鴻海 (2317)-元大-古亭券商分點個股進出

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
202.5
漲跌
▼3.5
漲幅
-1.70%
成交量
49,070張
產業
上市其他電子類股
6204人加入追蹤

立即追蹤
本地時間:14:30(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－元大-古亭券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-古亭券商分點個股進出
元大-古亭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
2024/11/21	43.6	203.22	33.1	202.96	202.50	10.5	65,000	0.02%
2024/11/20	6.7	205.82	89.3	206.02	206.00	-82.7	65,385	-0.13%
2024/11/19	67.4	202.99	39.1	203.22	203.50	28.4	65,849	0.04%
2024/11/18	23.4	203.81	16.1	203.22	202.50	7.4	66,210	0.01%
2024/11/15	70.8	209.08	103.7	209.19	207.00	-32.9	66,169	-0.05%	大賣/
2024/11/14	27.9	212.78	13.2	212.66	211.50	14.7	65,720	0.02%
2024/11/13	47.6	213.73	47.9	214.55	214.50	-0.3	65,927	0.00%
2024/11/12	86.9	217.01	82.3	214.65	214.00	4.7	66,646	0.01%
2024/11/11	42.1	219.28	28.3	218.93	220.00	13.9	67,372	0.02%
2024/11/08	42.7	218.61	29.4	218.36	218.00	13.3	68,533	0.02%
2024/11/07	72	214.56	92.6	217.38	217.00	-20.6	69,919	-0.03%
2024/11/06	73.2	214.91	73.7	213.83	213.50	-0.5	71,518	0.00%
2024/11/05	62.9	213.43	47.5	213.87	214.00	15.3	73,247	0.02%
2024/11/04	21.9	211.68	82.6	211.00	214.00	-60.7	77,681	-0.08%
2024/11/01	106.6	205.98	30.3	207.85	208.00	76.4	80,548	0.09%	大買/
2024/10/30	46.5	211.09	23.2	211.68	211.50	23.3	81,929	0.03%
2024/10/29	62	210.32	72	209.76	209.50	-10	81,977	-0.01%
2024/10/28	81.1	217.85	31.1	217.65	215.00	50	81,834	0.06%
2024/10/25	13.1	213.57	20.1	213.46	216.00	-6.9	81,192	-0.01%
2024/10/24	66.5	212.63	45.6	211.83	211.50	20.9	81,356	0.03%
2024/10/23	18.5	214.82	13.4	215.04	216.00	5.1	81,746	0.01%
2024/10/22	2.6	213.41	92.6	210.91	215.50	-90	82,294	-0.11%
2024/10/21	21.5	210.68	6.8	212.34	210.00	14.7	83,469	0.02%
2024/10/18	83.2	209.14	104.8	208.42	207.50	-21.5	83,998	-0.03%	大賣/
2024/10/17	11.4	205.81	32.2	207.75	208.50	-20.8	84,516	-0.02%
2024/10/16	45.5	204.88	45.4	205.32	205.00	0.1	84,684	0.00%
2024/10/15	3	204.57	57.5	204.43	207.00	-54.6	84,454	-0.06%
2024/10/14	32.8	197.96	43.2	198.42	199.00	-10.4	83,225	-0.01%
2024/10/11	19.2	200.52	14.6	200.66	200.00	4.6	84,917	0.01%
2024/10/09	70	198.49	28.8	198.62	199.00	41.2	84,841	0.05%
2024/10/08	63	195.96	27.1	194.06	194.00	36	84,628	0.04%
2024/10/07	78.9	196.78	58.7	196.95	197.50	20.2	86,026	0.02%
2024/10/04	60	192.22	43.8	193.61	194.00	16.2	86,540	0.02%
2024/10/01	29.7	187.53	11.9	186.93	187.00	17.9	85,357	0.02%
2024/09/30	13.1	189.19	16.2	189.75	187.50	-3.1	86,645	0.00%
2024/09/27	3.3	190.81	23.9	191.70	191.00	-20.6	86,879	-0.02%
2024/09/26	32.1	189.96	19.8	189.92	189.50	12.3	88,138	0.01%
2024/09/25	52.9	188.88	28.3	188.40	188.50	24.7	88,278	0.03%
2024/09/24	5.4	181.30	17.7	181.14	183.00	-12.3	87,589	-0.01%
2024/09/23	5.5	179.16	7	179.64	180.00	-1.5	88,056	0.00%
2024/09/20	81.4	180.22	44.5	178.20	177.00	36.9	89,343	0.04%
2024/09/19	1.1	175.45	22.1	176.18	176.50	-21	89,933	-0.02%
2024/09/18	43.2	177.43	12.8	174.59	174.00	30.5	90,975	0.03%
2024/09/16	6.7	177.45	22.3	179.25	181.00	-15.6	92,423	-0.02%
2024/09/13	49.8	176.93	43	176.23	176.00	6.8	94,482	0.01%
2024/09/12	10.1	176.29	10.9	176.46	177.50	-0.8	96,794	0.00%
2024/09/11	3.1	170.68	6.2	170.10	169.50	-3	97,425	0.00%
2024/09/10	35.9	170.16	18.6	169.40	169.00	17.3	98,440	0.02%
2024/09/09	26.3	172.37	29	172.07	172.00	-2.7	98,999	0.00%
2024/09/06	9.3	175.83	5.2	176.52	176.50	4.1	100,326	0.00%
2024/09/05	28.5	177.74	34.5	178.80	175.00	-6	101,765	-0.01%
2024/09/04	65.3	176.36	33.7	178.70	179.50	31.7	101,899	0.03%
2024/09/03	4.1	185.33	8.8	185.29	185.00	-4.7	100,741	0.00%
2024/09/02	18.5	185.74	12.2	182.92	183.00	6.3	101,914	0.01%
2024/08/30	37.7	184.82	5.2	184.50	184.50	32.5	103,273	0.03%
2024/08/29	18.8	181.41	11	184.37	184.50	7.7	104,122	0.01%
2024/08/28	15.5	180.96	16.4	183.11	185.50	-0.9	104,648	0.00%
2024/08/27	12.5	180.07	7.5	180.90	180.50	5	106,103	0.00%
2024/08/26	11.9	183.04	35.6	181.74	182.00	-23.7	106,949	-0.02%
2024/08/23	49.4	178.88	44	177.11	180.00	5.4	107,498	0.00%
2024/08/22	23	180.32	12.4	181.40	179.50	10.7	107,809	0.01%
2024/08/21	31.2	183.58	10.8	184.89	183.50	20.4	108,503	0.02%
2024/08/20	18	188.81	8.2	187.92	186.50	9.8	108,463	0.01%
2024/08/19	30.3	187.23	24.7	187.22	187.00	5.6	108,510	0.01%
2024/08/16	32.3	184.77	31.8	185.36	184.00	0.5	108,475	0.00%
2024/08/15	45.1	182.63	440.6	185.20	181.00	-395.5	108,044	-0.37%	大賣/鉅額交易
2024/08/14	25.1	185.51	140	185.51	185.50	-114.9	107,885	-0.11%	大賣/鉅額交易
2024/08/13	58.5	180.31	543.3	181.47	181.00	-484.8	107,715	-0.45%	大賣/鉅額交易
2024/08/12	1,040.1	176.97	28.5	175.78	176.00	1,011.6	108,358	0.93%	大買/鉅額交易
2024/08/09	513	170.47	522.1	170.97	168.50	-9.1	109,102	-0.01%	大買/大賣/
2024/08/08	84.5	163.42	111.1	164.06	163.50	-26.6	108,889	-0.02%	大賣/
2024/08/07	87.7	170.39	44.5	171.30	170.50	43.3	107,321	0.04%
2024/08/06	103.8	168.88	73.2	167.00	167.50	30.6	105,884	0.03%	大買/
2024/08/05	96.3	169.28	14.7	170.22	168.00	81.6	102,629	0.08%
2024/08/02	94.7	190.45	14.5	189.66	186.50	80.2	100,061	0.08%
2024/08/01	30.6	203.37	34.1	202.53	202.50	-3.5	99,293	0.00%
2024/07/31	28.8	198.34	21.4	198.38	198.00	7.4	101,079	0.01%
2024/07/30	17.5	194.50	19.5	195.18	196.00	-2	100,915	0.00%
2024/07/29	29.2	194.06	12	194.26	193.00	17.2	101,111	0.02%
2024/07/26	48.4	191.76	15	191.17	192.00	33.4	101,334	0.03%
2024/07/23	26.7	198.51	35.8	199.41	201.50	-9.2	101,273	-0.01%
2024/07/22	67.4	195.50	24.7	194.42	192.50	42.7	101,525	0.04%
2024/07/19	50.6	201.50	15.2	202.47	204.00	35.4	100,691	0.04%
2024/07/18	63.1	205.11	17.2	205.72	204.00	46	102,383	0.04%
2024/07/17	23.1	212.83	29.1	213.40	212.00	-6	101,305	-0.01%
2024/07/16	59.9	213.86	47.8	213.04	213.00	12	101,241	0.01%
2024/07/15	29.8	216.81	19.1	216.82	216.50	10.7	102,079	0.01%
2024/07/12	103.9	217.31	54.4	216.54	216.00	49.5	102,453	0.05%	大買/
2024/07/11	18.9	225.83	73.4	224.62	225.50	-54.5	101,909	-0.05%
2024/07/10	25.3	222.77	67	223.02	223.50	-41.7	103,744	-0.04%
2024/07/09	54	227.16	41.4	228.77	225.50	12.5	104,436	0.01%
2024/07/08	14.9	223.29	34.1	223.73	226.50	-19.2	104,093	-0.02%
2024/07/05	12.2	214.00	67.8	214.33	214.50	-55.6	105,052	-0.05%
2024/07/04	21.3	212.40	78.3	213.02	214.50	-57	105,962	-0.05%
2024/07/03	73.2	205.50	166.4	203.91	203.00	-93.2	105,809	-0.09%	大賣/
