鴻海 (2317)-國票-天祥券商分點個股進出

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
172.0
漲跌
▲2.5
漲幅
+1.47%
成交量
124,331張
產業
上市其他電子類股
5941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－國票-天祥券商分點個股進出

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-天祥券商分點個股進出
國票-天祥券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	74.6	170.31	66	171.89	172.00	8.6	118,632	0.01%
2024/05/13	71.4	169.64	63.1	170.06	169.50	8.3	116,850	0.01%
2024/05/10	52.3	170.39	16.3	168.95	169.50	36	115,830	0.03%
2024/05/09	27	172.26	48.9	172.06	170.50	-21.9	114,664	-0.02%
2024/05/08	21.2	169.73	12.3	170.01	169.50	9	113,075	0.01%
2024/05/07	17.4	169.28	64	169.51	169.50	-46.6	112,117	-0.04%
2024/05/06	37	165.50	134.3	165.16	167.50	-97.2	110,314	-0.09%	大賣/
2024/05/03	4.2	157.36	10.1	157.25	156.00	-5.9	107,787	-0.01%
2024/05/02	8.2	153.68	16	153.13	154.00	-7.9	107,073	-0.01%
2024/04/30	16.4	157.76	57.5	158.20	156.00	-41.1	106,176	-0.04%
2024/04/29	15.7	157.74	53.8	158.48	158.50	-38.1	105,289	-0.04%
2024/04/26	19	155.87	76.5	155.90	155.00	-57.5	104,036	-0.06%
2024/04/25	62.2	152.49	16.8	152.98	151.50	45.4	102,659	0.04%
2024/04/24	7.4	152.73	109.5	152.77	156.00	-102.1	101,157	-0.10%	大賣/鉅額交易
2024/04/23	79.6	145.00	17.1	144.65	144.00	62.5	98,752	0.06%
2024/04/22	17.2	144.10	27.2	143.32	143.00	-10	98,059	-0.01%
2024/04/19	40.3	142.43	22.1	142.87	143.00	18.1	97,247	0.02%
2024/04/18	7.1	147.43	13.7	147.82	148.00	-6.7	95,526	-0.01%
2024/04/17	9	143.39	40.8	144.19	146.50	-31.8	94,851	-0.03%
2024/04/16	64.1	140.04	19.5	140.44	141.00	44.5	93,480	0.05%
2024/04/15	33.6	146.36	6.8	146.95	146.00	26.8	90,976	0.03%
2024/04/12	91.1	149.47	94	151.35	150.50	-2.9	89,690	0.00%
2024/04/11	128.4	150.58	81.1	148.44	150.00	47.3	87,961	0.05%	大買/
2024/04/10	39.4	156.63	16.1	155.07	154.50	23.3	85,355	0.03%
2024/04/09	17.4	159.06	46.3	159.53	158.00	-29	84,044	-0.03%
2024/04/08	55.1	158.05	25.1	158.22	158.00	30	82,682	0.04%
2024/04/03	50.8	156.11	33	157.94	159.00	17.8	81,311	0.02%
2024/04/02	15.5	154.25	64.2	156.02	159.00	-48.7	79,344	-0.06%
2024/04/01	22.9	151.27	16	152.63	150.50	6.9	76,692	0.01%
2024/03/29	50.5	152.72	360.8	153.31	150.00	-310.3	75,560	-0.41%	大賣/鉅額交易
2024/03/28	46	153.50	102.1	153.87	155.50	-56.1	73,210	-0.08%	大賣/
2024/03/27	18.6	146.51	96.8	147.34	148.50	-78.2	70,339	-0.11%
2024/03/26	43.5	143.24	43.1	143.40	142.00	0.4	68,483	0.00%
2024/03/25	14	145.31	357.2	145.61	145.50	-343.2	66,381	-0.52%	大賣/鉅額交易
2024/03/22	55.9	145.28	76.1	146.27	145.50	-20.2	64,505	-0.03%
2024/03/21	48.1	141.35	206.6	142.47	142.50	-158.5	61,032	-0.26%	大賣/鉅額交易
2024/03/20	39.8	137.67	303.4	139.25	138.00	-263.6	58,649	-0.45%	大賣/鉅額交易
2024/03/19	49.2	133.30	97	134.84	136.00	-47.8	55,781	-0.09%
2024/03/18	1,028.5	133.08	129.7	133.75	136.00	898.8	53,182	1.69%	大買/大賣/鉅額交易
2024/03/15	53	130.77	291.5	130.88	132.00	-238.5	49,532	-0.48%	大賣/鉅額交易
2024/03/14	61.1	119.51	39.7	119.73	121.00	21.4	43,236	0.05%
2024/03/13	39.1	120.64	99	120.75	120.50	-59.9	40,314	-0.15%
2024/03/12	56.3	116.24	285.2	116.04	119.00	-229	34,910	-0.66%	大賣/鉅額交易
2024/03/11	10.1	110.45	60.5	109.45	109.50	-50.4	29,389	-0.17%
2024/03/08	13.6	105.77	11.9	105.27	105.00	1.6	27,431	0.01%
2024/03/07	0	107.50	25.2	107.60	107.50	-25.2	26,533	-0.09%
2024/03/06	10.2	106.98	111.1	106.28	106.50	-100.9	26,183	-0.39%	大賣/
2024/03/05	10.2	107.29	13.4	107.25	106.50	-3.1	26,190	-0.01%
2024/03/04	14	105.46	48.6	105.63	106.50	-34.6	25,463	-0.14%
2024/03/01	6	103.17	14	102.57	102.00	-8	24,125	-0.03%
2024/02/29	1	103.00	7.2	103.21	103.00	-6.2	24,041	-0.03%
2024/02/27	1	103.50	5.1	103.90	103.50	-4.1	23,750	-0.02%
2024/02/26	0	0.00	7	103.50	103.50	-7	23,649	-0.03%
2024/02/23	1	103.50	2.1	103.48	103.00	-1.1	23,790	0.00%
2024/02/22	8	103.62	12	103.46	103.50	-4	24,119	-0.02%
2024/02/21	3	103.17	1	103.50	103.00	2	24,289	0.01%
2024/02/20	9.6	104.33	5.1	103.80	103.50	4.5	24,762	0.02%
2024/02/19	3	102.50	7.2	102.64	103.00	-4.2	24,617	-0.02%
2024/02/16	4.4	101.04	1	101.00	101.50	3.4	25,053	0.01%
2024/02/15	3.1	101.83	4	101.50	101.00	-0.9	25,287	0.00%
2024/02/05	2	101.75	15.1	101.50	101.50	-13.1	25,125	-0.05%
2024/02/02	4	101.75	0	0.00	102.00	4	25,105	0.02%
2024/02/01	2	102.25	1	102.00	103.00	1	25,344	0.00%
2024/01/31	3.2	102.16	7	102.36	102.50	-3.8	25,428	-0.01%
2024/01/30	3	102.17	10	102.00	102.00	-7	25,581	-0.03%
2024/01/29	2	102.50	18	103.00	102.50	-16	25,927	-0.06%
2024/01/26	2	103.25	11	102.91	102.50	-9	26,364	-0.03%
2024/01/25	3	101.67	4	101.63	102.00	-1	26,353	0.00%
2024/01/24	2	101.00	3	101.00	100.50	-1	26,387	0.00%
2024/01/23	1	100.50	3	101.00	101.00	-2	27,103	-0.01%
2024/01/22	5	100.20	1.1	100.03	99.90	3.9	29,035	0.01%
2024/01/19	0	0.00	2	100.25	100.50	-2	29,204	-0.01%
2024/01/18	7	99.17	2.2	99.67	99.90	4.8	29,563	0.02%
2024/01/17	14.7	99.38	2.9	98.97	98.60	11.9	29,936	0.04%
2024/01/16	28.3	99.79	19.2	99.79	100.00	9.1	30,976	0.03%
2024/01/15	4.9	100.30	0	0.00	100.00	4.9	31,922	0.02%
2024/01/12	12.1	100.50	1	101.00	100.50	11.1	32,081	0.03%
2024/01/11	6.1	100.07	6.2	100.76	100.50	-0.1	32,209	0.00%
2024/01/10	6.2	100.50	0	0.00	100.00	6.2	32,083	0.02%
2024/01/09	7.1	101.36	3.1	101.52	101.00	4	31,963	0.01%
2024/01/08	9.6	101.79	2	102.25	101.50	7.6	31,828	0.02%
2024/01/05	1	104.00	7.1	104.01	104.00	-6.1	31,693	-0.02%
2024/01/04	0	0.00	0.2	104.50	104.00	-0.2	31,937	0.00%
2024/01/03	0	0.00	2	104.25	104.50	-2	32,154	-0.01%
2024/01/02	0	0.00	4.7	104.19	105.00	-4.7	32,305	-0.01%
2023/12/29	1.2	104.07	1.2	104.42	104.50	0	32,250	0.00%
2023/12/28	1.1	103.95	11.3	103.63	104.00	-10.2	32,274	-0.03%
2023/12/27	0	0.00	1	103.50	103.50	-1	32,180	0.00%
2023/12/26	1.3	103.50	1	104.00	104.00	0.3	32,097	0.00%
2023/12/25	0.1	103.50	10.1	103.51	103.50	-10.1	32,284	-0.03%
2023/12/22	1	103.50	5	103.00	103.50	-4	32,363	-0.01%
2023/12/21	4.1	103.12	9	103.11	103.50	-4.9	32,468	-0.02%
2023/12/20	5.4	102.76	10.2	103.38	104.50	-4.8	32,160	-0.02%
2023/12/19	0.1	101.50	1	102.50	102.50	-0.9	31,507	0.00%
2023/12/18	0.1	101.50	5.7	101.94	102.00	-5.7	31,329	-0.02%
2023/12/15	21.1	101.45	0	0.00	101.50	21.1	31,177	0.07%
2023/12/14	5.1	101.89	9.5	101.13	102.00	-4.4	30,726	-0.01%
2023/12/13	3.4	100.71	1	101.00	101.00	2.4	30,500	0.01%
2023/12/12	13	101.00	12	100.88	101.00	1	30,839	0.00%
2023/12/11	5.1	100.90	0	0.00	101.00	5.1	30,769	0.02%
2023/12/08	4.2	101.26	2	101.50	101.50	2.2	30,658	0.01%
2023/12/07	3.2	101.00	1	101.00	101.00	2.2	30,887	0.01%
2023/12/06	4	101.13	1	101.00	101.00	3	30,950	0.01%
2023/12/04	1	101.00	8.2	100.69	101.00	-7.2	30,773	-0.02%
2023/12/01	6.1	100.51	7	100.50	100.50	-0.9	30,811	0.00%
2023/11/30	7	101.50	0	0.00	101.50	7	30,592	0.02%
2023/11/29	1	101.50	2.6	102.12	102.00	-1.6	30,267	-0.01%
2023/11/28	1	103.00	26.8	102.50	102.50	-25.8	29,970	-0.09%
2023/11/27	6.3	102.02	0.5	102.27	101.50	5.7	30,482	0.02%
2023/11/24	4	101.75	1.5	101.50	101.50	2.5	30,442	0.01%
2023/11/22	1	102.50	9.8	103.23	102.00	-8.8	31,063	-0.03%
2023/11/21	2	102.25	23.1	101.52	102.50	-21.1	30,942	-0.07%
2023/11/20	2.5	101.10	2.2	101.03	101.00	0.4	31,170	0.00%
2023/11/17	3	103.00	28.3	102.39	102.50	-25.3	30,949	-0.08%
2023/11/16	0	0.00	2	101.00	101.00	-2	30,387	-0.01%
2023/11/15	18.4	100.31	12	100.04	100.50	6.4	30,054	0.02%
2023/11/14	2	98.70	30	99.38	100.00	-28	29,488	-0.09%
2023/11/13	15.3	97.76	0	0.00	97.70	15.3	29,120	0.05%
2023/11/10	3.5	97.50	8	97.30	97.20	-4.5	29,544	-0.02%
2023/11/09	6	98.15	8.5	97.79	97.90	-2.5	30,337	-0.01%
2023/11/08	3.5	96.87	12.1	96.97	97.00	-8.6	30,321	-0.03%
2023/11/07	4.9	95.95	3	95.97	96.10	1.9	30,373	0.01%
2023/11/06	9.5	96.65	1	97.29	96.40	8.4	30,281	0.03%
2023/11/03	17.2	95.70	9.5	95.80	95.80	7.7	29,982	0.03%
2023/11/02	2.2	96.83	14.1	96.55	97.00	-12	29,758	-0.04%
2023/11/01	15.1	96.00	10	95.95	95.60	5.1	30,097	0.02%
2023/10/31	7.4	96.27	6.2	96.13	96.50	1.2	30,309	0.00%
2023/10/30	84.6	94.89	17.6	94.36	94.50	67	29,933	0.22%
2023/10/27	10	98.33	3	98.43	98.20	7	28,083	0.02%
2023/10/26	8.2	98.46	33	98.50	98.50	-24.8	28,036	-0.09%
2023/10/25	18.1	98.96	27	99.01	99.00	-9	27,773	-0.03%
2023/10/24	67.7	98.41	48.3	98.38	98.30	19.4	27,620	0.07%
2023/10/23	23.8	100.77	6	100.67	100.50	17.8	26,288	0.07%
2023/10/20	29	103.48	9	104.17	103.50	20	25,919	0.08%
2023/10/19	14.2	104.36	0	0.00	103.50	14.2	25,714	0.06%
2023/10/18	2	106.00	1	106.00	105.50	1	25,514	0.00%
2023/10/16	5	107.00	1	107.00	107.00	4	26,265	0.02%
2023/10/13	0.5	107.00	10	107.00	107.50	-9.5	26,851	-0.04%
2023/10/12	0	106.50	22.4	106.92	107.00	-22.4	27,096	-0.08%
2023/10/11	1	106.00	11	106.00	106.00	-10	27,348	-0.04%
2023/10/06	4.2	105.48	11	105.50	105.50	-6.8	27,369	-0.02%
2023/10/05	1	103.51	2	103.25	103.50	-1	27,528	0.00%
2023/10/04	5.2	102.90	5	102.90	103.00	0.2	27,645	0.00%
2023/10/03	3	104.00	1	104.00	104.00	2	27,599	0.01%
2023/10/02	0	0.00	1	105.00	104.50	-1	27,816	0.00%
2023/09/28	5	103.80	1	103.50	104.00	4	28,735	0.01%
2023/09/27	6.3	104.00	2	104.00	104.00	4.3	29,226	0.01%
2023/09/26	17.5	104.66	11	104.00	104.00	6.5	30,286	0.02%
2023/09/25	15	105.20	3	105.33	105.50	12	31,242	0.04%
2023/09/22	14	105.14	3	105.00	105.00	11	31,773	0.03%
2023/09/21	12.4	105.14	4	105.00	105.00	8.4	32,181	0.03%
2023/09/20	7.3	106.41	1	106.00	106.00	6.3	32,555	0.02%
2023/09/19	2	107.00	2	107.00	106.50	0	33,360	0.00%
2023/09/18	14	106.00	2	106.25	106.50	12	34,796	0.03%
2023/09/15	19.1	106.13	0	0.00	106.00	19.1	35,058	0.05%
2023/09/14	2	106.50	6	106.08	106.50	-4	34,962	-0.01%
2023/09/12	1	106.50	14	107.00	107.50	-13	35,594	-0.04%
2023/09/11	6	105.00	3.6	105.08	105.00	2.4	35,679	0.01%
2023/09/08	2	105.50	0	0.00	106.00	2	35,975	0.01%
2023/09/07	1	105.50	1	105.50	105.50	0	36,936	0.00%
2023/09/06	2	106.00	0	0.00	106.00	2	38,325	0.01%
2023/09/05	0	0.00	1	106.50	107.00	-1	38,319	0.00%
2023/09/04	3.5	106.36	0	0.00	106.50	3.5	38,384	0.01%
2023/09/01	2.1	107.00	18	106.58	107.50	-15.9	38,403	-0.04%
2023/08/31	4.4	106.02	4	106.13	106.50	0.4	38,772	0.00%
2023/08/30	4	106.13	2.6	106.19	106.00	1.4	38,234	0.00%
2023/08/29	14.4	105.93	12.8	105.96	106.00	1.6	38,783	0.00%
2023/08/28	15	108.50	1	109.00	108.00	14	38,485	0.04%
2023/08/25	3	108.00	0	0.00	108.00	3	39,185	0.01%
2023/08/24	19.1	109.29	13.2	109.38	109.50	6	40,302	0.01%
2023/08/22	101	106.50	3	106.50	106.50	98	41,061	0.24%	大買/
2023/08/21	4	106.00	1	106.00	106.00	3	41,271	0.01%
2023/08/18	3	106.67	0.6	106.50	106.00	2.4	41,354	0.01%
2023/08/17	5	106.50	0.6	106.50	106.50	4.4	41,432	0.01%
2023/08/16	21.8	105.78	65	105.98	105.50	-43.2	41,323	-0.10%
2023/08/15	17.1	107.92	6	107.17	107.00	11.1	41,146	0.03%
2023/08/14	17.8	109.64	19.2	109.66	110.00	-1.4	40,542	0.00%
2023/08/11	12	109.42	0	0.00	108.50	12	40,690	0.03%
2023/08/10	5.8	110.09	1	109.50	110.00	4.8	41,012	0.01%
