9	29,933	0.14%
2023/10/27	12.3	98.37	6	98.38	98.20	6.3	28,083	0.02%
2023/10/26	4.1	98.38	0	0.00	98.50	4.1	28,036	0.01%
2023/10/25	12.2	98.98	3.5	99.21	99.00	8.8	27,773	0.03%
2023/10/24	37.9	98.59	36.2	98.47	98.30	1.7	27,620	0.01%
2023/10/23	47.6	100.68	33	100.98	100.50	14.6	26,288	0.06%
2023/10/20	0	0.00	5	103.30	103.50	-5	25,919	-0.02%
2023/10/19	7.2	103.94	0.3	105.00	103.50	6.9	25,714	0.03%
2023/10/18	7.1	105.09	1	106.00	105.50	6.1	25,514	0.02%
2023/10/17	5	106.80	2	106.50	106.50	3	25,614	0.01%
2023/10/16	5	106.90	0	0.00	107.00	5	26,265	0.02%
2023/10/13	2.1	107.24	2	107.50	107.50	0.1	26,851	0.00%
2023/10/12	157	107.00	13	106.96	107.00	144	27,096	0.53%	大買/鉅額交易
2023/10/11	0	0.00	6.6	106.45	106.00	-6.6	27,348	-0.02%
2023/10/06	0	0.00	40.2	105.09	105.50	-40.2	27,369	-0.15%
2023/10/05	1.4	103.13	6	103.42	103.50	-4.7	27,528	-0.02%
2023/10/04	14.2	102.65	0	0.00	103.00	14.2	27,645	0.05%
2023/10/03	27.2	104.00	0	0.00	104.00	27.2	27,599	0.10%
2023/10/02	1	104.50	2	104.50	104.50	-1	27,816	0.00%
2023/09/28	0.1	103.64	0	0.00	104.00	0.1	28,735	0.00%
2023/09/27	4.1	103.88	0	0.00	104.00	4.1	29,226	0.01%
2023/09/26	6	104.17	6	104.75	104.00	0	30,286	0.00%
2023/09/25	1	105.00	1	105.00	105.50	0	31,242	0.00%
2023/09/22	4	105.13	5	105.10	105.00	-1	31,773	0.00%
2023/09/21	2	105.25	2	105.00	105.00	0	32,181	0.00%
2023/09/20	4	106.38	1	106.00	106.00	3	32,555	0.01%
2023/09/19	8.2	107.32	20.3	106.66	106.50	-12.1	33,360	-0.04%
2023/09/18	3	106.00	6.1	106.50	106.50	-3.1	34,796	-0.01%
2023/09/15	11	106.64	0	0.00	106.00	11	35,058	0.03%
2023/09/14	1	106.50	0.5	106.21	106.50	0.5	34,962	0.00%
2023/09/13	7.1	106.50	0	0.00	106.00	7.1	35,116	0.02%
2023/09/12	2.3	106.87	31	106.60	107.50	-28.7	35,594	-0.08%
2023/09/11	24	105.00	0.1	105.50	105.00	24	35,679	0.07%
2023/09/08	3	105.50	1.1	105.52	106.00	1.9	35,975	0.01%
2023/09/07	6.1	105.51	1	105.50	105.50	5.1	36,936	0.01%
2023/09/06	2	106.25	0	0.00	106.00	2	38,325	0.01%
2023/09/05	2	106.50	2	106.75	107.00	0	38,319	0.00%
2023/09/04	13.1	106.08	3	106.50	106.50	10.1	38,384	0.03%
2023/09/01	0	0.00	9.2	107.33	107.50	-9.2	38,403	-0.02%
2023/08/31	5.2	106.49	9	106.39	106.50	-3.9	38,772	-0.01%
2023/08/30	3.1	106.34	0	0.00	106.00	3.1	38,234	0.01%
2023/08/29	13.3	105.66	4.6	105.89	106.00	8.7	38,783	0.02%
2023/08/28	8	108.44	18.2	108.09	108.00	-10.2	38,485	-0.03%
2023/08/25	4.6	108.15	0	0.00	108.00	4.6	39,185	0.01%
2023/08/24	4.1	109.24	20.1	109.22	109.50	-16	40,302	-0.04%
2023/08/23	1	106.50	4	107.00	106.50	-3	40,756	-0.01%
2023/08/22	0	0.00	1	106.50	106.50	-1	41,061	0.00%
2023/08/21	10.1	106.50	0	0.00	106.00	10.1	41,271	0.02%
2023/08/18	5.2	106.51	1	107.00	106.00	4.2	41,354	0.01%
2023/08/17	6	105.58	2	106.50	106.50	4	41,432	0.01%
2023/08/16	25.1	105.80	2	105.50	105.50	23.1	41,323	0.06%
2023/08/15	18	107.75	20	107.10	107.00	-2	41,146	0.00%
2023/08/14	3	109.83	3	109.67	110.00	0	40,542	0.00%
2023/08/11	3	109.00	4.5	109.05	108.50	-1.5	40,690	0.00%
2023/08/10	4	109.75	5	109.80	110.00	-1	41,012	0.00%
2023/08/09	0	0.00	117	110.52	110.50	-117	41,109	-0.28%	大賣/鉅額交易
2023/08/08	1.1	110.46	4	110.63	110.50	-2.9	41,947	-0.01%
2023/08/07	10	110.90	14	110.64	109.50	-4	41,823	-0.01%
2023/08/04	1	110.00	27.1	109.69	111.00	-26.1	41,358	-0.06%
2023/08/02	8.3	108.64	0.1	108.70	108.00	8.2	41,384	0.02%
2023/08/01	1	109.50	15	110.27	110.50	-14	40,993	-0.03%
2023/07/31	10	109.10	0	0.00	108.50	10	40,803	0.02%
2023/07/28	2	109.75	0	0.00	109.50	2	40,510	0.00%
2023/07/27	2.1	111.49	1	112.50	110.50	1.1	40,589	0.00%
2023/07/26	6.3	111.58	3	111.50	111.50	3.3	40,899	0.01%
2023/07/25	0	109.50	29.5	110.56	112.00	-29.5	40,721	-0.07%
2023/07/24	10	107.95	2	108.00	108.00	8	39,989	0.02%
2023/07/21	2	107.25	0	0.00	107.50	2	40,226	0.00%
2023/07/20	3.1	108.19	1	109.50	108.00	2.1	40,260	0.01%
2023/07/19	12.6	109.03	1	112.96	108.50	11.6	40,018	0.03%
2023/07/18	14	111.96	18.1	111.86	112.00	-4.1	39,654	-0.01%
2023/07/17	4.1	110.00	12	110.25	110.50	-7.9	39,110	-0.02%
2023/07/14	2.1	107.25	39	108.65	109.50	-36.9	38,735	-0.10%
2023/07/13	3	107.50	34.1	108.07	107.00	-31.1	38,284	-0.08%
2023/07/12	10	107.00	19.2	106.45	107.50	-9.1	38,042	-0.02%
2023/07/11	8	104.88	0.1	105.00	105.00	8	37,842	0.02%
2023/07/10	35.3	105.03	0	0.00	104.50	35.3	37,828	0.09%
2023/07/07	3.1	105.65	1.1	105.50	105.50	2	37,756	0.01%
2023/07/06	138.4	106.49	9.8	106.47	105.50	128.6	37,732	0.34%	大買/鉅額交易
2023/07/05	8.1	108.44	1	108.50	108.50	7.1	36,789	0.02%
2023/07/04	16.8	110.65	2	111.00	110.00	14.8	36,139	0.04%
2023/07/03	20.4	114.50	14.5	114.91	115.00	5.9	35,462	0.02%
2023/06/30	8.3	112.22	4	112.13	113.00	4.3	34,309	0.01%
2023/06/29	14.3	114.10	1	114.00	113.00	13.3	33,829	0.04%
2023/06/28	12.6	115.05	6	115.25	115.00	6.6	33,522	0.02%
2023/06/27	17.1	115.35	13	114.62	114.00	4.1	33,179	0.01%
2023/06/26	4	114.38	60	115.22	115.50	-56	32,601	-0.17%
2023/06/21	1	112.00	6.5	112.88	113.00	-5.5	32,082	-0.02%
2023/06/20	11	112.91	1	113.00	112.50	10	32,028	0.03%
2023/06/19	3	112.17	12	112.17	112.50	-9	31,892	-0.03%
2023/06/16	6.1	111.34	10.3	112.04	111.00	-4.2	31,825	-0.01%
2023/06/15	11.2	111.42	2	111.50	111.50	9.2	31,398	0.03%
2023/06/14	9.1	112.28	27	112.89	112.50	-17.9	31,855	-0.06%
2023/06/13	15	112.63	76	112.22	112.50	-61	31,723	-0.19%
2023/06/12	8.5	111.18	79.1	109.84	110.50	-70.6	30,901	-0.23%
2023/06/09	0	0.00	14	107.64	108.00	-14	29,760	-0.05%
2023/06/08	3	107.17	12.2	107.86	107.00	-9.2	29,876	-0.03%
2023/06/07	2	107.50	14	107.00	108.00	-12	30,051	-0.04%
2023/06/06	1.1	106.52	3	106.50	107.00	-2	30,703	-0.01%
2023/06/05	2	107.75	0	0.00	107.50	2	30,622	0.01%
2023/06/02	8	108.13	6	108.33	108.00	2	31,419	0.01%
2023/06/01	7	107.14	4.3	107.38	108.00	2.7	31,156	0.01%
2023/05/31	27.1	106.39	4.6	106.67	106.50	22.5	30,871	0.07%
2023/05/30	5.2	107.31	34.5	107.06	107.00	-29.3	30,356	-0.10%
2023/05/29	2	104.75	31	104.95	105.50	-29	29,635	-0.10%
2023/05/26	9	102.72	0.1	102.50	102.50	8.9	29,233	0.03%
2023/05/25	2	102.50	4	102.75	102.50	-2	28,999	-0.01%
2023/05/24	1	102.50	0.5	102.60	103.00	0.5	28,936	0.00%
2023/05/23	5	102.50	0	0.00	102.50	5	28,904	0.02%
2023/05/22	4	102.50	1	102.50	103.00	3	28,907	0.01%
2023/05/19	13	102.50	0	0.00	103.00	13	29,083	0.04%
2023/05/18	3	103.00	3	103.17	103.00	0	29,193	0.00%
2023/05/17	1	102.50	4	102.25	102.50	-3	29,333	-0.01%
2023/05/16	3	102.00	2	102.00	102.00	1	28,993	0.00%
2023/05/15	14.1	102.18	0	0.00	102.00	14.1	28,601	0.05%
2023/05/12	2	105.75	2	106.50	102.50	0	28,557	0.00%
2023/05/11	2	105.75	2	106.50	105.00	0	27,867	0.00%
2023/05/10	0	0.00	2	106.25	106.50	-2	27,910	-0.01%
2023/05/09	10	105.80	10	105.90	106.50	0	28,140	0.00%
2023/05/08	3	105.17	1.5	105.00	105.00	1.5	28,301	0.01%
2023/05/05	3	105.00	0	0.00	105.00	3	28,849	0.01%
2023/05/04	2	105.00	1	105.00	105.00	1	29,465	0.00%
2023/05/03	0	0.00	23	105.63	105.50	-23	29,917	-0.08%
2023/05/02	0.1	105.50	60.6	105.22	106.00	-60.5	30,781	-0.20%
2023/04/28	2	104.00	2.2	104.23	104.50	-0.2	31,312	0.00%
2023/04/27	0	103.50	0	0.00	103.50	0	31,454	0.00%
2023/04/26	0	0.00	8	103.88	103.50	-8	31,624	-0.03%
2023/04/25	2	103.00	4	103.25	103.00	-2	31,354	-0.01%
2023/04/24	2	103.75	2	104.00	103.50	0	31,215	0.00%
2023/04/21	0.3	104.00	8	104.75	104.00	-7.7	31,240	-0.02%
2023/04/20	0.2	104.00	7	104.50	104.50	-6.8	31,018	-0.02%
2023/04/19	2.1	104.24	5	104.20	104.00	-2.9	31,244	-0.01%
2023/04/18	1	104.00	2	104.00	104.50	-1	31,266	0.00%
2023/04/17	0	0.00	5	104.00	104.00	-5	31,594	-0.02%
2023/04/14	3	103.50	12	103.75	104.50	-9	32,030	-0.03%
2023/04/13	0	0.00	1	103.00	103.00	-1	32,380	0.00%
2023/04/12	10.1	102.90	7	103.00	102.50	3.1	32,302	0.01%
2023/04/11	12	103.00	1	103.50	103.50	11	32,585	0.03%
2023/04/10	13	103.08	30.5	103.01	103.00	-17.5	32,478	-0.05%
2023/04/07	10	103.00	5	103.00	103.00	5	32,418	0.02%
2023/04/06	16.1	103.19	2	104.75	103.50	14.1	32,371	0.04%
2023/03/31	2.2	104.23	7	104.14	104.00	-4.8	31,976	-0.02%
2023/03/30	1	104.00	4.2	104.36	104.50	-3.2	32,025	-0.01%
2023/03/29	3.5	103.07	0	0.00	103.50	3.5	32,165	0.01%
2023/03/28	9.1	103.34	0	0.00	103.00	9.1	32,556	0.03%
2023/03/27	2.1	103.79	0	0.00	103.50	2.1	32,645	0.01%
2023/03/24	2	105.00	38	104.84	105.50	-36	33,306	-0.11%
2023/03/23	2	103.50	4	104.25	103.50	-2	32,568	-0.01%
2023/03/22	5	103.60	0.8	104.00	103.50	4.2	32,454	0.01%
2023/03/21	0.1	103.50	7	103.93	103.50	-6.9	32,672	-0.02%
2023/03/20	5.2	103.00	4	103.38	102.50	1.2	32,644	0.00%
2023/03/17	1	103.00	18	103.61	103.50	-17	32,828	-0.05%
2023/03/16	7.1	102.50	9	102.33	102.00	-1.9	32,303	-0.01%
2023/03/15	10.9	102.45	1	102.50	102.50	9.9	32,585	0.03%
2023/03/14	26	102.00	0	0.00	102.00	26	33,160	0.08%
2023/03/13	1.2	101.75	2	103.00	103.00	-0.8	33,434	0.00%
2023/03/10	9	101.78	0	0.00	102.00	9	34,333	0.03%
2023/03/09	16.2	102.66	0	0.00	102.50	16.2	34,973	0.05%
2023/03/08	1	104.01	2	104.75	104.00	-1	35,167	0.00%
2023/03/07	1	105.50	13.1	105.03	105.00	-12.1	35,211	-0.03%
2023/03/06	6	103.83	17	103.56	103.50	-11	34,782	-0.03%
2023/03/03	0	0.00	2	103.50	102.50	-2	34,733	-0.01%
2023/03/02	0	0.00	4	102.00	102.50	-4	34,949	-0.01%
2023/03/01	9	100.83	3	102.33	102.00	6	35,010	0.02%
2023/02/24	9	101.39	1	102.50	101.00	8	34,736	0.02%
2023/02/23	5	103.00	5	102.90	103.00	0	34,341	0.00%
2023/02/22	6	101.92	59	101.97	102.00	-53	34,713	-0.15%
2023/02/21	2	102.75	4	102.50	102.50	-2	34,783	-0.01%
2023/02/20	10.1	103.00	1	103.50	103.00	9.1	35,331	0.03%
2023/02/17	3	103.00	11	103.09	103.50	-8	35,745	-0.02%
2023/02/16	2	103.25	5	103.10	103.50	-3	36,384	-0.01%
2023/02/15	3.1	102.16	14.1	102.50	102.50	-11	37,202	-0.03%
2023/02/14	0	0.00	6.1	101.92	102.00	-6.1	37,250	-0.02%
2023/02/13	2.1	101.74	0.7	101.50	101.00	1.4	37,616	0.00%