2024/07/02	167	208.20	68.6	205.53	204.50	98.4	106,349	0.09%	大買/
2024/07/01	38.8	215.45	47.4	215.76	216.00	-8.5	106,325	-0.01%
2024/06/28	44.1	214.60	25.5	214.57	214.00	18.6	108,067	0.02%
2024/06/27	36.2	211.38	70.8	212.96	212.50	-34.5	108,103	-0.03%
2024/06/26	68.6	212.53	12	211.29	210.00	56.5	109,229	0.05%
2024/06/25	34.8	204.98	39	207.11	211.00	-4.2	110,700	0.00%
2024/06/24	105.8	207.85	75.6	206.36	206.00	30.2	111,189	0.03%	大買/
2024/06/21	147.2	211.97	96	213.25	212.00	51.2	112,462	0.05%	大買/
2024/06/20	99.6	210.89	57	212.18	217.50	42.6	112,162	0.04%
2024/06/19	26.4	205.43	72.6	205.05	203.00	-46.2	113,142	-0.04%
2024/06/18	47.8	199.32	40.2	199.12	198.50	7.6	113,310	0.01%
2024/06/17	66.7	196.79	45.1	199.40	200.00	21.6	115,217	0.02%
2024/06/14	16.5	194.65	35.5	195.99	198.00	-19	116,569	-0.02%
2024/06/13	53.8	191.97	64	191.06	192.00	-10.2	118,495	-0.01%
2024/06/12	27.3	183.48	101.9	185.62	187.50	-74.6	122,764	-0.06%	大賣/
2024/06/11	22.7	179.77	29.8	180.15	180.50	-7.1	123,876	-0.01%
2024/06/07	6.3	178.16	7.1	178.07	177.50	-0.9	128,123	0.00%
2024/06/06	128.4	180.00	50.1	180.55	177.50	78.3	132,975	0.06%	大買/
2024/06/05	82.7	171.43	58.4	176.04	175.50	24.3	133,281	0.02%
2024/06/04	118	173.25	75	172.61	171.00	43	132,468	0.03%	大買/
2024/06/03	23.9	176.83	6.1	177.57	176.50	17.8	131,562	0.01%
2024/05/31	116.6	176.17	36	173.15	172.00	80.6	130,748	0.06%	大買/
2024/05/30	33.1	176.98	11.6	177.35	176.50	21.5	129,554	0.02%
2024/05/29	55.1	182.45	28.7	181.71	180.50	26.4	130,014	0.02%
2024/05/28	13.4	184.99	8.7	185.13	185.50	4.7	129,230	0.00%
2024/05/27	37.9	183.01	24.5	183.50	185.00	13.4	128,741	0.01%
2024/05/24	48.2	173.80	38.2	174.12	176.00	10.1	127,321	0.01%
2024/05/23	18.4	172.18	55.7	171.89	173.00	-37.2	126,500	-0.03%
2024/05/22	22.1	167.82	15.3	169.08	169.00	6.8	125,395	0.01%
2024/05/21	13.7	167.07	18.8	166.23	166.00	-5.1	124,802	0.00%
2024/05/20	51.8	167.49	7.1	168.35	167.50	44.7	124,336	0.04%
2024/05/17	56.7	169.61	43	169.86	170.00	13.7	123,763	0.01%
2024/05/16	75.3	174.36	56.5	174.45	171.50	18.8	122,712	0.02%
2024/05/15	103.9	168.11	158.7	170.77	170.50	-54.8	120,759	-0.05%	大買/大賣/
2024/05/14	41.7	170.21	33.8	171.32	172.00	7.9	118,632	0.01%
2024/05/13	36.1	171.30	19.5	172.12	169.50	16.6	116,850	0.01%
2024/05/10	48.7	169.90	43.5	169.39	169.50	5.3	115,830	0.00%
2024/05/09	54.9	171.84	76.5	171.45	170.50	-21.6	114,664	-0.02%
2024/05/08	29.2	168.89	32.3	169.57	169.50	-3.1	113,075	0.00%
2024/05/07	102.2	169.39	27.8	169.84	169.50	74.4	112,117	0.07%	大買/
2024/05/06	1,041.8	165.94	1,172.1	165.58	167.50	-130.3	110,314	-0.12%	大買/大賣/鉅額交易
2024/05/03	8.2	157.31	19.2	157.53	156.00	-11.1	107,787	-0.01%
2024/05/02	52.5	153.28	566	153.54	154.00	-513.5	107,073	-0.48%	大賣/鉅額交易
2024/04/30	37	157.30	16.2	156.67	156.00	20.8	106,176	0.02%
2024/04/29	20.3	158.21	51.5	158.40	158.50	-31.2	105,289	-0.03%
2024/04/26	14.1	156.28	175.8	155.87	155.00	-161.8	104,036	-0.16%	大賣/鉅額交易
2024/04/25	64.2	152.58	63.1	151.98	151.50	1.1	102,659	0.00%
2024/04/24	10.2	153.42	392.5	148.77	156.00	-382.3	101,157	-0.38%	大賣/鉅額交易
2024/04/23	21.5	144.64	120.4	144.64	144.00	-98.9	98,752	-0.10%	大賣/
2024/04/22	59.1	143.75	58.2	142.39	143.00	1	98,059	0.00%
2024/04/19	45.4	143.54	26.5	143.13	143.00	18.9	97,247	0.02%
2024/04/18	11.3	147.37	7.2	147.66	148.00	4.1	95,526	0.00%
2024/04/17	10.4	145.24	26.2	144.42	146.50	-15.7	94,851	-0.02%
2024/04/16	56.2	140.18	365.2	141.15	141.00	-309	93,480	-0.33%	大賣/鉅額交易
2024/04/15	27.5	147.05	12.6	146.81	146.00	14.9	90,976	0.02%
2024/04/12	33.5	150.27	73.2	151.80	150.50	-39.7	89,690	-0.04%
2024/04/11	115.6	150.70	123.3	149.64	150.00	-7.6	87,961	-0.01%	大買/大賣/
2024/04/10	48.2	156.53	20.4	154.85	154.50	27.7	85,355	0.03%
2024/04/09	21.4	157.90	28.4	158.36	158.00	-6.9	84,044	-0.01%
2024/04/08	15.5	158.26	83.4	158.12	158.00	-67.8	82,682	-0.08%
2024/04/03	151.6	156.37	76.5	158.02	159.00	75.1	81,311	0.09%	大買/
2024/04/02	219.3	155.16	104.7	156.25	159.00	114.6	79,344	0.14%	大買/大賣/鉅額交易
2024/04/01	71.7	152.26	43.2	151.09	150.50	28.5	76,692	0.04%
2024/03/29	103.2	153.83	43.7	151.97	150.00	59.6	75,560	0.08%	大買/
2024/03/28	48.7	153.90	54.5	154.10	155.50	-5.9	73,210	-0.01%
2024/03/27	20.5	147.10	46.9	147.72	148.50	-26.4	70,339	-0.04%
2024/03/26	88.3	145.00	362.6	141.25	142.00	-274.3	68,483	-0.40%	大賣/鉅額交易
2024/03/25	69.9	145.30	88.4	146.28	145.50	-18.5	66,381	-0.03%
2024/03/22	120	144.39	91.8	145.58	145.50	28.1	64,505	0.04%	大買/
2024/03/21	42.4	141.25	91.8	142.61	142.50	-49.3	61,032	-0.08%
2024/03/20	79.8	137.98	56.1	138.62	138.00	23.7	58,649	0.04%
2024/03/19	126.2	132.79	69	135.04	136.00	57.3	55,781	0.10%	大買/
2024/03/18	74.4	132.72	105.4	134.35	136.00	-31	53,182	-0.06%	大賣/
2024/03/15	150.2	132.06	256.6	130.95	132.00	-106.4	49,532	-0.21%	大買/大賣/鉅額交易
2024/03/14	40.4	119.44	51.6	120.14	121.00	-11.2	43,236	-0.03%
2024/03/13	701.8	120.81	211.1	120.54	120.50	490.8	40,314	1.22%	大買/大賣/鉅額交易
2024/03/12	419.1	118.91	162.9	116.35	119.00	256.2	34,910	0.73%	大買/大賣/鉅額交易
2024/03/11	226	109.04	77.7	108.31	109.50	148.3	29,389	0.50%	大買/鉅額交易
2024/03/08	38.9	106.98	10	107.65	105.00	28.9	27,431	0.11%
2024/03/07	51	108.00	19.6	107.65	107.50	31.4	26,533	0.12%
2024/03/06	3.2	106.62	74.2	106.59	106.50	-71	26,183	-0.27%
2024/03/05	107.3	107.64	99.7	106.98	106.50	7.6	26,190	0.03%	大買/
2024/03/04	79.1	105.97	35.9	105.04	106.50	43.2	25,463	0.17%
2024/03/01	2.2	102.77	6	102.83	102.00	-3.8	24,125	-0.02%
2024/02/29	2	103.00	11	103.27	103.00	-9	24,041	-0.04%
2024/02/27	5.2	103.98	3.4	103.50	103.50	1.8	23,750	0.01%
2024/02/26	0.2	103.00	12.1	103.33	103.50	-11.9	23,649	-0.05%
2024/02/23	1	103.48	8	103.19	103.00	-7	23,790	-0.03%
2024/02/22	3	103.00	4	103.50	103.50	-1	24,119	0.00%
2024/02/21	0	0.00	5	103.10	103.00	-5	24,289	-0.02%
2024/02/20	4.1	103.14	6	104.17	103.50	-2	24,762	-0.01%
2024/02/19	0	0.00	35.6	102.34	103.00	-35.6	24,617	-0.14%
2024/02/16	0	0.00	2.2	101.00	101.50	-2.2	25,053	-0.01%
2024/02/15	20.1	101.45	8.6	101.50	101.00	11.5	25,287	0.05%
2024/02/05	6	101.83	2	101.50	101.50	4	25,125	0.02%
2024/02/02	6.2	102.00	0	0.00	102.00	6.2	25,105	0.02%
2024/02/01	4	102.13	8.3	102.41	103.00	-4.3	25,344	-0.02%
2024/01/31	2	102.00	16.2	102.03	102.50	-14.2	25,428	-0.06%
2024/01/30	3	102.17	1	102.00	102.00	2	25,581	0.01%