2023/08/09	5	110.50	2	110.75	110.50	3	41,109	0.01%
2023/08/08	6.4	110.19	2	110.50	110.50	4.4	41,947	0.01%
2023/08/07	10	111.35	1.5	111.50	109.50	8.5	41,823	0.02%
2023/08/04	0	111.00	18	110.17	111.00	-18	41,358	-0.04%
2023/08/02	5.2	108.31	1	108.50	108.00	4.2	41,384	0.01%
2023/08/01	2	110.00	1	110.50	110.50	1	40,993	0.00%
2023/07/31	5	109.70	6	109.08	108.50	-1	40,803	0.00%
2023/07/28	14	109.96	5	110.00	109.50	9	40,510	0.02%
2023/07/27	43	111.02	1	110.50	110.50	42	40,589	0.10%
2023/07/26	3	112.00	2	111.75	111.50	1	40,899	0.00%
2023/07/25	3	111.33	22	110.86	112.00	-19	40,721	-0.05%
2023/07/24	3	107.83	8	108.00	108.00	-5	39,989	-0.01%
2023/07/21	8	107.69	2	107.00	107.50	6	40,226	0.01%
2023/07/20	7.2	108.08	3	108.67	108.00	4.2	40,260	0.01%
2023/07/19	18.3	109.99	10	109.15	108.50	8.3	40,018	0.02%
2023/07/18	56	111.48	39	111.78	112.00	17	39,654	0.04%
2023/07/17	4	110.13	20	110.00	110.50	-16	39,110	-0.04%
2023/07/14	19	107.53	37	108.28	109.50	-18	38,735	-0.05%
2023/07/13	1	108.00	3	108.00	107.00	-2	38,284	-0.01%
2023/07/12	2	107.50	13.5	107.30	107.50	-11.5	38,042	-0.03%
2023/07/11	1.1	104.52	0	105.50	105.00	1	37,842	0.00%
2023/07/10	12.5	104.86	0	0.00	104.50	12.5	37,828	0.03%
2023/07/07	1	105.00	1	105.00	105.50	0	37,756	0.00%
2023/07/06	36.8	106.13	2	105.75	105.50	34.8	37,732	0.09%
2023/07/05	66.1	109.48	3.7	108.43	108.50	62.4	36,789	0.17%
2023/07/04	46.9	110.36	5.6	110.32	110.00	41.3	36,139	0.11%
2023/07/03	46	114.23	42.2	114.24	115.00	3.8	35,462	0.01%
2023/06/30	19	112.42	4	112.25	113.00	15	34,309	0.04%
2023/06/29	12.1	114.00	12.1	114.00	113.00	-0.1	33,829	0.00%
2023/06/28	4	114.75	14.2	114.86	115.00	-10.2	33,522	-0.03%
2023/06/27	13.2	114.77	9	114.67	114.00	4.2	33,179	0.01%
2023/06/26	35.5	115.70	31.1	115.25	115.50	4.4	32,601	0.01%
2023/06/21	0	0.00	4.8	112.72	113.00	-4.8	32,082	-0.01%
2023/06/20	5.1	112.01	0	0.00	112.50	5.1	32,028	0.02%
2023/06/19	0	0.00	4.5	112.12	112.50	-4.5	31,892	-0.01%
2023/06/16	0.3	111.69	6	111.83	111.00	-5.7	31,825	-0.02%
2023/06/15	3.7	111.36	0	0.00	111.50	3.7	31,398	0.01%
2023/06/14	5	112.50	6.1	112.41	112.50	-1.1	31,855	0.00%
2023/06/13	4.2	112.50	27.5	112.74	112.50	-23.3	31,723	-0.07%
2023/06/12	21	108.45	45.1	109.78	110.50	-24.1	30,901	-0.08%
2023/06/09	1	107.50	0.2	107.50	108.00	0.8	29,760	0.00%
2023/06/08	2	107.50	0.3	107.50	107.00	1.7	29,876	0.01%
2023/06/07	1	107.50	2	107.50	108.00	-1	30,051	0.00%
2023/06/06	2	106.25	3	106.83	107.00	-1	30,703	0.00%
2023/06/05	14	107.68	3	107.50	107.50	11	30,622	0.04%
2023/06/02	2	108.00	4	107.88	108.00	-2	31,419	-0.01%
2023/06/01	3	106.67	9.6	107.47	108.00	-6.6	31,156	-0.02%
2023/05/31	7	106.71	2.1	106.52	106.50	4.9	30,871	0.02%
2023/05/30	12.3	106.63	12.3	106.95	107.00	0	30,356	0.00%
2023/05/29	1	105.50	24	105.15	105.50	-23	29,635	-0.08%
2023/05/26	7.2	102.43	4	102.50	102.50	3.2	29,233	0.01%
2023/05/25	14	102.50	4	102.75	102.50	10	28,999	0.03%
2023/05/24	4	102.75	0	0.00	103.00	4	28,936	0.01%
2023/05/23	4	102.75	0	0.00	102.50	4	28,904	0.01%
2023/05/22	0.2	102.75	0	0.00	103.00	0.2	28,907	0.00%
2023/05/19	3.1	102.52	0	103.00	103.00	3.1	29,083	0.01%
2023/05/18	0.1	103.00	3	102.83	103.00	-3	29,193	-0.01%
2023/05/17	4	102.38	1	102.50	102.50	3	29,333	0.01%
2023/05/16	3.6	102.22	11	102.32	102.00	-7.4	28,993	-0.03%
2023/05/15	9.2	102.01	0	0.00	102.00	9.2	28,601	0.03%
2023/05/12	0.8	105.50	1.2	106.50	102.50	-0.4	28,557	0.00%
2023/05/11	0.8	105.50	1.2	106.50	105.00	-0.4	27,867	0.00%
2023/05/10	0.1	106.50	13	106.50	106.50	-12.9	27,910	-0.05%
2023/05/09	2.9	105.66	15.2	106.07	106.50	-12.3	28,140	-0.04%
2023/05/08	1	105.00	3	105.33	105.00	-2	28,301	-0.01%
2023/05/05	2	105.00	0	0.00	105.00	2	28,849	0.01%
2023/05/04	1	105.00	1	105.00	105.00	0	29,465	0.00%
2023/05/03	0.2	105.50	27	105.52	105.50	-26.8	29,917	-0.09%
2023/05/02	4	105.63	49.4	105.73	106.00	-45.4	30,781	-0.15%
2023/04/28	0	0.00	4	104.00	104.50	-4	31,312	-0.01%
2023/04/27	6.5	103.50	3	103.50	103.50	3.5	31,454	0.01%
2023/04/26	1	104.00	5	104.00	103.50	-4	31,624	-0.01%
2023/04/25	5	103.20	16.5	103.12	103.00	-11.5	31,354	-0.04%
2023/04/24	3	104.00	0	0.00	103.50	3	31,215	0.01%
2023/04/21	2	104.25	7.1	104.30	104.00	-5.1	31,240	-0.02%
2023/04/20	0	0.00	1.2	104.00	104.50	-1.2	31,018	0.00%
2023/04/19	6	104.00	6.1	103.93	104.00	-0.1	31,244	0.00%
2023/04/18	11	104.05	3	104.00	104.50	8	31,266	0.03%
2023/04/17	4.1	104.00	7	104.43	104.00	-2.9	31,594	-0.01%
2023/04/14	0	0.00	2.5	103.70	104.50	-2.5	32,030	-0.01%
2023/04/13	2	103.00	1	103.00	103.00	1	32,380	0.00%
2023/04/12	9.1	102.67	2	103.00	102.50	7.1	32,302	0.02%
2023/04/11	6	103.00	1	103.50	103.50	5	32,585	0.02%
2023/04/10	4.3	103.26	31	103.00	103.00	-26.8	32,478	-0.08%
2023/04/07	7	103.00	2	103.50	103.00	5	32,418	0.02%
2023/04/06	5.2	103.71	1.4	103.68	103.50	3.8	32,371	0.01%
2023/03/31	0	0.00	3	104.50	104.00	-3	31,976	-0.01%
2023/03/30	1	104.00	8	104.50	104.50	-7	32,025	-0.02%
2023/03/29	8	103.13	0.1	103.50	103.50	7.9	32,165	0.02%
2023/03/28	10.1	103.75	9	103.06	103.00	1.1	32,556	0.00%
2023/03/27	9.2	104.05	0	0.00	103.50	9.2	32,645	0.03%
2023/03/24	13	104.88	11.3	105.21	105.50	1.8	33,306	0.01%
2023/03/23	0	0.00	0.2	104.00	103.50	-0.2	32,568	0.00%
2023/03/22	6	103.50	1	103.50	103.50	5	32,454	0.02%
2023/03/21	2	103.50	13.1	103.54	103.50	-11.1	32,672	-0.03%
2023/03/20	20	102.83	11	102.73	102.50	9	32,644	0.03%
2023/03/17	0.1	103.00	11	103.91	103.50	-10.9	32,828	-0.03%
2023/03/16	1.7	102.57	2	103.00	102.00	-0.3	32,303	0.00%
2023/03/15	2	102.50	8	102.63	102.50	-6	32,585	-0.02%
2023/03/14	11	102.05	12	101.75	102.00	-1	33,160	0.00%
2023/03/13	3	102.50	3.2	101.69	103.00	-0.2	33,434	0.00%
2023/03/10	37	101.54	37	102.00	102.00	0	34,333	0.00%
2023/03/09	10.7	102.69	1	102.50	102.50	9.7	34,973	0.03%
2023/03/08	3	104.17	3	104.50	104.00	0	35,167	0.00%
2023/03/07	30.9	105.24	30.9	105.24	105.00	0	35,211	0.00%
2023/03/06	14.1	103.22	35.1	103.46	103.50	-21	34,782	-0.06%
2023/03/03	5	102.60	3	103.17	102.50	2	34,733	0.01%
2023/03/02	2	102.25	12	102.46	102.50	-10	34,949	-0.03%
2023/03/01	2.1	100.10	1	102.00	102.00	1.1	35,010	0.00%
2023/02/24	16.1	102.43	1	101.50	101.00	15.1	34,736	0.04%
2023/02/23	8	102.88	1	102.50	103.00	7	34,341	0.02%
2023/02/22	33	101.97	1	102.00	102.00	32	34,713	0.09%
2023/02/21	6	102.50	1	102.50	102.50	5	34,783	0.01%
2023/02/20	2	102.76	0	0.00	103.00	2	35,331	0.01%
2023/02/17	1.2	103.00	3	103.00	103.50	-1.9	35,745	-0.01%
2023/02/16	3	103.33	12.2	103.30	103.50	-9.2	36,384	-0.03%
2023/02/15	0	0.00	13	102.12	102.50	-13	37,202	-0.03%
2023/02/14	2	101.50	1	101.50	102.00	1	37,250	0.00%
2023/02/13	3	101.00	1.5	101.50	101.00	1.5	37,616	0.00%
2023/02/10	1.1	101.05	103.5	101.50	101.50	-102.4	37,809	-0.27%	大賣/鉅額交易
2023/02/09	19	101.26	3.1	101.16	101.00	15.9	38,059	0.04%
2023/02/08	13	100.54	1	100.50	100.50	12	38,379	0.03%
2023/02/07	10	100.70	0.5	101.42	100.50	9.5	38,627	0.02%
2023/02/06	7	101.50	18.2	101.20	101.50	-11.2	38,581	-0.03%
2023/02/03	6.3	99.69	0	0.00	99.60	6.3	38,523	0.02%
2023/02/02	21	100.19	2	100.50	100.00	19	38,531	0.05%
2023/02/01	19.2	100.11	4.7	100.39	100.00	14.5	38,077	0.04%
2023/01/31	26.2	99.69	33.1	100.04	99.70	-6.9	37,933	-0.02%
2023/01/30	56.3	98.82	19	98.19	98.10	37.3	37,093	0.10%
2023/01/17	4.1	98.16	1	98.30	98.10	3.1	36,341	0.01%
2023/01/16	14	98.35	0.2	99.30	98.10	13.8	36,361	0.04%
2023/01/13	2.1	98.91	0	0.00	98.60	2.1	36,315	0.01%
2023/01/12	3	99.10	1.1	98.91	98.60	1.9	36,978	0.01%
2023/01/11	2	99.41	0	0.00	99.10	2	37,569	0.01%
2023/01/10	12	99.53	2	99.35	99.40	10	37,879	0.03%
2023/01/09	4.5	99.22	6	99.28	99.10	-1.5	38,027	0.00%
2023/01/06	4.6	98.52	4	98.53	98.40	0.6	37,890	0.00%
2023/01/05	98.9	98.18	13	98.03	98.00	85.9	38,045	0.23%
2023/01/04	17.4	98.22	8.2	98.25	98.10	9.2	38,079	0.02%
2023/01/03	22.4	98.50	17	99.05	99.10	5.4	38,013	0.01%
2022/12/30	2	99.95	1	100.00	99.90	1	37,602	0.00%
2022/12/29	22.5	99.77	2	99.60	99.70	20.5	37,753	0.05%
2022/12/28	4.2	100.26	14	100.00	100.50	-9.8	38,005	-0.03%
2022/12/27	3	100.83	1.2	100.57	100.50	1.9	37,915	0.00%
2022/12/26	0	0.00	5	100.50	101.00	-5	38,115	-0.01%
2022/12/23	0.1	101.00	1	101.00	101.00	-0.9	38,434	0.00%
2022/12/22	5	100.50	31	100.52	101.00	-26	38,849	-0.07%
2022/12/21	4.3	100.38	0	0.00	100.00	4.3	39,308	0.01%
2022/12/20	3.2	100.36	2.1	100.01	100.00	1.1	39,198	0.00%
2022/12/19	0	101.00	1	101.50	101.50	-1	39,135	0.00%
2022/12/16	10.6	100.72	2	100.50	100.50	8.6	38,899	0.02%
2022/12/15	0.3	102.00	2.1	102.00	101.50	-1.8	38,102	0.00%
2022/12/14	0	0.00	6	102.50	102.50	-6	38,124	-0.02%
2022/12/13	10.2	101.26	0	0.00	101.00	10.2	38,141	0.03%
2022/12/12	3	101.67	3	102.00	102.00	0	37,850	0.00%
2022/12/09	7	102.21	1	102.00	102.00	6	38,145	0.02%
2022/12/08	16.3	101.88	3	101.83	101.50	13.2	37,890	0.03%
2022/12/07	7	102.79	4.4	102.74	102.00	2.7	37,817	0.01%
2022/12/06	13.2	103.61	0.3	104.00	103.00	12.9	37,621	0.03%
2022/12/05	5	106.10	9.5	106.05	105.50	-4.5	37,014	-0.01%
2022/12/02	15.4	104.75	22.8	105.43	105.50	-7.4	36,500	-0.02%
2022/12/01	12.1	102.62	5.1	102.30	103.00	7	35,734	0.02%
2022/11/30	9	100.78	2	101.25	100.50	7	34,905	0.02%
2022/11/29	6.5	100.05	6	99.93	100.00	0.5	34,038	0.00%
2022/11/28	18.3	99.97	1	99.70	100.00	17.3	33,757	0.05%
2022/11/25	6.4	100.69	4	100.88	100.50	2.4	33,605	0.01%
2022/11/24	15	100.10	0	0.00	101.00	15	33,507	0.04%
2022/11/23	8.6	101.01	0	0.00	100.50	8.6	33,169	0.03%
2022/11/22	43	100.02	0	0.00	100.50	43	33,091	0.13%
2022/11/21	29.1	100.53	7	100.43	100.00	22.1	32,902	0.07%
2022/11/18	12	101.17	4	101.13	100.50	8	32,636	0.02%
2022/11/17	6	101.50	0	0.00	101.50	6	32,326	0.02%
2022/11/16	10	101.60	1.1	101.14	101.50	8.9	32,188	0.03%
2022/11/15	9	101.72	20	101.63	101.50	-11	31,685	-0.03%
2022/11/14	19	100.41	3	99.87	101.50	16	31,198	0.05%
2022/11/11	130.1	101.12	35	100.51	100.00	95.1	30,512	0.31%	大買/
2022/11/10	42.2	100.51	0	0.00	100.50	42.2	29,543	0.14%
2022/11/09	5	101.80	10	101.95	102.50	-5	29,373	-0.02%
2022/11/08	22.1	100.07	0	0.00	100.00	22.1	29,190	0.08%
2022/11/07	27.5	100.04	36	100.00	100.00	-8.5	29,498	-0.03%
2022/11/04	21.3	100.00	2	100.25	100.50	19.3	29,858	0.06%
2022/11/03	10.2	100.76	3.8	101.11	101.00	6.4	29,990	0.02%
2022/11/02	6	101.42	1	101.50	102.00	5	29,765	0.02%
2022/11/01	7.3	101.10	3	101.67	101.50	4.3	29,668	0.01%
2022/10/31	3.1	101.86	4	102.13	102.50	-0.9	29,304	0.00%
2022/10/28	1.1	103.98	3	103.00	104.00	-1.9	29,222	-0.01%
2022/10/27	2	104.50	11	104.50	104.00	-9	29,368	-0.03%
2022/10/26	0	0.00	5	103.80	104.00	-5	29,519	-0.02%
2022/10/25	0.1	102.50	0	0.00	103.50	0.1	29,293	0.00%
2022/10/24	5.2	103.48	21	104.36	103.00	-15.8	29,045	-0.05%
2022/10/21	6	103.00	5	103.00	103.50	1	28,923	0.00%