2023/02/10	2	102.00	7	101.50	101.50	-5	37,809	-0.01%
2023/02/09	1	101.50	2	100.75	101.00	-1	38,059	0.00%
2023/02/08	6	100.75	0	0.00	100.50	6	38,379	0.02%
2023/02/07	24.6	101.02	0	0.00	100.50	24.6	38,627	0.06%
2023/02/06	9	101.78	23.1	101.63	101.50	-14.1	38,581	-0.04%
2023/02/03	7	99.64	0	0.00	99.60	7	38,523	0.02%
2023/02/02	3	100.00	7	100.50	100.00	-4	38,531	-0.01%
2023/02/01	6	100.00	1.6	100.50	100.00	4.4	38,077	0.01%
2023/01/31	39.7	99.57	53	100.01	99.70	-13.3	37,933	-0.04%
2023/01/30	34.1	98.35	0.2	98.90	98.10	33.9	37,093	0.09%
2023/01/17	10.2	98.22	0	0.00	98.10	10.2	36,341	0.03%
2023/01/16	16.1	98.53	5	98.10	98.10	11.1	36,361	0.03%
2023/01/13	3	99.50	0	0.00	98.60	3	36,315	0.01%
2023/01/12	18.1	99.01	4.1	99.05	98.60	14	36,978	0.04%
2023/01/11	3	99.40	10	99.40	99.10	-7	37,569	-0.02%
2023/01/10	0.6	99.48	3	99.37	99.40	-2.4	37,879	-0.01%
2023/01/09	1.2	99.13	1.8	99.36	99.10	-0.6	38,027	0.00%
2023/01/06	20	98.64	3	98.60	98.40	17	37,890	0.04%
2023/01/05	6.8	98.21	1	98.10	98.00	5.8	38,045	0.02%
2023/01/04	22.8	98.23	10	98.40	98.10	12.8	38,079	0.03%
2023/01/03	25.4	98.52	10.2	98.99	99.10	15.3	38,013	0.04%
2022/12/30	20	99.95	0	0.00	99.90	20	37,602	0.05%
2022/12/29	29.2	99.79	4	99.70	99.70	25.2	37,753	0.07%
2022/12/28	7	100.14	5	100.00	100.50	2	38,005	0.01%
2022/12/27	1	101.00	5	101.00	100.50	-4	37,915	-0.01%
2022/12/26	0	0.00	0.2	101.00	101.00	-0.2	38,115	0.00%
2022/12/23	0	0.00	4	100.50	101.00	-4	38,434	-0.01%
2022/12/22	10	101.00	0	0.00	101.00	10	38,849	0.03%
2022/12/21	3	100.17	0	0.00	100.00	3	39,308	0.01%
2022/12/20	5.1	100.40	11	100.41	100.00	-6	39,198	-0.02%
2022/12/19	2	100.75	3	100.67	101.50	-1	39,135	0.00%
2022/12/16	32.1	100.88	0	0.00	100.50	32.1	38,899	0.08%
2022/12/15	1	101.50	2.6	102.19	101.50	-1.6	38,102	0.00%
2022/12/14	2	102.25	10.1	102.01	102.50	-8.1	38,124	-0.02%
2022/12/13	7.1	101.29	7.1	101.51	101.00	0	38,141	0.00%
2022/12/12	1	101.51	22	101.52	102.00	-21	37,850	-0.06%
2022/12/09	17	102.44	1	102.50	102.00	16	38,145	0.04%
2022/12/08	3.1	102.00	3	102.17	101.50	0.1	37,890	0.00%
2022/12/07	14.1	102.61	3	102.83	102.00	11.1	37,817	0.03%
2022/12/06	14	103.39	0.7	103.93	103.00	13.3	37,621	0.04%
2022/12/05	7	106.50	8	105.81	105.50	-1	37,014	0.00%
2022/12/02	9.7	105.32	14	105.43	105.50	-4.3	36,500	-0.01%
2022/12/01	34	102.56	49.2	102.83	103.00	-15.2	35,734	-0.04%
2022/11/30	23	101.22	10	101.00	100.50	13	34,905	0.04%
2022/11/29	9.1	100.01	3	100.00	100.00	6.1	34,038	0.02%
2022/11/28	5	100.00	24	100.00	100.00	-19	33,757	-0.06%
2022/11/25	6	100.67	103	100.50	100.50	-97	33,605	-0.29%	大賣/
2022/11/24	13	100.19	4	100.38	101.00	9	33,507	0.03%
2022/11/23	37	101.00	1	100.50	100.50	36	33,169	0.11%
2022/11/22	15	100.33	8.4	100.20	100.50	6.6	33,091	0.02%
2022/11/21	18.1	100.81	7	100.43	100.00	11.1	32,902	0.03%
2022/11/18	48	102.32	2	100.75	100.50	46	32,636	0.14%
2022/11/17	2	101.50	0	0.00	101.50	2	32,326	0.01%
2022/11/16	18	102.06	5.2	101.81	101.50	12.8	32,188	0.04%
2022/11/15	2.2	101.55	7	101.71	101.50	-4.8	31,685	-0.02%
2022/11/14	49	99.70	11.1	100.15	101.50	37.9	31,198	0.12%
2022/11/11	60.1	100.42	8	100.50	100.00	52.1	30,512	0.17%
2022/11/10	36.6	100.90	17	100.94	100.50	19.6	29,543	0.07%
2022/11/09	40	100.54	35.4	101.61	102.50	4.6	29,373	0.02%
2022/11/08	13	100.04	2.4	100.08	100.00	10.6	29,190	0.04%
2022/11/07	8	100.25	1.4	100.14	100.00	6.6	29,498	0.02%
2022/11/04	18.4	100.04	100	100.00	100.50	-81.6	29,858	-0.27%
2022/11/03	7	100.93	5	101.00	101.00	2	29,990	0.01%
2022/11/02	11.4	101.12	4	101.50	102.00	7.4	29,765	0.02%
2022/11/01	4.1	101.39	46	101.02	101.50	-41.9	29,668	-0.14%
2022/10/31	48.1	102.03	1.1	102.50	102.50	47	29,304	0.16%
2022/10/28	1	104.00	11	103.64	104.00	-10	29,222	-0.03%
2022/10/27	4.1	104.50	6	104.58	104.00	-1.9	29,368	-0.01%
2022/10/26	1.2	103.93	11	103.77	104.00	-9.8	29,519	-0.03%
2022/10/25	8	102.81	4	103.25	103.50	4	29,293	0.01%
2022/10/24	10.6	103.74	7	102.86	103.00	3.6	29,045	0.01%
2022/10/21	3.1	102.84	5	103.30	103.50	-1.9	28,923	-0.01%
2022/10/20	8.2	101.39	5	102.20	102.50	3.2	29,034	0.01%
2022/10/19	11.8	103.53	4	103.00	103.00	7.8	28,453	0.03%
2022/10/18	11.1	104.50	13	103.88	103.50	-1.9	28,204	-0.01%
2022/10/17	3	104.83	3.1	104.68	105.00	-0.1	28,041	0.00%
2022/10/14	4	104.88	4.2	105.00	105.00	-0.2	27,956	0.00%
2022/10/13	7	103.50	6	103.50	103.50	1	28,122	0.00%
2022/10/12	6	103.67	2	104.00	103.00	4	27,974	0.01%
2022/10/11	11	104.27	10	104.50	104.00	1	27,628	0.00%
2022/10/07	0.1	107.00	1	107.00	107.50	-1	27,413	0.00%
2022/10/06	2	107.50	8	107.25	107.50	-6	27,815	-0.02%
2022/10/05	12.2	106.67	23.3	106.39	107.00	-11.1	27,893	-0.04%
2022/10/04	2	102.00	0.5	103.00	102.50	1.5	27,455	0.01%
2022/10/03	1.1	101.02	3	100.67	101.00	-2	27,474	-0.01%
2022/09/30	0.1	101.40	2	101.50	102.00	-1.9	27,695	-0.01%
2022/09/29	2	101.25	3	101.50	101.50	-1	27,913	0.00%
2022/09/28	10.3	101.42	7	101.86	100.50	3.3	28,002	0.01%
2022/09/27	2	103.75	4	103.63	103.50	-2	27,942	-0.01%
2022/09/26	22	104.70	4.2	104.02	104.00	17.8	28,760	0.06%
2022/09/23	2	106.50	3.1	106.51	106.50	-1.1	29,122	0.00%
2022/09/22	2	107.00	2.3	106.79	107.00	-0.3	29,606	0.00%
2022/09/21	5.1	106.80	3	108.00	107.00	2.1	29,763	0.01%
2022/09/20	0	0.00	1.1	108.48	108.50	-1.1	29,793	0.00%
2022/09/19	0.1	107.00	0	107.00	107.00	0.1	29,797	0.00%
2022/09/16	6.4	107.03	0.1	107.50	107.50	6.3	30,004	0.02%
2022/09/15	1	108.00	1	108.00	108.00	0	30,148	0.00%
2022/09/14	46.1	107.97	3	107.83	107.50	43.1	30,383	0.14%
2022/09/13	0	108.50	8.1	109.50	110.00	-8.1	30,584	-0.03%
2022/09/12	2	108.25	3.1	108.34	108.50	-1.1	30,594	0.00%
2022/09/08	1	107.00	2.1	106.52	107.00	-1.1	31,113	0.00%
2022/09/07	8.2	106.39	1	107.50	106.00	7.2	31,387	0.02%
2022/09/06	13.1	108.00	1	108.01	108.50	12.1	31,270	0.04%
2022/09/05	1	107.50	9	108.00	108.00	-8	31,528	-0.03%
2022/09/02	3	107.50	0	0.00	107.50	3	31,931	0.01%
2022/09/01	7.5	107.47	0	0.00	107.50	7.5	32,046	0.02%
2022/08/31	2.2	108.09	2	109.00	109.00	0.2	31,915	0.00%
2022/08/30	2.5	108.09	0	0.00	108.50	2.5	31,741	0.01%
2022/08/29	5.1	108.20	1	108.00	108.00	4.1	32,006	0.01%
2022/08/26	3	109.83	1	110.00	110.50	2	32,155	0.01%
2022/08/25	0.1	109.50	1	109.50	109.50	-1	32,478	0.00%
2022/08/24	24	109.40	6	109.33	109.50	18	33,426	0.05%
2022/08/23	3	110.00	0.1	110.50	110.00	2.9	34,509	0.01%
2022/08/22	0.2	110.50	6	110.33	111.00	-5.9	34,940	-0.02%
2022/08/19	38	111.47	0	0.00	111.00	38	35,525	0.11%
2022/08/18	1	111.50	0.1	112.00	112.00	0.9	35,898	0.00%
2022/08/17	1	111.50	9.6	111.90	112.50	-8.6	36,728	-0.02%
2022/08/16	4.1	111.13	4	111.00	111.00	0.1	36,840	0.00%
2022/08/15	3.3	111.88	1	112.50	112.00	2.3	36,930	0.01%
2022/08/12	3	112.83	16.1	113.40	112.50	-13.1	37,208	-0.04%
2022/08/11	0	0.00	50.2	112.22	113.00	-50.2	37,022	-0.14%
2022/08/10	8.1	110.00	16.8	110.27	110.00	-8.7	36,918	-0.02%
2022/08/09	1	107.50	10	108.50	109.00	-9	36,398	-0.02%
2022/08/08	1	107.00	1	107.50	108.00	0	36,343	0.00%
2022/08/05	9	108.72	0	0.00	108.00	9	36,295	0.02%
2022/08/04	6	107.08	2	107.00	108.00	4	36,249	0.01%
2022/08/03	1.8	107.22	2	107.51	108.50	-0.3	35,932	0.00%
2022/08/02	3	107.33	1	107.50	108.00	2	35,709	0.01%
2022/08/01	1	108.50	2	109.00	109.00	-1	35,441	0.00%
2022/07/29	0	0.00	3	108.67	109.00	-3	35,652	-0.01%
2022/07/28	6	108.42	8	108.50	108.50	-2	35,867	-0.01%
2022/07/27	6.3	107.93	1	109.00	108.00	5.3	36,003	0.01%
2022/07/26	1	107.50	5	107.80	108.00	-4	35,778	-0.01%
2022/07/25	1	107.50	24	107.21	107.50	-23	35,635	-0.06%
2022/07/22	0	0.00	3	106.17	106.00	-3	35,447	-0.01%
2022/07/21	5	105.50	1	105.00	105.50	4	35,462	0.01%
2022/07/20	18	103.86	0	0.00	103.50	18	35,419	0.05%
2022/07/19	10	104.10	0	0.00	104.00	10	35,511	0.03%
2022/07/18	6	105.00	25	104.66	105.00	-19	35,446	-0.05%
2022/07/15	1.4	105.00	3.2	105.31	105.00	-1.8	35,469	-0.01%
2022/07/14	2.2	104.91	23	104.63	105.00	-20.8	35,384	-0.06%
2022/07/13	0.1	103.00	20	103.15	102.50	-19.9	34,910	-0.06%
2022/07/12	15	100.01	33.1	100.43	100.50	-18.1	34,569	-0.05%
2022/07/11	5.1	101.30	2	101.50	101.00	3.1	34,330	0.01%
2022/07/08	6.1	102.43	4	103.25	102.00	2.1	34,172	0.01%
2022/07/07	2	102.75	7.1	102.93	103.50	-5.1	33,867	-0.02%
2022/07/06	15.1	101.41	4	100.50	100.50	11.1	33,478	0.03%
2022/07/05	24	102.48	4.2	102.39	102.50	19.8	33,199	0.06%
2022/07/04	37.4	100.47	29	100.91	100.00	8.4	32,860	0.03%
2022/07/01	45.1	107.20	44.1	107.85	106.00	1	32,262	0.00%
2022/06/30	12.4	109.51	9	109.50	109.00	3.4	31,744	0.01%
2022/06/29	4	111.75	1	112.00	111.00	3	31,393	0.01%
2022/06/28	7.1	111.56	3	111.83	112.00	4.1	31,168	0.01%
2022/06/27	16.1	111.47	5	111.90	111.00	11.1	31,040	0.04%
2022/06/24	4	109.50	3	110.17	110.00	1	30,863	0.00%
2022/06/23	12	108.17	5	109.20	108.00	7	30,701	0.02%
2022/06/22	1.2	111.25	2	109.50	109.50	-0.8	30,281	0.00%
2022/06/21	4	111.25	3	111.50	112.00	1	30,597	0.00%
2022/06/20	4.4	109.05	14.3	109.39	109.00	-9.9	30,276	-0.03%
2022/06/17	34.3	110.35	1	110.00	109.50	33.3	30,071	0.11%
2022/06/16	11	112.86	7.1	111.22	111.50	3.9	29,597	0.01%
2022/06/15	1	112.00	2	112.25	112.00	-1	30,439	0.00%
2022/06/14	1	111.50	2	110.00	111.50	-1	30,755	0.00%
2022/06/13	14.5	111.78	4	111.50	111.50	10.5	30,823	0.03%
2022/06/10	4.3	114.16	3.1	114.35	114.00	1.2	30,587	0.00%
2022/06/09	4	114.75	8	114.56	115.50	-4	30,617	-0.01%
2022/06/08	9	114.28	2.3	113.80	114.00	6.7	30,518	0.02%
2022/06/07	9.3	113.90	37	114.64	113.50	-27.7	30,625	-0.09%
2022/06/06	2.5	114.70	8.1	115.30	115.50	-5.6	30,483	-0.02%
2022/06/02	11.1	114.81	7.3	115.25	114.00	3.8	30,890	0.01%
2022/06/01	8.1	114.50	16.2	115.07	114.50	-8.1	31,010	-0.03%
2022/05/31	3	112.17	86.6	111.35	113.00	-83.6	30,133	-0.28%