2024/01/29	2	102.75	10	102.95	102.50	-8	25,927	-0.03%
2024/01/26	0	102.00	4.1	102.87	102.50	-4.1	26,364	-0.02%
2024/01/25	0	0.00	14.1	102.00	102.00	-14.1	26,353	-0.05%
2024/01/24	6.6	101.00	3.1	101.00	100.50	3.5	26,387	0.01%
2024/01/23	1	101.00	0	0.00	101.00	1	27,103	0.00%
2024/01/22	8.1	100.19	1	99.90	99.90	7.1	29,035	0.02%
2024/01/19	0.2	100.50	2	100.50	100.50	-1.9	29,204	-0.01%
2024/01/18	6.7	99.23	5.5	99.69	99.90	1.2	29,563	0.00%
2024/01/17	27.1	98.99	0	0.00	98.60	27.1	29,936	0.09%
2024/01/16	3.6	99.80	21.6	99.72	100.00	-18	30,976	-0.06%
2024/01/15	8.1	100.50	0	0.00	100.00	8.1	31,922	0.03%
2024/01/12	3.1	100.35	0	100.50	100.50	3.1	32,081	0.01%
2024/01/11	4.4	100.03	1	100.00	100.50	3.4	32,209	0.01%
2024/01/10	2.5	100.74	0.2	101.00	100.00	2.3	32,083	0.01%
2024/01/09	6.1	101.26	2.1	101.52	101.00	4	31,963	0.01%
2024/01/08	6.2	102.35	0	0.00	101.50	6.2	31,828	0.02%
2024/01/05	0	0.00	0.3	104.00	104.00	-0.3	31,693	0.00%
2024/01/04	3.3	104.50	4	104.38	104.00	-0.7	31,937	0.00%
2024/01/03	2	104.50	2.2	104.45	104.50	-0.2	32,154	0.00%
2024/01/02	1	104.50	3	104.83	105.00	-2	32,305	-0.01%
2023/12/29	1.5	104.17	11.1	104.36	104.50	-9.6	32,250	-0.03%
2023/12/28	3	103.50	3	103.83	104.00	0	32,274	0.00%
2023/12/27	2	103.50	4	103.50	103.50	-2	32,180	-0.01%
2023/12/26	0	0.00	12.5	103.82	104.00	-12.5	32,097	-0.04%
2023/12/25	2.5	103.40	6.2	103.50	103.50	-3.7	32,284	-0.01%
2023/12/22	0.1	103.00	8.3	103.32	103.50	-8.2	32,363	-0.03%
2023/12/21	1	103.00	6.7	103.15	103.50	-5.7	32,468	-0.02%
2023/12/20	3	103.00	14.3	103.63	104.50	-11.3	32,160	-0.04%
2023/12/19	5	102.00	5	102.20	102.50	0	31,507	0.00%
2023/12/18	1.1	101.50	10.6	101.59	102.00	-9.5	31,329	-0.03%
2023/12/15	2	101.50	4	101.25	101.50	-2	31,177	-0.01%
2023/12/14	0.5	101.50	17.1	101.47	102.00	-16.6	30,726	-0.05%
2023/12/13	12.2	101.00	10.1	101.00	101.00	2.1	30,500	0.01%
2023/12/12	0.6	101.00	1.4	101.00	101.00	-0.8	30,839	0.00%
2023/12/11	0.1	101.00	1	101.00	101.00	-0.9	30,769	0.00%
2023/12/08	0.1	101.12	0	0.00	101.50	0.1	30,658	0.00%
2023/12/07	6.2	101.00	0.1	101.00	101.00	6.1	30,887	0.02%
2023/12/06	5	101.50	2	101.50	101.00	3	30,950	0.01%
2023/12/05	6	101.00	5	100.70	101.00	1	30,895	0.00%
2023/12/04	1.6	101.14	4	100.75	101.00	-2.4	30,773	-0.01%
2023/12/01	17.8	100.58	0.1	101.00	100.50	17.7	30,811	0.06%
2023/11/30	4	101.62	0	0.00	101.50	4	30,592	0.01%
2023/11/29	0.2	102.13	3	102.00	102.00	-2.8	30,267	-0.01%
2023/11/28	0.5	102.28	1.8	102.73	102.50	-1.4	29,970	0.00%
2023/11/27	4	102.38	1	101.50	101.50	3	30,482	0.01%
2023/11/24	3.2	101.81	1.1	101.50	101.50	2.1	30,442	0.01%
2023/11/22	1.2	102.49	0	103.00	102.00	1.2	31,063	0.00%
2023/11/21	6.1	101.50	2	101.75	102.50	4.1	30,942	0.01%
2023/11/20	9.6	101.45	1	101.01	101.00	8.6	31,170	0.03%
2023/11/17	1.3	101.36	17	103.15	102.50	-15.7	30,949	-0.05%
2023/11/16	1	101.00	2	101.00	101.00	-1	30,387	0.00%
2023/11/15	4.3	100.12	1.5	100.33	100.50	2.8	30,054	0.01%
2023/11/14	4.3	100.45	17.4	100.31	100.00	-13.1	29,488	-0.04%
2023/11/13	4.1	97.68	20	97.75	97.70	-15.9	29,120	-0.05%
2023/11/10	6.6	97.12	0.6	97.60	97.20	6	29,544	0.02%
2023/11/09	2.2	98.00	7.5	98.03	97.90	-5.3	30,337	-0.02%
2023/11/08	6.1	96.43	3	96.53	97.00	3.1	30,321	0.01%
2023/11/07	26.8	95.75	1.1	96.18	96.10	25.7	30,373	0.08%
2023/11/06	7.6	96.71	1.1	97.29	96.40	6.5	30,281	0.02%
2023/11/03	19.4	95.67	22	95.76	95.80	-2.6	29,982	-0.01%
2023/11/02	9.1	97.10	0.5	96.80	97.00	8.6	29,758	0.03%
2023/11/01	15.9	96.04	4.5	95.88	95.60	11.4	30,097	0.04%
2023/10/31	23.7	96.07	27.1	96.04	96.50	-3.4	30,309	-0.01%
2023/10/30	96.7	95.09	9.2	95.10	94.50	87.5	29,933	0.29%
2023/10/27	22.5	98.27	0	0.00	98.20	22.5	28,083	0.08%
2023/10/26	14.9	98.41	1.4	98.66	98.50	13.5	28,036	0.05%
2023/10/25	30.8	99.04	12.2	99.08	99.00	18.6	27,773	0.07%
2023/10/24	97.4	98.54	24	98.68	98.30	73.4	27,620	0.27%
2023/10/23	36.4	100.52	10.1	100.61	100.50	26.3	26,288	0.10%
2023/10/20	0.1	103.80	2.1	103.98	103.50	-2.1	25,919	-0.01%
2023/10/19	9.1	103.62	5.1	104.12	103.50	4	25,714	0.02%
2023/10/18	1.1	106.00	0.2	106.00	105.50	0.9	25,514	0.00%
2023/10/17	1	106.50	0	0.00	106.50	1	25,614	0.00%
2023/10/16	3	107.00	5.2	106.98	107.00	-2.2	26,265	-0.01%
2023/10/13	1.1	107.44	22	107.05	107.50	-20.9	26,851	-0.08%
2023/10/12	0	106.50	3.2	106.81	107.00	-3.2	27,096	-0.01%
2023/10/06	3	105.00	6	105.33	105.50	-3	27,369	-0.01%
2023/10/05	6.1	103.50	1	103.50	103.50	5.1	27,528	0.02%
2023/10/04	6.5	102.85	0	0.00	103.00	6.5	27,645	0.02%
2023/10/03	5.3	103.99	0	0.00	104.00	5.3	27,599	0.02%
2023/10/02	0	105.00	0	0.00	104.50	0	27,816	0.00%
2023/09/28	1.6	103.51	0	104.00	104.00	1.6	28,735	0.01%
2023/09/27	1.7	103.73	2	103.50	104.00	-0.3	29,226	0.00%
2023/09/26	3	104.36	3	104.67	104.00	0	30,286	0.00%
2023/09/25	1	105.00	1	105.00	105.50	0	31,242	0.00%
2023/09/21	5.3	105.14	0	0.00	105.00	5.3	32,181	0.02%
2023/09/20	0.3	106.00	0.2	106.00	106.00	0.1	32,555	0.00%
2023/09/19	0	0.00	0	107.00	106.50	0	33,360	0.00%
2023/09/18	5	106.00	5.1	106.10	106.50	-0.1	34,796	0.00%
2023/09/15	7	106.14	0.1	106.50	106.00	7	35,058	0.02%
2023/09/14	0	106.50	3.1	106.34	106.50	-3	34,962	-0.01%
2023/09/13	0.6	106.00	3	105.50	106.00	-2.4	35,116	-0.01%
2023/09/12	2	106.75	2.5	106.55	107.50	-0.5	35,594	0.00%
2023/09/11	3.2	105.18	2	105.00	105.00	1.2	35,679	0.00%
2023/09/08	0.1	105.50	0	0.00	106.00	0.1	35,975	0.00%
2023/09/07	0.1	106.00	0	0.00	105.50	0.1	36,936	0.00%
2023/09/06	3	106.17	0	0.00	106.00	3	38,325	0.01%
2023/09/05	1.1	106.05	2	106.00	107.00	-0.9	38,319	0.00%
2023/09/04	1	106.50	0	0.00	106.50	1	38,384	0.00%
2023/09/01	0	0.00	0.1	107.00	107.50	-0.1	38,403	0.00%
2023/08/31	0.2	106.21	3	107.00	106.50	-2.8	38,772	-0.01%
2023/08/30	5.6	106.05	4	106.13	106.00	1.6	38,234	0.00%
2023/08/29	28.9	105.83	10.1	106.10	106.00	18.9	38,783	0.05%
2023/08/28	1	108.50	1	108.00	108.00	0	38,485	0.00%
2023/08/25	59	108.47	55.1	108.00	108.00	4	39,185	0.01%
2023/08/24	5.1	109.40	13.5	109.41	109.50	-8.4	40,302	-0.02%
2023/08/23	0	0.00	2	107.00	106.50	-2	40,756	0.00%
2023/08/22	1	106.50	3	106.50	106.50	-2	41,061	0.00%
2023/08/21	0.3	106.39	1	106.00	106.00	-0.7	41,271	0.00%
2023/08/18	3	106.00	1	106.00	106.00	2	41,354	0.00%
2023/08/17	1.3	106.10	18	106.67	106.50	-16.8	41,432	-0.04%
2023/08/16	13.4	105.93	3.2	106.14	105.50	10.2	41,323	0.02%