2022/10/20	7.4	101.63	7	102.00	102.50	0.4	29,034	0.00%
2022/10/19	7.1	103.58	6	103.33	103.00	1.1	28,453	0.00%
2022/10/18	11.1	104.09	2	103.50	103.50	9.1	28,204	0.03%
2022/10/17	10.1	104.75	3	104.67	105.00	7.1	28,041	0.03%
2022/10/14	3	104.83	2	105.00	105.00	1	27,956	0.00%
2022/10/13	3.1	103.51	8	103.50	103.50	-4.9	28,122	-0.02%
2022/10/12	5.1	103.30	1	103.00	103.00	4.1	27,974	0.01%
2022/10/11	18.1	104.47	78	104.39	104.00	-59.9	27,628	-0.22%
2022/10/07	1	107.00	2	107.25	107.50	-1	27,413	0.00%
2022/10/06	12	107.33	4	107.38	107.50	8	27,815	0.03%
2022/10/05	6.4	106.11	21	106.57	107.00	-14.6	27,893	-0.05%
2022/10/04	3	102.01	1	102.50	102.50	2	27,455	0.01%
2022/10/03	1	101.01	0	0.00	101.00	1	27,474	0.00%
2022/09/30	6.2	101.36	0	0.00	102.00	6.2	27,695	0.02%
2022/09/29	20.2	101.13	5	102.00	101.50	15.2	27,913	0.05%
2022/09/28	28.9	101.93	5	102.30	100.50	23.9	28,002	0.09%
2022/09/27	12	103.54	2	103.75	103.50	10	27,942	0.04%
2022/09/26	11.3	104.68	7.2	103.93	104.00	4.2	28,760	0.01%
2022/09/23	3	106.83	0	0.00	106.50	3	29,122	0.01%
2022/09/22	1.2	106.54	2.8	107.00	107.00	-1.6	29,606	-0.01%
2022/09/21	3.1	106.68	0	0.00	107.00	3.1	29,763	0.01%
2022/09/20	0.1	108.00	1	107.50	108.50	-1	29,793	0.00%
2022/09/19	0.1	107.00	3	107.00	107.00	-2.9	29,797	-0.01%
2022/09/16	2	107.25	0	0.00	107.50	2	30,004	0.01%
2022/09/15	2	108.25	2	108.00	108.00	0	30,148	0.00%
2022/09/14	2.1	107.76	4	108.00	107.50	-2	30,383	-0.01%
2022/09/13	1.1	109.93	3.4	109.79	110.00	-2.4	30,584	-0.01%
2022/09/12	6.1	108.25	2	108.50	108.50	4.1	30,594	0.01%
2022/09/08	1	106.52	0	0.00	107.00	1	31,113	0.00%
2022/09/07	64.3	106.92	1	106.50	106.00	63.3	31,387	0.20%
2022/09/06	1	108.00	2	107.75	108.50	-1	31,270	0.00%
2022/09/05	1	108.00	0	0.00	108.00	1	31,528	0.00%
2022/09/02	3	108.00	4	107.75	107.50	-1	31,931	0.00%
2022/09/01	4.4	107.51	0	0.00	107.50	4.4	32,046	0.01%
2022/08/31	2.3	108.04	0	0.00	109.00	2.3	31,915	0.01%
2022/08/30	4.1	108.14	0	0.00	108.50	4.1	31,741	0.01%
2022/08/29	10	108.25	1	108.00	108.00	9	32,006	0.03%
2022/08/26	0	0.00	3.5	109.86	110.50	-3.5	32,155	-0.01%
2022/08/25	1	110.00	0.4	110.00	109.50	0.6	32,478	0.00%
2022/08/24	4.3	109.76	0	0.00	109.50	4.3	33,426	0.01%
2022/08/23	5	110.10	0	0.00	110.00	5	34,509	0.01%
2022/08/22	1.1	110.50	3	110.33	111.00	-1.9	34,940	-0.01%
2022/08/19	0.1	111.50	0	0.00	111.00	0.1	35,525	0.00%
2022/08/18	2	111.50	0	0.00	112.00	2	35,898	0.01%
2022/08/17	11	111.73	11	112.00	112.50	0	36,728	0.00%
2022/08/16	4.2	111.13	2	110.75	111.00	2.2	36,840	0.01%
2022/08/15	13.1	112.38	8.6	112.09	112.00	4.5	36,930	0.01%
2022/08/12	9	113.44	17	113.15	112.50	-8	37,208	-0.02%
2022/08/11	3	112.00	14.4	112.53	113.00	-11.4	37,022	-0.03%
2022/08/10	26	110.00	20	110.05	110.00	6	36,918	0.02%
2022/08/09	1	107.51	3	109.00	109.00	-2	36,398	-0.01%
2022/08/08	12	107.46	3	107.67	108.00	9	36,343	0.02%
2022/08/05	3	108.33	3	108.33	108.00	0	36,295	0.00%
2022/08/04	11.2	107.10	3.2	107.66	108.00	8	36,249	0.02%
2022/08/03	16.1	107.03	3.2	107.66	108.50	12.9	35,932	0.04%
2022/08/02	3.2	107.05	37	107.51	108.00	-33.8	35,709	-0.09%
2022/08/01	2.1	108.50	1	108.50	109.00	1.1	35,441	0.00%
2022/07/29	2.1	109.00	11	109.00	109.00	-8.9	35,652	-0.02%
2022/07/28	1	108.50	9	108.61	108.50	-8	35,867	-0.02%
2022/07/27	18.2	107.51	1	108.51	108.00	17.2	36,003	0.05%
2022/07/26	8.1	107.87	3	108.00	108.00	5	35,778	0.01%
2022/07/25	0.1	107.50	14.1	106.61	107.50	-14	35,635	-0.04%
2022/07/22	0	0.00	5	106.00	106.00	-5	35,447	-0.01%
2022/07/21	2	104.25	5.1	104.02	105.50	-3.1	35,462	-0.01%
2022/07/20	3.8	104.31	1	103.50	103.50	2.8	35,419	0.01%
2022/07/19	3.1	103.84	0	0.00	104.00	3.1	35,511	0.01%
2022/07/18	0.1	104.50	7	104.50	105.00	-6.9	35,446	-0.02%
2022/07/15	2.1	105.00	5.2	105.01	105.00	-3.1	35,469	-0.01%
2022/07/14	0.1	104.00	11	104.68	105.00	-10.9	35,384	-0.03%
2022/07/13	2.1	103.00	6	103.17	102.50	-3.9	34,910	-0.01%
2022/07/12	32.2	100.45	28	100.04	100.50	4.2	34,569	0.01%
2022/07/11	10.1	100.85	51	100.90	101.00	-40.9	34,330	-0.12%
2022/07/08	55.1	102.05	2	102.00	102.00	53.1	34,172	0.16%
2022/07/07	2	102.25	3	102.67	103.50	-1	33,867	0.00%
2022/07/06	9.3	101.64	2	101.00	100.50	7.3	33,478	0.02%
2022/07/05	10.2	102.34	35	102.47	102.50	-24.8	33,199	-0.07%
2022/07/04	19	100.56	6	100.42	100.00	13	32,860	0.04%
2022/07/01	19.3	106.64	8.2	106.56	106.00	11.1	32,262	0.03%
2022/06/30	9.2	109.29	11.1	109.96	109.00	-1.9	31,744	-0.01%
2022/06/29	5.1	111.40	2	111.75	111.00	3.1	31,393	0.01%
2022/06/28	2	111.25	3	112.00	112.00	-1	31,168	0.00%
2022/06/27	2.6	111.49	14	111.68	111.00	-11.4	31,040	-0.04%
2022/06/24	0	109.83	2	110.00	110.00	-2	30,863	-0.01%
2022/06/23	11.8	108.66	34	108.01	108.00	-22.3	30,701	-0.07%
2022/06/22	7.1	110.85	0	0.00	109.50	7.1	30,281	0.02%
2022/06/21	0	111.50	6	111.50	112.00	-6	30,597	-0.02%
2022/06/20	19.1	110.10	4	110.12	109.00	15	30,276	0.05%
2022/06/17	9.3	110.17	6	110.33	109.50	3.3	30,071	0.01%
2022/06/16	17.1	112.91	19	112.13	111.50	-1.9	29,597	-0.01%
2022/06/15	14	112.00	16.1	112.12	112.00	-2.1	30,439	-0.01%
2022/06/14	6.2	111.66	7	110.50	111.50	-0.8	30,755	0.00%
2022/06/13	15.1	111.97	5.3	111.53	111.50	9.8	30,823	0.03%
2022/06/10	1	114.00	1	114.50	114.00	0	30,587	0.00%
2022/06/09	1	115.00	3.4	114.94	115.50	-2.4	30,617	-0.01%
2022/06/08	0.2	114.00	4	114.13	114.00	-3.8	30,518	-0.01%
2022/06/07	5	113.90	14	114.00	113.50	-9	30,625	-0.03%
2022/06/06	3	115.17	14.7	115.33	115.50	-11.7	30,483	-0.04%
2022/06/02	6.2	114.10	5	115.50	114.00	1.2	30,890	0.00%
2022/06/01	6.1	114.17	44.6	114.94	114.50	-38.5	31,010	-0.12%
2022/05/31	1.6	112.78	35	111.87	113.00	-33.4	30,133	-0.11%
2022/05/30	19	110.13	15.1	109.93	110.50	4	28,871	0.01%
2022/05/27	7	110.00	6.3	110.48	110.00	0.7	28,372	0.00%
2022/05/26	9	109.50	14.6	109.88	109.00	-5.6	27,992	-0.02%
2022/05/25	5.1	109.21	18	109.61	109.50	-12.9	27,818	-0.05%
2022/05/24	2	108.50	7	108.50	108.00	-5	27,347	-0.02%
2022/05/23	3	108.33	9	108.39	108.00	-6	26,969	-0.02%
2022/05/20	0	0.00	8	108.06	107.00	-8	26,832	-0.03%
2022/05/19	0.4	107.00	3	106.43	107.50	-2.6	26,456	-0.01%
2022/05/18	8	106.81	13.1	106.65	107.00	-5.1	26,023	-0.02%
2022/05/17	1.2	104.60	5	104.90	105.00	-3.8	25,518	-0.01%
2022/05/16	2.1	104.00	7	104.07	104.50	-4.9	25,323	-0.02%
2022/05/13	1	104.00	2	103.50	104.00	-1	25,172	0.00%
2022/05/12	4.1	102.50	1.5	102.50	102.00	2.6	25,217	0.01%
2022/05/11	5	103.80	2	103.50	103.00	3	25,124	0.01%
2022/05/10	0.1	103.50	0.3	103.50	104.00	-0.2	25,133	0.00%
2022/05/09	0	103.50	10	103.50	104.00	-10	25,217	-0.04%
2022/05/06	1.1	103.00	4	103.13	104.00	-3	25,527	-0.01%
2022/05/05	0.1	104.50	3	105.00	104.50	-2.9	25,631	-0.01%
2022/05/04	8.2	104.43	10.1	103.95	104.00	-1.9	25,602	-0.01%
2022/04/29	1.1	101.98	1	102.00	102.00	0.1	25,993	0.00%
2022/04/28	6.1	100.99	4	101.00	101.50	2.1	26,305	0.01%
2022/04/27	2.4	100.03	4	100.00	100.00	-1.6	26,323	-0.01%
2022/04/26	2.2	100.77	1	101.50	101.00	1.2	26,227	0.00%
2022/04/25	24.6	101.16	0.1	102.50	100.50	24.5	26,131	0.09%
2022/04/22	5.3	102.56	0	0.00	103.50	5.3	25,723	0.02%
2022/04/21	0	0.00	2.2	103.45	103.00	-2.2	26,086	-0.01%
2022/04/20	14.4	102.51	0	0.00	103.00	14.4	26,106	0.06%
2022/04/19	3.2	102.52	0	0.00	102.00	3.2	26,095	0.01%
2022/04/18	1.1	102.55	0	0.00	102.50	1.1	26,235	0.00%
2022/04/15	0.2	103.50	0.1	103.50	103.00	0.1	26,622	0.00%
2022/04/14	1.2	104.04	0	0.00	104.00	1.2	27,070	0.00%
2022/04/13	0	0.00	16.3	104.00	104.00	-16.3	27,740	-0.06%
2022/04/12	4.1	102.63	0	0.00	102.00	4.1	29,846	0.01%
2022/04/11	26.3	102.35	0	0.00	102.00	26.3	29,853	0.09%
2022/04/08	3.6	102.73	0	0.00	103.00	3.6	29,736	0.01%
2022/04/07	16.1	103.45	0	0.00	103.00	16.1	29,605	0.05%
2022/04/06	4.3	104.54	2.2	105.00	105.00	2.2	29,253	0.01%
2022/04/01	0.1	105.00	0	0.00	104.50	0.1	28,990	0.00%
2022/03/31	1.1	106.00	1.6	106.00	106.00	-0.5	28,748	0.00%
2022/03/30	0	0.00	1.5	105.83	105.50	-1.5	28,608	-0.01%
2022/03/29	3	105.33	6	106.00	105.50	-3	28,506	-0.01%
2022/03/28	4	105.00	3	106.00	106.00	1	28,443	0.00%
2022/03/25	5	106.30	1	106.50	106.00	4	28,332	0.01%
2022/03/24	13	106.15	9.1	106.18	106.50	3.9	28,289	0.01%
2022/03/23	1	104.50	11	104.55	105.50	-10	27,980	-0.04%
2022/03/22	9	104.28	6	104.00	104.00	3	28,224	0.01%
2022/03/21	1.8	105.78	8	105.25	104.50	-6.2	28,256	-0.02%
2022/03/18	0.2	106.00	8.1	105.32	106.00	-7.9	28,271	-0.03%
2022/03/17	0	0.00	13.1	103.81	104.00	-13.1	27,192	-0.05%
2022/03/16	17	100.79	29	101.47	101.50	-12	26,806	-0.04%
2022/03/15	7.2	101.36	2	101.25	101.00	5.2	26,458	0.02%
2022/03/14	11	102.82	0	0.00	102.50	11	26,525	0.04%
2022/03/11	2	103.50	2.1	103.26	103.50	-0.1	26,516	0.00%
2022/03/10	10.2	103.00	1.2	103.08	103.00	9	26,500	0.03%
2022/03/09	5.1	101.90	0	0.00	101.50	5.1	26,385	0.02%
2022/03/08	7.9	100.75	1	101.99	101.50	6.9	26,349	0.03%
2022/03/07	40.1	103.01	4	103.00	102.50	36.1	25,720	0.14%
2022/03/04	6	104.33	3.5	104.57	105.00	2.5	25,816	0.01%
2022/03/03	7	105.07	2	104.75	104.50	5	25,972	0.02%
2022/03/02	15	104.50	4	104.13	104.50	11	26,143	0.04%
2022/03/01	3	104.33	2	104.75	104.50	1	26,204	0.00%
2022/02/25	21.2	103.26	1	103.00	103.00	20.2	26,220	0.08%
2022/02/24	15.2	103.10	10	103.50	102.50	5.2	26,098	0.02%
2022/02/23	0	105.00	0	0.00	105.00	0	25,606	0.00%
2022/02/22	11.1	104.28	0	0.00	104.50	11.1	25,709	0.04%
2022/02/21	0	0.00	1	106.50	106.00	-1	25,784	0.00%
2022/02/18	12	105.54	1.4	105.21	105.50	10.6	25,924	0.04%
2022/02/17	3	105.50	6	106.00	106.00	-3	25,998	-0.01%
2022/02/16	0	0.00	2	105.50	105.50	-2	26,003	-0.01%
2022/02/15	3.3	104.46	0	0.00	104.00	3.3	26,223	0.01%
2022/02/14	2.1	104.02	20	104.03	104.00	-17.9	26,310	-0.07%
2022/02/11	1	105.00	5	105.10	106.00	-4	26,318	-0.02%
2022/02/10	7	106.36	12.1	106.17	106.50	-5.1	26,440	-0.02%
2022/02/09	2.1	106.00	11.2	106.09	106.50	-9.1	26,437	-0.03%
2022/02/08	8	105.31	8	105.25	105.50	0	26,352	0.00%
2022/02/07	1	103.01	6	103.08	103.00	-5	25,826	-0.02%
2022/01/26	7.4	102.43	5	102.50	102.00	2.4	25,471	0.01%
2022/01/25	11	102.41	0	0.00	103.00	11	25,257	0.04%
2022/01/24	13.1	103.50	7.2	103.22	103.00	5.9	25,076	0.02%
2022/01/21	10.3	102.36	1	102.00	102.00	9.3	24,727	0.04%
2022/01/20	24.3	103.27	0.8	104.00	103.00	23.5	24,415	0.10%
2022/01/19	3	103.67	20	103.20	103.50	-17	24,199	-0.07%
2022/01/18	1	104.00	3	104.00	103.50	-2	24,100	-0.01%
2022/01/17	1.2	103.59	0	0.00	103.50	1.2	24,204	0.00%
2022/01/14	18.3	103.59	1	103.50	103.50	17.3	24,181	0.07%
2022/01/13	1	105.00	7.2	105.50	105.50	-6.2	24,050	-0.03%
2022/01/12	2	104.00	3	104.33	104.50	-1	24,214	0.00%
2022/01/11	3.1	104.34	1	104.50	104.50	2.1	24,338	0.01%
2022/01/10	9.4	104.95	0	105.44	104.50	9.3	24,605	0.04%
2022/01/07	17	106.68	1	106.00	106.50	16	24,846	0.06%
2022/01/06	29.1	107.64	7.2	107.07	107.00	22	24,497	0.09%