2022/05/30	3.2	109.22	19.1	109.55	110.50	-15.9	28,871	-0.06%
2022/05/27	0	0.00	11.1	110.27	110.00	-11.1	28,372	-0.04%
2022/05/26	1	109.00	30.1	109.45	109.00	-29.1	27,992	-0.10%
2022/05/25	2	108.75	30.4	109.29	109.50	-28.4	27,818	-0.10%
2022/05/24	4	108.50	10	108.45	108.00	-6	27,347	-0.02%
2022/05/23	0	0.00	10	108.15	108.00	-10	26,969	-0.04%
2022/05/20	0	0.00	9.1	108.11	107.00	-9.1	26,832	-0.03%
2022/05/19	11	106.59	18	106.39	107.50	-7	26,456	-0.03%
2022/05/18	3	107.00	45.2	106.68	107.00	-42.2	26,023	-0.16%
2022/05/17	0	0.00	15	104.97	105.00	-15	25,518	-0.06%
2022/05/16	1	104.00	12.1	104.00	104.50	-11.1	25,323	-0.04%
2022/05/13	0	0.00	45	103.52	104.00	-45	25,172	-0.18%
2022/05/12	6	102.42	0	0.00	102.00	6	25,217	0.02%
2022/05/11	2	103.25	1	103.50	103.00	1	25,124	0.00%
2022/05/10	2.5	103.20	2	103.25	104.00	0.5	25,133	0.00%
2022/05/09	12	103.46	0.2	103.50	104.00	11.8	25,217	0.05%
2022/05/06	3.1	103.32	4	103.63	104.00	-0.9	25,527	0.00%
2022/05/05	2	104.75	5	105.10	104.50	-3	25,631	-0.01%
2022/05/04	0.1	103.50	15	103.87	104.00	-14.9	25,602	-0.06%
2022/05/03	1	101.50	7	102.50	102.50	-6	25,586	-0.02%
2022/04/29	16.2	101.69	8	101.81	102.00	8.2	25,993	0.03%
2022/04/28	1	100.50	9	100.72	101.50	-8	26,305	-0.03%
2022/04/27	10	99.94	8	100.00	100.00	2	26,323	0.01%
2022/04/26	7	100.57	7	101.14	101.00	0	26,227	0.00%
2022/04/25	21.3	100.84	5.1	102.17	100.50	16.2	26,131	0.06%
2022/04/22	0	0.00	2	103.50	103.50	-2	25,723	-0.01%
2022/04/21	1	103.00	0.1	103.50	103.00	0.9	26,086	0.00%
2022/04/20	2	102.25	1	103.00	103.00	1	26,106	0.00%
2022/04/19	4.2	102.29	0	0.00	102.00	4.2	26,095	0.02%
2022/04/18	3	102.33	1.1	102.55	102.50	1.9	26,235	0.01%
2022/04/15	0.2	103.50	4	103.25	103.00	-3.8	26,622	-0.01%
2022/04/14	0	0.00	1	104.00	104.00	-1	27,070	0.00%
2022/04/13	14	103.75	9	103.67	104.00	5	27,740	0.02%
2022/04/12	6	102.00	1	103.00	102.00	5	29,846	0.02%
2022/04/11	15.3	102.24	7	102.14	102.00	8.3	29,853	0.03%
2022/04/08	14.1	102.93	6	103.00	103.00	8.1	29,736	0.03%
2022/04/07	10.3	104.05	3	103.17	103.00	7.3	29,605	0.02%
2022/04/06	2	104.50	3	104.50	105.00	-1	29,253	0.00%
2022/04/01	3	104.50	0	0.00	104.50	3	28,990	0.01%
2022/03/31	4	105.75	6	106.17	106.00	-2	28,748	-0.01%
2022/03/30	1	105.00	0	0.00	105.50	1	28,608	0.00%
2022/03/29	2	105.00	77	105.01	105.50	-75	28,506	-0.26%
2022/03/28	9	105.33	3	106.00	106.00	6	28,443	0.02%
2022/03/25	2	106.00	2	106.25	106.00	0	28,332	0.00%
2022/03/24	8.2	106.63	45.6	106.83	106.50	-37.4	28,289	-0.13%
2022/03/23	10	104.50	6.5	104.85	105.50	3.5	27,980	0.01%
2022/03/22	4	103.88	2.7	104.13	104.00	1.3	28,224	0.00%
2022/03/21	5.3	105.28	61	105.51	104.50	-55.7	28,256	-0.20%
2022/03/18	2	104.38	22	104.89	106.00	-20	28,271	-0.07%
2022/03/17	9	103.50	20	103.93	104.00	-11	27,192	-0.04%
2022/03/16	15	101.03	3	101.17	101.50	12	26,806	0.04%
2022/03/15	14.1	101.25	3	101.50	101.00	11.1	26,458	0.04%
2022/03/14	6	102.92	1	103.50	102.50	5	26,525	0.02%
2022/03/11	1.2	103.92	4	103.38	103.50	-2.8	26,516	-0.01%
2022/03/10	4	103.13	15.1	103.00	103.00	-11.1	26,500	-0.04%
2022/03/09	9.7	101.59	1.2	102.08	101.50	8.5	26,385	0.03%
2022/03/08	27.3	101.43	16	101.22	101.50	11.3	26,349	0.04%
2022/03/07	11.9	103.01	2	103.00	102.50	9.9	25,720	0.04%
2022/03/04	2.3	104.07	5	104.50	105.00	-2.7	25,816	-0.01%
2022/03/03	3	104.83	4	104.88	104.50	-1	25,972	0.00%
2022/03/02	9	104.94	8	104.81	104.50	1	26,143	0.00%
2022/03/01	2	105.50	3.8	104.50	104.50	-1.8	26,204	-0.01%
2022/02/25	4.1	103.01	1.5	103.17	103.00	2.6	26,220	0.01%
2022/02/24	10.5	103.10	1	103.49	102.50	9.5	26,098	0.04%
2022/02/23	1	104.50	0	0.00	105.00	1	25,606	0.00%
2022/02/22	10	104.20	1	104.50	104.50	9	25,709	0.04%
2022/02/21	0	0.00	8	106.50	106.00	-8	25,784	-0.03%
2022/02/18	0	0.00	3	105.50	105.50	-3	25,924	-0.01%
2022/02/17	1.2	105.93	1	106.00	106.00	0.2	25,998	0.00%
2022/02/16	0.3	105.00	1	105.50	105.50	-0.7	26,003	0.00%
2022/02/15	0	0.00	4	104.50	104.00	-4	26,223	-0.02%
2022/02/14	10.6	104.12	24	104.04	104.00	-13.4	26,310	-0.05%
2022/02/11	12	105.42	0	0.00	106.00	12	26,318	0.05%
2022/02/10	2	106.00	2	106.25	106.50	0	26,440	0.00%
2022/02/09	13	105.77	21.4	105.80	106.50	-8.4	26,437	-0.03%
2022/02/08	7	104.86	18	105.31	105.50	-11	26,352	-0.04%
2022/02/07	3.1	103.02	1	103.50	103.00	2.1	25,826	0.01%
2022/01/26	81	102.38	12	102.00	102.00	69	25,471	0.27%
2022/01/25	9	102.56	0.8	103.00	103.00	8.2	25,257	0.03%
2022/01/24	14	103.04	14	103.00	103.00	0	25,076	0.00%
2022/01/21	21.8	102.29	1.6	102.19	102.00	20.2	24,727	0.08%
2022/01/20	6.3	103.12	8	103.50	103.00	-1.7	24,415	-0.01%
2022/01/19	3.5	103.70	1	103.50	103.50	2.5	24,199	0.01%
2022/01/18	2	104.25	0	0.00	103.50	2	24,100	0.01%
2022/01/17	2.1	104.00	2.1	103.52	103.50	0	24,204	0.00%
2022/01/14	15.6	103.64	2	104.00	103.50	13.6	24,181	0.06%
2022/01/13	7	105.00	2.1	105.24	105.50	4.9	24,050	0.02%
2022/01/12	2	104.25	8	104.31	104.50	-6	24,214	-0.02%
2022/01/11	6.1	104.17	6.3	104.36	104.50	-0.2	24,338	0.00%
2022/01/10	14	104.89	5	104.60	104.50	9	24,605	0.04%
2022/01/07	15	107.37	15.1	106.54	106.50	-0.1	24,846	0.00%
2022/01/06	15	107.27	4	107.75	107.00	11	24,497	0.04%
2022/01/05	37.3	108.91	48.5	108.63	109.00	-11.2	23,990	-0.05%
2022/01/04	14.3	103.68	7	103.64	103.50	7.3	22,264	0.03%
2022/01/03	5	103.40	0	0.00	103.00	5	22,420	0.02%
2021/12/30	5	104.00	5	104.30	104.00	0	22,693	0.00%
2021/12/29	0.2	105.00	0	0.00	105.00	0.2	23,058	0.00%
2021/12/28	25.1	105.00	2	105.00	105.50	23.1	23,528	0.10%
2021/12/27	6	104.42	2	104.50	104.50	4	23,690	0.02%
2021/12/24	0.1	104.50	2	105.00	104.00	-1.9	24,112	-0.01%
2021/12/23	15	104.00	11	103.95	104.00	4	24,295	0.02%
2021/12/22	19	104.29	0.5	104.00	103.50	18.5	24,599	0.08%
2021/12/21	2.5	104.44	4	104.00	104.50	-1.5	24,777	-0.01%
2021/12/20	6.2	103.17	6	103.42	103.00	0.2	24,788	0.00%
2021/12/17	3.1	103.50	0.1	104.00	103.50	3.1	24,743	0.01%
2021/12/16	9	103.72	0	0.00	103.50	9	24,530	0.04%
2021/12/15	0	0.00	2	105.00	105.00	-2	24,606	-0.01%
2021/12/14	3.2	104.50	3	104.67	104.50	0.2	24,867	0.00%
2021/12/13	1	105.50	0	0.00	104.50	1	24,882	0.00%
2021/12/10	2	105.00	0	0.00	105.00	2	25,648	0.01%
2021/12/09	0.2	105.50	3	106.00	106.00	-2.8	25,628	-0.01%
2021/12/08	16.7	105.19	16	106.56	105.00	0.7	25,632	0.00%
2021/12/07	5	105.60	0.2	106.00	106.00	4.9	25,267	0.02%
2021/12/06	8	106.19	76	106.51	106.50	-68	25,185	-0.27%
2021/12/03	1	105.50	3	106.00	105.00	-2	25,281	-0.01%
2021/12/02	7	106.64	75	106.93	105.00	-68	25,365	-0.27%
2021/12/01	28	104.77	4.3	105.47	105.50	23.8	25,219	0.09%
2021/11/30	0.1	104.00	0.2	104.50	103.50	-0.1	25,243	0.00%
2021/11/29	45.3	103.97	3	103.00	103.50	42.3	24,913	0.17%
2021/11/26	120	103.54	29	104.00	103.50	91	24,820	0.37%	大買/
2021/11/25	7	105.21	0	105.50	105.00	7	24,927	0.03%
2021/11/24	25	105.06	0	0.00	105.50	25	24,868	0.10%
2021/11/23	19.1	106.06	0	0.00	106.00	19.1	24,601	0.08%
2021/11/22	14	106.50	1	107.00	106.50	13	24,446	0.05%
2021/11/19	17	106.79	4	106.50	106.50	13	24,384	0.05%
2021/11/18	5	106.50	2	107.00	107.00	3	24,337	0.01%
2021/11/17	5.3	107.22	0	0.00	107.00	5.3	24,205	0.02%
2021/11/16	4	108.25	1	108.00	108.00	3	24,180	0.01%
2021/11/15	5	108.80	1	109.50	108.00	4	24,775	0.02%
2021/11/12	8.2	108.33	15	108.67	109.00	-6.8	24,877	-0.03%
2021/11/11	4	107.88	2	107.50	107.50	2	24,858	0.01%
2021/11/10	15.2	108.99	28.9	108.71	109.00	-13.7	25,126	-0.05%
2021/11/09	6	107.58	2	107.50	108.00	4	25,521	0.02%
2021/11/08	13	107.38	11	107.50	107.50	2	25,431	0.01%
2021/11/05	1.2	108.83	18	108.00	109.00	-16.8	25,877	-0.06%
2021/11/04	6	108.25	0	0.00	108.00	6	26,297	0.02%
2021/11/03	42	107.56	3.2	107.97	107.50	38.8	26,495	0.15%
2021/11/02	1	107.50	14.5	107.95	107.50	-13.5	26,978	-0.05%
2021/11/01	4.2	107.13	1.1	107.00	106.50	3.1	26,974	0.01%
2021/10/29	13	107.00	2	107.00	107.00	11	27,025	0.04%
2021/10/28	2	108.50	2	108.25	108.50	0	27,041	0.00%
2021/10/27	3	108.17	4	108.00	108.00	-1	27,205	0.00%
2021/10/26	3	109.00	8	109.00	109.00	-5	27,413	-0.02%
2021/10/25	0	0.00	34	107.81	108.00	-34	27,459	-0.12%
2021/10/22	0	0.00	2	108.00	107.50	-2	27,653	-0.01%
2021/10/21	0	0.00	3.2	107.97	108.00	-3.2	27,868	-0.01%
2021/10/20	35	107.34	3	107.00	107.50	32	27,916	0.11%
2021/10/19	4	107.50	7	107.71	107.00	-3	27,785	-0.01%
2021/10/18	12	109.88	4	107.50	107.50	8	28,334	0.03%
2021/10/15	12	109.37	30	109.15	109.50	-18	28,682	-0.06%
2021/10/14	0	0.00	11.5	106.91	106.50	-11.5	28,303	-0.04%
2021/10/13	5	105.40	6	104.92	105.50	-1	28,537	0.00%
2021/10/12	6	104.92	0	0.00	105.00	6	28,786	0.02%
2021/10/08	0	0.00	19	107.66	108.00	-19	29,185	-0.07%
2021/10/07	3.5	106.36	9	106.44	107.00	-5.5	29,179	-0.02%
2021/10/06	4	103.38	39	103.59	103.00	-35	29,150	-0.12%
2021/10/05	56.1	101.70	16	101.81	101.50	40.1	28,786	0.14%
2021/10/04	19.1	103.13	3	103.00	103.00	16.1	28,567	0.06%
2021/10/01	27.3	103.45	25.1	104.00	103.00	2.2	28,543	0.01%
2021/09/30	31.6	104.57	1.1	105.50	105.00	30.5	28,439	0.11%
2021/09/29	22.9	104.95	10	105.00	105.00	12.9	28,792	0.04%
2021/09/28	9	106.45	0.1	107.00	106.50	8.9	29,592	0.03%
2021/09/27	10	107.05	4	108.13	107.50	6	29,497	0.02%
2021/09/24	2	108.00	2	107.50	107.50	0	29,530	0.00%
2021/09/23	11.4	106.87	2	107.25	106.50	9.4	29,793	0.03%
2021/09/22	12.1	106.63	1.2	106.67	107.00	10.9	29,774	0.04%
2021/09/17	2	108.50	7	108.36	108.50	-5	29,528	-0.02%
2021/09/16	10	107.50	2	107.50	107.50	8	29,476	0.03%
2021/09/15	21.1	109.41	34.1	109.63	108.50	-13	29,612	-0.04%
2021/09/14	1	107.50	0	0.00	107.50	1	29,019	0.00%
2021/09/13	9	107.28	1.3	107.12	106.50	7.7	29,065	0.03%
2021/09/10	20.4	107.54	0	0.00	108.00	20.4	29,390	0.07%
2021/09/09	11	106.91	3.2	107.19	107.00	7.8	29,660	0.03%