2023/08/15	33.3	107.67	0.1	108.00	107.00	33.2	41,146	0.08%
2023/08/14	11	109.95	5	109.90	110.00	6	40,542	0.01%
2023/08/11	3.2	109.03	0	0.00	108.50	3.2	40,690	0.01%
2023/08/10	3.3	109.69	4.2	110.12	110.00	-0.9	41,012	0.00%
2023/08/09	1.8	110.50	1	111.00	110.50	0.8	41,109	0.00%
2023/08/08	3	110.17	5.5	110.49	110.50	-2.5	41,947	-0.01%
2023/08/07	5.2	110.99	51.1	111.51	109.50	-45.9	41,823	-0.11%
2023/08/04	1.2	110.88	4.5	110.28	111.00	-3.3	41,358	-0.01%
2023/08/02	19.2	108.89	0	108.50	108.00	19.2	41,384	0.05%
2023/08/01	0	110.00	2	110.25	110.50	-2	40,993	0.00%
2023/07/31	4.3	108.77	6.1	108.76	108.50	-1.7	40,803	0.00%
2023/07/28	3	109.84	13	110.00	109.50	-10	40,510	-0.02%
2023/07/27	7	110.72	2.7	111.00	110.50	4.3	40,589	0.01%
2023/07/26	10	111.75	8	111.00	111.50	2	40,899	0.00%
2023/07/25	47.2	109.13	24.2	110.40	112.00	23.1	40,721	0.06%
2023/07/24	0	108.00	2.2	107.79	108.00	-2.2	39,989	-0.01%
2023/07/21	15.2	107.27	2.3	107.50	107.50	12.9	40,226	0.03%
2023/07/20	6.5	108.31	0.2	108.00	108.00	6.3	40,260	0.02%
2023/07/19	6.1	109.34	0	0.00	108.50	6.1	40,018	0.02%
2023/07/18	11.5	111.79	28.2	111.66	112.00	-16.7	39,654	-0.04%
2023/07/17	6.3	110.00	9	109.84	110.50	-2.7	39,110	-0.01%
2023/07/14	1.1	106.65	13.1	109.11	109.50	-12	38,735	-0.03%
2023/07/13	5.6	107.81	17.2	108.26	107.00	-11.6	38,284	-0.03%
2023/07/12	4.6	107.22	10	106.85	107.50	-5.4	38,042	-0.01%
2023/07/11	1	105.00	1	105.00	105.00	0	37,842	0.00%
2023/07/10	5.4	104.72	5.1	106.00	104.50	0.4	37,828	0.00%
2023/07/07	4.4	104.89	1	105.00	105.50	3.4	37,756	0.01%
2023/07/06	31.8	106.24	12	106.00	105.50	19.8	37,732	0.05%
2023/07/05	25.9	108.90	1	108.50	108.50	24.9	36,789	0.07%
2023/07/04	25.9	111.01	0.1	110.50	110.00	25.8	36,139	0.07%
2023/07/03	23.2	114.61	16.8	114.76	115.00	6.4	35,462	0.02%
2023/06/30	10.1	111.61	58.3	112.86	113.00	-48.2	34,309	-0.14%
2023/06/29	10.4	113.76	16.4	115.02	113.00	-6	33,829	-0.02%
2023/06/28	11.1	115.14	9.6	114.95	115.00	1.6	33,522	0.00%
2023/06/27	12.1	114.92	0.7	115.42	114.00	11.3	33,179	0.03%
2023/06/26	52.2	115.86	31.6	115.18	115.50	20.6	32,601	0.06%
2023/06/21	0.1	113.00	1	113.00	113.00	-0.9	32,082	0.00%
2023/06/20	0	112.50	0	0.00	112.50	0	32,028	0.00%
2023/06/19	0	112.50	2.2	111.55	112.50	-2.2	31,892	-0.01%
2023/06/16	2.2	112.39	2.2	111.96	111.00	0	31,825	0.00%
2023/06/15	2.7	111.42	1.1	111.56	111.50	1.6	31,398	0.00%
2023/06/14	0.1	112.50	5	112.50	112.50	-4.9	31,855	-0.02%
2023/06/13	2	112.75	23.5	112.78	112.50	-21.4	31,723	-0.07%
2023/06/12	13.2	111.23	67.1	109.56	110.50	-53.9	30,901	-0.17%
2023/06/08	3	107.17	0	107.27	107.00	3	29,876	0.01%
2023/06/07	0.1	107.50	14	107.64	108.00	-13.9	30,051	-0.05%
2023/06/06	1.2	106.95	4.1	106.63	107.00	-2.8	30,703	-0.01%
2023/06/05	35.2	107.93	2.2	107.73	107.50	33	30,622	0.11%
2023/06/02	5.2	107.70	77	108.05	108.00	-71.9	31,419	-0.23%
2023/06/01	10.4	107.50	7.1	107.71	108.00	3.3	31,156	0.01%
2023/05/31	105.1	106.90	31.1	106.48	106.50	74	30,871	0.24%	大買/
2023/05/30	7.1	107.43	26.5	107.02	107.00	-19.4	30,356	-0.06%
2023/05/29	7.1	104.85	59.1	104.35	105.50	-51.9	29,635	-0.18%
2023/05/26	5.4	102.41	6	102.08	102.50	-0.6	29,233	0.00%
2023/05/25	3.8	102.60	0	0.00	102.50	3.8	28,999	0.01%
2023/05/24	1	102.99	0.5	103.00	103.00	0.5	28,936	0.00%
2023/05/23	13	102.92	2.2	103.00	102.50	10.8	28,904	0.04%
2023/05/22	3.3	102.69	12.2	102.92	103.00	-8.9	28,907	-0.03%
2023/05/19	11	102.50	0	0.00	103.00	11	29,083	0.04%
2023/05/18	11	102.55	28	103.02	103.00	-17	29,193	-0.06%
2023/05/17	2.3	102.93	3	102.50	102.50	-0.7	29,333	0.00%
2023/05/16	7.9	102.50	10	103.00	102.00	-2.1	28,993	-0.01%
2023/05/15	5.1	102.01	1	102.01	102.00	4.1	28,601	0.01%
2023/05/12	2	105.99	0	105.50	102.50	2	28,557	0.01%
2023/05/11	2	105.99	0	105.50	105.00	2	27,867	0.01%
2023/05/10	2.1	106.50	6	106.33	106.50	-3.9	27,910	-0.01%
2023/05/09	15.1	106.46	11.7	105.77	106.50	3.4	28,140	0.01%
2023/05/08	2	105.00	1	105.50	105.00	1	28,301	0.00%
2023/05/05	4.1	105.00	3.3	104.59	105.00	0.8	28,849	0.00%
2023/05/04	2	105.25	2	105.50	105.00	0	29,465	0.00%
2023/05/03	26.1	105.50	7	105.86	105.50	19.1	29,917	0.06%
2023/05/02	34	105.50	50.2	105.47	106.00	-16.1	30,781	-0.05%
2023/04/28	0.2	104.00	0	0.00	104.50	0.2	31,312	0.00%
2023/04/27	5.1	103.21	0.3	103.50	103.50	4.8	31,454	0.02%
2023/04/26	1	103.00	14	103.57	103.50	-13	31,624	-0.04%
2023/04/25	13	103.27	1	103.50	103.00	12	31,354	0.04%
2023/04/24	12	103.58	6	104.00	103.50	6	31,215	0.02%
2023/04/21	13.1	104.46	31.2	105.03	104.00	-18.1	31,240	-0.06%
2023/04/20	0	104.50	5	104.50	104.50	-5	31,018	-0.02%
2023/04/19	1.1	103.98	1	103.50	104.00	0.1	31,244	0.00%
2023/04/18	2.1	104.00	2.4	104.21	104.50	-0.3	31,266	0.00%
2023/04/17	0.1	104.05	0	0.00	104.00	0.1	31,594	0.00%
2023/04/14	3	103.99	2.2	104.00	104.50	0.9	32,030	0.00%
2023/04/13	5.3	102.53	12	102.92	103.00	-6.7	32,380	-0.02%
2023/04/12	34.7	103.13	0	0.00	102.50	34.7	32,302	0.11%
2023/04/11	26.1	103.25	45	103.50	103.50	-19	32,585	-0.06%
2023/04/10	1.5	103.16	5	103.00	103.00	-3.5	32,478	-0.01%
2023/04/07	12.1	103.50	0	0.00	103.00	12.1	32,418	0.04%
2023/04/06	3	104.00	0	0.00	103.50	3	32,371	0.01%
2023/03/31	20.3	104.00	21	104.02	104.00	-0.7	31,976	0.00%
2023/03/30	1	104.00	26	104.31	104.50	-25	32,025	-0.08%
2023/03/29	1.1	103.05	15.8	103.50	103.50	-14.7	32,165	-0.05%
2023/03/28	20.3	103.26	20.1	103.50	103.00	0.2	32,556	0.00%
2023/03/27	19.5	104.26	1.1	104.01	103.50	18.5	32,645	0.06%
2023/03/24	9.1	104.78	6.2	105.07	105.50	2.9	33,306	0.01%
2023/03/23	10.2	103.01	11.5	103.52	103.50	-1.3	32,568	0.00%
2023/03/22	0.1	103.50	1	104.00	103.50	-0.9	32,454	0.00%
2023/03/21	0	0.00	46	103.52	103.50	-46	32,672	-0.14%
2023/03/20	5.2	102.52	0	0.00	102.50	5.2	32,644	0.02%
2023/03/17	140.1	104.00	3	103.67	103.50	137.1	32,828	0.42%	大買/鉅額交易
2023/03/16	8.4	102.44	17	102.50	102.00	-8.6	32,303	-0.03%
2023/03/15	1.2	102.50	3.1	102.50	102.50	-1.9	32,585	-0.01%
2023/03/14	4	101.88	5	102.30	102.00	-1	33,160	0.00%
2023/03/13	6.2	102.97	1	102.94	103.00	5.2	33,434	0.02%
2023/03/10	9.1	101.84	3.4	102.04	102.00	5.6	34,333	0.02%
2023/03/09	25.8	102.91	60.3	102.51	102.50	-34.5	34,973	-0.10%
2023/03/08	2	104.50	30	104.08	104.00	-28	35,167	-0.08%
2023/03/07	101.4	105.49	64.2	104.88	105.00	37.1	35,211	0.11%	大買/