2022/01/05	68	108.65	48.9	109.18	109.00	19.1	23,990	0.08%
2022/01/04	3.2	103.84	1	104.00	103.50	2.2	22,264	0.01%
2022/01/03	6.2	103.98	12	103.13	103.00	-5.8	22,420	-0.03%
2021/12/30	2.1	104.02	3	104.50	104.00	-0.9	22,693	0.00%
2021/12/29	11.1	104.95	4	104.63	105.00	7.1	23,058	0.03%
2021/12/28	1	105.00	3.7	105.00	105.50	-2.7	23,528	-0.01%
2021/12/27	0.2	104.43	20.9	104.14	104.50	-20.7	23,690	-0.09%
2021/12/24	1	104.00	1	104.00	104.00	0	24,112	0.00%
2021/12/23	10	104.30	6.8	103.63	104.00	3.2	24,295	0.01%
2021/12/22	1.2	103.57	0	0.00	103.50	1.2	24,599	0.00%
2021/12/21	0	0.00	1	103.50	104.50	-1	24,777	0.00%
2021/12/20	5.4	103.22	0	0.00	103.00	5.4	24,788	0.02%
2021/12/17	0.3	104.00	1	103.50	103.50	-0.7	24,743	0.00%
2021/12/16	7.3	104.43	0	0.00	103.50	7.3	24,530	0.03%
2021/12/15	4	104.50	1	105.00	105.00	3	24,606	0.01%
2021/12/14	5.1	104.80	3.1	104.66	104.50	2	24,867	0.01%
2021/12/13	1.2	104.58	0	0.00	104.50	1.2	24,882	0.00%
2021/12/10	5.1	105.01	1	105.00	105.00	4.1	25,648	0.02%
2021/12/09	3	105.83	8	105.69	106.00	-5	25,628	-0.02%
2021/12/08	8.4	106.06	0	0.00	105.00	8.4	25,632	0.03%
2021/12/07	13.1	105.92	16	106.44	106.00	-3	25,267	-0.01%
2021/12/06	5	105.50	18	106.50	106.50	-13	25,185	-0.05%
2021/12/03	29	105.98	0.1	106.00	105.00	28.9	25,281	0.11%
2021/12/02	10	105.50	25	105.94	105.00	-15	25,365	-0.06%
2021/12/01	1	104.00	3	105.50	105.50	-2	25,219	-0.01%
2021/11/30	7	104.07	1	105.00	103.50	6	25,243	0.02%
2021/11/29	11.1	103.59	0	0.00	103.50	11.1	24,913	0.04%
2021/11/26	38.1	104.20	2	104.25	103.50	36.1	24,820	0.15%
2021/11/25	33	105.03	31	105.48	105.00	2	24,927	0.01%
2021/11/24	37.4	105.42	26	105.67	105.50	11.4	24,868	0.05%
2021/11/23	71.2	106.44	10	106.50	106.00	61.2	24,601	0.25%
2021/11/22	54	106.55	1	106.50	106.50	53	24,446	0.22%
2021/11/19	2.4	107.44	0	0.00	106.50	2.4	24,384	0.01%
2021/11/18	12.3	106.80	2	107.00	107.00	10.3	24,337	0.04%
2021/11/17	10	107.20	0.5	107.50	107.00	9.5	24,205	0.04%
2021/11/16	0.6	108.50	2	108.25	108.00	-1.5	24,180	-0.01%
2021/11/15	6.6	108.85	1	108.50	108.00	5.6	24,775	0.02%
2021/11/12	0	108.50	3.2	108.53	109.00	-3.2	24,877	-0.01%
2021/11/11	4.1	108.00	3	107.67	107.50	1.1	24,858	0.00%
2021/11/10	5	108.70	2.5	108.50	109.00	2.5	25,126	0.01%
2021/11/09	1	108.00	5.4	107.22	108.00	-4.4	25,521	-0.02%
2021/11/08	7.1	107.01	2.5	107.50	107.50	4.6	25,431	0.02%
2021/11/05	8	107.94	1	108.00	109.00	7	25,877	0.03%
2021/11/04	4.1	108.00	2	108.00	108.00	2.1	26,297	0.01%
2021/11/03	0.8	108.00	5.2	107.90	107.50	-4.4	26,495	-0.02%
2021/11/02	2.1	107.99	3	107.83	107.50	-0.9	26,978	0.00%
2021/11/01	1.1	107.00	1	107.00	106.50	0.1	26,974	0.00%
2021/10/29	4.1	107.01	5	107.40	107.00	-0.9	27,025	0.00%
2021/10/28	2	108.50	4	108.00	108.50	-2	27,041	-0.01%
2021/10/27	3.1	108.00	3	108.17	108.00	0.1	27,205	0.00%
2021/10/26	1	108.50	6	108.83	109.00	-5	27,413	-0.02%
2021/10/25	6	108.33	1	109.00	108.00	5	27,459	0.02%
2021/10/22	0	0.00	7	107.64	107.50	-7	27,653	-0.03%
2021/10/21	2	107.75	4	108.00	108.00	-2	27,868	-0.01%
2021/10/20	6	107.67	3	107.33	107.50	3	27,916	0.01%
2021/10/19	8.1	107.75	3	107.00	107.00	5.1	27,785	0.02%
2021/10/18	17.1	109.38	6	108.67	107.50	11.1	28,334	0.04%
2021/10/15	7	108.57	14.2	108.79	109.50	-7.2	28,682	-0.02%
2021/10/14	6	106.67	0	0.00	106.50	6	28,303	0.02%
2021/10/13	7	105.43	0.3	105.50	105.50	6.7	28,537	0.02%
2021/10/12	10	105.20	4.1	104.65	105.00	5.9	28,786	0.02%
2021/10/08	5	107.20	6	107.75	108.00	-1	29,185	0.00%
2021/10/07	3	105.83	9	106.56	107.00	-6	29,179	-0.02%
2021/10/06	5	104.00	9	103.94	103.00	-4	29,150	-0.01%
2021/10/05	15.6	101.56	2	101.50	101.50	13.6	28,786	0.05%
2021/10/04	2	103.25	18.1	103.06	103.00	-16.1	28,567	-0.06%
2021/10/01	21.4	104.11	4	103.00	103.00	17.4	28,543	0.06%
2021/09/30	5	105.00	2	105.01	105.00	3	28,439	0.01%
2021/09/29	20.4	104.93	2	104.50	105.00	18.4	28,792	0.06%
2021/09/28	7	106.50	1	106.50	106.50	6	29,592	0.02%
2021/09/27	5	107.70	0	0.00	107.50	5	29,497	0.02%
2021/09/24	3	107.33	1	107.50	107.50	2	29,530	0.01%
2021/09/23	11.2	106.65	4	107.25	106.50	7.2	29,793	0.02%
2021/09/22	14	106.68	1	106.50	107.00	13	29,774	0.04%
2021/09/17	3.2	108.50	1	108.96	108.50	2.2	29,528	0.01%
2021/09/16	3	108.67	1	108.00	107.50	2	29,476	0.01%
2021/09/15	13	109.42	4.2	109.40	108.50	8.8	29,612	0.03%
2021/09/14	8	107.00	1.2	107.50	107.50	6.8	29,019	0.02%
2021/09/13	3	107.00	3	107.00	106.50	0	29,065	0.00%
2021/09/10	4	107.50	21	108.00	108.00	-17	29,390	-0.06%
2021/09/09	23.4	107.02	5.1	107.01	107.00	18.3	29,660	0.06%
2021/09/08	11	108.32	4	107.50	107.50	7	29,623	0.02%
2021/09/07	9	108.56	2	108.75	108.50	7	29,547	0.02%
2021/09/06	1.1	111.97	5	111.50	111.00	-4	29,553	-0.01%
2021/09/03	6	112.25	4	112.25	112.50	2	29,849	0.01%
2021/09/02	4	111.37	8	111.44	111.50	-4	29,768	-0.01%
2021/09/01	4	110.63	2	111.00	111.00	2	29,654	0.01%
2021/08/31	3	108.50	12	109.08	111.00	-9	29,587	-0.03%
2021/08/30	5	108.50	3	108.50	109.00	2	29,418	0.01%
2021/08/27	1.6	107.38	2.1	107.98	108.00	-0.5	29,666	0.00%
2021/08/26	5	107.60	2	108.00	107.50	3	29,835	0.01%
2021/08/25	1	108.02	0	0.00	108.50	1	30,168	0.00%
2021/08/24	4	108.00	7	108.21	109.00	-3	30,304	-0.01%
2021/08/23	0	0.00	6	107.33	107.50	-6	30,576	-0.02%
2021/08/20	9.1	103.58	9	104.11	104.50	0.1	30,649	0.00%
2021/08/19	23	103.73	4	103.63	103.00	19	31,163	0.06%
2021/08/18	11.1	106.99	2.2	106.45	107.00	8.9	30,717	0.03%
2021/08/17	2.7	106.93	6	107.25	106.50	-3.3	31,031	-0.01%
2021/08/16	14	107.29	4	108.00	107.50	10	31,124	0.03%
2021/08/13	43	109.45	3	109.33	109.00	40	31,441	0.13%
2021/08/12	5	108.70	7	109.21	109.00	-2	31,378	-0.01%
2021/08/11	9.3	107.01	5	107.90	109.00	4.3	31,859	0.01%
2021/08/10	17.6	108.95	8	110.00	108.50	9.6	32,440	0.03%
2021/08/09	1	111.50	1	112.00	112.00	0	33,341	0.00%
2021/08/06	3.3	111.70	7	112.93	112.50	-3.7	33,684	-0.01%
2021/08/05	0	0.00	1.9	111.73	112.00	-1.9	34,169	-0.01%
2021/08/04	2	112.00	0	0.00	112.00	2	36,329	0.01%
2021/08/03	8	111.25	0	0.00	111.50	8	37,309	0.02%
2021/08/02	1.5	110.83	7	111.57	113.00	-5.5	37,640	-0.01%
2021/07/30	1.1	110.50	13	110.77	110.00	-12	38,246	-0.03%
2021/07/29	1	111.00	2	110.75	111.00	-1	38,400	0.00%
2021/07/28	3	109.33	7	109.86	110.50	-4	39,142	-0.01%
2021/07/27	7	111.00	11	110.95	111.50	-4	40,042	-0.01%
2021/07/26	3	110.67	3	109.67	110.00	0	40,774	0.00%
2021/07/23	10	111.10	1	112.00	110.50	9	40,978	0.02%
2021/07/22	16	110.53	2	112.00	110.50	14	41,267	0.03%
2021/07/21	28	113.77	4.1	113.50	112.50	23.9	41,185	0.06%
2021/07/20	21	114.55	1	115.50	114.50	20	40,817	0.05%
2021/07/19	7.5	116.50	6.2	117.40	116.50	1.3	41,033	0.00%
2021/07/16	12	118.54	9	118.67	119.50	3	41,627	0.01%
2021/07/15	6	118.25	34.1	118.75	119.50	-28.1	41,646	-0.07%
2021/07/14	4	117.00	2.8	116.82	116.00	1.2	41,038	0.00%
2021/07/13	3.1	116.65	13.1	116.38	116.50	-10	41,122	-0.02%
2021/07/12	2	115.00	7	114.86	115.00	-5	41,396	-0.01%
2021/07/09	8	113.88	13	113.81	114.00	-5	41,770	-0.01%
2021/07/08	8	115.25	16.2	115.63	115.50	-8.2	42,184	-0.02%
2021/07/07	5	115.90	4.2	115.62	115.00	0.8	42,614	0.00%
2021/07/06	3	116.17	11	116.45	116.50	-8	43,302	-0.02%
2021/07/05	19	114.68	29.1	115.07	117.00	-10.1	43,911	-0.02%
2021/07/02	5	111.90	7	111.71	111.50	-2	43,223	0.00%
2021/07/01	2.3	111.78	1	112.00	112.00	1.2	43,510	0.00%
2021/06/30	2	113.00	3	113.33	112.00	-1	43,940	0.00%
2021/06/29	3.8	111.87	6.1	111.84	111.50	-2.3	45,039	-0.01%
2021/06/28	12.2	112.20	5	111.80	111.50	7.2	46,909	0.02%
2021/06/25	12	113.71	7	114.00	113.00	5	47,286	0.01%
2021/06/24	2	112.75	3	112.50	113.00	-1	47,379	0.00%
2021/06/23	2	111.00	5	110.70	111.50	-3	47,741	-0.01%
2021/06/22	1	109.50	1	109.00	108.50	0	48,354	0.00%
2021/06/21	10.1	109.10	0	0.00	108.50	10.1	49,335	0.02%
2021/06/18	29.1	112.02	0	0.00	111.50	29.1	50,635	0.06%
2021/06/17	5	111.30	5	112.00	113.00	0	51,947	0.00%
2021/06/16	3.8	112.00	3	111.83	111.50	0.8	54,351	0.00%
2021/06/15	7	112.86	4	112.63	113.00	3	56,251	0.01%
2021/06/11	0	0.00	5.3	113.47	113.50	-5.3	58,242	-0.01%
2021/06/10	1	109.50	4	111.38	110.50	-3	59,189	-0.01%
2021/06/09	3	109.83	1	109.50	109.50	2	60,027	0.00%
2021/06/08	2.1	110.52	3	110.83	110.50	-0.9	61,243	0.00%
2021/06/07	4	111.13	10	110.20	110.50	-6	62,197	-0.01%
2021/06/04	9	109.94	7	111.14	112.00	2	62,654	0.00%
2021/06/03	8.2	111.32	6	111.50	111.00	2.2	62,906	0.00%
2021/06/02	11.6	112.61	7	112.14	112.00	4.6	63,414	0.01%
2021/06/01	9.1	114.12	7	114.36	114.50	2.1	64,306	0.00%
2021/05/31	5	112.30	11.4	112.91	113.50	-6.4	65,255	-0.01%
2021/05/28	10	110.80	16	110.94	111.00	-6	66,126	-0.01%
2021/05/27	5	109.00	3	108.83	109.50	2	66,575	0.00%
2021/05/26	10	112.15	6	110.92	111.50	4	67,559	0.01%
2021/05/25	6	112.25	10.4	112.32	112.00	-4.4	69,013	-0.01%
2021/05/24	10	108.95	34.1	108.65	109.50	-24.1	69,079	-0.03%
2021/05/21	4	108.63	35.1	109.10	109.50	-31.1	69,408	-0.04%
2021/05/20	7	105.07	47.2	105.66	106.00	-40.2	69,516	-0.06%
2021/05/19	11.1	105.46	11.1	105.41	105.00	-0.1	70,236	0.00%
2021/05/18	22	104.27	48.3	105.01	107.00	-26.3	70,231	-0.04%
2021/05/17	51.5	99.39	23.1	99.13	98.20	28.4	70,387	0.04%
2021/05/14	12	104.88	6	104.42	104.50	6	70,236	0.01%
2021/05/13	11.2	102.93	25.4	102.36	103.00	-14.2	70,571	-0.02%
2021/05/12	74.6	100.47	102.1	100.68	102.00	-27.5	70,334	-0.04%	大賣/
2021/05/11	46	107.82	20	108.25	107.00	26	69,233	0.04%
2021/05/10	22.1	114.07	10.1	114.31	113.00	12	69,994	0.02%
2021/05/07	7	115.71	33.2	116.38	117.50	-26.2	72,312	-0.04%
2021/05/06	7.2	112.08	22.1	111.44	112.50	-14.9	73,359	-0.02%
2021/05/05	37.1	111.03	15.2	112.14	110.00	22	74,195	0.03%
2021/05/04	47.5	109.43	40	109.81	108.50	7.5	75,249	0.01%
2021/05/03	22.1	113.16	25	113.34	112.50	-2.9	76,133	0.00%
2021/04/29	22.2	117.05	17	117.71	116.00	5.2	78,603	0.01%
2021/04/28	32	117.19	1	117.50	117.00	31	79,282	0.04%
2021/04/27	36.6	118.86	20.8	119.55	118.50	15.8	80,842	0.02%
2021/04/26	16.2	117.98	8.8	118.07	117.50	7.4	81,368	0.01%
2021/04/23	6.1	118.01	10.7	117.87	119.00	-4.6	82,262	-0.01%
2021/04/22	52.5	119.16	17.3	118.77	117.50	35.3	84,441	0.04%
2021/04/21	25.7	120.33	6.3	120.34	120.00	19.4	88,574	0.02%
2021/04/20	26	121.50	15	121.73	122.00	11	89,305	0.01%
2021/04/19	28.7	122.04	47.1	121.93	121.50	-18.4	90,633	-0.02%
2021/04/16	93	122.90	10.2	122.80	123.50	82.8	91,260	0.09%
2021/04/15	14.3	120.34	10	120.80	121.00	4.3	92,273	0.00%
2021/04/14	52.1	121.02	25.2	120.75	121.50	26.9	93,500	0.03%
2021/04/13	11.2	122.68	60.2	122.24	122.50	-49	96,281	-0.05%
2021/04/12	69.2	120.90	31.1	119.44	120.50	38.1	99,322	0.04%
2021/04/09	49.6	121.10	11.5	121.69	120.00	38.1	102,027	0.04%
2021/04/08	34.4	122.17	1.1	123.00	122.50	33.3	101,224	0.03%
2021/04/07	62.1	123.49	15.9	123.59	123.50	46.2	101,243	0.05%