2021/09/08	48.1	107.97	28	108.84	107.50	20.1	29,623	0.07%
2021/09/07	30.5	109.41	2.4	109.04	108.50	28.1	29,547	0.10%
2021/09/06	8	112.50	11	111.32	111.00	-3	29,553	-0.01%
2021/09/03	63	112.01	61	112.08	112.50	2	29,849	0.01%
2021/09/02	5.1	111.11	3	111.67	111.50	2.1	29,768	0.01%
2021/09/01	1.2	111.00	6	111.08	111.00	-4.8	29,654	-0.02%
2021/08/31	4.1	108.44	20.1	109.86	111.00	-16	29,587	-0.05%
2021/08/30	0	0.00	5	109.00	109.00	-5	29,418	-0.02%
2021/08/26	6	107.67	0	108.00	107.50	6	29,835	0.02%
2021/08/25	2	108.50	3.8	108.23	108.50	-1.8	30,168	-0.01%
2021/08/24	1	108.50	9.2	108.55	109.00	-8.2	30,304	-0.03%
2021/08/23	0	0.00	8	106.81	107.50	-8	30,576	-0.03%
2021/08/20	54.1	103.05	4	103.75	104.50	50.1	30,649	0.16%
2021/08/19	16.3	103.45	0.1	104.00	103.00	16.2	31,163	0.05%
2021/08/18	11.1	105.33	1	107.00	107.00	10.1	30,717	0.03%
2021/08/17	18	106.86	5.1	106.71	106.50	12.9	31,031	0.04%
2021/08/16	3.1	107.03	0	0.00	107.50	3.1	31,124	0.01%
2021/08/13	5	109.30	4	109.88	109.00	1	31,441	0.00%
2021/08/12	1	109.00	1	109.50	109.00	0	31,378	0.00%
2021/08/11	4.1	107.01	35	108.04	109.00	-30.9	31,859	-0.10%
2021/08/10	15.5	109.60	5	110.00	108.50	10.5	32,440	0.03%
2021/08/09	1	111.00	1	112.00	112.00	0	33,341	0.00%
2021/08/06	9	112.22	3	112.67	112.50	6	33,684	0.02%
2021/08/05	2.4	111.29	0	0.00	112.00	2.4	34,169	0.01%
2021/08/04	3	111.67	2	111.75	112.00	1	36,329	0.00%
2021/08/03	4	111.13	0	0.00	111.50	4	37,309	0.01%
2021/08/02	6	112.17	3	112.50	113.00	3	37,640	0.01%
2021/07/30	2	110.25	1	110.50	110.00	1	38,246	0.00%
2021/07/29	0	0.00	33	110.98	111.00	-33	38,400	-0.09%
2021/07/28	8	109.19	8	109.38	110.50	0	39,142	0.00%
2021/07/27	1	111.00	10	110.90	111.50	-9	40,042	-0.02%
2021/07/26	6	109.33	4	110.00	110.00	2	40,774	0.00%
2021/07/23	4.1	110.52	0	111.00	110.50	4.1	40,978	0.01%
2021/07/22	10.4	110.37	4	110.00	110.50	6.4	41,267	0.02%
2021/07/21	22.2	113.39	3.5	113.63	112.50	18.7	41,185	0.05%
2021/07/20	29	115.10	8	115.13	114.50	21	40,817	0.05%
2021/07/19	36	117.13	4	117.63	116.50	32	41,033	0.08%
2021/07/16	9	118.61	2	119.50	119.50	7	41,627	0.02%
2021/07/15	19	118.82	45.2	119.02	119.50	-26.2	41,646	-0.06%
2021/07/14	2.7	116.89	15	116.97	116.00	-12.3	41,038	-0.03%
2021/07/13	5	116.60	22	116.57	116.50	-17	41,122	-0.04%
2021/07/12	5	115.10	0	0.00	115.00	5	41,396	0.01%
2021/07/09	6.3	113.94	3	113.50	114.00	3.3	41,770	0.01%
2021/07/08	9	115.67	12	115.50	115.50	-3	42,184	-0.01%
2021/07/07	9	115.44	8.1	115.62	115.00	0.9	42,614	0.00%
2021/07/06	4.1	116.37	2	116.75	116.50	2.1	43,302	0.00%
2021/07/05	12	115.63	38	115.30	117.00	-26	43,911	-0.06%
2021/07/02	82.1	111.51	0.1	112.00	111.50	82	43,223	0.19%
2021/07/01	1	112.00	1	112.00	112.00	0	43,510	0.00%
2021/06/30	3	112.00	5	112.90	112.00	-2	43,940	0.00%
2021/06/29	1	112.00	3	112.00	111.50	-2	45,039	0.00%
2021/06/28	4.3	111.65	1.8	112.56	111.50	2.5	46,909	0.01%
2021/06/25	19.1	114.41	17.7	114.07	113.00	1.4	47,286	0.00%
2021/06/24	3	112.33	6	112.92	113.00	-3	47,379	-0.01%
2021/06/23	11.9	110.92	27	110.37	111.50	-15.1	47,741	-0.03%
2021/06/22	16.4	109.03	9	109.11	108.50	7.4	48,354	0.02%
2021/06/21	9	109.33	18	109.78	108.50	-9	49,335	-0.02%
2021/06/18	7	112.14	1	112.00	111.50	6	50,635	0.01%
2021/06/17	15.7	112.13	28.2	110.52	113.00	-12.5	51,947	-0.02%
2021/06/16	24	111.52	0	0.00	111.50	24	54,351	0.04%
2021/06/15	7	112.57	2	113.50	113.00	5	56,251	0.01%
2021/06/11	8.1	113.48	24.8	113.42	113.50	-16.7	58,242	-0.03%
2021/06/10	23	110.17	1.9	111.02	110.50	21.1	59,189	0.04%
2021/06/09	5	109.80	1	110.00	109.50	4	60,027	0.01%
2021/06/08	7	110.64	22	110.50	110.50	-15	61,243	-0.02%
2021/06/07	24	111.44	2	111.50	110.50	22	62,197	0.04%
2021/06/04	9	110.00	18.6	111.81	112.00	-9.6	62,654	-0.02%
2021/06/03	5	111.40	1	111.50	111.00	4	62,906	0.01%
2021/06/02	10	112.30	8	113.62	112.00	2	63,414	0.00%
2021/06/01	4	114.63	8.4	114.48	114.50	-4.4	64,306	-0.01%
2021/05/31	14.2	112.81	34	112.84	113.50	-19.8	65,255	-0.03%
2021/05/28	10	111.00	2	111.00	111.00	8	66,126	0.01%
2021/05/27	6	108.50	5	108.90	109.50	1	66,575	0.00%
2021/05/26	2	111.25	2	111.25	111.50	0	67,559	0.00%
2021/05/25	21	112.79	45	112.17	112.00	-24	69,013	-0.03%
2021/05/24	2	109.50	15	108.27	109.50	-13	69,079	-0.02%
2021/05/21	14	109.39	38	108.20	109.50	-24	69,408	-0.03%
2021/05/20	1	106.00	13.1	105.99	106.00	-12.1	69,516	-0.02%
2021/05/19	10.3	105.32	21	104.74	105.00	-10.7	70,236	-0.02%
2021/05/18	29	102.66	30.3	105.44	107.00	-1.3	70,231	0.00%
2021/05/17	49	99.33	26.2	99.51	98.20	22.8	70,387	0.03%
2021/05/14	5	105.00	36.8	105.48	104.50	-31.8	70,236	-0.05%
2021/05/13	32.3	103.33	22.2	101.94	103.00	10.1	70,571	0.01%
2021/05/12	71.3	100.35	43.4	102.35	102.00	27.9	70,334	0.04%
2021/05/11	49.1	108.01	10	108.55	107.00	39.1	69,233	0.06%
2021/05/10	35.2	114.71	2	114.50	113.00	33.2	69,994	0.05%
2021/05/07	27.2	115.65	27.6	116.38	117.50	-0.4	72,312	0.00%
2021/05/06	10	111.95	19	111.13	112.50	-9	73,359	-0.01%
2021/05/05	5	111.60	5	111.90	110.00	0	74,195	0.00%
2021/05/04	37.1	109.81	128	108.31	108.50	-91	75,249	-0.12%	大賣/
2021/05/03	33.6	113.38	27.1	113.08	112.50	6.5	76,133	0.01%
2021/04/29	10.4	117.01	41.6	117.70	116.00	-31.2	78,603	-0.04%
2021/04/28	59.7	117.13	16	117.28	117.00	43.7	79,282	0.06%
2021/04/27	26	119.63	23	119.67	118.50	3	80,842	0.00%
2021/04/26	43	118.27	7	118.14	117.50	36	81,368	0.04%
2021/04/23	17	118.12	7.8	118.47	119.00	9.2	82,262	0.01%
2021/04/22	51.6	118.70	17	119.41	117.50	34.6	84,441	0.04%
2021/04/21	16	120.25	20	120.43	120.00	-4	88,574	0.00%
2021/04/20	9	121.83	66	121.51	122.00	-57	89,305	-0.06%
2021/04/19	30	122.03	181.1	122.07	121.50	-151.1	90,633	-0.17%	大賣/鉅額交易
2021/04/16	209.1	122.96	36	122.76	123.50	173.1	91,260	0.19%	大買/鉅額交易
2021/04/15	39	120.54	151	119.84	121.00	-112	92,273	-0.12%	大賣/鉅額交易
2021/04/14	15	120.80	11	120.86	121.50	4	93,500	0.00%
2021/04/13	20.2	122.62	15.1	122.23	122.50	5.1	96,281	0.01%
2021/04/12	38.2	120.97	11	120.41	120.50	27.2	99,322	0.03%
2021/04/09	52.4	121.25	18	121.22	120.00	34.4	102,027	0.03%
2021/04/08	14	122.46	5	122.40	122.50	9	101,224	0.01%
2021/04/07	4	123.75	3.1	123.98	123.50	0.9	101,243	0.00%
2021/04/06	5	123.20	6	123.42	122.50	-1	101,439	0.00%
2021/04/01	92.9	123.04	21.7	122.29	121.50	71.2	101,864	0.07%
2021/03/31	131	124.86	64.3	125.68	124.00	66.8	102,143	0.07%	大買/
2021/03/30	46	129.30	38.7	129.25	129.50	7.3	100,661	0.01%
2021/03/29	11.5	128.00	7.1	128.35	128.50	4.4	100,823	0.00%
2021/03/26	93	127.37	7	127.00	126.50	86	101,700	0.08%
2021/03/25	21.2	126.93	8	127.41	126.50	13.2	101,299	0.01%
2021/03/24	152.2	128.25	27	129.50	128.00	125.2	100,686	0.12%	大買/鉅額交易
2021/03/23	40.5	131.29	45.8	132.53	130.50	-5.3	99,806	-0.01%
2021/03/22	15.5	126.60	68.2	127.76	130.00	-52.7	98,701	-0.05%
2021/03/19	92.2	124.84	39.6	125.17	123.50	52.6	97,546	0.05%
2021/03/18	126	129.56	172.4	129.01	129.50	-46.4	95,637	-0.05%	大買/大賣/
2021/03/17	28	126.60	403.9	124.28	126.00	-375.9	94,357	-0.40%	大賣/鉅額交易
2021/03/16	29.5	122.38	87.7	122.42	123.00	-58.2	92,873	-0.06%
2021/03/15	19.5	120.41	32.1	120.31	121.00	-12.6	92,452	-0.01%
2021/03/12	17	119.38	59.4	118.90	120.00	-42.4	93,263	-0.05%
2021/03/11	37	117.08	26.4	116.77	117.00	10.6	94,385	0.01%
2021/03/10	4.4	115.73	21	115.43	115.50	-16.6	93,926	-0.02%
2021/03/09	13	113.46	9	114.11	115.00	4	93,640	0.00%
2021/03/08	124	115.09	8	114.69	113.50	116	93,481	0.12%	大買/鉅額交易
2021/03/05	39.2	114.27	29.5	115.07	115.00	9.7	92,985	0.01%
2021/03/04	34	114.24	14	114.11	114.50	20	92,545	0.02%
2021/03/03	13	114.77	67.7	114.70	115.50	-54.7	91,575	-0.06%
2021/03/02	7.1	113.08	8	113.50	112.00	-0.9	90,689	0.00%
2021/02/26	98.7	113.20	5.1	113.10	112.00	93.6	90,179	0.10%
2021/02/25	19.4	114.91	90.8	115.62	116.50	-71.5	88,553	-0.08%
2021/02/24	25.6	111.57	34	113.28	110.50	-8.5	87,097	-0.01%
2021/02/23	11.2	110.16	16	110.28	111.50	-4.8	86,598	-0.01%
2021/02/22	25.3	112.49	4	112.75	111.00	21.3	86,137	0.02%
2021/02/19	139.4	111.51	35.3	110.50	110.00	104.1	85,645	0.12%	大買/鉅額交易
2021/02/18	66.2	113.22	10.1	113.70	113.00	56.1	84,850	0.07%
2021/02/17	60.6	114.16	18	114.06	114.00	42.6	84,908	0.05%
2021/02/05	32.1	114.05	22.8	114.11	113.50	9.3	83,928	0.01%
2021/02/04	22.3	114.12	25.2	114.18	114.00	-2.9	83,134	0.00%
2021/02/03	6.1	116.99	8	116.81	116.50	-1.9	82,680	0.00%
2021/02/02	4	116.13	36.9	116.19	116.50	-32.9	82,107	-0.04%
2021/02/01	50.8	110.05	64.1	110.09	113.00	-13.3	81,389	-0.02%
2021/01/29	137.8	114.80	17.8	114.70	111.50	120	79,640	0.15%	大買/鉅額交易
2021/01/28	135.5	119.32	188.7	119.05	118.50	-53.2	76,874	-0.07%	大買/大賣/
2021/01/27	9	122.78	80.6	123.16	123.00	-71.6	75,136	-0.10%
2021/01/26	93.2	121.21	48.2	122.05	122.00	45	73,916	0.06%
2021/01/25	77	120.51	69.8	120.39	123.00	7.2	72,070	0.01%
2021/01/22	96.2	120.54	138.7	120.54	121.50	-42.5	70,174	-0.06%	大賣/
2021/01/21	45	116.23	114	116.88	117.00	-69	67,021	-0.10%	大賣/
2021/01/20	107.2	116.46	53.8	116.49	114.50	53.4	66,129	0.08%	大買/
2021/01/19	31.1	115.11	223.6	114.80	115.00	-192.5	64,197	-0.30%	大賣/鉅額交易
2021/01/18	40.6	113.07	48	111.85	114.00	-7.4	63,005	-0.01%
2021/01/15	141.8	115.83	164	114.58	115.50	-22.3	61,737	-0.04%	大買/大賣/
2021/01/14	173.5	113.08	279.4	113.49	116.00	-105.8	59,302	-0.18%	大買/大賣/鉅額交易
2021/01/13	34.5	105.73	97.8	105.59	106.50	-63.3	54,542	-0.12%
2021/01/12	111.9	105.54	116.9	104.40	104.00	-5	53,983	-0.01%	大買/大賣/
2021/01/11	199	107.12	66	107.22	107.50	133	53,647	0.25%	大買/鉅額交易
2021/01/08	136	108.74	39	107.50	108.00	97	53,291	0.18%	大買/
2021/01/07	17.1	106.76	280.8	105.80	107.00	-263.7	51,832	-0.51%	大賣/鉅額交易
2021/01/06	306.3	105.62	257	105.92	105.00	49.3	50,561	0.10%	大買/大賣/
2021/01/05	210.5	102.83	126.5	103.32	104.00	84	47,274	0.18%	大買/大賣/