2023/03/06	0.6	103.41	65	103.35	103.50	-64.4	34,782	-0.19%
2023/03/03	3.1	103.00	2	103.50	102.50	1.1	34,733	0.00%
2023/03/02	0	102.29	1	102.50	102.50	-1	34,949	0.00%
2023/03/01	1.4	100.62	2.1	102.00	102.00	-0.7	35,010	0.00%
2023/02/24	29.1	101.59	12	103.04	101.00	17.1	34,736	0.05%
2023/02/23	0	0.00	2	102.50	103.00	-2	34,341	-0.01%
2023/02/22	13	101.73	5	101.80	102.00	8	34,713	0.02%
2023/02/21	0.2	102.50	23	102.50	102.50	-22.8	34,783	-0.07%
2023/02/20	9	103.06	1.2	102.67	103.00	7.8	35,331	0.02%
2023/02/17	0	0.00	3	103.00	103.50	-3	35,745	-0.01%
2023/02/16	2	103.25	19	103.05	103.50	-17	36,384	-0.05%
2023/02/15	3	102.00	17.5	102.03	102.50	-14.5	37,202	-0.04%
2023/02/14	1	101.50	8	101.75	102.00	-7	37,250	-0.02%
2023/02/13	3.1	101.50	2.9	101.50	101.00	0.1	37,616	0.00%
2023/02/10	0	101.50	12.1	101.50	101.50	-12.1	37,809	-0.03%
2023/02/09	1	100.50	28	100.88	101.00	-27	38,059	-0.07%
2023/02/08	19	100.58	5	100.50	100.50	14	38,379	0.04%
2023/02/07	6	100.59	1	100.50	100.50	5	38,627	0.01%
2023/02/06	3.1	101.50	13.5	101.13	101.50	-10.4	38,581	-0.03%
2023/02/03	15.6	99.74	1	99.70	99.60	14.6	38,523	0.04%
2023/02/02	15.6	100.21	1.7	100.50	100.00	13.9	38,531	0.04%
2023/02/01	11.1	100.10	4	100.25	100.00	7.1	38,077	0.02%
2023/01/31	29.3	99.60	24	99.85	99.70	5.3	37,933	0.01%
2023/01/30	37	98.53	5.2	98.79	98.10	31.8	37,093	0.09%
2023/01/17	5	98.24	2	98.20	98.10	3	36,341	0.01%
2023/01/16	31.6	98.55	0	0.00	98.10	31.6	36,361	0.09%
2023/01/13	2.2	98.92	4	99.40	98.60	-1.9	36,315	-0.01%
2023/01/12	15.5	98.98	1	99.00	98.60	14.5	36,978	0.04%
2023/01/11	9.3	99.37	1	99.70	99.10	8.3	37,569	0.02%
2023/01/10	11.3	99.30	0	0.00	99.40	11.3	37,879	0.03%
2023/01/09	6.1	99.25	2.1	99.40	99.10	4	38,027	0.01%
2023/01/06	3	98.53	0	0.00	98.40	3	37,890	0.01%
2023/01/05	15.6	98.11	11	98.15	98.00	4.6	38,045	0.01%
2023/01/04	9.2	98.24	2.2	98.20	98.10	7	38,079	0.02%
2023/01/03	9.9	98.80	35.3	99.02	99.10	-25.4	38,013	-0.07%
2022/12/30	6	99.92	1	100.00	99.90	5	37,602	0.01%
2022/12/29	15.8	99.72	1	99.90	99.70	14.8	37,753	0.04%
2022/12/28	4.1	100.26	10.5	100.02	100.50	-6.4	38,005	-0.02%
2022/12/27	2	101.00	0	0.00	100.50	2	37,915	0.01%
2022/12/23	1.1	100.50	0	0.00	101.00	1.1	38,434	0.00%
2022/12/22	1.1	100.50	3	100.83	101.00	-2	38,849	-0.01%
2022/12/21	1.1	100.50	0	101.00	100.00	1.1	39,308	0.00%
2022/12/20	9	100.39	1	100.50	100.00	8	39,198	0.02%
2022/12/19	0	101.00	2	101.00	101.50	-2	39,135	-0.01%
2022/12/16	13	100.62	0	0.00	100.50	13	38,899	0.03%
2022/12/15	10	101.65	2	102.00	101.50	8	38,102	0.02%
2022/12/14	0	102.50	21.2	102.50	102.50	-21.2	38,124	-0.06%
2022/12/13	1	101.50	0	0.00	101.00	1	38,141	0.00%
2022/12/12	4.2	101.76	0	0.00	102.00	4.2	37,850	0.01%
2022/12/09	5	102.50	0.1	102.90	102.00	5	38,145	0.01%
2022/12/08	13.2	101.81	2	102.00	101.50	11.2	37,890	0.03%
2022/12/07	4.1	102.50	1	103.50	102.00	3.1	37,817	0.01%
2022/12/06	22.1	103.45	1	103.00	103.00	21.1	37,621	0.06%
2022/12/05	32	105.80	4.2	106.01	105.50	27.8	37,014	0.08%
2022/12/02	37.2	105.19	20.1	105.55	105.50	17.1	36,500	0.05%
2022/12/01	13	102.42	31.1	102.52	103.00	-18.1	35,734	-0.05%
2022/11/30	11	100.73	4	101.12	100.50	7	34,905	0.02%
2022/11/29	6.6	100.02	2	99.90	100.00	4.6	34,038	0.01%
2022/11/28	19.4	100.01	3	99.94	100.00	16.3	33,757	0.05%
2022/11/25	5.1	100.80	2.1	101.00	100.50	3	33,605	0.01%
2022/11/24	8.8	100.39	5	100.50	101.00	3.8	33,507	0.01%
2022/11/23	5	100.80	0.2	101.50	100.50	4.9	33,169	0.01%
2022/11/22	10.4	100.36	1	100.50	100.50	9.4	33,091	0.03%
2022/11/21	13	100.50	1	100.50	100.00	12	32,902	0.04%
2022/11/18	16.6	100.91	10.1	101.50	100.50	6.5	32,636	0.02%
2022/11/17	11.4	101.46	1	101.00	101.50	10.4	32,326	0.03%
2022/11/16	10.1	101.60	34.1	101.79	101.50	-24	32,188	-0.07%
2022/11/15	14.1	101.50	1	101.50	101.50	13.1	31,685	0.04%
2022/11/14	3	99.74	3	101.17	101.50	0	31,198	0.00%
2022/11/11	54.5	100.28	2.2	101.01	100.00	52.3	30,512	0.17%
2022/11/10	27.2	100.80	2.1	101.00	100.50	25.1	29,543	0.09%
2022/11/09	6.7	101.07	11.6	101.86	102.50	-4.9	29,373	-0.02%
2022/11/08	7.7	100.17	0.3	100.50	100.00	7.4	29,190	0.03%
2022/11/07	18.4	100.00	1.1	99.85	100.00	17.4	29,498	0.06%
2022/11/04	10.2	100.21	3.2	100.07	100.50	6.9	29,858	0.02%
2022/11/03	3.4	100.86	4	101.00	101.00	-0.6	29,990	0.00%
2022/11/02	3	101.50	3	101.83	102.00	0	29,765	0.00%
2022/11/01	9.4	101.45	7.1	101.36	101.50	2.3	29,668	0.01%
2022/10/31	0.5	102.50	4.1	102.01	102.50	-3.6	29,304	-0.01%
2022/10/28	0.1	104.00	1	104.00	104.00	-0.9	29,222	0.00%
2022/10/27	0	0.00	4.1	104.50	104.00	-4.1	29,368	-0.01%
2022/10/26	0	0.00	0.1	103.40	104.00	-0.1	29,519	0.00%
2022/10/25	0.2	102.68	3	103.00	103.50	-2.8	29,293	-0.01%
2022/10/24	0.1	103.50	0.6	103.08	103.00	-0.5	29,045	0.00%
2022/10/21	0	0.00	1	103.00	103.50	-1	28,923	0.00%
2022/10/20	13.5	101.59	15	102.00	102.50	-1.5	29,034	-0.01%
2022/10/19	1.2	103.09	1	104.00	103.00	0.2	28,453	0.00%
2022/10/18	19.3	104.16	2	104.00	103.50	17.3	28,204	0.06%
2022/10/17	5.1	104.99	9	105.11	105.00	-3.9	28,041	-0.01%
2022/10/14	4.1	105.00	2	105.00	105.00	2.1	27,956	0.01%
2022/10/13	17.1	103.91	1.1	103.50	103.50	16	28,122	0.06%
2022/10/12	3.2	103.04	0	0.00	103.00	3.2	27,974	0.01%
2022/10/11	17.2	104.04	0	0.00	104.00	17.2	27,628	0.06%
2022/10/07	0.5	107.00	8.1	107.43	107.50	-7.5	27,413	-0.03%
2022/10/06	8	107.50	3	107.00	107.50	5	27,815	0.02%
2022/10/05	3.4	106.33	5.7	106.78	107.00	-2.3	27,893	-0.01%
2022/10/04	2	102.25	4.1	102.50	102.50	-2.1	27,455	-0.01%
2022/10/03	12	101.03	0.1	101.50	101.00	11.9	27,474	0.04%
2022/09/30	5.2	101.59	13	101.85	102.00	-7.8	27,695	-0.03%
2022/09/29	21	101.14	4.2	101.50	101.50	16.8	27,913	0.06%
2022/09/28	13.3	102.54	95	101.97	100.50	-81.7	28,002	-0.29%
2022/09/27	4.1	103.51	3.1	103.50	103.50	1	27,942	0.00%
2022/09/26	119.5	104.80	3	103.50	104.00	116.5	28,760	0.41%	大買/鉅額交易
2022/09/23	13.6	106.52	0.1	107.00	106.50	13.5	29,122	0.05%
2022/09/22	10.1	106.50	0	0.00	107.00	10.1	29,606	0.03%
2022/09/21	3	107.33	2	108.00	107.00	1	29,763	0.00%
2022/09/20	0	107.50	0	0.00	108.50	0	29,793	0.00%
2022/09/19	0.2	107.00	0.1	107.00	107.00	0.1	29,797	0.00%
2022/09/16	12.2	107.00	22	107.48	107.50	-9.8	30,004	-0.03%
2022/09/15	1	108.00	2	108.00	108.00	-1	30,148	0.00%
2022/09/14	5	107.61	1	108.00	107.50	4	30,383	0.01%