2021/04/06	8.8	122.96	29	123.24	122.50	-20.2	101,439	-0.02%
2021/04/01	60.1	121.74	34.6	123.85	121.50	25.5	101,864	0.03%
2021/03/31	82.7	125.02	165.4	125.41	124.00	-82.8	102,143	-0.08%	大賣/
2021/03/30	3.1	129.32	18	129.58	129.50	-14.9	100,661	-0.01%
2021/03/29	18.1	128.30	11.2	128.09	128.50	6.9	100,823	0.01%
2021/03/26	8.7	126.78	22.3	126.85	126.50	-13.6	101,700	-0.01%
2021/03/25	20.7	127.31	74	127.91	126.50	-53.3	101,299	-0.05%
2021/03/24	47.4	128.89	25.6	130.52	128.00	21.8	100,686	0.02%
2021/03/23	16	131.78	45.9	132.07	130.50	-29.9	99,806	-0.03%
2021/03/22	24	125.92	99	127.08	130.00	-75	98,701	-0.08%
2021/03/19	163.1	125.09	57.6	125.17	123.50	105.5	97,546	0.11%	大買/鉅額交易
2021/03/18	42.7	130.34	83.6	129.82	129.50	-40.9	95,637	-0.04%
2021/03/17	23.2	126.56	64.5	126.07	126.00	-41.3	94,357	-0.04%
2021/03/16	9.4	122.29	111.2	123.30	123.00	-101.8	92,873	-0.11%	大賣/鉅額交易
2021/03/15	12.3	120.15	41.1	120.45	121.00	-28.8	92,452	-0.03%
2021/03/12	28.3	119.34	72.2	119.53	120.00	-43.9	93,263	-0.05%
2021/03/11	42.2	116.82	23.3	117.09	117.00	18.9	94,385	0.02%
2021/03/10	13.1	115.34	26.6	116.06	115.50	-13.5	93,926	-0.01%
2021/03/09	5	113.70	19.1	113.64	115.00	-14.1	93,640	-0.02%
2021/03/08	15.3	114.49	2	115.75	113.50	13.3	93,481	0.01%
2021/03/05	18	114.39	29	115.14	115.00	-11	92,985	-0.01%
2021/03/04	44	113.52	27.4	114.80	114.50	16.6	92,545	0.02%
2021/03/03	18	115.08	43	114.38	115.50	-25	91,575	-0.03%
2021/03/02	12.5	112.88	5.9	113.79	112.00	6.6	90,689	0.01%
2021/02/26	69.6	113.15	7.1	112.59	112.00	62.4	90,179	0.07%
2021/02/25	15.5	115.26	62.8	115.27	116.50	-47.3	88,553	-0.05%
2021/02/24	6.4	111.19	10	112.05	110.50	-3.7	87,097	0.00%
2021/02/23	6.5	110.41	7	110.93	111.50	-0.5	86,598	0.00%
2021/02/22	29.4	111.78	13	112.65	111.00	16.4	86,137	0.02%
2021/02/19	18	110.05	18.1	110.53	110.00	-0.1	85,645	0.00%
2021/02/18	14.8	113.27	11	113.73	113.00	3.8	84,850	0.00%
2021/02/17	21.6	113.65	11.1	114.28	114.00	10.5	84,908	0.01%
2021/02/05	24.3	114.10	9.3	115.07	113.50	15.1	83,928	0.02%
2021/02/04	21.2	114.12	22.6	114.31	114.00	-1.4	83,134	0.00%
2021/02/03	10.3	116.39	18.4	116.39	116.50	-8.1	82,680	-0.01%
2021/02/02	20	116.28	72.6	115.59	116.50	-52.6	82,107	-0.06%
2021/02/01	23.9	110.29	131.8	110.92	113.00	-107.9	81,389	-0.13%	大賣/鉅額交易
2021/01/29	101.8	114.92	135.9	113.29	111.50	-34.1	79,640	-0.04%	大買/大賣/
2021/01/28	101.8	119.17	101.7	119.36	118.50	0.1	76,874	0.00%	大買/大賣/
2021/01/27	33.7	123.41	60	123.18	123.00	-26.3	75,136	-0.03%
2021/01/26	76.9	122.59	31.6	121.75	122.00	45.2	73,916	0.06%
2021/01/25	74.6	120.84	102	120.79	123.00	-27.4	72,070	-0.04%	大賣/
2021/01/22	45.6	119.93	166.4	120.09	121.50	-120.8	70,174	-0.17%	大賣/鉅額交易
2021/01/21	19.3	116.63	26.5	116.52	117.00	-7.2	67,021	-0.01%
2021/01/20	33.4	115.92	29.1	116.41	114.50	4.3	66,129	0.01%
2021/01/19	48	115.53	73.9	115.21	115.00	-25.9	64,197	-0.04%
2021/01/18	152	112.55	112.6	113.59	114.00	39.4	63,005	0.06%	大買/大賣/
2021/01/15	152.7	116.17	115.7	114.98	115.50	37	61,737	0.06%	大買/大賣/
2021/01/14	139.3	112.89	162.4	113.36	116.00	-23.1	59,302	-0.04%	大買/大賣/
2021/01/13	22.5	105.86	66.2	105.80	106.50	-43.7	54,542	-0.08%
2021/01/12	90	104.49	85.1	104.27	104.00	4.9	53,983	0.01%
2021/01/11	24.6	107.82	27.8	108.61	107.50	-3.3	53,647	-0.01%
2021/01/08	56.9	106.81	59.1	107.37	108.00	-2.2	53,291	0.00%
2021/01/07	67.2	107.10	108.5	106.81	107.00	-41.3	51,832	-0.08%	大賣/
2021/01/06	121.5	105.67	168.2	105.26	105.00	-46.7	50,561	-0.09%	大買/大賣/
2021/01/05	115.1	102.73	104.9	103.45	104.00	10.2	47,274	0.02%	大買/大賣/
2021/01/04	78.2	97.43	243.7	96.37	99.90	-165.5	44,037	-0.38%	大賣/鉅額交易
2020/12/31	8.1	91.56	42	91.63	92.00	-33.9	40,427	-0.08%
2020/12/30	17	91.18	11.4	90.94	91.60	5.6	40,179	0.01%
2020/12/29	31	90.85	29	90.75	90.40	2	39,796	0.00%
2020/12/28	78	92.18	51.3	92.34	91.80	26.7	39,355	0.07%
2020/12/25	95	91.53	142.7	91.68	91.80	-47.7	38,556	-0.12%	大賣/
2020/12/24	33.1	89.24	21.4	89.52	89.60	11.7	37,188	0.03%
2020/12/23	16	88.57	20.2	88.83	88.80	-4.2	37,032	-0.01%
2020/12/22	66.1	89.43	58.6	89.35	87.70	7.5	36,732	0.02%
2020/12/21	8	87.85	21.8	87.92	88.00	-13.8	36,124	-0.04%
2020/12/18	17	87.94	33	87.86	87.70	-16	35,941	-0.04%
2020/12/17	4.2	87.86	16.8	87.93	87.80	-12.6	35,866	-0.04%
2020/12/16	8	87.64	18	88.02	88.20	-10	35,716	-0.03%
2020/12/15	91	87.48	7	86.76	87.10	84	35,463	0.24%
2020/12/14	14	88.32	91	88.80	87.70	-77	35,162	-0.22%
2020/12/11	34.6	86.64	27.6	87.30	87.60	7	34,666	0.02%
2020/12/10	80	87.58	16.7	88.03	87.70	63.3	33,930	0.19%
2020/12/09	17.1	88.91	77	88.90	89.00	-59.9	33,480	-0.18%
2020/12/08	62	88.48	85.7	88.31	87.60	-23.7	32,621	-0.07%
2020/12/07	46.1	85.71	128.7	86.34	87.90	-82.6	31,140	-0.27%	大賣/
2020/12/04	50.4	82.95	58	82.93	82.90	-7.6	28,798	-0.03%
2020/12/03	47.5	82.16	17.8	82.14	82.00	29.7	28,368	0.10%
2020/12/02	49	82.78	3.3	82.51	82.70	45.7	28,204	0.16%
2020/12/01	0.7	82.50	3	82.60	82.90	-2.3	28,227	-0.01%
2020/11/30	2	82.30	1	82.60	82.30	1	28,504	0.00%
2020/11/27	8	82.66	4	82.65	82.60	4	27,917	0.01%
2020/11/26	8.5	82.80	10	82.85	83.00	-1.5	27,869	-0.01%
2020/11/25	11	81.96	15.4	81.93	82.00	-4.4	27,823	-0.02%
2020/11/24	6	82.45	13	82.06	82.00	-7	27,853	-0.03%
2020/11/23	5	82.80	7	82.80	82.90	-2	27,877	-0.01%
2020/11/20	5.5	82.36	7	82.60	82.50	-1.5	27,738	-0.01%
2020/11/19	9	82.76	20	82.70	82.90	-11	27,618	-0.04%
2020/11/18	22	83.16	14	83.18	83.20	8	27,595	0.03%
2020/11/17	14.5	82.60	22	82.94	83.00	-7.5	27,491	-0.03%
2020/11/16	15.3	82.53	22.4	82.47	82.60	-7.1	27,885	-0.03%
2020/11/13	22	81.46	13	81.53	81.40	9	27,577	0.03%
2020/11/12	2	81.65	5.3	81.58	81.90	-3.3	27,494	-0.01%
2020/11/11	6.4	80.87	26.4	81.32	81.60	-20.1	27,213	-0.07%
2020/11/10	15	80.85	23.6	80.72	80.80	-8.6	27,174	-0.03%
2020/11/09	43	81.00	38	80.95	81.20	5	28,235	0.02%
2020/11/06	1	79.60	15.4	79.44	79.70	-14.4	28,321	-0.05%
2020/11/05	3	78.80	17	78.89	79.00	-14	28,488	-0.05%
2020/11/04	4	78.83	6	78.73	78.80	-2	29,073	-0.01%
2020/11/03	0	0.00	4	78.47	78.30	-4	29,122	-0.01%
2020/11/02	3	77.80	2	77.90	78.30	1	29,432	0.00%
2020/10/30	9.2	77.44	10.8	77.84	77.50	-1.6	29,600	-0.01%
2020/10/29	27.5	77.36	5	77.92	78.00	22.5	29,550	0.08%
2020/10/28	80	78.59	1	79.40	78.30	79	30,059	0.26%
2020/10/27	6.6	79.71	3.3	79.72	80.00	3.3	30,234	0.01%
2020/10/26	6.6	80.35	9.1	80.39	80.20	-2.5	30,632	-0.01%
2020/10/23	9.3	80.76	20	80.70	80.70	-10.8	31,049	-0.03%
2020/10/22	21	80.31	11.1	80.47	80.80	9.9	32,073	0.03%
2020/10/21	2.6	80.82	8	80.89	80.40	-5.4	32,779	-0.02%
2020/10/20	30	81.54	98	81.43	81.40	-68	33,058	-0.21%
2020/10/19	12.3	80.98	65	80.74	81.30	-52.7	33,610	-0.16%
2020/10/16	25	79.28	14	79.44	78.60	11	33,408	0.03%
2020/10/15	3	78.03	6	78.22	78.10	-3	33,847	-0.01%
2020/10/14	7	78.01	3	78.43	78.00	4	34,602	0.01%
2020/10/13	39	78.31	3.4	78.65	78.90	35.6	34,800	0.10%
2020/10/12	12	78.42	44	78.55	78.70	-32	35,259	-0.09%
2020/10/08	2	77.80	1.6	77.81	78.00	0.4	35,425	0.00%
2020/10/07	4	77.48	1	77.50	77.40	3	35,744	0.01%
2020/10/06	22	78.17	4	78.00	77.80	18	36,066	0.05%
2020/10/05	0	0.00	8	78.21	77.70	-8	36,653	-0.02%
2020/09/30	1	77.60	5.6	77.60	77.40	-4.6	37,159	-0.01%
2020/09/29	12.3	77.85	8	78.21	77.00	4.3	37,455	0.01%
2020/09/28	1	76.70	17	76.50	76.90	-16	37,793	-0.04%
2020/09/25	9	74.49	3.8	74.56	74.30	5.2	38,001	0.01%
2020/09/24	39	75.42	1	75.30	75.00	38	38,076	0.10%
2020/09/23	14	76.79	0	0.00	76.70	14	37,687	0.04%
2020/09/22	13	76.77	4	76.95	76.80	9	38,132	0.02%
2020/09/21	1	77.70	2	78.00	77.40	-1	38,706	0.00%
2020/09/18	5	77.60	6	77.72	77.60	-1	40,000	0.00%
2020/09/17	7	78.10	7	78.36	78.10	0	40,947	0.00%
2020/09/16	6	78.67	5	78.90	78.80	1	41,362	0.00%
2020/09/15	10	79.08	0	0.00	79.10	10	41,339	0.02%
2020/09/14	4	79.23	10.8	79.12	79.40	-6.8	41,646	-0.02%
2020/09/11	3.4	78.32	9	78.47	78.50	-5.6	41,491	-0.01%
2020/09/10	6	78.43	15	78.37	78.50	-9	41,523	-0.02%
2020/09/09	12	77.15	6	77.20	77.90	6	41,410	0.01%
2020/09/08	3.1	77.80	1	77.40	77.50	2.1	41,473	0.01%
2020/09/07	11	77.06	5	77.00	77.30	6	41,611	0.01%
2020/09/04	14	76.94	5	76.96	76.90	9	41,954	0.02%
2020/09/03	29	78.43	9	78.89	77.70	20	41,789	0.05%
2020/09/02	8	77.08	8	77.13	77.80	0	41,734	0.00%
2020/09/01	16.4	76.80	0	0.00	77.00	16.4	42,211	0.04%
2020/08/31	7.2	77.19	4	77.48	76.90	3.2	42,474	0.01%
2020/08/28	29	77.60	17	77.96	77.50	12	42,692	0.03%
2020/08/27	10	77.71	10	77.77	77.50	0	42,988	0.00%
2020/08/26	4	78.20	5.8	78.12	78.20	-1.8	43,281	0.00%
2020/08/25	4	78.30	8	78.35	78.30	-4	43,441	-0.01%
2020/08/24	10	77.91	4	77.85	77.60	6	43,891	0.01%
2020/08/21	6	78.00	6	78.03	78.20	0	43,964	0.00%
2020/08/20	46	77.72	15.4	77.75	77.10	30.7	43,929	0.07%
2020/08/19	0	0.00	6	79.98	79.30	-6	43,368	-0.01%
2020/08/18	7	79.69	18	79.59	79.80	-11	43,283	-0.03%
2020/08/17	7.2	80.27	8	80.23	80.20	-0.8	43,604	0.00%
2020/08/14	4	80.08	4	80.18	80.40	0	43,618	0.00%
2020/08/13	24	79.96	88	80.61	79.50	-64	43,559	-0.15%
2020/08/12	41	80.66	30	80.98	81.40	11	42,948	0.03%
2020/08/11	27	80.10	10	79.85	79.80	17	43,139	0.04%
2020/08/10	21	80.05	33	80.29	80.50	-12	43,407	-0.03%
2020/08/07	13	78.58	21	78.73	78.30	-8	43,275	-0.02%
2020/08/06	32	78.93	14.1	79.13	79.00	17.9	43,625	0.04%
2020/08/05	35	78.10	4	78.25	77.90	31	43,829	0.07%
2020/08/04	9	77.94	1	77.80	78.10	8	44,340	0.02%
2020/08/03	28	77.63	4	77.73	77.10	24	44,597	0.05%
2020/07/31	35	79.09	20	78.87	78.40	15	44,108	0.03%
2020/07/30	33	77.99	3	77.90	78.00	30	43,832	0.07%
2020/07/29	18	78.37	0	0.00	78.00	18	43,666	0.04%
2020/07/28	39	79.69	24	79.23	78.40	15	43,848	0.03%
2020/07/27	37	79.03	31.2	78.81	78.00	5.8	43,342	0.01%
2020/07/24	26	80.71	22	81.14	80.00	4	42,760	0.01%
2020/07/23	34.3	82.00	8	81.94	82.10	26.3	42,348	0.06%
2020/07/22	11.9	85.56	108	85.50	85.90	-96.2	41,517	-0.23%	大賣/
2020/07/21	26.9	85.47	20.2	85.36	85.30	6.6	40,594	0.02%
2020/07/20	32	86.18	15	86.49	86.80	17	39,798	0.04%
2020/07/17	20	88.19	26.3	88.22	88.00	-6.3	39,066	-0.02%
2020/07/16	20	87.57	14.3	87.46	87.60	5.7	39,095	0.01%
2020/07/15	5	86.82	9	86.89	86.60	-4	38,790	-0.01%
2020/07/14	4	86.53	7	86.64	86.30	-3	39,163	-0.01%
2020/07/13	4	85.75	10.6	86.27	86.70	-6.6	39,298	-0.02%
2020/07/10	23	85.12	7	85.57	84.80	16	39,392	0.04%
2020/07/09	32	86.29	3	86.90	86.20	29	39,134	0.07%
2020/07/08	8.6	86.95	12	87.00	87.00	-3.4	38,728	-0.01%
2020/07/07	7	86.66	8.1	86.55	87.00	-1.1	38,430	0.00%
2020/07/06	5	86.48	4	86.43	86.40	1	38,484	0.00%
2020/07/03	30	85.30	15	85.33	85.30	15	39,251	0.04%
2020/07/02	13	85.50	13	85.52	86.00	0	39,318	0.00%
2020/07/01	52	86.09	63	86.39	85.90	-11	39,567	-0.03%
2020/06/30	9	86.09	40	86.08	86.30	-31	39,234	-0.08%
2020/06/29	61	84.33	59	84.53	85.20	2	38,911	0.01%
2020/06/24	23.8	83.01	99.3	82.23	83.50	-75.5	37,861	-0.20%