2021/01/04	149.4	96.16	300.6	97.85	99.90	-151.2	44,037	-0.34%	大買/大賣/鉅額交易
2020/12/31	7.5	91.73	19	91.84	92.00	-11.5	40,427	-0.03%
2020/12/30	24	91.28	12	90.68	91.60	12	40,179	0.03%
2020/12/29	10.5	90.73	34	90.81	90.40	-23.5	39,796	-0.06%
2020/12/28	59	92.44	36	92.36	91.80	23	39,355	0.06%
2020/12/25	57	91.70	62.3	91.60	91.80	-5.3	38,556	-0.01%
2020/12/24	11	89.51	13	89.53	89.60	-2	37,188	-0.01%
2020/12/23	10	88.90	14	88.83	88.80	-4	37,032	-0.01%
2020/12/22	69	88.13	15.2	89.47	87.70	53.8	36,732	0.15%
2020/12/21	3.1	87.61	9	87.59	88.00	-5.9	36,124	-0.02%
2020/12/18	4	87.78	1	87.90	87.70	3	35,941	0.01%
2020/12/17	1	87.90	9	87.93	87.80	-8	35,866	-0.02%
2020/12/16	4	87.73	3	87.93	88.20	1	35,716	0.00%
2020/12/15	13	86.95	20	86.65	87.10	-7	35,463	-0.02%
2020/12/14	21	88.41	38	88.48	87.70	-17	35,162	-0.05%
2020/12/11	3	86.37	7	87.20	87.60	-4	34,666	-0.01%
2020/12/10	11.3	87.81	9.1	88.07	87.70	2.2	33,930	0.01%
2020/12/09	20.1	88.59	57	88.92	89.00	-36.9	33,480	-0.11%
2020/12/08	35.5	88.51	43	88.46	87.60	-7.5	32,621	-0.02%
2020/12/07	64.3	85.36	125	85.95	87.90	-60.7	31,140	-0.19%	大賣/
2020/12/04	15.1	83.05	9	82.92	82.90	6.1	28,798	0.02%
2020/12/03	8	82.18	8	82.13	82.00	0	28,368	0.00%
2020/12/02	65.5	82.95	11	82.79	82.70	54.5	28,204	0.19%
2020/12/01	3	82.57	6.8	82.51	82.90	-3.8	28,227	-0.01%
2020/11/30	3	82.63	2	82.30	82.30	1	28,504	0.00%
2020/11/27	10	82.60	0.1	82.60	82.60	9.9	27,917	0.04%
2020/11/26	7	82.84	31	82.83	83.00	-24	27,869	-0.09%
2020/11/25	6	81.95	0.2	82.20	82.00	5.8	27,823	0.02%
2020/11/24	8	82.19	1.3	82.19	82.00	6.7	27,853	0.02%
2020/11/23	17.4	82.72	50	82.80	82.90	-32.6	27,877	-0.12%
2020/11/20	71	82.30	12	82.48	82.50	59	27,738	0.21%
2020/11/19	4.4	82.59	0	0.00	82.90	4.4	27,618	0.02%
2020/11/18	3	83.10	11.8	83.12	83.20	-8.8	27,595	-0.03%
2020/11/17	12.1	82.74	31	82.59	83.00	-18.9	27,491	-0.07%
2020/11/16	13	82.52	43	82.55	82.60	-30	27,885	-0.11%
2020/11/13	23.1	81.47	0	0.00	81.40	23.1	27,577	0.08%
2020/11/12	1	81.60	15	81.53	81.90	-14	27,494	-0.05%
2020/11/11	1	80.90	55.3	80.62	81.60	-54.3	27,213	-0.20%
2020/11/10	1.1	81.08	6.2	80.90	80.80	-5.2	27,174	-0.02%
2020/11/09	7.1	81.00	21.1	80.88	81.20	-14.1	28,235	-0.05%
2020/11/06	82	79.62	2.5	79.56	79.70	79.5	28,321	0.28%
2020/11/05	0	0.00	9.9	78.72	79.00	-9.9	28,488	-0.03%
2020/11/04	13	78.47	1	78.70	78.80	12	29,073	0.04%
2020/11/03	36.1	78.40	1	78.20	78.30	35.1	29,122	0.12%
2020/11/02	82	77.51	80	77.40	78.30	2	29,432	0.01%
2020/10/30	11	77.72	0.1	78.10	77.50	10.9	29,600	0.04%
2020/10/29	11	77.35	29	77.16	78.00	-18	29,550	-0.06%
2020/10/28	17.5	78.83	4.8	79.04	78.30	12.7	30,059	0.04%
2020/10/27	3	79.70	4	79.80	80.00	-1	30,234	0.00%
2020/10/26	8	80.34	8	80.30	80.20	0	30,632	0.00%
2020/10/23	16	80.80	3.8	80.86	80.70	12.2	31,049	0.04%
2020/10/22	6	80.55	15.6	80.61	80.80	-9.6	32,073	-0.03%
2020/10/21	127	80.90	3	80.67	80.40	124	32,779	0.38%	大買/鉅額交易
2020/10/20	5	81.54	6	81.50	81.40	-1	33,058	0.00%
2020/10/19	35	80.89	21	81.02	81.30	14	33,610	0.04%
2020/10/16	4	78.80	17	79.40	78.60	-13	33,408	-0.04%
2020/10/15	0.6	78.10	1	78.10	78.10	-0.4	33,847	0.00%
2020/10/14	9	78.34	5	78.10	78.00	4	34,602	0.01%
2020/10/13	3	78.77	8	78.49	78.90	-5	34,800	-0.01%
2020/10/12	3	78.57	62	78.52	78.70	-59	35,259	-0.17%
2020/10/08	36	77.80	3.3	77.72	78.00	32.7	35,425	0.09%
2020/10/07	15	77.41	3	77.60	77.40	12	35,744	0.03%
2020/10/06	0	0.00	14	77.89	77.80	-14	36,066	-0.04%
2020/10/05	1	78.20	4	78.30	77.70	-3	36,653	-0.01%
2020/09/30	0	0.00	3	77.80	77.40	-3	37,159	-0.01%
2020/09/29	4	77.48	41	77.95	77.00	-37	37,455	-0.10%
2020/09/28	4	76.70	6	76.52	76.90	-2	37,793	-0.01%
2020/09/25	7	74.61	2	74.45	74.30	5	38,001	0.01%
2020/09/24	44.2	75.35	3.6	75.39	75.00	40.6	38,076	0.11%
2020/09/23	14	76.88	1.6	76.75	76.70	12.4	37,687	0.03%
2020/09/22	37	77.04	5	77.00	76.80	32	38,132	0.08%
2020/09/21	4	77.60	0	0.00	77.40	4	38,706	0.01%
2020/09/18	3	77.73	0	0.00	77.60	3	40,000	0.01%
2020/09/17	15	78.65	1	78.90	78.10	14	40,947	0.03%
2020/09/16	7	78.93	4.3	78.71	78.80	2.7	41,362	0.01%
2020/09/15	9.2	79.11	4	79.15	79.10	5.2	41,339	0.01%
2020/09/14	3	79.30	53	79.21	79.40	-50	41,646	-0.12%
2020/09/11	0.1	78.50	28	78.32	78.50	-27.9	41,491	-0.07%
2020/09/10	0	0.00	21	78.48	78.50	-21	41,523	-0.05%
2020/09/09	3	76.87	8	77.53	77.90	-5	41,410	-0.01%
2020/09/08	7	77.57	0	0.00	77.50	7	41,473	0.02%
2020/09/07	2.1	77.03	2	77.25	77.30	0.1	41,611	0.00%
2020/09/04	18	76.87	1	76.90	76.90	17	41,954	0.04%
2020/09/03	13	78.20	6	78.85	77.70	7	41,789	0.02%
2020/09/02	0	0.00	20	77.01	77.80	-20	41,734	-0.05%
2020/09/01	24	76.88	6	76.83	77.00	18	42,211	0.04%
2020/08/31	42.1	77.67	18	77.61	76.90	24.1	42,474	0.06%
2020/08/28	9	77.42	0	0.00	77.50	9	42,692	0.02%
2020/08/27	26	77.85	4	77.70	77.50	22	42,988	0.05%
2020/08/26	0.2	78.40	21.6	78.21	78.20	-21.4	43,281	-0.05%
2020/08/25	2.3	78.44	0	0.00	78.30	2.3	43,441	0.01%
2020/08/24	27	78.00	3	78.10	77.60	24	43,891	0.05%
2020/08/21	13	77.85	15	77.94	78.20	-2	43,964	0.00%
2020/08/20	83	76.98	38	77.68	77.10	45	43,929	0.10%
2020/08/19	11	79.94	12	79.49	79.30	-1	43,368	0.00%
2020/08/18	13	79.75	4	80.15	79.80	9	43,283	0.02%
2020/08/17	12	80.38	6.7	80.14	80.20	5.3	43,604	0.01%
2020/08/14	14	80.09	0	0.00	80.40	14	43,618	0.03%
2020/08/13	17	80.06	8	80.54	79.50	9	43,559	0.02%
2020/08/12	18	80.93	14.3	81.05	81.40	3.7	42,948	0.01%
2020/08/11	10	80.08	5	80.12	79.80	5	43,139	0.01%
2020/08/10	9	80.14	17	80.10	80.50	-8	43,407	-0.02%
2020/08/07	8	78.34	2	79.15	78.30	6	43,275	0.01%
2020/08/06	5	78.90	13.3	79.20	79.00	-8.3	43,625	-0.02%
2020/08/05	6.2	78.07	5	78.38	77.90	1.2	43,829	0.00%
2020/08/04	5	77.86	0	0.00	78.10	5	44,340	0.01%
2020/08/03	32	77.93	32	77.16	77.10	0	44,597	0.00%
2020/07/31	9	79.13	9	79.00	78.40	0	44,108	0.00%
2020/07/30	5	77.82	1	78.10	78.00	4	43,832	0.01%
2020/07/29	16	78.36	9	78.29	78.00	7	43,666	0.02%
2020/07/28	35	79.02	57.6	78.28	78.40	-22.6	43,848	-0.05%
2020/07/27	20	78.64	2	78.10	78.00	18	43,342	0.04%
2020/07/24	33	81.12	23	80.77	80.00	10	42,760	0.02%
2020/07/23	28	81.81	15	82.03	82.10	13	42,348	0.03%
2020/07/22	23	85.52	11	85.53	85.90	12	41,517	0.03%
2020/07/21	57	85.60	14.4	85.53	85.30	42.6	40,594	0.11%
2020/07/20	45	86.18	3	86.30	86.80	42	39,798	0.11%
2020/07/17	27	88.40	32.6	88.04	88.00	-5.6	39,066	-0.01%
2020/07/16	56	87.46	16.2	87.37	87.60	39.8	39,095	0.10%
2020/07/15	6	86.60	11.8	86.83	86.60	-5.8	38,790	-0.01%
2020/07/14	8	86.74	6.8	86.73	86.30	1.2	39,163	0.00%
2020/07/13	2	86.20	57	85.94	86.70	-55	39,298	-0.14%
2020/07/10	30	85.30	6	85.45	84.80	24	39,392	0.06%
2020/07/09	58	86.13	8	86.21	86.20	50	39,134	0.13%
2020/07/08	4	86.90	3	87.03	87.00	1	38,728	0.00%
2020/07/07	2	86.45	11	86.34	87.00	-9	38,430	-0.02%
2020/07/06	6.8	86.42	4.4	86.41	86.40	2.4	38,484	0.01%
2020/07/03	4	85.23	3	85.63	85.30	1	39,251	0.00%
2020/07/02	6	85.33	4	85.60	86.00	2	39,318	0.01%
2020/07/01	43	86.51	28.2	86.12	85.90	14.8	39,567	0.04%
2020/06/30	17.1	85.95	25	86.14	86.30	-7.9	39,234	-0.02%
2020/06/29	16	84.40	38	85.09	85.20	-22	38,911	-0.06%
2020/06/24	18.1	82.88	813.3	82.78	83.50	-795.2	37,861	-2.10%	大賣/鉅額交易
2020/06/23	11	80.00	13	79.98	80.20	-2	37,387	-0.01%
2020/06/22	33	78.55	3.6	78.73	78.90	29.4	37,269	0.08%
2020/06/19	10	78.49	8	78.40	78.80	2	37,883	0.01%
2020/06/18	3.4	78.00	1	78.60	78.50	2.4	37,988	0.01%
2020/06/17	422	78.33	2	78.20	78.20	420	38,713	1.08%	大買/鉅額交易
2020/06/16	1	77.80	16	78.30	78.40	-15	40,122	-0.04%
2020/06/15	14	77.13	3	77.60	77.00	11	41,533	0.03%
2020/06/12	10	77.37	11	77.42	78.00	-1	42,349	0.00%
2020/06/11	48	79.73	13	79.65	78.60	35	42,992	0.08%
2020/06/10	11	79.33	11	79.89	79.90	0	43,388	0.00%
2020/06/09	0	0.00	2	79.80	79.50	-2	44,767	0.00%
2020/06/08	5	79.20	13	79.53	79.70	-8	45,559	-0.02%
2020/06/05	0.2	78.50	60.6	78.42	78.50	-60.4	45,175	-0.13%
2020/06/04	6	78.45	9	78.09	78.40	-3	45,232	-0.01%
2020/06/03	3	78.17	123	78.26	78.10	-120	45,254	-0.27%	大賣/鉅額交易
2020/06/02	4	77.13	38	77.24	77.10	-34	45,186	-0.08%
2020/06/01	1	76.60	17	76.36	76.20	-16	45,106	-0.04%
2020/05/29	0	0.00	1	75.80	75.80	-1	45,158	0.00%
2020/05/28	24.5	75.63	8.2	75.52	75.30	16.4	44,994	0.04%
2020/05/27	0	0.00	8.3	75.24	75.30	-8.3	45,453	-0.02%
2020/05/26	3	74.70	40	74.77	74.80	-37	45,969	-0.08%
2020/05/25	44	73.54	1	73.50	73.60	43	46,216	0.09%
2020/05/22	31	73.87	34	74.10	73.60	-3	46,552	-0.01%
2020/05/21	55	74.51	3	74.57	74.70	52	46,325	0.11%
2020/05/20	8	74.65	1	74.90	74.50	7	46,417	0.02%
2020/05/19	29	75.08	6	75.05	74.80	23	46,489	0.05%
2020/05/18	36	75.41	15.6	76.19	75.00	20.4	46,100	0.04%
2020/05/15	82	77.63	44	77.40	77.10	38	45,526	0.08%
2020/05/14	21	78.07	4	78.20	78.20	17	45,023	0.04%
2020/05/13	76	78.39	21.2	78.26	78.80	54.8	44,680	0.12%
2020/05/12	24	77.47	7	77.31	77.30	17	44,565	0.04%
2020/05/11	7	78.67	40.3	78.48	78.90	-33.3	44,747	-0.07%
2020/05/08	2	76.40	73	76.38	76.20	-71	44,242	-0.16%
2020/05/07	14	74.68	10	75.43	75.20	4	44,308	0.01%
2020/05/06	23	74.25	8	74.81	74.30	15	44,218	0.03%
2020/05/05	16	74.28	2	74.45	74.10	14	44,492	0.03%
2020/05/04	70	74.36	0	0.00	74.50	70	44,768	0.16%
2020/04/30	15	76.62	57	76.41	77.00	-42	44,694	-0.09%
2020/04/29	15	75.87	24	75.90	75.60	-9	44,975	-0.02%
2020/04/28	4	75.10	16	75.09	75.20	-12	45,609	-0.03%
2020/04/27	3	74.70	8	74.91	74.90	-5	47,798	-0.01%
2020/04/24	0	0.00	5	74.06	73.80	-5	47,910	-0.01%
2020/04/23	4	74.68	2	74.20	74.00	2	48,896	0.00%
2020/04/22	46	73.42	35	73.07	73.90	11	48,768	0.02%
2020/04/21	141.2	74.13	9	74.08	73.50	132.2	48,703	0.27%	大買/鉅額交易
2020/04/20	5	75.96	25	75.99	76.20	-20	48,171	-0.04%
2020/04/17	19	75.52	125	76.30	75.80	-106	48,024	-0.22%	大賣/鉅額交易