2022/09/13	2.1	109.49	2	109.50	110.00	0.1	30,584	0.00%
2022/09/12	10.1	108.00	3	108.50	108.50	7.1	30,594	0.02%
2022/09/08	12.1	106.51	0	0.00	107.00	12.1	31,113	0.04%
2022/09/07	10.3	106.85	0	0.00	106.00	10.3	31,387	0.03%
2022/09/06	5.1	107.80	3	108.00	108.50	2.1	31,270	0.01%
2022/09/05	0.1	108.00	20.7	108.00	108.00	-20.6	31,528	-0.07%
2022/09/02	4.2	107.40	2	108.00	107.50	2.2	31,931	0.01%
2022/09/01	13.7	107.87	1	107.50	107.50	12.7	32,046	0.04%
2022/08/31	14.1	108.00	1	108.51	109.00	13.1	31,915	0.04%
2022/08/30	10.1	108.00	0	0.00	108.50	10.1	31,741	0.03%
2022/08/29	18.2	108.28	1	108.50	108.00	17.1	32,006	0.05%
2022/08/26	2.1	110.00	1	110.00	110.50	1.1	32,155	0.00%
2022/08/25	3.1	109.51	2	110.25	109.50	1.1	32,478	0.00%
2022/08/24	5.2	109.33	0	109.50	109.50	5.1	33,426	0.02%
2022/08/23	4.2	110.01	0	0.00	110.00	4.2	34,509	0.01%
2022/08/22	2.1	110.99	9	110.06	111.00	-7	34,940	-0.02%
2022/08/19	2.1	111.49	2	111.00	111.00	0.1	35,525	0.00%
2022/08/18	0.1	111.50	6	111.92	112.00	-5.9	35,898	-0.02%
2022/08/17	1	111.51	2	112.00	112.50	-1	36,728	0.00%
2022/08/16	3.1	110.85	5	110.90	111.00	-1.9	36,840	-0.01%
2022/08/15	6.1	112.00	7	112.07	112.00	-0.9	36,930	0.00%
2022/08/12	10.3	113.12	7	113.07	112.50	3.3	37,208	0.01%
2022/08/11	5.2	112.30	24.2	112.38	113.00	-19.1	37,022	-0.05%
2022/08/10	0	110.48	16.6	109.58	110.00	-16.6	36,918	-0.04%
2022/08/09	1	108.99	36.6	108.91	109.00	-35.6	36,398	-0.10%
2022/08/08	2	107.25	5	107.00	108.00	-3	36,343	-0.01%
2022/08/05	6	108.33	1	108.50	108.00	5	36,295	0.01%
2022/08/04	6.1	107.34	1.1	108.48	108.00	5.1	36,249	0.01%
2022/08/03	2	107.25	6	108.25	108.50	-4	35,932	-0.01%
2022/08/02	7.1	107.00	7.7	107.33	108.00	-0.6	35,709	0.00%
2022/08/01	2.1	108.53	3	108.67	109.00	-0.9	35,441	0.00%
2022/07/29	16.9	108.55	7	108.86	109.00	9.9	35,652	0.03%
2022/07/28	2.1	108.01	2.2	108.32	108.50	-0.2	35,867	0.00%
2022/07/27	5.4	108.20	8	108.38	108.00	-2.6	36,003	-0.01%
2022/07/26	1	107.50	7.1	107.78	108.00	-6.1	35,778	-0.02%
2022/07/25	4.1	107.99	4.6	107.49	107.50	-0.4	35,635	0.00%
2022/07/22	1.3	106.00	66	106.01	106.00	-64.7	35,447	-0.18%
2022/07/21	1.1	104.05	42	104.99	105.50	-40.9	35,462	-0.12%
2022/07/20	3	103.84	1.3	104.49	103.50	1.8	35,419	0.00%
2022/07/19	3.1	103.84	0	105.00	104.00	3.1	35,511	0.01%
2022/07/15	12.5	105.20	2.3	105.28	105.00	10.2	35,469	0.03%
2022/07/14	4.3	104.54	10	104.85	105.00	-5.7	35,384	-0.02%
2022/07/13	10.3	103.19	1	103.00	102.50	9.3	34,910	0.03%
2022/07/12	14.1	100.03	4	100.50	100.50	10.1	34,569	0.03%
2022/07/11	2	101.00	91.1	101.00	101.00	-89.1	34,330	-0.26%
2022/07/08	9.8	102.37	0.1	103.00	102.00	9.7	34,172	0.03%
2022/07/07	0	0.00	2.2	102.32	103.50	-2.2	33,867	-0.01%
2022/07/06	3.1	101.17	0.1	101.00	100.50	3	33,478	0.01%
2022/07/05	5	101.98	18.2	102.52	102.50	-13.2	33,199	-0.04%
2022/07/04	10.4	100.41	7.1	101.28	100.00	3.3	32,860	0.01%
2022/07/01	20.2	106.96	20.3	106.41	106.00	-0.1	32,262	0.00%
2022/06/30	8.1	109.88	6.3	109.74	109.00	1.7	31,744	0.01%
2022/06/29	2	111.25	30	111.17	111.00	-28	31,393	-0.09%
2022/06/28	1.1	110.62	4	111.75	112.00	-2.9	31,168	-0.01%
2022/06/27	8.1	111.50	13	111.54	111.00	-4.9	31,040	-0.02%
2022/06/24	0.2	109.66	1.1	109.51	110.00	-1	30,863	0.00%
2022/06/23	8.7	108.31	19.1	109.44	108.00	-10.4	30,701	-0.03%
2022/06/22	16	110.69	10	109.50	109.50	6	30,281	0.02%
2022/06/21	13	111.88	13.2	111.11	112.00	-0.2	30,597	0.00%
2022/06/20	4.6	109.54	5.3	109.43	109.00	-0.6	30,276	0.00%
2022/06/17	39.7	109.96	24.4	109.64	109.50	15.3	30,071	0.05%
2022/06/16	14.1	112.14	7.4	113.02	111.50	6.7	29,597	0.02%
2022/06/15	5	111.60	27	112.02	112.00	-22	30,439	-0.07%
2022/06/14	5.4	110.44	4.1	111.39	111.50	1.3	30,755	0.00%
2022/06/13	29.8	111.99	21.7	111.85	111.50	8.1	30,823	0.03%
2022/06/10	12.4	114.66	4	114.50	114.00	8.3	30,587	0.03%
2022/06/09	0.3	115.00	8.2	114.87	115.50	-8	30,617	-0.03%
2022/06/08	4	114.00	56	114.04	114.00	-52	30,518	-0.17%
2022/06/07	32	113.81	14.3	114.35	113.50	17.8	30,625	0.06%
2022/06/06	0	114.50	29.8	115.08	115.50	-29.8	30,483	-0.10%
2022/06/02	19	114.50	14.7	114.75	114.00	4.3	30,890	0.01%
2022/06/01	26.4	114.79	42.7	114.62	114.50	-16.2	31,010	-0.05%
2022/05/31	3.1	112.47	67.6	112.35	113.00	-64.5	30,133	-0.21%
2022/05/30	0	109.67	4	109.87	110.50	-4	28,871	-0.01%
2022/05/27	117	110.29	16.1	110.41	110.00	100.9	28,372	0.36%	大買/
2022/05/26	30.3	110.24	8.5	109.65	109.00	21.8	27,992	0.08%
2022/05/25	1.8	109.32	15.8	109.40	109.50	-14	27,818	-0.05%
2022/05/24	0.7	108.24	35.1	108.19	108.00	-34.4	27,347	-0.13%
2022/05/23	23.1	107.91	23.6	108.21	108.00	-0.5	26,969	0.00%
2022/05/20	5.1	107.90	17.9	107.82	107.00	-12.8	26,832	-0.05%
2022/05/19	30.1	105.59	49.1	106.91	107.50	-19	26,456	-0.07%
2022/05/18	102.4	106.50	77	106.93	107.00	25.3	26,023	0.10%	大買/
2022/05/17	1.1	104.52	3	104.50	105.00	-2	25,518	-0.01%
2022/05/16	3.1	104.01	6	104.17	104.50	-3	25,323	-0.01%
2022/05/13	0.3	103.44	1	103.50	104.00	-0.8	25,172	0.00%
2022/05/12	3	102.50	7.2	102.50	102.00	-4.2	25,217	-0.02%
2022/05/11	0.7	103.80	0	0.00	103.00	0.7	25,124	0.00%
2022/05/10	2.2	104.00	4	103.13	104.00	-1.8	25,133	-0.01%
2022/05/09	1	103.50	1.5	103.50	104.00	-0.5	25,217	0.00%
2022/05/06	2.2	103.50	1.2	103.08	104.00	1	25,527	0.00%
2022/05/05	0	0.00	11	104.95	104.50	-11	25,631	-0.04%
2022/05/04	20	104.50	34	103.99	104.00	-14	25,602	-0.05%
2022/05/03	1.1	102.49	1.3	102.50	102.50	-0.2	25,586	0.00%
2022/04/29	2	102.00	1.5	101.67	102.00	0.5	25,993	0.00%
2022/04/28	6.5	100.42	1	101.00	101.50	5.5	26,305	0.02%
2022/04/27	13.5	99.96	5	100.00	100.00	8.5	26,323	0.03%
2022/04/26	6.2	100.93	1	101.01	101.00	5.1	26,227	0.02%
2022/04/25	72.6	100.74	0.2	101.50	100.50	72.4	26,131	0.28%
2022/04/22	2	102.50	1.1	103.00	103.50	1	25,723	0.00%
2022/04/21	0.5	103.50	9	103.72	103.00	-8.5	26,086	-0.03%
2022/04/20	12.7	102.15	0	0.00	103.00	12.7	26,106	0.05%
2022/04/19	4.6	102.40	0	0.00	102.00	4.6	26,095	0.02%
2022/04/18	1	102.51	3	102.50	102.50	-2	26,235	-0.01%
2022/04/15	1.4	103.50	1	103.50	103.00	0.4	26,622	0.00%
2022/04/14	1	104.00	1	104.00	104.00	0	27,070	0.00%
2022/04/13	4.1	103.86	4	103.75	104.00	0.1	27,740	0.00%
2022/04/12	0.3	102.70	2	102.50	102.00	-1.7	29,846	-0.01%
2022/04/11	3.2	102.05	4	102.50	102.00	-0.8	29,853	0.00%
2022/04/08	4.7	103.00	0	0.00	103.00	4.7	29,736	0.02%