2020/06/23	14	79.94	27	80.01	80.20	-13	37,387	-0.03%
2020/06/22	4	78.70	2	78.60	78.90	2	37,269	0.01%
2020/06/19	4.3	78.40	2	78.45	78.80	2.3	37,883	0.01%
2020/06/18	12.3	77.88	10	78.51	78.50	2.3	37,988	0.01%
2020/06/17	0	0.00	2	78.20	78.20	-2	38,713	-0.01%
2020/06/16	4	78.13	6.8	78.33	78.40	-2.8	40,122	-0.01%
2020/06/15	30	77.32	1	77.70	77.00	29	41,533	0.07%
2020/06/12	13	77.42	17	77.60	78.00	-4	42,349	-0.01%
2020/06/11	23.2	79.40	27	79.53	78.60	-3.8	42,992	-0.01%
2020/06/10	21	79.80	26	79.76	79.90	-5	43,388	-0.01%
2020/06/09	2.5	79.26	9	79.66	79.50	-6.5	44,767	-0.01%
2020/06/08	12	79.23	35	79.50	79.70	-23	45,559	-0.05%
2020/06/05	8	78.14	9	78.17	78.50	-1	45,175	0.00%
2020/06/04	10.2	78.49	16	78.33	78.40	-5.8	45,232	-0.01%
2020/06/03	4.3	78.10	47	78.07	78.10	-42.7	45,254	-0.09%
2020/06/02	5	77.06	45	77.36	77.10	-40	45,186	-0.09%
2020/06/01	16.1	76.43	13	76.60	76.20	3.1	45,106	0.01%
2020/05/29	2	75.25	8	75.39	75.80	-6	45,158	-0.01%
2020/05/28	3	75.70	13	75.73	75.30	-10	44,994	-0.02%
2020/05/27	2	75.15	7	75.17	75.30	-5	45,453	-0.01%
2020/05/26	25.3	75.00	11	74.95	74.80	14.3	45,969	0.03%
2020/05/25	21.1	73.23	1	73.60	73.60	20.1	46,216	0.04%
2020/05/22	83	73.74	2	73.70	73.60	81	46,552	0.17%
2020/05/21	7	74.76	0	0.00	74.70	7	46,325	0.02%
2020/05/20	12	74.65	4.6	74.64	74.50	7.4	46,417	0.02%
2020/05/19	41.8	75.18	12	74.92	74.80	29.8	46,489	0.06%
2020/05/18	55	75.43	16	75.70	75.00	39	46,100	0.08%
2020/05/15	51.1	77.19	8	77.58	77.10	43.1	45,526	0.09%
2020/05/14	11	78.23	12	78.19	78.20	-1	45,023	0.00%
2020/05/13	12	78.29	10	78.32	78.80	2	44,680	0.00%
2020/05/12	18	77.56	6	77.45	77.30	12	44,565	0.03%
2020/05/11	13	78.18	35	78.40	78.90	-22	44,747	-0.05%
2020/05/08	12	76.30	18	76.52	76.20	-6	44,242	-0.01%
2020/05/07	4	75.25	41	75.11	75.20	-37	44,308	-0.08%
2020/05/06	37.1	74.40	80	74.83	74.30	-42.9	44,218	-0.10%
2020/05/05	18.5	74.35	1	74.60	74.10	17.5	44,492	0.04%
2020/05/04	39.1	74.48	5	74.50	74.50	34.1	44,768	0.08%
2020/04/30	56.3	76.31	17	76.55	77.00	39.3	44,694	0.09%
2020/04/29	12	75.60	25	75.71	75.60	-13	44,975	-0.03%
2020/04/28	5	75.00	6.2	75.05	75.20	-1.2	45,609	0.00%
2020/04/27	4	74.60	16	74.76	74.90	-12	47,798	-0.03%
2020/04/24	2	73.90	2	74.10	73.80	0	47,910	0.00%
2020/04/23	28.7	74.20	12	74.85	74.00	16.7	48,896	0.03%
2020/04/22	11	73.41	6.1	73.11	73.90	5	48,768	0.01%
2020/04/21	55.2	73.97	14	74.36	73.50	41.2	48,703	0.08%
2020/04/20	49.3	75.83	8	75.89	76.20	41.3	48,171	0.09%
2020/04/17	28.1	76.22	34	75.81	75.80	-6	48,024	-0.01%
2020/04/16	13.5	74.51	16	74.66	74.00	-2.5	47,392	-0.01%
2020/04/15	34	74.29	18.4	74.50	74.10	15.7	47,157	0.03%
2020/04/14	8	74.09	12	73.82	74.40	-4	47,387	-0.01%
2020/04/13	23	73.39	5.1	73.12	73.10	18	47,485	0.04%
2020/04/10	17	73.76	2	73.65	73.90	15	47,506	0.03%
2020/04/09	140.1	74.28	48	74.36	74.00	92.1	47,817	0.19%	大買/
2020/04/08	60.1	73.99	113	73.22	75.00	-53	47,242	-0.11%	大賣/
2020/04/07	18.5	71.29	9	71.30	71.20	9.5	45,981	0.02%
2020/04/06	22.3	69.76	4	69.65	70.20	18.3	45,466	0.04%
2020/04/01	40	70.31	39	70.08	70.00	1	44,975	0.00%
2020/03/31	22	70.15	14	70.06	69.90	8	44,733	0.02%
2020/03/30	29.2	70.05	2.4	70.25	70.00	26.8	44,283	0.06%
2020/03/27	57.9	71.37	31	70.50	70.10	26.9	43,919	0.06%
2020/03/26	27.3	71.39	38	71.11	71.00	-10.7	43,204	-0.02%
2020/03/25	46	71.60	48	71.65	71.40	-2	43,208	0.00%
2020/03/24	8	69.85	25.2	70.19	69.40	-17.2	42,793	-0.04%
2020/03/23	40	67.75	4	67.73	67.50	36	43,074	0.08%
2020/03/20	34.5	69.83	9	69.71	70.80	25.5	42,561	0.06%
2020/03/19	58.2	67.38	54	67.16	66.30	4.2	41,412	0.01%
2020/03/18	75	70.60	13	70.35	70.00	62	40,185	0.15%
2020/03/17	38.3	71.33	34	70.98	70.60	4.3	39,472	0.01%
2020/03/16	48	72.51	26.2	72.74	71.10	21.8	38,858	0.06%
2020/03/13	59.5	71.03	21	72.63	74.60	38.5	38,007	0.10%
2020/03/12	65.1	75.81	12	75.94	74.70	53.1	36,846	0.14%
2020/03/11	8.3	79.29	2	79.35	78.60	6.3	35,761	0.02%
2020/03/10	8	79.19	0.9	79.60	79.40	7.1	35,582	0.02%
2020/03/09	22.4	79.48	14	79.19	79.10	8.4	35,358	0.02%
2020/03/06	35	81.09	35	81.56	80.80	0	35,166	0.00%
2020/03/05	28	83.00	15	83.10	82.70	13	35,040	0.04%
2020/03/04	14	81.47	20.8	81.53	81.70	-6.8	35,049	-0.02%
2020/03/03	24	81.09	11.8	81.37	81.00	12.2	34,888	0.03%
2020/03/02	31.2	79.01	7.2	79.75	79.20	24	34,638	0.07%
2020/02/27	25	80.53	4	80.40	80.30	21	34,937	0.06%
2020/02/26	26	81.19	4	81.98	81.10	22	34,982	0.06%
2020/02/25	13	81.62	21	81.48	82.30	-8	34,763	-0.02%
2020/02/24	13	80.63	1	80.80	80.70	12	34,847	0.03%
2020/02/21	10.2	81.80	9	81.98	81.70	1.2	35,036	0.00%
2020/02/20	5	83.50	13	83.00	82.80	-8	36,338	-0.02%
2020/02/19	3	83.73	7	83.30	83.80	-4	36,346	-0.01%
2020/02/18	1.1	83.30	9.7	83.48	83.40	-8.6	36,642	-0.02%
2020/02/17	3	83.93	3	83.93	83.90	0	37,750	0.00%
2020/02/14	4	84.85	2	84.80	84.90	2	38,341	0.01%
2020/02/13	8.1	85.89	13	85.62	84.70	-5	39,439	-0.01%
2020/02/12	9.1	84.08	22	84.74	85.50	-12.9	40,708	-0.03%
2020/02/11	9.2	82.59	5	82.88	82.90	4.2	41,559	0.01%
2020/02/10	9	80.81	18	80.01	82.00	-9	42,608	-0.02%
2020/02/07	17.2	83.06	4	82.85	82.90	13.2	43,602	0.03%
2020/02/06	5	83.00	14	83.21	83.60	-9	45,059	-0.02%
2020/02/05	9	82.12	14	82.11	82.20	-5	46,922	-0.01%
2020/02/04	11	82.76	32.8	82.47	82.20	-21.8	48,200	-0.05%
2020/02/03	33.2	79.35	33	80.55	82.20	0.2	48,094	0.00%
2020/01/31	31.8	83.63	30	83.46	83.20	1.8	47,505	0.00%
2020/01/30	71.5	84.08	67.4	83.55	83.10	4.1	47,070	0.01%
2020/01/20	16	92.51	11	92.57	92.30	5	44,925	0.01%
2020/01/17	18	91.89	61.7	92.00	92.30	-43.7	44,926	-0.10%
2020/01/16	6	89.98	7	89.97	90.00	-1	44,307	0.00%
2020/01/15	4	90.00	5	90.00	89.90	-1	45,467	0.00%
2020/01/14	0	0.00	1	90.00	90.00	-1	46,469	0.00%
2020/01/13	3	89.13	20	89.34	89.60	-17	46,698	-0.04%
2020/01/10	16	88.07	13	88.25	89.00	3	47,630	0.01%
2020/01/09	7	87.36	29.4	87.41	87.10	-22.4	48,452	-0.05%
2020/01/08	35.4	87.04	9.1	87.18	86.50	26.3	48,573	0.05%
2020/01/07	13.4	89.61	12	89.60	89.10	1.4	48,302	0.00%
2020/01/06	8	90.74	7	90.53	90.50	1	48,395	0.00%
2020/01/03	4	90.98	9	91.60	91.60	-5	48,271	-0.01%
2020/01/02	3	90.47	25	91.34	90.80	-22	48,116	-0.05%
2019/12/31	10	90.90	1.1	90.88	90.80	8.9	48,193	0.02%
2019/12/30	5	91.22	4.4	91.15	90.90	0.6	48,265	0.00%
2019/12/27	10	91.30	3.4	91.43	91.50	6.6	48,462	0.01%
2019/12/26	11	90.99	2	91.00	90.80	9	48,560	0.02%
2019/12/25	4	90.98	0	0.00	91.00	4	49,146	0.01%
2019/12/24	2	91.05	2.1	91.19	90.90	-0.1	49,384	0.00%
2019/12/23	1	91.50	3.1	91.03	91.50	-2.1	49,552	0.00%
2019/12/20	2	91.40	0	0.00	91.10	2	49,578	0.00%
2019/12/19	1.2	91.80	8.2	91.54	92.20	-7	49,260	-0.01%
2019/12/18	7	92.40	24	92.07	92.40	-17	48,958	-0.03%
2019/12/17	2.2	91.11	12	91.55	91.60	-9.9	48,539	-0.02%
2019/12/16	13	91.66	16	91.85	91.60	-3	48,561	-0.01%
2019/12/13	4.7	91.05	29	91.49	91.00	-24.3	48,552	-0.05%
2019/12/12	11	92.10	22	91.64	91.00	-11	48,727	-0.02%
2019/12/11	1	90.90	43.3	91.01	91.30	-42.3	48,865	-0.09%
2019/12/10	4	90.28	1.4	90.28	90.30	2.6	49,354	0.01%
2019/12/09	0	90.60	14	91.19	91.00	-14	49,715	-0.03%
2019/12/06	47.6	90.65	8	90.23	90.50	39.6	49,472	0.08%
2019/12/05	2.4	89.83	8	90.21	89.90	-5.6	49,467	-0.01%
2019/12/04	5.5	88.90	2	89.20	89.50	3.5	49,622	0.01%
2019/12/03	3	88.27	20.2	89.37	90.00	-17.2	49,672	-0.03%
2019/12/02	8	87.79	21	87.99	88.60	-13	49,485	-0.03%
2019/11/29	13	89.13	11.4	89.73	88.50	1.6	49,213	0.00%
2019/11/28	1.6	90.18	2	90.50	89.80	-0.4	48,897	0.00%
2019/11/27	6	90.55	5	90.28	90.60	1	49,237	0.00%
2019/11/26	11	89.98	2.8	89.87	89.90	8.2	49,243	0.02%
2019/11/25	11	89.84	10	90.21	89.60	1	48,294	0.00%
2019/11/22	9	91.62	11.3	91.97	91.40	-2.3	47,978	0.00%
2019/11/21	1	91.00	9.5	91.38	92.50	-8.5	47,972	-0.02%
2019/11/20	33.2	91.72	6	91.97	91.90	27.2	47,375	0.06%
2019/11/19	23	92.30	125.9	92.39	92.80	-102.9	47,024	-0.22%	大賣/鉅額交易
2019/11/18	1	90.30	9	90.42	90.50	-8	45,679	-0.02%
2019/11/15	2.4	90.47	13	90.20	90.10	-10.6	45,397	-0.02%
2019/11/14	4	90.22	17	90.21	89.30	-13	45,007	-0.03%
2019/11/13	22.2	89.73	12	89.47	89.70	10.2	44,081	0.02%
2019/11/12	16	90.07	39	90.31	91.00	-23	43,699	-0.05%
2019/11/11	24	88.48	35.8	88.81	87.90	-11.8	42,815	-0.03%
2019/11/08	13.4	91.74	32	91.82	90.90	-18.6	41,247	-0.05%
2019/11/07	7	90.51	22.4	90.49	90.80	-15.4	39,749	-0.04%
2019/11/06	9	90.12	165.1	90.10	90.40	-156.1	38,542	-0.41%	大賣/鉅額交易
2019/11/05	45	89.78	74.8	89.75	90.00	-29.8	37,282	-0.08%
2019/11/04	52	88.18	406.4	88.26	89.00	-354.4	36,054	-0.98%	大賣/鉅額交易
2019/11/01	42	82.89	106.2	82.91	84.80	-64.2	34,294	-0.19%	大賣/
2019/10/31	11	80.90	19	81.18	80.60	-8	33,093	-0.02%
2019/10/30	13	80.11	9.7	80.13	80.20	3.3	32,959	0.01%
2019/10/29	18	80.68	22.8	80.77	80.80	-4.8	32,835	-0.01%
2019/10/28	2.2	80.36	6	80.55	80.10	-3.8	32,576	-0.01%
2019/10/25	11	80.02	8.3	80.08	80.20	2.7	32,470	0.01%
2019/10/24	12	80.60	21	80.59	80.50	-9	32,252	-0.03%
2019/10/23	24	80.37	381.9	80.01	80.50	-357.9	32,630	-1.10%	大賣/鉅額交易
2019/10/22	9	79.17	326	79.38	79.50	-317	32,364	-0.98%	大賣/鉅額交易
2019/10/21	862.4	77.51	34	77.21	77.60	828.4	31,601	2.62%	大買/鉅額交易
2019/10/18	17	77.64	52	77.71	76.90	-35	31,704	-0.11%
2019/10/17	21	75.90	71.3	76.72	77.20	-50.3	30,791	-0.16%
2019/10/16	0	0.00	18.4	74.98	75.00	-18.4	29,769	-0.06%
2019/10/15	2	74.60	20.8	74.96	74.70	-18.8	29,704	-0.06%
2019/10/14	1.4	74.29	3	74.40	74.50	-1.6	30,027	-0.01%
2019/10/09	2.2	73.23	1	73.60	72.90	1.2	29,767	0.00%
2019/10/08	6.4	73.88	11	74.00	74.00	-4.6	29,894	-0.02%
2019/10/07	16	73.51	3	73.47	73.40	13	29,759	0.04%
2019/10/04	7.7	72.25	1	72.00	72.70	6.7	29,672	0.02%
2019/10/03	9	71.91	0	0.00	72.00	9	29,708	0.03%
2019/10/02	3	72.30	0	0.00	72.30	3	29,572	0.01%
2019/10/01	30	72.56	18.3	72.55	72.60	11.7	29,331	0.04%
2019/09/27	7	73.66	3.2	73.41	73.20	3.8	28,815	0.01%
2019/09/26	6	74.37	0	0.00	74.00	6	28,901	0.02%
2019/09/25	8	74.53	1	74.20	74.80	7	28,895	0.02%
2019/09/24	2	75.20	5	75.00	74.90	-3	29,218	-0.01%
2019/09/23	1	74.50	24	74.64	74.70	-23	29,240	-0.08%
2019/09/20	1	74.00	4	74.30	74.50	-3	29,577	-0.01%
2019/09/19	25	73.97	4	74.15	73.50	21	29,314	0.07%
2019/09/18	7	74.56	7	74.54	74.40	0	29,144	0.00%
2019/09/17	33	74.77	11	74.69	74.60	22	29,059	0.08%
2019/09/16	30.1	75.84	9	75.94	76.00	21.1	29,303	0.07%
2019/09/12	25	75.73	43	75.69	76.00	-18	29,068	-0.06%
2019/09/11	9	74.44	2	74.40	74.50	7	28,869	0.02%
2019/09/10	18	74.42	6	74.05	74.10	12	28,884	0.04%
2019/09/09	17.2	75.28	7	74.63	74.70	10.2	29,030	0.04%
2019/09/06	15	75.44	14	75.29	75.00	1	29,372	0.00%
2019/09/05	1.2	75.07	5	74.80	74.90	-3.8	29,587	-0.01%
2019/09/04	3	74.23	9	74.31	74.30	-6	29,815	-0.02%
2019/09/03	4	73.80	1	73.90	73.60	3	29,905	0.01%
2019/09/02	13.3	73.99	8	73.98	74.00	5.3	30,251	0.02%
2019/08/30	0.2	74.20	10	73.53	74.20	-9.8	30,587	-0.03%