2020/04/16	35	74.38	14	74.53	74.00	21	47,392	0.04%
2020/04/15	26	74.32	38	74.56	74.10	-12	47,157	-0.03%
2020/04/14	10	73.63	7	74.16	74.40	3	47,387	0.01%
2020/04/13	44	73.61	6	73.32	73.10	38	47,485	0.08%
2020/04/10	5	73.70	12	73.57	73.90	-7	47,506	-0.01%
2020/04/09	19	74.63	20	74.53	74.00	-1	47,817	0.00%
2020/04/08	129	73.64	61.1	73.36	75.00	67.9	47,242	0.14%	大買/
2020/04/07	29	71.50	26	71.23	71.20	3	45,981	0.01%
2020/04/06	15	70.25	0	0.00	70.20	15	45,466	0.03%
2020/04/01	13.1	70.08	8.4	70.31	70.00	4.7	44,975	0.01%
2020/03/31	7.1	70.03	12	70.03	69.90	-5	44,733	-0.01%
2020/03/30	4	69.18	8	69.84	70.00	-4	44,283	-0.01%
2020/03/27	28	70.70	37	70.68	70.10	-9	43,919	-0.02%
2020/03/26	12	70.88	12	71.14	71.00	0	43,204	0.00%
2020/03/25	26	71.88	17	71.79	71.40	9	43,208	0.02%
2020/03/24	21	70.16	21	70.19	69.40	0	42,793	0.00%
2020/03/23	23.2	67.70	4	67.60	67.50	19.2	43,074	0.04%
2020/03/20	12.5	69.58	17.3	69.46	70.80	-4.8	42,561	-0.01%
2020/03/19	53.2	68.00	62.2	67.52	66.30	-9	41,412	-0.02%
2020/03/18	69.4	70.66	50	70.50	70.00	19.4	40,185	0.05%
2020/03/17	44.2	71.14	36	71.16	70.60	8.2	39,472	0.02%
2020/03/16	30.1	72.63	14.9	72.55	71.10	15.2	38,858	0.04%
2020/03/13	259	70.22	63	71.40	74.60	196	38,007	0.52%	大買/鉅額交易
2020/03/12	29	75.97	10	75.84	74.70	19	36,846	0.05%
2020/03/11	8	79.23	1	79.00	78.60	7	35,761	0.02%
2020/03/10	9.8	78.99	26.6	79.01	79.40	-16.8	35,582	-0.05%
2020/03/09	17.3	79.40	8	79.34	79.10	9.3	35,358	0.03%
2020/03/06	101.3	80.91	6	81.22	80.80	95.3	35,166	0.27%	大買/
2020/03/05	20.2	82.96	14.1	83.12	82.70	6.1	35,040	0.02%
2020/03/04	6.4	81.67	18.3	81.44	81.70	-11.9	35,049	-0.03%
2020/03/03	11.2	81.13	13	81.11	81.00	-1.8	34,888	-0.01%
2020/03/02	18	79.18	9	79.29	79.20	9	34,638	0.03%
2020/02/27	19.1	80.55	2.8	80.24	80.30	16.3	34,937	0.05%
2020/02/26	19	81.35	10	81.34	81.10	9	34,982	0.03%
2020/02/25	4	81.30	28	81.84	82.30	-24	34,763	-0.07%
2020/02/24	13	80.70	1	80.60	80.70	12	34,847	0.03%
2020/02/21	6.1	81.90	12.3	81.72	81.70	-6.2	35,036	-0.02%
2020/02/20	14	82.89	11.4	83.08	82.80	2.6	36,338	0.01%
2020/02/19	14	83.00	5	84.32	83.80	9	36,346	0.02%
2020/02/18	3.1	83.24	11	83.55	83.40	-7.9	36,642	-0.02%
2020/02/17	7	83.86	0	0.00	83.90	7	37,750	0.02%
2020/02/14	2	84.60	5.2	84.80	84.90	-3.2	38,341	-0.01%
2020/02/13	7	85.54	23.1	85.55	84.70	-16.1	39,439	-0.04%
2020/02/12	14	84.14	38.1	84.49	85.50	-24.1	40,708	-0.06%
2020/02/11	8	82.65	2.1	82.52	82.90	5.9	41,559	0.01%
2020/02/10	4.1	80.63	14	81.50	82.00	-9.9	42,608	-0.02%
2020/02/07	25	82.80	56.9	82.85	82.90	-31.9	43,602	-0.07%
2020/02/06	4.6	82.71	13.6	83.00	83.60	-9	45,059	-0.02%
2020/02/05	2.2	82.34	3.2	82.20	82.20	-1	46,922	0.00%
2020/02/04	6	82.97	17.6	83.24	82.20	-11.6	48,200	-0.02%
2020/02/03	22	79.57	35	80.02	82.20	-13	48,094	-0.03%
2020/01/31	30.2	84.23	28	83.62	83.20	2.2	47,505	0.00%
2020/01/30	71.2	83.77	44	83.85	83.10	27.2	47,070	0.06%
2020/01/20	14	92.63	16.7	92.44	92.30	-2.7	44,925	-0.01%
2020/01/17	0	0.00	167.8	92.05	92.30	-167.8	44,926	-0.37%	大賣/鉅額交易
2020/01/16	2	89.60	0	0.00	90.00	2	44,307	0.00%
2020/01/15	3	90.07	7	90.04	89.90	-4	45,467	-0.01%
2020/01/14	4	89.95	6	89.97	90.00	-2	46,469	0.00%
2020/01/13	2	89.10	2	89.35	89.60	0	46,698	0.00%
2020/01/10	1	88.90	52	88.37	89.00	-51	47,630	-0.11%
2020/01/09	33	87.46	4	87.60	87.10	29	48,452	0.06%
2020/01/08	46.4	87.34	6	87.22	86.50	40.4	48,573	0.08%
2020/01/07	94	89.05	13.7	89.29	89.10	80.3	48,302	0.17%
2020/01/06	11	90.88	1	90.70	90.50	10	48,395	0.02%
2020/01/03	9	91.63	30	91.78	91.60	-21	48,271	-0.04%
2020/01/02	6	90.48	10	91.12	90.80	-4	48,116	-0.01%
2019/12/31	13	90.90	1	90.90	90.80	12	48,193	0.02%
2019/12/30	28	91.58	3	91.33	90.90	25	48,265	0.05%
2019/12/27	2	91.80	7	91.57	91.50	-5	48,462	-0.01%
2019/12/26	12	90.83	2	90.95	90.80	10	48,560	0.02%
2019/12/25	36	90.88	3.4	91.04	91.00	32.6	49,146	0.07%
2019/12/23	3	91.07	4	91.05	91.50	-1	49,552	0.00%
2019/12/20	2	91.80	4.2	92.31	91.10	-2.2	49,578	0.00%
2019/12/19	5	91.70	3	91.97	92.20	2	49,260	0.00%
2019/12/18	20	92.53	39.6	92.20	92.40	-19.6	48,958	-0.04%
2019/12/17	6	91.18	6	91.13	91.60	0	48,539	0.00%
2019/12/16	3	92.00	7.8	91.70	91.60	-4.8	48,561	-0.01%
2019/12/13	6	91.67	30.4	91.31	91.00	-24.4	48,552	-0.05%
2019/12/12	6.4	91.35	187	91.61	91.00	-180.6	48,727	-0.37%	大賣/鉅額交易
2019/12/11	1	91.30	14.2	90.94	91.30	-13.2	48,865	-0.03%
2019/12/10	1	90.10	2.4	90.29	90.30	-1.4	49,354	0.00%
2019/12/09	1	90.90	49.6	91.22	91.00	-48.6	49,715	-0.10%
2019/12/06	1.9	90.26	1	90.00	90.50	0.9	49,472	0.00%
2019/12/05	2	89.85	4.6	90.24	89.90	-2.6	49,467	-0.01%
2019/12/04	6	89.03	8	88.80	89.50	-2	49,622	0.00%
2019/12/03	21	89.71	25.1	89.50	90.00	-4.1	49,672	-0.01%
2019/12/02	12.1	87.86	7	87.53	88.60	5.1	49,485	0.01%
2019/11/29	18.3	88.79	4	89.83	88.50	14.3	49,213	0.03%
2019/11/28	4	89.88	1	90.60	89.80	3	48,897	0.01%
2019/11/27	2	90.10	8	90.45	90.60	-6	49,237	-0.01%
2019/11/26	7	90.17	5	90.04	89.90	2	49,243	0.00%
2019/11/25	20.1	89.77	11	89.97	89.60	9.1	48,294	0.02%
2019/11/22	4	91.35	2	92.40	91.40	2	47,978	0.00%
2019/11/21	10	90.98	11	91.68	92.50	-1	47,972	0.00%
2019/11/20	5.1	91.85	7	91.81	91.90	-1.9	47,375	0.00%
2019/11/19	10	92.20	57	92.09	92.80	-47	47,024	-0.10%
2019/11/18	3	90.40	3.6	90.28	90.50	-0.6	45,679	0.00%
2019/11/15	11	90.06	26.2	90.12	90.10	-15.2	45,397	-0.03%
2019/11/14	29.1	90.35	36.3	89.84	89.30	-7.3	45,007	-0.02%
2019/11/13	17	89.56	8	89.95	89.70	9	44,081	0.02%
2019/11/12	12	89.98	17.1	89.95	91.00	-5.1	43,699	-0.01%
2019/11/11	22	88.51	49	88.22	87.90	-27	42,815	-0.06%
2019/11/08	9	92.19	43.1	91.74	90.90	-34.1	41,247	-0.08%
2019/11/07	2	90.50	41.9	90.38	90.80	-39.9	39,749	-0.10%
2019/11/06	11.2	89.93	23.3	90.00	90.40	-12.2	38,542	-0.03%
2019/11/05	27.6	89.62	79.1	89.65	90.00	-51.5	37,282	-0.14%
2019/11/04	16	87.76	78.8	88.03	89.00	-62.8	36,054	-0.17%
2019/11/01	18	82.31	57	83.20	84.80	-39	34,294	-0.11%
2019/10/31	1	81.00	21	81.01	80.60	-20	33,093	-0.06%
2019/10/30	13.1	80.18	11.8	80.32	80.20	1.3	32,959	0.00%
2019/10/29	34	80.64	6	81.00	80.80	28	32,835	0.09%
2019/10/28	3	80.23	5	80.38	80.10	-2	32,576	-0.01%
2019/10/25	5	79.96	12	79.88	80.20	-7	32,470	-0.02%
2019/10/24	12.1	80.83	8	80.45	80.50	4.1	32,252	0.01%
2019/10/23	12	80.18	31.9	80.17	80.50	-19.9	32,630	-0.06%
2019/10/22	13.2	79.03	34	79.26	79.50	-20.8	32,364	-0.06%
2019/10/21	5.2	77.17	29	77.00	77.60	-23.8	31,601	-0.08%
2019/10/18	2	77.75	16.8	77.50	76.90	-14.8	31,704	-0.05%
2019/10/17	8	76.40	43.1	76.22	77.20	-35.1	30,791	-0.11%
2019/10/16	0	0.00	3	74.93	75.00	-3	29,769	-0.01%
2019/10/15	7.2	75.07	12	75.12	74.70	-4.8	29,704	-0.02%
2019/10/14	2	74.10	12	74.31	74.50	-10	30,027	-0.03%
2019/10/09	3.1	73.00	5	73.50	72.90	-2	29,767	-0.01%
2019/10/08	9	73.78	14	73.96	74.00	-5	29,894	-0.02%
2019/10/07	17.3	73.59	2	73.45	73.40	15.3	29,759	0.05%
2019/10/04	10.1	72.46	1	72.20	72.70	9.1	29,672	0.03%
2019/10/03	19	71.85	1	71.90	72.00	18	29,708	0.06%
2019/10/02	6	72.30	0	0.00	72.30	6	29,572	0.02%
2019/10/01	8	72.63	15.4	72.50	72.60	-7.4	29,331	-0.03%
2019/09/27	2	73.65	1	73.80	73.20	1	28,815	0.00%
2019/09/26	4	74.23	2	74.45	74.00	2	28,901	0.01%
2019/09/25	5	74.40	4	74.25	74.80	1	28,895	0.00%
2019/09/24	15	74.67	1	75.10	74.90	14	29,218	0.05%
2019/09/23	2	74.30	3	74.70	74.70	-1	29,240	0.00%
2019/09/20	3	74.13	3	74.13	74.50	0	29,577	0.00%
2019/09/19	23	73.82	2	73.65	73.50	21	29,314	0.07%
2019/09/18	13.3	74.45	14	74.31	74.40	-0.7	29,144	0.00%
2019/09/17	24	74.71	6	74.67	74.60	18	29,059	0.06%
2019/09/16	7	75.81	3	75.50	76.00	4	29,303	0.01%
2019/09/12	25	75.57	36.2	75.81	76.00	-11.2	29,068	-0.04%
2019/09/11	5	74.44	5	74.86	74.50	0	28,869	0.00%
2019/09/10	6.6	74.21	6	74.08	74.10	0.6	28,884	0.00%
2019/09/09	11.4	74.84	10.6	74.82	74.70	0.8	29,030	0.00%
2019/09/06	4.4	75.20	11	75.38	75.00	-6.6	29,372	-0.02%
2019/09/05	7	74.71	2	74.95	74.90	5	29,587	0.02%
2019/09/04	2.4	74.09	2	74.35	74.30	0.4	29,815	0.00%
2019/09/03	2	73.85	4.1	73.61	73.60	-2.1	29,905	-0.01%
2019/09/02	2.2	73.91	3	73.93	74.00	-0.8	30,251	0.00%
2019/08/30	0	0.00	27.6	73.61	74.20	-27.6	30,587	-0.09%
2019/08/29	11	72.00	10	71.90	71.90	1	30,724	0.00%
2019/08/28	10	72.23	5	72.40	72.40	5	31,041	0.02%
2019/08/27	15.6	72.38	12	72.13	72.20	3.6	31,307	0.01%
2019/08/26	12	71.90	2	71.95	72.00	10	31,562	0.03%
2019/08/23	9	73.47	13	73.30	73.30	-4	31,812	-0.01%
2019/08/22	14	73.68	2	73.95	73.90	12	32,267	0.04%
2019/08/21	4	73.45	4	73.45	73.50	0	34,158	0.00%
2019/08/20	18	72.51	17	72.47	72.40	1	34,127	0.00%
2019/08/19	13	72.55	10	72.85	72.40	3	34,491	0.01%
2019/08/16	24.7	71.50	12	71.88	72.00	12.7	35,197	0.04%
2019/08/15	20	71.66	6	71.68	71.60	14	35,147	0.04%
2019/08/14	9.4	72.82	2	73.45	72.60	7.4	35,268	0.02%
2019/08/13	6	73.20	7	73.01	72.90	-1	35,218	0.00%
2019/08/12	10	73.40	5	73.92	73.70	5	35,749	0.01%
2019/08/08	3	73.30	6	73.23	73.10	-3	36,472	-0.01%
2019/08/07	4.4	73.04	12	73.09	72.90	-7.6	37,306	-0.02%
2019/08/06	15.4	71.64	4.6	72.68	73.30	10.8	37,843	0.03%
2019/08/05	19	73.10	10	73.24	72.80	9	37,786	0.02%
2019/08/02	28	75.83	9	75.86	75.50	19	37,404	0.05%
2019/08/01	5	77.82	10	77.91	77.90	-5	37,162	-0.01%
2019/07/31	6	78.17	1	78.40	78.60	5	37,041	0.01%
2019/07/30	4	77.93	4.5	78.10	77.80	-0.5	37,167	0.00%
2019/07/29	19	78.30	7	78.46	78.40	12	37,511	0.03%
2019/07/26	6.1	78.73	7	78.44	78.40	-0.9	37,626	0.00%
2019/07/25	34	78.49	88	78.22	78.60	-54	37,671	-0.14%
2019/07/24	18	81.28	25.5	81.31	81.30	-7.5	37,192	-0.02%
2019/07/23	16.5	80.88	10	80.82	80.90	6.5	36,534	0.02%
2019/07/22	16.5	80.29	20.6	80.29	80.60	-4.1	36,414	-0.01%
2019/07/19	11	79.92	4.1	79.79	79.30	6.9	36,308	0.02%
2019/07/18	3	79.27	8	79.19	79.00	-5	36,773	-0.01%
2019/07/17	34	80.05	8	79.39	79.30	26	37,533	0.07%