2022/04/07	6.5	103.54	0.1	104.50	103.00	6.4	29,605	0.02%
2022/04/06	1	104.50	1	105.00	105.00	0	29,253	0.00%
2022/04/01	8	104.94	1.2	104.57	104.50	6.9	28,990	0.02%
2022/03/31	0	106.00	13	106.00	106.00	-13	28,748	-0.05%
2022/03/30	1	105.00	0.8	105.50	105.50	0.2	28,608	0.00%
2022/03/29	2.2	105.03	50.1	105.20	105.50	-47.9	28,506	-0.17%
2022/03/28	4.2	105.64	8	105.75	106.00	-3.8	28,443	-0.01%
2022/03/25	0	107.00	5.2	106.21	106.00	-5.2	28,332	-0.02%
2022/03/24	94.1	107.23	37	106.12	106.50	57.1	28,289	0.20%
2022/03/23	0.2	104.75	10	105.15	105.50	-9.8	27,980	-0.04%
2022/03/22	11	103.95	3	104.00	104.00	8	28,224	0.03%
2022/03/21	15	105.30	5	105.70	104.50	10	28,256	0.04%
2022/03/18	11	104.23	28	104.96	106.00	-17	28,271	-0.06%
2022/03/17	2	103.50	29.6	103.86	104.00	-27.6	27,192	-0.10%
2022/03/16	15.6	101.21	43	100.76	101.50	-27.4	26,806	-0.10%
2022/03/15	14.5	101.36	14.3	101.74	101.00	0.2	26,458	0.00%
2022/03/14	14	102.71	4	103.25	102.50	10	26,525	0.04%
2022/03/11	2	102.52	5.2	103.60	103.50	-3.2	26,516	-0.01%
2022/03/10	10.1	103.20	21	103.14	103.00	-10.9	26,500	-0.04%
2022/03/09	13.2	101.74	24	101.58	101.50	-10.8	26,385	-0.04%
2022/03/08	42.2	101.36	8	100.50	101.50	34.2	26,349	0.13%
2022/03/07	23.6	102.89	16.7	102.79	102.50	6.9	25,720	0.03%
2022/03/04	5	104.00	4.2	104.52	105.00	0.8	25,816	0.00%
2022/03/03	12.2	105.33	1.4	105.00	104.50	10.8	25,972	0.04%
2022/03/02	5	104.40	6.7	104.88	104.50	-1.7	26,143	-0.01%
2022/03/01	3	104.67	1.1	104.50	104.50	1.9	26,204	0.01%
2022/02/25	3.1	103.00	2.6	103.00	103.00	0.4	26,220	0.00%
2022/02/24	18	103.12	5.5	103.02	102.50	12.6	26,098	0.05%
2022/02/23	0.9	105.00	0	0.00	105.00	0.9	25,606	0.00%
2022/02/22	5.3	104.40	0	0.00	104.50	5.3	25,709	0.02%
2022/02/21	14.2	106.39	3	106.00	106.00	11.2	25,784	0.04%
2022/02/18	13	105.27	4	105.38	105.50	9	25,924	0.03%
2022/02/17	0.2	105.50	7	105.94	106.00	-6.8	25,998	-0.03%
2022/02/16	1	105.00	8	105.13	105.50	-7	26,003	-0.03%
2022/02/15	1	104.02	0	0.00	104.00	1	26,223	0.00%
2022/02/14	7.1	104.08	11	104.45	104.00	-3.9	26,310	-0.01%
2022/02/11	4	105.00	11.4	105.60	106.00	-7.4	26,318	-0.03%
2022/02/10	5.1	106.10	7	106.43	106.50	-2	26,440	-0.01%
2022/02/09	2	105.51	15	105.97	106.50	-13	26,437	-0.05%
2022/02/08	0.1	105.50	18	105.47	105.50	-17.9	26,352	-0.07%
2022/02/07	5.1	103.20	1	103.50	103.00	4.1	25,826	0.02%
2022/01/26	17.2	102.30	21.1	102.17	102.00	-3.9	25,471	-0.02%
2022/01/25	2.1	102.50	3.5	102.86	103.00	-1.4	25,257	-0.01%
2022/01/24	74.1	103.68	9	103.61	103.00	65.1	25,076	0.26%
2022/01/21	9	102.18	3	102.00	102.00	6	24,727	0.02%
2022/01/20	1.5	103.26	5.2	103.52	103.00	-3.7	24,415	-0.02%
2022/01/19	8.3	103.82	0	0.00	103.50	8.3	24,199	0.03%
2022/01/18	0.6	104.00	0	0.00	103.50	0.6	24,100	0.00%
2022/01/17	1.8	103.73	4	103.75	103.50	-2.2	24,204	-0.01%
2022/01/14	18	103.66	0.2	104.00	103.50	17.8	24,181	0.07%
2022/01/13	2.7	105.00	1.4	105.04	105.50	1.3	24,050	0.01%
2022/01/12	14.3	104.47	3.1	104.17	104.50	11.2	24,214	0.05%
2022/01/11	35	104.39	27.9	104.43	104.50	7.1	24,338	0.03%
2022/01/10	22.8	105.21	32.4	104.55	104.50	-9.6	24,605	-0.04%
2022/01/07	17	106.82	5	106.50	106.50	12	24,846	0.05%
2022/01/06	39.3	106.94	7	107.21	107.00	32.3	24,497	0.13%
2022/01/05	111.7	108.84	85.1	109.04	109.00	26.7	23,990	0.11%	大買/
2022/01/04	15.5	103.51	4	103.75	103.50	11.5	22,264	0.05%
2022/01/03	10.1	103.65	1	103.75	103.00	9.1	22,420	0.04%
2021/12/30	21.2	104.24	3	104.50	104.00	18.2	22,693	0.08%
2021/12/29	11.2	104.55	0	0.00	105.00	11.2	23,058	0.05%
2021/12/28	10	105.00	23	104.98	105.50	-13	23,528	-0.06%
2021/12/27	1.5	104.16	0.5	104.00	104.50	1	23,690	0.00%
2021/12/24	7	104.43	2	104.25	104.00	5	24,112	0.02%
2021/12/23	2.3	104.00	0	0.00	104.00	2.3	24,295	0.01%
2021/12/22	4.4	103.65	1	103.50	103.50	3.4	24,599	0.01%
2021/12/21	1	103.50	4	104.00	104.50	-3	24,777	-0.01%
2021/12/20	6.7	103.27	4	103.00	103.00	2.7	24,788	0.01%
2021/12/17	12.5	103.48	2.9	103.83	103.50	9.7	24,743	0.04%
2021/12/16	23.1	104.00	3	103.83	103.50	20.1	24,530	0.08%
2021/12/15	3	104.34	10	105.00	105.00	-7	24,606	-0.03%
2021/12/14	6.1	104.34	4	104.63	104.50	2.1	24,867	0.01%
2021/12/13	6	104.84	0.3	105.50	104.50	5.8	24,882	0.02%
2021/12/10	11	105.32	3	105.17	105.00	8	25,648	0.03%
2021/12/09	0	105.50	3	105.67	106.00	-3	25,628	-0.01%
2021/12/08	10	105.40	7	106.43	105.00	3	25,632	0.01%
2021/12/07	4.1	105.87	6	106.33	106.00	-1.9	25,267	-0.01%
2021/12/06	0	0.00	10	106.25	106.50	-10	25,185	-0.04%
2021/12/03	9	105.28	7	105.50	105.00	2	25,281	0.01%
2021/12/02	10.1	105.30	14	106.11	105.00	-3.9	25,365	-0.02%
2021/12/01	0	0.00	1.4	105.50	105.50	-1.4	25,219	-0.01%
2021/11/30	8	103.44	10	105.00	103.50	-2	25,243	-0.01%
2021/11/29	4.1	102.91	23	103.74	103.50	-18.9	24,913	-0.08%
2021/11/26	8.8	104.07	4.2	103.90	103.50	4.6	24,820	0.02%
2021/11/25	6	105.50	0	0.00	105.00	6	24,927	0.02%
2021/11/24	26.3	105.31	1.1	105.05	105.50	25.2	24,868	0.10%
2021/11/23	64.1	106.22	11	106.05	106.00	53.1	24,601	0.22%
2021/11/22	27	106.63	0	0.00	106.50	27	24,446	0.11%
2021/11/19	6	107.08	3.1	106.52	106.50	2.9	24,384	0.01%
2021/11/18	6.2	106.60	6	106.50	107.00	0.2	24,337	0.00%
2021/11/17	10.4	107.31	12	107.46	107.00	-1.6	24,205	-0.01%
2021/11/16	4.1	108.25	2.1	108.50	108.00	1.9	24,180	0.01%
2021/11/15	5.1	109.09	16	108.19	108.00	-10.9	24,775	-0.04%
2021/11/12	0.5	108.50	10	108.65	109.00	-9.5	24,877	-0.04%
2021/11/11	5	107.50	0	0.00	107.50	5	24,858	0.02%
2021/11/10	3	109.50	3	108.33	109.00	0	25,126	0.00%
2021/11/09	8	107.50	18.2	107.88	108.00	-10.2	25,521	-0.04%
2021/11/08	4	107.50	2	107.26	107.50	2	25,431	0.01%
2021/11/05	4	108.12	12.1	108.25	109.00	-8.1	25,877	-0.03%
2021/11/04	2.1	108.00	0.2	108.00	108.00	1.9	26,297	0.01%
2021/11/03	4	108.38	10	107.85	107.50	-6	26,495	-0.02%
2021/11/02	6.5	107.77	8	108.06	107.50	-1.5	26,978	-0.01%
2021/11/01	19	107.05	5	107.10	106.50	14	26,974	0.05%
2021/10/29	7.4	107.02	2.1	107.49	107.00	5.3	27,025	0.02%
2021/10/28	1.1	108.00	1.3	108.00	108.50	-0.2	27,041	0.00%
2021/10/27	0.1	108.04	0	0.00	108.00	0.1	27,205	0.00%
2021/10/26	3	108.50	3	109.00	109.00	0	27,413	0.00%
2021/10/25	11.2	108.44	7	107.79	108.00	4.2	27,459	0.02%
2021/10/22	1	108.00	1	108.50	107.50	0	27,653	0.00%
2021/10/21	22	108.00	2.3	107.93	108.00	19.7	27,868	0.07%