2019/08/29	11	71.96	0	0.00	71.90	11	30,724	0.04%
2019/08/28	7.2	72.19	12	72.04	72.40	-4.8	31,041	-0.02%
2019/08/27	18	72.18	1	72.10	72.20	17	31,307	0.05%
2019/08/26	21.9	71.90	5	71.88	72.00	16.9	31,562	0.05%
2019/08/23	20	73.42	0	0.00	73.30	20	31,812	0.06%
2019/08/22	16.2	73.68	5	73.76	73.90	11.2	32,267	0.03%
2019/08/21	8	73.63	3	73.10	73.50	5	34,158	0.01%
2019/08/20	1.2	72.52	0	0.00	72.40	1.2	34,127	0.00%
2019/08/19	17	72.46	11	72.49	72.40	6	34,491	0.02%
2019/08/16	36	71.59	8.4	71.76	72.00	27.6	35,197	0.08%
2019/08/15	24.2	71.64	2	71.75	71.60	22.2	35,147	0.06%
2019/08/14	15	73.43	0	0.00	72.60	15	35,268	0.04%
2019/08/13	11.8	73.17	0	0.00	72.90	11.8	35,218	0.03%
2019/08/12	6	73.15	4	74.05	73.70	2	35,749	0.01%
2019/08/08	6	73.20	0.2	73.40	73.10	5.8	36,472	0.02%
2019/08/07	12.4	73.36	8	73.06	72.90	4.4	37,306	0.01%
2019/08/06	31	72.34	9	71.99	73.30	22	37,843	0.06%
2019/08/05	30	73.21	12	74.10	72.80	18	37,786	0.05%
2019/08/02	36.4	75.92	12	76.01	75.50	24.4	37,404	0.07%
2019/08/01	15	78.24	0	0.00	77.90	15	37,162	0.04%
2019/07/31	1	78.00	5	78.12	78.60	-4	37,041	-0.01%
2019/07/30	6	77.83	2	77.75	77.80	4	37,167	0.01%
2019/07/29	7	78.39	14	78.54	78.40	-7	37,511	-0.02%
2019/07/26	15	78.50	4	78.45	78.40	11	37,626	0.03%
2019/07/25	47.1	78.45	25	78.55	78.60	22.1	37,671	0.06%
2019/07/24	25.3	81.12	16.1	81.31	81.30	9.2	37,192	0.02%
2019/07/23	26	80.84	16	80.84	80.90	10	36,534	0.03%
2019/07/22	12.6	80.39	110	79.97	80.60	-97.4	36,414	-0.27%	大賣/
2019/07/19	11	79.97	11.2	79.67	79.30	-0.2	36,308	0.00%
2019/07/18	14	79.10	17.1	79.46	79.00	-3.1	36,773	-0.01%
2019/07/17	5.2	79.98	2	79.90	79.30	3.2	37,533	0.01%
2019/07/16	16	80.16	17	80.09	80.00	-1	37,702	0.00%
2019/07/15	4	77.40	8	77.44	78.10	-4	38,121	-0.01%
2019/07/12	20	77.70	1	77.70	77.60	19	40,175	0.05%
2019/07/11	16.1	78.42	23.1	78.16	78.20	-7	41,245	-0.02%
2019/07/10	3.1	77.96	0	0.00	77.90	3.1	42,238	0.01%
2019/07/09	22	78.57	4	78.10	77.90	18	43,101	0.04%
2019/07/08	8	78.83	1.1	78.80	79.00	6.9	43,727	0.02%
2019/07/05	8	78.08	33	78.10	78.20	-25	44,148	-0.06%
2019/07/04	17	77.72	4.1	77.60	77.70	12.9	44,538	0.03%
2019/07/03	16	78.29	8.1	77.89	77.50	7.9	44,768	0.02%
2019/07/02	2.2	79.01	9	79.37	79.10	-6.8	45,091	-0.02%
2019/07/01	29	78.99	15.4	79.16	79.40	13.6	45,435	0.03%
2019/06/28	3	77.63	3	77.73	77.40	0	46,469	0.00%
2019/06/27	8	77.26	6	77.60	77.40	2	48,925	0.00%
2019/06/26	10	76.37	3	76.37	76.30	7	49,037	0.01%
2019/06/25	12	76.67	9	77.06	76.40	3	48,862	0.01%
2019/06/24	9	76.64	20	76.22	77.10	-11	48,644	-0.02%
2019/06/21	53	77.72	49	77.44	76.80	4	48,291	0.01%
2019/06/20	10	77.37	38.8	77.44	77.70	-28.8	47,665	-0.06%
2019/06/19	39	76.75	24.1	77.07	77.20	14.9	47,481	0.03%
2019/06/18	21	76.36	27.6	76.01	75.90	-6.6	46,966	-0.01%
2019/06/17	33	76.22	18	76.22	76.40	15	46,586	0.03%
2019/06/14	20	74.91	18	74.98	75.10	2	46,296	0.00%
2019/06/13	22	73.83	5	73.62	74.20	17	45,938	0.04%
2019/06/12	5	72.72	14.8	73.10	73.70	-9.8	45,892	-0.02%
2019/06/11	4	72.43	11	72.45	72.40	-7	45,480	-0.02%
2019/06/10	13.5	71.88	8	71.54	72.10	5.5	45,277	0.01%
2019/06/06	24.8	71.17	11	71.11	71.10	13.8	44,971	0.03%
2019/06/05	28.2	71.81	1	72.60	71.00	27.2	44,606	0.06%
2019/06/04	21.8	72.29	2	71.80	71.80	19.8	44,249	0.04%
2019/06/03	19.8	72.80	13	73.38	73.40	6.8	43,903	0.02%
2019/05/31	16	73.71	9	74.32	73.90	7	43,607	0.02%
2019/05/30	30	72.74	9	72.97	73.40	21	42,989	0.05%
2019/05/29	36.5	70.43	18.9	72.09	72.20	17.6	42,844	0.04%
2019/05/28	46.2	71.32	21	71.31	71.20	25.2	42,521	0.06%
2019/05/27	27.7	71.38	2	71.30	71.40	25.7	40,574	0.06%
2019/05/24	27.2	71.60	2	71.70	71.40	25.2	40,541	0.06%
2019/05/23	65.4	71.86	6	71.95	71.50	59.4	40,262	0.15%
2019/05/22	22.2	74.30	1	74.00	74.00	21.2	39,723	0.05%
2019/05/21	9.9	75.01	4	74.93	75.00	5.9	39,988	0.01%
2019/05/20	8.3	75.03	4	75.30	75.00	4.3	39,825	0.01%
2019/05/17	22.2	75.36	1	74.90	74.70	21.2	39,707	0.05%
2019/05/16	25	77.40	16	77.46	75.90	9	39,278	0.02%
2019/05/15	36.3	77.89	17	77.92	77.80	19.3	38,512	0.05%
2019/05/14	25.4	79.59	9.4	79.45	79.70	16	37,886	0.04%
2019/05/13	12	81.64	10	81.72	81.20	2	37,563	0.01%
2019/05/10	24	84.31	20	83.54	83.70	4	37,575	0.01%
2019/05/09	18	84.90	14	84.44	84.30	4	37,560	0.01%
2019/05/08	6	85.72	4	85.70	85.90	2	37,350	0.01%
2019/05/07	20.2	85.71	20	86.66	86.60	0.2	37,276	0.00%
2019/05/06	26.3	85.38	2	85.60	84.90	24.3	37,269	0.07%
2019/05/03	3	87.20	4.6	87.99	88.20	-1.6	36,812	0.00%
2019/05/02	8	86.59	5	86.90	86.90	3	36,616	0.01%
2019/04/30	8.3	86.88	2	86.75	86.90	6.3	36,365	0.02%
2019/04/29	4	87.95	8	88.16	87.80	-4	36,026	-0.01%
2019/04/26	5	87.50	8	87.28	87.40	-3	35,703	-0.01%
2019/04/25	11.2	86.34	18.8	86.25	86.80	-7.6	35,423	-0.02%
2019/04/24	9.2	87.81	9	86.92	86.90	0.2	35,170	0.00%
2019/04/23	25	87.70	12.7	87.50	88.30	12.3	34,864	0.04%
2019/04/22	38	88.41	38.8	88.55	87.80	-0.8	34,003	0.00%
2019/04/19	62.6	89.53	24.9	89.38	88.90	37.7	33,706	0.11%
2019/04/18	80.6	93.91	90.6	93.83	91.60	-10	32,619	-0.03%
2019/04/17	26	91.73	64.8	91.67	91.80	-38.8	30,553	-0.13%
2019/04/16	17.2	90.22	19.5	90.23	89.90	-2.3	29,346	-0.01%
2019/04/15	23	88.55	33.2	88.54	89.30	-10.2	28,411	-0.04%
2019/04/12	10.1	86.17	25	86.16	86.50	-14.9	27,828	-0.05%
2019/04/11	12	84.12	11.6	83.92	83.80	0.4	27,456	0.00%
2019/04/10	3	82.80	4	82.95	83.00	-1	26,990	0.00%
2019/04/09	1	82.30	13	82.37	82.50	-12	26,686	-0.04%
2019/04/08	9	82.68	19	82.72	82.40	-10	26,501	-0.04%
2019/04/03	17	81.37	12.6	81.40	81.90	4.4	25,825	0.02%
2019/04/02	46.3	82.23	53	82.29	82.00	-6.8	25,304	-0.03%
2019/04/01	28	79.96	129	79.84	80.80	-101	23,838	-0.42%	大賣/鉅額交易
2019/03/29	0	0.00	17	73.22	73.50	-17	21,133	-0.08%
2019/03/28	4	71.70	0	0.00	71.80	4	21,058	0.02%
2019/03/27	2	71.95	0	0.00	71.90	2	21,359	0.01%
2019/03/26	3.5	71.69	3	71.63	71.80	0.5	21,516	0.00%
2019/03/25	11	71.38	4.6	71.39	71.20	6.4	21,784	0.03%
2019/03/22	0.2	72.90	3	73.00	73.00	-2.8	21,732	-0.01%
2019/03/21	5	72.90	17.8	72.98	73.00	-12.8	21,996	-0.06%
2019/03/20	3	72.27	2	72.15	72.40	1	22,458	0.00%
2019/03/19	6	71.95	15	72.14	72.30	-9	23,024	-0.04%
2019/03/18	3.1	71.80	9	71.57	72.00	-5.9	23,226	-0.03%
2019/03/15	2	70.80	0	0.00	70.60	2	23,470	0.01%
2019/03/14	7	70.87	6.6	70.83	71.10	0.4	23,311	0.00%
2019/03/13	24.4	70.73	16	70.70	70.70	8.4	24,214	0.03%
2019/03/12	8.2	71.02	12	71.16	71.20	-3.8	24,353	-0.02%
2019/03/11	5.5	70.60	3	70.50	70.40	2.5	24,453	0.01%
2019/03/08	8.3	70.85	0.5	71.20	70.70	7.8	24,916	0.03%
2019/03/07	4	71.78	15	71.77	71.60	-11	25,765	-0.04%
2019/03/06	6	72.35	4	72.33	72.50	2	26,193	0.01%
2019/03/05	3	71.90	4	71.55	71.90	-1	26,787	0.00%
2019/03/04	7	71.61	47	71.91	72.20	-40	26,928	-0.15%
2019/02/27	3	72.77	13	72.78	72.70	-10	26,754	-0.04%
2019/02/26	8	73.05	5	73.22	72.80	3	26,722	0.01%
2019/02/25	3	73.30	5	73.28	73.40	-2	26,937	-0.01%
2019/02/22	9	73.33	1	73.30	73.50	8	27,267	0.03%
2019/02/21	8.2	73.67	24	73.55	73.80	-15.8	27,552	-0.06%
2019/02/20	16	73.06	33.4	73.37	73.20	-17.4	27,545	-0.06%
2019/02/19	13.5	72.12	22	71.83	72.00	-8.5	27,169	-0.03%
2019/02/18	7	71.07	9	71.39	71.00	-2	27,351	-0.01%
2019/02/15	21.4	70.68	1.7	70.92	70.30	19.7	27,533	0.07%
2019/02/14	5	71.72	0	0.00	71.40	5	27,638	0.02%
2019/02/13	12	72.28	22	72.23	72.00	-10	27,733	-0.04%
2019/02/12	5.8	71.80	27	71.52	72.00	-21.2	27,694	-0.08%
2019/02/11	10.4	70.22	16	70.78	69.90	-5.6	27,543	-0.02%
2019/01/30	0	0.00	2	70.25	70.00	-2	27,311	-0.01%
2019/01/29	5.2	70.13	0	0.00	69.90	5.2	27,329	0.02%
2019/01/28	2	70.85	0	0.00	70.80	2	27,288	0.01%
2019/01/25	10	70.62	5.9	70.67	70.70	4.1	27,511	0.01%
2019/01/24	3	69.90	1	69.80	70.00	2	27,455	0.01%
2019/01/23	0	0.00	2	70.20	69.70	-2	27,740	-0.01%
2019/01/22	12	70.45	13	70.49	70.70	-1	27,933	0.00%
2019/01/21	0	0.00	16	71.18	71.20	-16	28,393	-0.06%
2019/01/18	1.2	70.77	2	70.65	70.80	-0.8	29,728	0.00%
2019/01/17	2.1	70.54	1	70.30	70.40	1.1	30,927	0.00%
2019/01/16	15	70.17	11	70.16	70.20	4	31,610	0.01%
2019/01/15	4	70.40	28	70.19	70.30	-24	31,959	-0.07%
2019/01/14	4	68.78	5	68.78	68.70	-1	32,168	0.00%
2019/01/11	11	69.90	13	69.88	69.40	-2	33,547	-0.01%
2019/01/10	7	69.30	2	69.25	69.30	5	33,515	0.01%
2019/01/09	1	69.50	27	69.79	69.90	-26	33,515	-0.08%
2019/01/08	10	68.50	0.8	68.90	68.60	9.2	33,510	0.03%
2019/01/07	1.2	69.22	12.6	69.07	69.30	-11.4	33,710	-0.03%
2019/01/04	35.2	67.48	4	67.50	67.60	31.2	33,606	0.09%
2019/01/03	22.2	68.93	2	69.10	68.90	20.2	33,646	0.06%
2019/01/02	5	70.42	0.8	70.20	70.10	4.2	33,501	0.01%
2018/12/28	5	70.80	1	71.00	70.80	4	33,856	0.01%
2018/12/27	3	71.80	8	71.23	70.80	-5	34,100	-0.01%
2018/12/26	2	70.90	4	70.73	70.20	-2	34,354	-0.01%
2018/12/25	3	70.43	4	70.40	70.70	-1	34,538	0.00%
2018/12/24	1	71.10	20	70.86	71.40	-19	35,126	-0.05%
2018/12/22	13	70.90	1	71.20	70.90	12	35,373	0.03%
2018/12/21	2.4	70.94	12	70.53	71.40	-9.6	35,779	-0.03%
2018/12/20	2	71.30	4	71.63	71.50	-2	35,804	-0.01%
2018/12/19	7	71.19	12	71.33	71.80	-5	35,643	-0.01%
2018/12/18	31	70.49	27	70.60	70.80	4	35,873	0.01%
2018/12/17	3	71.40	2	71.25	71.10	1	36,093	0.00%
2018/12/14	19.4	71.65	22	71.49	71.50	-2.6	36,528	-0.01%
2018/12/13	10.7	72.16	30.2	72.26	73.00	-19.5	36,813	-0.05%
2018/12/12	20.2	70.75	58	70.79	71.20	-37.8	37,341	-0.10%
2018/12/11	17.2	68.73	2.9	68.56	68.40	14.3	37,568	0.04%
2018/12/10	19.7	67.93	2.8	67.91	67.70	16.9	37,759	0.04%
2018/12/07	8.1	69.30	5	69.46	69.10	3.1	37,568	0.01%
2018/12/06	59.1	69.33	4	69.00	69.00	55.1	37,365	0.15%
2018/12/05	8.7	71.97	1	72.20	71.60	7.7	36,597	0.02%
2018/12/04	1.8	73.44	16	73.51	73.40	-14.2	36,922	-0.04%
2018/12/03	21.2	73.85	9.4	73.85	74.00	11.8	36,977	0.03%
2018/11/30	17	73.05	5.4	73.38	71.90	11.6	36,598	0.03%
2018/11/29	6	73.13	9	73.56	72.40	-3	35,692	-0.01%
2018/11/28	3	72.60	9	72.66	73.10	-6	35,289	-0.02%
2018/11/27	8.2	70.54	8.6	70.45	70.70	-0.4	34,839	0.00%
2018/11/26	14.6	71.11	2	71.10	71.00	12.6	34,800	0.04%
2018/11/23	2.1	70.20	19	69.89	70.00	-16.9	34,663	-0.05%
2018/11/22	7.2	69.86	1	69.50	69.50	6.2	34,653	0.02%
2018/11/21	38.1	69.41	4	70.40	70.60	34.1	34,466	0.10%
2018/11/20	31.1	71.24	4	71.78	71.00	27.1	34,147	0.08%
2018/11/19	23.2	73.35	5.8	73.41	73.40	17.4	33,901	0.05%
2018/11/16	5.4	74.59	17	74.11	74.30	-11.6	34,199	-0.03%
2018/11/15	4	74.38	6.8	73.66	74.50	-2.8	35,037	-0.01%
2018/11/14	10.3	73.81	4	73.45	73.30	6.3	34,998	0.02%
2018/11/13	11.2	74.42	2	74.45	74.40	9.2	34,972	0.03%
2018/11/12	3.2	76.33	1.4	76.23	76.20	1.8	34,899	0.01%
2018/11/09	10.4	75.99	2.3	75.92	76.10	8.1	35,101	0.02%
2018/11/08	11.8	76.97	14.8	77.31	76.60	-3	35,138	-0.01%
2018/11/07	4.2	77.76	9.6	77.75	77.90	-5.4	35,022	-0.02%
2018/11/06	5.5	78.06	6.4	78.02	77.30	-0.9	35,016	0.00%
2018/11/05	3.2	80.22	2	80.50	80.00	1.2	35,081	0.00%