2019/07/16	21	79.70	14.2	79.85	80.00	6.8	37,702	0.02%
2019/07/15	6	76.67	5	77.34	78.10	1	38,121	0.00%
2019/07/12	7.2	77.62	5	77.82	77.60	2.2	40,175	0.01%
2019/07/11	2	78.20	5	78.20	78.20	-3	41,245	-0.01%
2019/07/10	2.2	77.99	3.2	77.90	77.90	-1	42,238	0.00%
2019/07/09	11	78.28	10	77.98	77.90	1	43,101	0.00%
2019/07/08	10	78.74	0.6	78.80	79.00	9.4	43,727	0.02%
2019/07/04	2	77.75	1	77.70	77.70	1	44,538	0.00%
2019/07/03	37	78.12	8	77.64	77.50	29	44,768	0.06%
2019/07/02	59.1	79.27	6	79.13	79.10	53.1	45,091	0.12%
2019/07/01	11	79.00	12	79.16	79.40	-1	45,435	0.00%
2019/06/28	5	77.68	4	77.70	77.40	1	46,469	0.00%
2019/06/27	3	77.43	22	77.52	77.40	-19	48,925	-0.04%
2019/06/26	1	76.10	3	76.43	76.30	-2	49,037	0.00%
2019/06/25	2	77.10	6	76.87	76.40	-4	48,862	-0.01%
2019/06/24	5	76.48	2	76.50	77.10	3	48,644	0.01%
2019/06/21	8	77.98	8	78.05	76.80	0	48,291	0.00%
2019/06/20	1	77.70	2	77.45	77.70	-1	47,665	0.00%
2019/06/19	1	77.00	15	76.81	77.20	-14	47,481	-0.03%
2019/06/18	21.9	76.18	21	76.71	75.90	0.9	46,966	0.00%
2019/06/17	26	76.12	8	76.09	76.40	18	46,586	0.04%
2019/06/14	12.4	75.11	20	75.13	75.10	-7.6	46,296	-0.02%
2019/06/13	3	74.13	11	73.77	74.20	-8	45,938	-0.02%
2019/06/12	14	72.86	10.1	73.30	73.70	4	45,892	0.01%
2019/06/11	4	72.48	2	72.40	72.40	2	45,480	0.00%
2019/06/10	4.3	71.73	4	72.03	72.10	0.3	45,277	0.00%
2019/06/06	15	71.32	3	71.47	71.10	12	44,971	0.03%
2019/06/05	12	71.72	0	0.00	71.00	12	44,606	0.03%
2019/06/04	14.1	72.27	3	72.00	71.80	11.1	44,249	0.02%
2019/06/03	6	72.75	3	73.07	73.40	3	43,903	0.01%
2019/05/31	21.4	74.36	24.1	74.21	73.90	-2.7	43,607	-0.01%
2019/05/30	4.1	73.07	12.1	73.12	73.40	-7.9	42,989	-0.02%
2019/05/29	8	70.46	13	71.68	72.20	-5	42,844	-0.01%
2019/05/28	5	71.42	2	71.35	71.20	3	42,521	0.01%
2019/05/27	7	71.51	2	71.60	71.40	5	40,574	0.01%
2019/05/24	18.6	71.69	4	71.53	71.40	14.6	40,541	0.04%
2019/05/23	39.5	71.92	2	72.50	71.50	37.5	40,262	0.09%
2019/05/22	15	74.31	3	74.23	74.00	12	39,723	0.03%
2019/05/21	4.2	75.04	2	75.00	75.00	2.2	39,988	0.01%
2019/05/20	12.1	75.01	3	74.93	75.00	9.1	39,825	0.02%
2019/05/17	29.7	75.90	129	75.34	74.70	-99.3	39,707	-0.25%	大賣/
2019/05/16	11.4	77.14	3	76.53	75.90	8.4	39,278	0.02%
2019/05/15	69	77.95	8	77.96	77.80	61	38,512	0.16%
2019/05/14	107	79.43	33	79.20	79.70	74	37,886	0.20%	大買/
2019/05/13	14.1	82.09	17	82.56	81.20	-2.9	37,563	-0.01%
2019/05/10	9.4	83.67	7	84.61	83.70	2.4	37,575	0.01%
2019/05/09	18	84.73	2.1	85.02	84.30	15.9	37,560	0.04%
2019/05/08	7.4	85.78	20	85.84	85.90	-12.6	37,350	-0.03%
2019/05/07	9	86.07	8	86.54	86.60	1	37,276	0.00%
2019/05/06	41	85.67	15.5	85.13	84.90	25.5	37,269	0.07%
2019/05/03	1	87.00	6	87.42	88.20	-5	36,812	-0.01%
2019/05/02	14.8	86.75	7	86.77	86.90	7.8	36,616	0.02%
2019/04/30	14	86.73	13	86.43	86.90	1	36,365	0.00%
2019/04/29	13	88.09	8	87.99	87.80	5	36,026	0.01%
2019/04/26	19	87.07	15	87.17	87.40	4	35,703	0.01%
2019/04/25	13.1	86.61	6.6	86.41	86.80	6.5	35,423	0.02%
2019/04/24	36	87.48	36.8	87.90	86.90	-0.8	35,170	0.00%
2019/04/23	30.2	87.60	24.3	87.65	88.30	5.9	34,864	0.02%
2019/04/22	54.4	87.94	8.6	88.32	87.80	45.8	34,003	0.13%
2019/04/19	134	89.90	13.4	89.34	88.90	120.6	33,706	0.36%	大買/鉅額交易
2019/04/18	66.5	94.32	85.4	94.92	91.60	-18.9	32,619	-0.06%
2019/04/17	8	91.64	73.4	91.38	91.80	-65.4	30,553	-0.21%
2019/04/16	21	90.16	18	90.63	89.90	3	29,346	0.01%
2019/04/15	24.6	88.22	24.8	88.48	89.30	-0.2	28,411	0.00%
2019/04/12	41	86.03	30	86.16	86.50	11	27,828	0.04%
2019/04/11	4	84.08	7	84.10	83.80	-3	27,456	-0.01%
2019/04/10	1.7	82.88	9.2	82.91	83.00	-7.5	26,990	-0.03%
2019/04/09	2	82.25	3.5	82.40	82.50	-1.5	26,686	-0.01%
2019/04/08	5	82.80	8	82.71	82.40	-3	26,501	-0.01%
2019/04/03	12.8	81.27	42	81.69	81.90	-29.2	25,825	-0.11%
2019/04/02	30	82.30	31	82.74	82.00	-1	25,304	0.00%
2019/04/01	30.2	80.03	92.2	79.25	80.80	-62	23,838	-0.26%
2019/03/29	17	72.92	25	72.48	73.50	-8	21,133	-0.04%
2019/03/27	1	71.90	1	71.90	71.90	0	21,359	0.00%
2019/03/25	4	71.53	6	71.33	71.20	-2	21,784	-0.01%
2019/03/22	4	72.80	5.8	72.90	73.00	-1.8	21,732	-0.01%
2019/03/21	5.1	73.00	147	73.00	73.00	-141.9	21,996	-0.65%	大賣/鉅額交易
2019/03/20	10	72.11	1	72.20	72.40	9	22,458	0.04%
2019/03/19	0.2	72.00	12.1	72.11	72.30	-11.9	23,024	-0.05%
2019/03/18	5.4	71.47	5	71.76	72.00	0.4	23,226	0.00%
2019/03/15	13	70.85	4	70.93	70.60	9	23,470	0.04%
2019/03/14	2.2	71.01	1	70.90	71.10	1.2	23,311	0.01%
2019/03/13	1	70.70	1	70.70	70.70	0	24,214	0.00%
2019/03/12	1.2	71.20	0	0.00	71.20	1.2	24,353	0.00%
2019/03/11	5	70.48	1	70.40	70.40	4	24,453	0.02%
2019/03/08	6	70.82	0	0.00	70.70	6	24,916	0.02%
2019/03/07	0	0.00	8	71.93	71.60	-8	25,765	-0.03%
2019/03/06	0.3	72.40	3	72.43	72.50	-2.8	26,193	-0.01%
2019/03/05	8	71.88	0	0.00	71.90	8	26,787	0.03%
2019/03/04	20	71.83	9.6	71.98	72.20	10.4	26,928	0.04%
2019/02/27	5	72.66	0	0.00	72.70	5	26,754	0.02%
2019/02/26	5.5	73.10	7	73.26	72.80	-1.5	26,722	-0.01%
2019/02/25	3	72.93	5	73.28	73.40	-2	26,937	-0.01%
2019/02/22	0	0.00	2	73.20	73.50	-2	27,267	-0.01%
2019/02/21	2	73.55	12.2	73.44	73.80	-10.2	27,552	-0.04%
2019/02/20	7	73.17	30	73.33	73.20	-23	27,545	-0.08%
2019/02/19	2	71.80	3	71.87	72.00	-1	27,169	0.00%
2019/02/18	9	71.31	23	71.57	71.00	-14	27,351	-0.05%
2019/02/15	31	70.41	1	70.40	70.30	30	27,533	0.11%
2019/02/14	1	71.70	0	0.00	71.40	1	27,638	0.00%
2019/02/13	7	72.14	11	72.39	72.00	-4	27,733	-0.01%
2019/02/12	8.2	71.60	39	70.99	72.00	-30.8	27,694	-0.11%
2019/02/11	10.2	70.29	2	69.90	69.90	8.2	27,543	0.03%
2019/01/30	6	70.27	0	0.00	70.00	6	27,311	0.02%
2019/01/29	26	70.07	0	0.00	69.90	26	27,329	0.10%
2019/01/28	131	70.70	12	70.82	70.80	119	27,288	0.44%	大買/鉅額交易
2019/01/25	1	70.20	12.6	70.63	70.70	-11.6	27,511	-0.04%
2019/01/24	12	69.89	2	69.80	70.00	10	27,455	0.04%
2019/01/23	20	70.06	1	69.70	69.70	19	27,740	0.07%
2019/01/22	2	70.60	2	70.80	70.70	0	27,933	0.00%
2019/01/21	8	71.19	7	71.17	71.20	1	28,393	0.00%
2019/01/18	2.4	70.56	6.8	70.56	70.80	-4.4	29,728	-0.01%
2019/01/17	2.1	70.49	6	70.40	70.40	-3.9	30,927	-0.01%
2019/01/16	3	69.93	1	70.20	70.20	2	31,610	0.01%
2019/01/15	15	70.40	28	70.17	70.30	-13	31,959	-0.04%
2019/01/14	8	68.93	4	68.70	68.70	4	32,168	0.01%
2019/01/11	5	69.70	1	69.90	69.40	4	33,547	0.01%
2019/01/10	5	69.28	4	69.13	69.30	1	33,515	0.00%
2019/01/09	2	69.35	7	69.73	69.90	-5	33,515	-0.01%
2019/01/08	3	68.64	2	69.20	68.60	1	33,510	0.00%
2019/01/07	0	0.00	5	69.18	69.30	-5	33,710	-0.01%
2019/01/04	11.6	67.54	22.4	67.21	67.60	-10.8	33,606	-0.03%
2019/01/03	6.3	69.09	5	68.66	68.90	1.3	33,646	0.00%
2019/01/02	16	70.39	2	70.65	70.10	14	33,501	0.04%
2018/12/28	4.2	70.82	12	70.83	70.80	-7.8	33,856	-0.02%
2018/12/27	7	71.14	28.5	71.13	70.80	-21.5	34,100	-0.06%
2018/12/26	6	70.67	7	70.60	70.20	-1	34,354	0.00%
2018/12/25	3	70.23	1	70.80	70.70	2	34,538	0.01%
2018/12/24	0	0.00	2	71.00	71.40	-2	35,126	-0.01%
2018/12/22	1	71.00	2	71.05	70.90	-1	35,373	0.00%
2018/12/21	4	70.35	5	70.84	71.40	-1	35,779	0.00%
2018/12/20	0	0.00	3.2	71.63	71.50	-3.2	35,804	-0.01%
2018/12/19	2.4	71.14	6	71.58	71.80	-3.6	35,643	-0.01%
2018/12/18	4.1	70.36	6	70.38	70.80	-1.9	35,873	-0.01%
2018/12/17	11	71.45	2	71.70	71.10	9	36,093	0.02%
2018/12/14	17	71.65	8	71.59	71.50	9	36,528	0.02%
2018/12/13	7	72.16	25	72.56	73.00	-18	36,813	-0.05%
2018/12/12	1	70.40	42	70.66	71.20	-41	37,341	-0.11%
2018/12/11	15.2	68.71	10.2	68.75	68.40	5	37,568	0.01%
2018/12/10	27.6	68.08	0	0.00	67.70	27.6	37,759	0.07%
2018/12/07	13	69.35	0	0.00	69.10	13	37,568	0.03%
2018/12/06	43	69.51	31	70.37	69.00	12	37,365	0.03%
2018/12/05	28	71.91	34	71.81	71.60	-6	36,597	-0.02%
2018/12/04	2.4	73.79	16	73.73	73.40	-13.6	36,922	-0.04%
2018/12/03	32	73.88	9	73.77	74.00	23	36,977	0.06%
2018/11/30	1.6	72.84	28	73.13	71.90	-26.4	36,598	-0.07%
2018/11/29	7	73.33	5	73.02	72.40	2	35,692	0.01%
2018/11/28	50.2	72.24	25	72.50	73.10	25.2	35,289	0.07%
2018/11/27	29.3	70.59	0	0.00	70.70	29.3	34,839	0.08%
2018/11/26	7	70.93	15	71.02	71.00	-8	34,800	-0.02%
2018/11/23	5.6	70.12	3.8	70.18	70.00	1.8	34,663	0.01%
2018/11/22	15	69.97	3.5	70.20	69.50	11.5	34,653	0.03%
2018/11/21	11.8	69.50	3.8	70.43	70.60	8.1	34,466	0.02%
2018/11/20	13.3	71.44	5.4	71.13	71.00	7.9	34,147	0.02%
2018/11/19	11.5	73.30	0	0.00	73.40	11.5	33,901	0.03%
2018/11/16	4	74.18	7.6	74.09	74.30	-3.6	34,199	-0.01%
2018/11/15	22.8	72.85	14.8	74.06	74.50	8	35,037	0.02%
2018/11/14	24	73.92	0	0.00	73.30	24	34,998	0.07%
2018/11/13	6.2	74.41	4.5	74.44	74.40	1.7	34,972	0.00%
2018/11/12	1.1	76.03	4.8	76.32	76.20	-3.7	34,899	-0.01%
2018/11/09	1.2	75.98	3	75.93	76.10	-1.8	35,101	-0.01%
2018/11/08	13.3	76.91	4	77.30	76.60	9.3	35,138	0.03%
2018/11/07	1.2	78.17	3.8	77.95	77.90	-2.6	35,022	-0.01%
2018/11/06	19	77.86	5.3	78.03	77.30	13.7	35,016	0.04%
2018/11/05	4.8	79.96	3	80.07	80.00	1.8	35,081	0.01%
2018/11/02	8.3	79.92	13	80.20	81.00	-4.7	35,222	-0.01%
2018/11/01	2.4	79.23	9.8	79.40	79.90	-7.4	35,105	-0.02%
2018/10/31	3.5	78.23	16.6	78.39	78.80	-13.1	35,267	-0.04%
2018/10/30	7.6	75.81	10.6	75.94	76.40	-3	35,030	-0.01%
2018/10/29	15.6	76.43	14	77.22	75.50	1.6	35,063	0.00%
2018/10/26	26.9	77.80	42.5	77.52	76.20	-15.6	35,074	-0.04%
2018/10/17	24.6	69.61	10.1	69.98	68.10	14.5	34,592	0.04%
2018/10/16	25.1	70.07	15	70.15	70.40	10.1	33,758	0.03%
2018/10/15	3.2	70.64	2	71.05	70.50	1.2	33,489	0.00%
2018/10/12	25	71.05	8	71.34	71.90	17	33,508	0.05%
2018/10/11	93.4	70.53	6	70.12	70.10	87.4	33,512	0.26%
2018/10/09	4	75.80	1	75.50	75.30	3	32,293	0.01%
2018/10/08	3	75.53	0	0.00	75.50	3	32,342	0.01%
2018/10/05	24.3	75.79	12	75.96	75.60	12.3	32,631	0.04%
2018/10/04	16	76.49	20	76.40	76.20	-4	32,542	-0.01%
2018/10/03	6.1	77.72	2	77.80	77.80	4.1	32,668	0.01%
2018/10/02	13	78.59	2	79.10	78.10	11	32,896	0.03%
2018/10/01	14	79.98	10	80.05	79.90	4	32,641	0.01%
2018/09/28	6	79.05	13	79.00	79.20	-7	32,840	-0.02%
2018/09/27	9	77.71	30	78.07	78.70	-21	32,499	-0.06%
2018/09/26	13	77.44	15	77.51	77.30	-2	32,279	-0.01%
2018/09/25	1	75.60	13	75.67	76.10	-12	32,142	-0.04%
2018/09/21	8	75.58	2	75.80	75.80	6	32,370	0.02%
2018/09/20	15	75.66	1	75.30	75.60	14	32,265	0.04%
2018/09/19	18.1	76.17	6	76.17	76.40	12.1	32,294	0.04%
2018/09/18	18.1	76.50	4	76.08	75.80	14.1	32,335	0.04%
2018/09/17	0	0.00	2	77.60	77.80	-2	32,456	-0.01%
2018/09/14	6	77.77	5	77.80	77.90	1	32,799	0.00%
2018/09/13	6	76.23	5	76.16	76.00	1	32,828	0.00%
2018/09/12	6	77.75	11	77.55	77.00	-5	32,740	-0.02%
2018/09/11	4	76.25	8.3	76.84	77.70	-4.3	32,803	-0.01%
2018/09/10	43.1	75.23	12	75.16	75.10	31.1	33,096	0.09%
2018/09/07	25	78.01	20	77.75	77.70	5	32,715	0.02%
2018/09/06	22.1	79.23	18.4	79.39	79.30	3.7	32,743	0.01%
2018/09/05	3.1	80.17	5.6	80.33	80.10	-2.5	32,558	-0.01%
2018/09/04	10	80.17	1	80.40	80.10	9	32,939	0.03%
2018/09/03	82	80.40	60	80.20	80.10	22	33,317	0.07%
2018/08/31	9	80.47	3	80.53	80.50	6	34,592	0.02%
2018/08/30	76	81.37	11	81.12	80.90	65	35,372	0.18%
2018/08/29	6	81.32	5	81.20	81.40	1	35,704	0.00%
2018/08/28	53	81.30	5.3	81.21	81.20	47.7	35,877	0.13%
2018/08/27	7	80.97	10	80.87	81.00	-3	36,077	-0.01%
2018/08/24	7	80.99	3	81.03	81.10	4	36,106	0.01%
2018/08/23	1	81.40	4	81.43	81.80	-3	37,143	-0.01%
2018/08/22	4	81.35	3	81.50	81.70	1	37,444	0.00%
2018/08/21	8	81.20	0	0.00	81.00	8	37,825	0.02%
2018/08/20	5.3	81.26	13	81.21	81.00	-7.8	38,555	-0.02%
2018/08/17	6	81.37	2.1	81.96	81.10	3.9	39,047	0.01%
2018/08/16	14.2	81.09	14	80.97	81.20	0.2	39,033	0.00%
2018/08/15	32.1	80.62	85.4	80.60	81.10	-53.3	38,932	-0.14%
2018/08/14	32	81.98	8	81.36	81.30	24	38,576	0.06%
2018/08/13	9	84.54	5.1	84.57	83.80	3.9	37,744	0.01%
2018/08/10	0	0.00	4	85.90	85.90	-4	37,559	-0.01%
2018/08/09	1	85.20	23	85.33	85.20	-22	37,496	-0.06%
2018/08/08	0	0.00	16	84.98	85.00	-16	37,984	-0.04%
2018/08/07	0	0.00	2	84.90	84.40	-2	38,653	-0.01%
2018/08/06	2	84.75	7	84.51	84.60	-5	40,277	-0.01%
2018/08/03	8	83.41	6	83.63	83.80	2	40,685	0.00%
2018/08/02	7	83.66	5	84.44	82.80	2	40,725	0.00%
2018/08/01	0	0.00	22.8	83.93	84.10	-22.8	40,747	-0.06%
2018/07/31	2	83.50	0	0.00	83.80	2	40,718	0.00%
2018/07/30	0	0.00	15.3	83.80	84.20	-15.3	40,734	-0.04%
2018/07/27	10.1	83.14	6	83.18	83.20	4.1	40,533	0.01%
2018/07/26	2	82.50	13.5	83.00	83.50	-11.5	40,985	-0.03%
2018/07/25	43.1	82.82	23.5	82.76	82.70	19.6	41,156	0.05%
2018/07/24	7	85.27	30	85.45	85.20	-23	41,023	-0.06%
2018/07/23	8	85.38	44	85.15	85.50	-36	40,405	-0.09%
2018/07/20	10.2	85.23	10	85.19	85.30	0.2	40,448	0.00%
2018/07/19	10	84.85	17	84.88	85.20	-7	40,634	-0.02%
2018/07/18	9	83.77	19	84.17	84.10	-10	41,177	-0.02%
2018/07/17	1	82.60	14	82.92	82.90	-13	41,148	-0.03%
2018/07/16	1	83.20	10	83.20	82.80	-9	41,273	-0.02%
2018/07/13	3	82.33	33.1	82.40	82.90	-30.1	42,018	-0.07%
2018/07/11	3.5	81.43	4	81.58	81.60	-0.5	42,885	0.00%
2018/07/10	12	80.61	3	80.90	80.50	9	42,680	0.02%
2018/07/09	7	81.17	2	81.30	80.80	5	42,584	0.01%
2018/07/06	19	80.52	3	80.47	80.50	16	42,830	0.04%
2018/07/05	8.2	81.09	4	81.05	81.20	4.2	42,840	0.01%
2018/07/04	4.1	81.33	5	81.20	81.60	-0.9	43,143	0.00%
2018/07/03	10	80.96	4	80.95	80.70	6	43,802	0.01%
2018/07/02	35.9	81.91	8	82.20	81.00	27.9	44,386	0.06%
2018/06/29	1	81.20	11.1	82.55	83.20	-10.1	44,722	-0.02%
2018/06/28	10.1	80.63	0	0.00	80.50	10.1	46,328	0.02%
2018/06/27	3.1	81.20	1.1	81.47	80.90	2	46,430	0.00%
2018/06/26	25.1	80.65	21	80.66	81.00	4.1	46,386	0.01%
2018/06/25	27.3	81.85	9	81.62	81.50	18.3	46,072	0.04%
2018/06/22	41.3	82.11	3	82.07	82.30	38.3	45,973	0.08%
2018/06/21	14	82.91	0	0.00	82.70	14	45,954	0.03%
2018/06/20	5	82.72	2.1	82.64	83.00	2.9	46,402	0.01%
2018/06/19	43.2	83.30	8	83.66	83.00	35.2	46,024	0.08%
2018/06/15	23.2	84.80	13	84.69	85.00	10.2	45,391	0.02%
2018/06/14	49	86.09	23	86.99	85.50	26	44,934	0.06%
2018/06/13	5	87.50	1	87.90	87.80	4	44,377	0.01%
2018/06/12	17	87.46	11	87.85	87.70	6	45,087	0.01%
2018/06/11	9	87.62	4	87.58	87.40	5	45,024	0.01%
2018/06/08	64	89.73	4	90.33	88.30	60	45,184	0.13%
2018/06/07	34	90.02	39.2	90.51	91.20	-5.2	44,916	-0.01%
2018/06/06	8	88.44	24	88.92	89.10	-16	44,888	-0.04%
2018/06/05	2	88.00	13	87.84	88.10	-11	45,553	-0.02%
2018/06/04	6.4	87.71	1	87.60	87.80	5.4	45,573	0.01%
2018/06/01	2	86.50	6	86.55	86.60	-4	45,724	-0.01%
2018/05/31	11	87.06	3	87.23	85.70	8	45,907	0.02%
2018/05/30	2	87.35	2	87.15	87.40	0	45,020	0.00%
2018/05/29	5	88.14	7	88.13	87.60	-2	44,829	0.00%
2018/05/28	10.3	88.60	27.1	88.29	88.80	-16.9	44,821	-0.04%
2018/05/25	7	85.96	13	86.22	86.50	-6	44,419	-0.01%
2018/05/24	21.1	83.81	13.1	84.11	84.10	8	44,188	0.02%
2018/05/23	1	83.70	4	83.68	83.60	-3	44,702	-0.01%
2018/05/22	9	84.34	1	85.20	84.00	8	45,124	0.02%
2018/05/21	6	85.07	7	84.99	85.00	-1	45,700	0.00%
2018/05/18	9.1	84.27	1	84.20	83.90	8.1	46,339	0.02%
2018/05/17	10	84.52	1	85.10	84.20	9	47,022	0.02%
2018/05/16	8	84.89	0	0.00	84.60	8	47,215	0.02%
2018/05/15	13	86.55	19	87.23	86.00	-6	47,488	-0.01%
2018/05/14	15	88.81	85.1	88.82	89.00	-70.1	48,662	-0.14%
2018/05/11	9	84.58	26	84.24	85.00	-17	47,388	-0.04%
2018/05/10	0	0.00	1	82.90	82.90	-1	47,391	0.00%
2018/05/09	11.2	82.07	14.6	82.35	81.80	-3.4	47,644	-0.01%
2018/05/08	3	82.30	12	81.95	82.60	-9	48,053	-0.02%
2018/05/07	12	81.53	2.1	81.52	81.60	9.9	48,209	0.02%
2018/05/04	7.1	80.59	6	80.60	80.40	1.1	48,519	0.00%
2018/05/03	51.1	80.36	10	80.10	80.10	41.1	48,855	0.08%
2018/05/02	13	82.09	5	82.54	81.80	8	48,950	0.02%
2018/04/30	7	82.43	8.1	82.82	82.90	-1.1	49,029	0.00%
2018/04/27	4.1	81.34	4.5	81.16	81.50	-0.4	49,363	0.00%
2018/04/26	10.6	80.87	8	80.93	80.60	2.6	49,915	0.01%
2018/04/25	25.3	80.03	22	79.92	80.40	3.3	50,957	0.01%
2018/04/24	32.1	81.16	24	80.63	80.60	8.1	51,057	0.02%
2018/04/23	27.2	83.08	3	83.37	83.00	24.2	50,484	0.05%
2018/04/20	7	83.87	6	84.07	84.00	1	50,371	0.00%
2018/04/19	46.1	84.35	5	84.56	85.00	41.1	50,547	0.08%
2018/04/18	42.3	85.36	20	85.84	84.80	22.3	50,204	0.04%
2018/04/17	28	86.71	16	86.91	86.50	12	50,087	0.02%
2018/04/16	25	87.15	4	87.85	87.60	21	50,333	0.04%
2018/04/13	8.9	87.13	1	87.00	87.00	7.9	50,506	0.02%
2018/04/12	23	87.10	13	86.92	86.80	10	50,851	0.02%
2018/04/11	14	87.74	18	88.36	87.30	-4	51,181	-0.01%
2018/04/10	18	87.22	0	0.00	87.00	18	51,411	0.04%
2018/04/09	16	87.02	6.2	86.74	87.40	9.8	51,757	0.02%
2018/04/03	32	87.15	20	87.15	87.20	12	51,281	0.02%
2018/04/02	27.1	88.13	2	88.05	88.10	25.1	50,921	0.05%
2018/03/31	109.7	88.86	31	88.70	88.50	78.7	50,680	0.16%	大買/
2018/03/30	9	91.60	10	91.76	91.40	-1	48,765	0.00%
2018/03/29	2	90.20	1	90.30	90.00	1	48,632	0.00%
2018/03/28	6	90.17	5	90.90	90.10	1	48,333	0.00%
2018/03/27	5	91.06	1	91.10	91.20	4	48,237	0.01%
2018/03/26	13	89.89	2	89.85	90.20	11	48,082	0.02%
2018/03/23	25.3	90.79	24	90.90	90.40	1.3	48,202	0.00%
2018/03/22	5	92.58	2	92.70	92.80	3	48,376	0.01%
2018/03/21	1	92.80	3	92.63	92.40	-2	48,263	0.00%
2018/03/20	8	92.50	5	92.54	92.60	3	48,615	0.01%
2018/03/19	4	92.80	2	92.85	92.90	2	48,662	0.00%
2018/03/16	4	93.00	12	92.94	92.80	-8	48,767	-0.02%
2018/03/15	35	92.95	4	94.40	93.40	31	48,424	0.06%
2018/03/14	16.1	93.76	10	93.57	93.30	6.1	48,939	0.01%
2018/03/13	12	95.62	38	95.62	95.20	-26	48,868	-0.05%
2018/03/12	12	93.85	41	93.85	94.30	-29	48,136	-0.06%
2018/03/09	26	91.55	27.1	91.59	91.90	-1.1	48,311	0.00%
2018/03/08	9	89.22	21	89.66	89.40	-12	48,434	-0.02%
2018/03/07	29	89.32	11	89.24	88.50	18	48,600	0.04%
2018/03/06	8	88.43	5	88.16	88.20	3	49,225	0.01%
2018/03/05	6	87.23	0	0.00	87.00	6	49,994	0.01%
2018/03/02	13	87.33	3	87.53	87.80	10	49,680	0.02%
2018/03/01	13	87.85	11	87.79	87.90	2	49,850	0.00%
2018/02/27	3	88.93	1	88.90	88.10	2	49,752	0.00%
2018/02/26	23	89.31	9	88.97	88.80	14	49,448	0.03%
2018/02/23	11.4	88.54	11	88.70	88.90	0.4	49,325	0.00%
2018/02/22	18	88.07	0	0.00	87.90	18	49,530	0.04%
2018/02/21	14	88.49	1.1	88.43	88.20	12.9	49,335	0.03%
2018/02/12	17	87.85	7	87.83	87.60	10	48,915	0.02%
2018/02/09	60	87.34	18	86.75	87.50	42	48,743	0.09%
2018/02/08	14	89.51	16	89.49	89.00	-2	48,453	0.00%
2018/02/07	23	90.47	6	90.72	90.00	17	49,905	0.03%
2018/02/06	79.1	89.85	60	89.98	89.20	19.1	49,153	0.04%
2018/02/05	29	92.86	3	92.97	92.80	26	47,142	0.06%
2018/02/02	43	94.96	26	94.56	95.20	17	47,140	0.04%
2018/02/01	22	93.50	15	93.66	93.50	7	47,024	0.01%
2018/01/31	32	92.49	0	0.00	92.20	32	46,756	0.07%
2018/01/30	7	94.04	6.2	94.00	93.60	0.8	46,299	0.00%
2018/01/29	4	94.83	25	94.99	94.70	-21	46,043	-0.05%
2018/01/26	10.1	95.60	11	95.54	95.40	-0.9	45,847	0.00%
2018/01/25	7	95.53	12	95.98	95.40	-5	45,486	-0.01%
2018/01/24	10	96.05	7	96.10	95.90	3	44,848	0.01%
2018/01/23	15	95.91	18	96.43	96.90	-3	44,696	-0.01%
2018/01/22	22	97.05	21.1	96.82	96.60	0.9	44,513	0.00%
2018/01/19	33	96.01	31	96.08	96.90	2	43,848	0.00%
2018/01/18	21	94.38	18	94.44	93.80	3	42,486	0.01%
2018/01/17	6	93.00	11	93.30	93.40	-5	42,043	-0.01%
2018/01/16	9	93.31	9	93.32	93.40	0	41,887	0.00%
2018/01/15	11	92.97	18	92.96	93.30	-7	41,766	-0.02%
2018/01/12	18	91.68	10	92.10	91.80	8	41,540	0.02%
2018/01/11	41	91.59	12	91.43	91.40	29	41,459	0.07%
2018/01/10	38	91.01	12	90.86	90.80	26	40,939	0.06%
2018/01/09	11	92.02	4	91.85	91.80	7	40,640	0.02%
2018/01/08	28	91.82	3	91.80	91.80	25	40,616	0.06%
2018/01/05	30	92.31	9	92.67	93.00	21	40,275	0.05%
2018/01/04	76	92.74	14	92.86	92.60	62	39,996	0.15%
2018/01/03	16	94.34	6	94.66	94.00	10	39,819	0.03%
2018/01/02	3	94.83	34	95.19	95.00	-31	39,215	-0.08%