2018/11/02	5	79.61	18	80.39	81.00	-13	35,222	-0.04%
2018/11/01	5.6	79.63	5.2	79.69	79.90	0.4	35,105	0.00%
2018/10/31	6.8	78.54	17.2	78.37	78.80	-10.4	35,267	-0.03%
2018/10/30	3.6	75.90	16.6	76.18	76.40	-13	35,030	-0.04%
2018/10/29	18	76.44	9	77.04	75.50	9	35,063	0.03%
2018/10/26	91.2	78.02	55.2	77.84	76.20	36	35,074	0.10%
2018/10/17	55	69.35	58	70.23	68.10	-3	34,592	-0.01%
2018/10/16	28	70.10	57.9	70.08	70.40	-29.9	33,758	-0.09%
2018/10/15	26.4	70.69	80.1	70.71	70.50	-53.8	33,489	-0.16%
2018/10/12	40	71.05	16	71.46	71.90	24	33,508	0.07%
2018/10/11	72.2	70.65	37	70.38	70.10	35.2	33,512	0.11%
2018/10/09	8	75.68	15	75.63	75.30	-7	32,293	-0.02%
2018/10/08	3	75.60	0	0.00	75.50	3	32,342	0.01%
2018/10/05	12	75.86	12	75.75	75.60	0	32,631	0.00%
2018/10/04	12	76.57	4.3	76.38	76.20	7.7	32,542	0.02%
2018/10/03	4	77.85	4	78.00	77.80	0	32,668	0.00%
2018/10/02	9	78.51	18	78.27	78.10	-9	32,896	-0.03%
2018/10/01	19	80.05	24	80.06	79.90	-5	32,641	-0.02%
2018/09/28	7	78.57	18	78.92	79.20	-11	32,840	-0.03%
2018/09/27	6	78.12	9	78.04	78.70	-3	32,499	-0.01%
2018/09/26	8	77.40	12	77.46	77.30	-4	32,279	-0.01%
2018/09/25	12	76.13	6	75.62	76.10	6	32,142	0.02%
2018/09/21	11	75.55	4	75.50	75.80	7	32,370	0.02%
2018/09/20	6	75.65	18	75.35	75.60	-12	32,265	-0.04%
2018/09/19	4.4	76.18	1	76.20	76.40	3.4	32,294	0.01%
2018/09/18	11	76.35	5	75.80	75.80	6	32,335	0.02%
2018/09/17	4	77.88	3	77.73	77.80	1	32,456	0.00%
2018/09/14	9	77.12	8	77.55	77.90	1	32,799	0.00%
2018/09/13	44	76.53	15	76.27	76.00	29	32,828	0.09%
2018/09/12	9.6	77.45	4	77.48	77.00	5.6	32,740	0.02%
2018/09/11	35.2	76.94	13	76.88	77.70	22.2	32,803	0.07%
2018/09/10	38	75.41	35.2	75.09	75.10	2.8	33,096	0.01%
2018/09/07	55.4	78.17	41	78.03	77.70	14.4	32,715	0.04%
2018/09/06	29	79.50	15	79.11	79.30	14	32,743	0.04%
2018/09/05	12	80.20	2	80.10	80.10	10	32,558	0.03%
2018/09/04	15.8	80.23	6	80.17	80.10	9.8	32,939	0.03%
2018/09/03	15.1	80.22	16	80.53	80.10	-0.9	33,317	0.00%
2018/08/31	18.3	80.47	8	80.70	80.50	10.3	34,592	0.03%
2018/08/30	7	81.20	1	80.90	80.90	6	35,372	0.02%
2018/08/29	20.5	81.26	7.7	81.29	81.40	12.8	35,704	0.04%
2018/08/28	9	81.27	5	81.20	81.20	4	35,877	0.01%
2018/08/27	17.1	81.04	1	80.90	81.00	16.1	36,077	0.04%
2018/08/24	5	80.82	1	80.90	81.10	4	36,106	0.01%
2018/08/23	0.1	81.80	3	81.33	81.80	-2.9	37,143	-0.01%
2018/08/22	0	0.00	10	81.50	81.70	-10	37,444	-0.03%
2018/08/21	3.1	81.04	2	81.20	81.00	1.1	37,825	0.00%
2018/08/20	10.3	81.16	7	81.21	81.00	3.3	38,555	0.01%
2018/08/17	65	81.53	9	81.31	81.10	56	39,047	0.14%
2018/08/16	11.1	81.11	22	81.23	81.20	-10.9	39,033	-0.03%
2018/08/15	15.1	80.47	23	80.97	81.10	-7.9	38,932	-0.02%
2018/08/14	31.3	81.66	48.6	81.73	81.30	-17.4	38,576	-0.04%
2018/08/13	7.1	84.42	4	84.00	83.80	3.1	37,744	0.01%
2018/08/10	1.1	85.61	9	85.88	85.90	-7.9	37,559	-0.02%
2018/08/09	5	85.26	8	85.44	85.20	-3	37,496	-0.01%
2018/08/08	12.1	84.50	8	84.93	85.00	4.1	37,984	0.01%
2018/08/07	1	84.90	11.1	84.92	84.40	-10.1	38,653	-0.03%
2018/08/06	6	84.60	11	84.55	84.60	-5	40,277	-0.01%
2018/08/03	6	83.52	1.2	83.54	83.80	4.8	40,685	0.01%
2018/08/02	6	83.53	3	83.60	82.80	3	40,725	0.01%
2018/08/01	6	83.93	4.1	84.10	84.10	1.9	40,747	0.00%
2018/07/31	11	83.74	31.2	83.82	83.80	-20.2	40,718	-0.05%
2018/07/30	11	83.69	13	84.03	84.20	-2	40,734	0.00%
2018/07/27	6.1	83.18	10	83.50	83.20	-3.9	40,533	-0.01%
2018/07/26	15	82.46	1	82.60	83.50	14	40,985	0.03%
2018/07/25	6.3	82.73	5	82.98	82.70	1.3	41,156	0.00%
2018/07/24	17	85.26	15.2	85.44	85.20	1.8	41,023	0.00%
2018/07/23	2.6	85.26	6	85.30	85.50	-3.4	40,405	-0.01%
2018/07/20	5.5	85.29	35.5	85.03	85.30	-30	40,448	-0.07%
2018/07/19	2	84.60	18	85.02	85.20	-16	40,634	-0.04%
2018/07/18	10	84.11	45.6	83.99	84.10	-35.5	41,177	-0.09%
2018/07/17	11	83.09	4	82.93	82.90	7	41,148	0.02%
2018/07/16	2.1	82.81	3	83.17	82.80	-0.9	41,273	0.00%
2018/07/13	2	82.15	14	82.45	82.90	-12	42,018	-0.03%
2018/07/12	10	81.29	0	0.00	81.20	10	42,639	0.02%
2018/07/11	15	81.40	22	81.67	81.60	-7	42,885	-0.02%
2018/07/10	13	80.58	0	0.00	80.50	13	42,680	0.03%
2018/07/09	10	80.98	4	81.43	80.80	6	42,584	0.01%
2018/07/06	28	80.51	11	80.62	80.50	17	42,830	0.04%
2018/07/05	3	81.17	17	81.00	81.20	-14	42,840	-0.03%
2018/07/04	9	81.27	45	81.48	81.60	-36	43,143	-0.08%
2018/07/03	20.1	81.26	7.2	81.03	80.70	12.9	43,802	0.03%
2018/07/02	16	81.67	13	81.61	81.00	3	44,386	0.01%
2018/06/29	46	82.00	6	82.58	83.20	40	44,722	0.09%
2018/06/28	3	80.70	1	80.90	80.50	2	46,328	0.00%
2018/06/27	14.4	81.07	2	81.20	80.90	12.4	46,430	0.03%
2018/06/26	8	80.73	10	81.09	81.00	-2	46,386	0.00%
2018/06/25	26.1	81.71	11	81.89	81.50	15.1	46,072	0.03%
2018/06/22	16	82.16	1	82.70	82.30	15	45,973	0.03%
2018/06/21	25.2	82.96	3	82.97	82.70	22.2	45,954	0.05%
2018/06/20	29	82.26	6	82.52	83.00	23	46,402	0.05%
2018/06/19	31	83.24	7	83.23	83.00	24	46,024	0.05%
2018/06/15	11	84.70	12	84.83	85.00	-1	45,391	0.00%
2018/06/14	17	85.96	3	86.00	85.50	14	44,934	0.03%
2018/06/13	9	87.70	14	87.84	87.80	-5	44,377	-0.01%
2018/06/12	12.3	87.42	5	87.80	87.70	7.3	45,087	0.02%
2018/06/11	16	87.54	13	87.66	87.40	3	45,024	0.01%
2018/06/08	64	89.09	31.1	89.69	88.30	32.9	45,184	0.07%
2018/06/07	35.3	89.71	59.9	90.12	91.20	-24.7	44,916	-0.05%
2018/06/06	19	88.97	15	88.97	89.10	4	44,888	0.01%
2018/06/05	2.5	88.26	2	87.80	88.10	0.5	45,553	0.00%
2018/06/04	1	87.80	16.2	87.90	87.80	-15.2	45,573	-0.03%
2018/06/01	9	86.40	2	86.65	86.60	7	45,724	0.02%
2018/05/31	6	87.17	11	87.22	85.70	-5	45,907	-0.01%
2018/05/30	8	87.26	16.5	87.06	87.40	-8.5	45,020	-0.02%
2018/05/29	6	87.92	8	88.23	87.60	-2	44,829	0.00%
2018/05/28	9	88.42	43	88.52	88.80	-34	44,821	-0.08%
2018/05/25	1	86.40	14.7	86.04	86.50	-13.7	44,419	-0.03%
2018/05/24	4	83.50	2.8	84.20	84.10	1.2	44,188	0.00%
2018/05/23	18	83.98	4	83.88	83.60	14	44,702	0.03%
2018/05/22	4.3	84.20	2	85.10	84.00	2.3	45,124	0.01%
2018/05/21	9	85.12	6.9	85.10	85.00	2.1	45,700	0.00%
2018/05/18	15	84.31	12	84.37	83.90	3	46,339	0.01%
2018/05/17	2	84.60	15	84.96	84.20	-13	47,022	-0.03%
2018/05/16	16	84.84	19.6	84.93	84.60	-3.6	47,215	-0.01%
2018/05/15	33	87.17	31	87.06	86.00	2	47,488	0.00%
2018/05/14	29.8	88.64	50	88.75	89.00	-20.2	48,662	-0.04%
2018/05/11	7.2	84.53	39	84.45	85.00	-31.8	47,388	-0.07%
2018/05/10	8.2	82.49	0.1	83.00	82.90	8.1	47,391	0.02%
2018/05/09	11	82.01	3	82.53	81.80	8	47,644	0.02%
2018/05/08	7.9	81.85	3	82.30	82.60	4.9	48,053	0.01%
2018/05/07	6.2	81.45	3	81.60	81.60	3.2	48,209	0.01%
2018/05/04	17.4	80.44	9.2	80.70	80.40	8.2	48,519	0.02%
2018/05/03	27.1	80.46	4	80.50	80.10	23.1	48,855	0.05%
2018/05/02	14.2	82.57	3	82.37	81.80	11.2	48,950	0.02%
2018/04/30	21	82.75	10	82.58	82.90	11	49,029	0.02%
2018/04/27	5	81.08	5	81.10	81.50	0	49,363	0.00%
2018/04/26	25	80.87	9	80.94	80.60	16	49,915	0.03%
2018/04/25	29	80.09	28.3	80.07	80.40	0.7	50,957	0.00%
2018/04/24	54	81.15	20	81.77	80.60	34	51,057	0.07%
2018/04/23	19.1	83.10	6	83.15	83.00	13.1	50,484	0.03%
2018/04/20	12	83.94	4	84.05	84.00	8	50,371	0.02%
2018/04/19	42	84.26	36	84.26	85.00	6	50,547	0.01%
2018/04/18	37.3	85.25	18.7	85.28	84.80	18.6	50,204	0.04%
2018/04/17	41.3	86.71	6.5	86.74	86.50	34.8	50,087	0.07%
2018/04/16	14	87.12	5	87.60	87.60	9	50,333	0.02%
2018/04/13	19.1	87.07	11.6	87.11	87.00	7.5	50,506	0.01%
2018/04/12	14.5	87.08	3.1	87.17	86.80	11.5	50,851	0.02%
2018/04/11	15	87.57	3	88.07	87.30	12	51,181	0.02%
2018/04/10	32	87.22	7	87.23	87.00	25	51,411	0.05%
2018/04/09	22	87.31	8	87.28	87.40	14	51,757	0.03%
2018/04/03	39.1	87.20	11	87.25	87.20	28.1	51,281	0.05%
2018/04/02	66.2	88.49	16	88.41	88.10	50.2	50,921	0.10%
2018/03/31	111.1	88.86	14	89.79	88.50	97.1	50,680	0.19%	大買/
2018/03/30	7.5	91.68	9	91.78	91.40	-1.5	48,765	0.00%
2018/03/29	16	90.08	1	90.50	90.00	15	48,632	0.03%
2018/03/28	13.6	90.38	3	90.37	90.10	10.6	48,333	0.02%
2018/03/27	4	91.00	6	91.18	91.20	-2	48,237	0.00%
2018/03/26	31.4	89.90	10	89.89	90.20	21.4	48,082	0.04%
2018/03/23	59	90.82	8	91.00	90.40	51	48,202	0.11%
2018/03/22	15	92.88	2.1	92.85	92.80	12.9	48,376	0.03%
2018/03/21	15	92.51	14	92.76	92.40	1	48,263	0.00%
2018/03/20	13	92.59	18	92.58	92.60	-5	48,615	-0.01%
2018/03/19	7	92.66	29	92.58	92.90	-22	48,662	-0.05%
2018/03/16	26.4	93.65	13	92.88	92.80	13.4	48,767	0.03%
2018/03/15	59	92.87	49.3	93.65	93.40	9.7	48,424	0.02%
2018/03/14	38.2	93.73	47	93.57	93.30	-8.8	48,939	-0.02%
2018/03/13	33.1	95.61	53	95.99	95.20	-19.9	48,868	-0.04%
2018/03/12	10.3	94.01	42.3	93.95	94.30	-32	48,136	-0.07%
2018/03/09	86.8	91.81	63	91.81	91.90	23.8	48,311	0.05%
2018/03/08	2	89.65	4	89.55	89.40	-2	48,434	0.00%
2018/03/07	21.1	89.19	10	89.54	88.50	11.1	48,600	0.02%
2018/03/06	27.9	88.41	6	88.15	88.20	21.9	49,225	0.04%
2018/03/05	33.3	87.26	2	87.25	87.00	31.3	49,994	0.06%
2018/03/02	12	87.33	1	87.70	87.80	11	49,680	0.02%
2018/03/01	17	87.91	1	88.20	87.90	16	49,850	0.03%
2018/02/27	6	88.40	3	89.00	88.10	3	49,752	0.01%
2018/02/26	23.2	89.09	1	89.70	88.80	22.2	49,448	0.04%
2018/02/23	25	88.64	7.1	88.96	88.90	17.9	49,325	0.04%
2018/02/22	35.5	87.76	16	87.84	87.90	19.5	49,530	0.04%
2018/02/21	16	88.58	4	88.53	88.20	12	49,335	0.02%
2018/02/12	39	87.89	2	88.25	87.60	37	48,915	0.08%
2018/02/09	52.5	87.22	34	87.22	87.50	18.5	48,743	0.04%
2018/02/08	16	89.24	23	89.64	89.00	-7	48,453	-0.01%
2018/02/07	26	90.53	75	90.18	90.00	-49	49,905	-0.10%
2018/02/06	138.4	89.89	82	89.89	89.20	56.4	49,153	0.11%	大買/
2018/02/05	27.1	92.98	47	92.88	92.80	-19.9	47,142	-0.04%
2018/02/02	15	94.91	5	94.96	95.20	10	47,140	0.02%
2018/02/01	22	93.65	7	94.14	93.50	15	47,024	0.03%
2018/01/31	17	92.58	17	92.60	92.20	0	46,756	0.00%
2018/01/30	15.5	93.95	8	94.05	93.60	7.5	46,299	0.02%
2018/01/29	11	95.35	11	94.83	94.70	0	46,043	0.00%
2018/01/26	7	95.44	5.4	95.80	95.40	1.6	45,847	0.00%
2018/01/25	5	95.70	5	96.08	95.40	0	45,486	0.00%
2018/01/24	23	96.11	19	96.11	95.90	4	44,848	0.01%
2018/01/23	8	96.05	27	95.89	96.90	-19	44,696	-0.04%
2018/01/22	26	97.02	25	96.88	96.60	1	44,513	0.00%
2018/01/19	54	96.11	42	96.20	96.90	12	43,848	0.03%
2018/01/18	24	94.37	9	94.51	93.80	15	42,486	0.04%
2018/01/17	14.3	93.12	3	93.10	93.40	11.3	42,043	0.03%
2018/01/16	20	93.44	8	93.41	93.40	12	41,887	0.03%
2018/01/15	16.6	92.95	16	92.90	93.30	0.6	41,766	0.00%
2018/01/12	38	91.91	6	91.97	91.80	32	41,540	0.08%
2018/01/11	37.1	91.53	10	91.77	91.40	27.1	41,459	0.07%
2018/01/10	49	90.97	3	90.70	90.80	46	40,939	0.11%
2018/01/09	18.7	91.91	2	92.15	91.80	16.7	40,640	0.04%
2018/01/08	39.5	91.94	5	91.88	91.80	34.5	40,616	0.08%
2018/01/05	23.1	92.01	20	92.41	93.00	3.1	40,275	0.01%
2018/01/04	29	92.76	5	93.14	92.60	24	39,996	0.06%
2018/01/03	20.1	94.41	6	94.47	94.00	14.1	39,819	0.04%
2018/01/02	7	94.99	0	0.00	95.00	7	39,215	0.02%