2021/10/20	3	107.17	1	107.50	107.50	2	27,916	0.01%
2021/10/19	4.3	107.60	23	107.11	107.00	-18.7	27,785	-0.07%
2021/10/18	11.8	109.11	2	109.50	107.50	9.8	28,334	0.03%
2021/10/15	29.4	109.06	19.3	108.98	109.50	10.1	28,682	0.04%
2021/10/14	4.2	106.63	4	107.13	106.50	0.2	28,303	0.00%
2021/10/13	2.1	105.48	5.2	106.00	105.50	-3.1	28,537	-0.01%
2021/10/12	9.9	104.99	0.4	105.00	105.00	9.5	28,786	0.03%
2021/10/08	4	107.50	13	107.73	108.00	-9	29,185	-0.03%
2021/10/07	1.1	106.45	25	106.28	107.00	-23.9	29,179	-0.08%
2021/10/06	22	103.98	10	104.20	103.00	12	29,150	0.04%
2021/10/05	32.1	101.49	4.5	101.83	101.50	27.6	28,786	0.10%
2021/10/04	8.8	102.93	15	103.17	103.00	-6.2	28,567	-0.02%
2021/10/01	22.9	103.74	14.6	103.52	103.00	8.3	28,543	0.03%
2021/09/30	3	105.00	1	105.50	105.00	2	28,439	0.01%
2021/09/29	32.6	104.70	1	104.50	105.00	31.6	28,792	0.11%
2021/09/28	12.6	106.52	1	107.00	106.50	11.6	29,592	0.04%
2021/09/27	1	107.50	2	108.25	107.50	-1	29,497	0.00%
2021/09/24	5	107.50	4.1	107.51	107.50	1	29,530	0.00%
2021/09/23	3.2	106.68	2	107.00	106.50	1.2	29,793	0.00%
2021/09/22	15.1	106.34	15.1	106.84	107.00	0.1	29,774	0.00%
2021/09/17	5	108.10	8	108.69	108.50	-3	29,528	-0.01%
2021/09/16	7.1	108.15	2	108.50	107.50	5.1	29,476	0.02%
2021/09/15	17.4	109.15	24.5	109.94	108.50	-7.1	29,612	-0.02%
2021/09/14	1.1	107.50	1	107.50	107.50	0.1	29,019	0.00%
2021/09/13	18.3	106.63	9	107.06	106.50	9.2	29,065	0.03%
2021/09/10	2.2	107.55	12	108.29	108.00	-9.8	29,390	-0.03%
2021/09/09	11.1	107.19	0	107.50	107.00	11.1	29,660	0.04%
2021/09/08	13.2	107.35	7	108.57	107.50	6.2	29,623	0.02%
2021/09/07	10.1	108.65	0	0.00	108.50	10.1	29,547	0.03%
2021/09/06	6.1	111.75	6.6	111.45	111.00	-0.6	29,553	0.00%
2021/09/03	14	111.96	9.1	112.22	112.50	4.9	29,849	0.02%
2021/09/02	21	111.64	16	111.50	111.50	5	29,768	0.02%
2021/09/01	2	110.50	7	111.21	111.00	-5	29,654	-0.02%
2021/08/31	2	108.50	14.1	109.50	111.00	-12	29,587	-0.04%
2021/08/30	2.6	108.00	1.1	108.07	109.00	1.6	29,418	0.01%
2021/08/27	1	108.00	1.1	108.00	108.00	-0.1	29,666	0.00%
2021/08/26	7.1	107.71	2	107.50	107.50	5.1	29,835	0.02%
2021/08/25	2.2	108.05	1	108.50	108.50	1.2	30,168	0.00%
2021/08/24	4	108.50	25.3	108.22	109.00	-21.3	30,304	-0.07%
2021/08/23	5	106.80	22	106.64	107.50	-17	30,576	-0.06%
2021/08/20	15.3	104.50	32.2	104.94	104.50	-17	30,649	-0.06%
2021/08/19	46.8	103.97	10.4	103.57	103.00	36.4	31,163	0.12%
2021/08/18	15.5	105.13	13.7	106.32	107.00	1.9	30,717	0.01%
2021/08/17	2.2	107.27	2.3	107.28	106.50	-0.1	31,031	0.00%
2021/08/16	9.8	107.70	4.4	107.39	107.50	5.5	31,124	0.02%
2021/08/13	7.8	108.83	16.1	109.53	109.00	-8.3	31,441	-0.03%
2021/08/12	3	109.00	6.2	109.34	109.00	-3.2	31,378	-0.01%
2021/08/11	16.7	107.25	11.4	107.97	109.00	5.3	31,859	0.02%
2021/08/10	31.4	109.53	8	110.69	108.50	23.4	32,440	0.07%
2021/08/09	5	111.60	5	112.00	112.00	0	33,341	0.00%
2021/08/06	12	111.75	3	113.00	112.50	9	33,684	0.03%
2021/08/05	3	111.33	12	111.42	112.00	-9	34,169	-0.03%
2021/08/04	1.1	112.00	5	111.80	112.00	-3.9	36,329	-0.01%
2021/08/03	10.1	111.55	1	112.00	111.50	9.1	37,309	0.02%
2021/08/02	1.7	112.80	36	112.18	113.00	-34.3	37,640	-0.09%
2021/07/30	7.2	109.81	3	110.70	110.00	4.1	38,246	0.01%
2021/07/29	16.1	110.78	3	110.83	111.00	13.1	38,400	0.03%
2021/07/28	5.1	109.21	31	109.89	110.50	-25.9	39,142	-0.07%
2021/07/27	1.1	111.00	7	111.00	111.50	-5.9	40,042	-0.01%
2021/07/26	9.2	109.73	0	0.00	110.00	9.2	40,774	0.02%
2021/07/23	5	111.00	23	110.61	110.50	-18	40,978	-0.04%
2021/07/22	36.6	110.10	37.1	111.43	110.50	-0.6	41,267	0.00%
2021/07/21	17.2	113.58	25	113.90	112.50	-7.8	41,185	-0.02%
2021/07/20	14.2	114.76	7.3	115.00	114.50	7	40,817	0.02%
2021/07/19	24.3	117.36	13.1	116.54	116.50	11.2	41,033	0.03%
2021/07/16	20.2	118.63	19.1	119.07	119.50	1.1	41,627	0.00%
2021/07/15	15.2	119.00	30.3	118.47	119.50	-15.1	41,646	-0.04%
2021/07/14	6	116.92	15.4	117.34	116.00	-9.4	41,038	-0.02%
2021/07/13	4.6	116.44	24	115.94	116.50	-19.5	41,122	-0.05%
2021/07/12	4.2	114.88	11.4	115.00	115.00	-7.2	41,396	-0.02%
2021/07/09	12.8	113.96	11	113.64	114.00	1.8	41,770	0.00%
2021/07/08	41	115.67	7	115.57	115.50	34	42,184	0.08%
2021/07/07	2.1	115.26	4.6	115.54	115.00	-2.5	42,614	-0.01%
2021/07/06	18.1	115.61	25.1	116.37	116.50	-7	43,302	-0.02%
2021/07/05	32.4	115.03	82.2	115.37	117.00	-49.8	43,911	-0.11%
2021/07/02	21	112.21	13	112.00	111.50	8	43,223	0.02%
2021/07/01	3.7	111.86	4	111.88	112.00	-0.4	43,510	0.00%
2021/06/30	0.2	112.51	4	113.13	112.00	-3.8	43,940	-0.01%
2021/06/29	14.1	111.96	26.2	112.04	111.50	-12	45,039	-0.03%
2021/06/28	29.1	111.91	16	111.88	111.50	13.1	46,909	0.03%
2021/06/25	12.1	113.95	25.2	114.20	113.00	-13.1	47,286	-0.03%
2021/06/24	30	112.00	47	112.79	113.00	-17	47,379	-0.04%
2021/06/23	3	109.01	10.3	110.22	111.50	-7.3	47,741	-0.02%
2021/06/22	9.1	108.78	28	109.16	108.50	-18.8	48,354	-0.04%
2021/06/21	22.2	109.16	11.3	109.99	108.50	10.9	49,335	0.02%
2021/06/18	23.1	112.11	10.3	112.27	111.50	12.7	50,635	0.03%
2021/06/17	13	111.42	13.3	111.10	113.00	-0.3	51,947	0.00%
2021/06/16	5.1	111.81	28	111.88	111.50	-22.9	54,351	-0.04%
2021/06/15	23.2	112.82	16	112.72	113.00	7.2	56,251	0.01%
2021/06/11	9	113.06	52.8	112.79	113.50	-43.8	58,242	-0.08%
2021/06/10	7	110.79	26	110.65	110.50	-19	59,189	-0.03%
2021/06/09	7.2	109.72	16	110.50	109.50	-8.9	60,027	-0.01%
2021/06/08	6	110.42	5.4	110.81	110.50	0.6	61,243	0.00%
2021/06/07	41.4	111.13	22	110.73	110.50	19.4	62,197	0.03%
2021/06/04	14.5	110.17	11.2	110.77	112.00	3.3	62,654	0.01%
2021/06/03	8.3	111.45	6.2	111.60	111.00	2	62,906	0.00%
2021/06/02	26.1	112.31	3	112.67	112.00	23.1	63,414	0.04%
2021/06/01	4	114.12	7	114.43	114.50	-3	64,306	0.00%
2021/05/31	10.2	112.65	11.1	113.18	113.50	-0.8	65,255	0.00%
2021/05/28	12.6	110.74	16	110.84	111.00	-3.5	66,126	-0.01%
2021/05/27	12.1	108.83	11.2	109.10	109.50	1	66,575	0.00%
2021/05/26	10.1	111.35	9.7	111.22	111.50	0.5	67,559	0.00%
2021/05/25	10.6	112.24	10.1	111.96	112.00	0.5	69,013	0.00%
2021/05/24	4.1	109.11	11.3	108.97	109.50	-7.2	69,079	-0.01%
2021/05/21	22.1	108.89	35.4	108.82	109.50	-13.3	69,408	-0.02%
2021/05/20	4.1	105.62	9	105.72	106.00	-4.9	69,516	-0.01%
2021/05/19	10.3	105.46	5.1	105.01	105.00	5.2	70,236	0.01%
2021/05/18	15.3	105.55	39.2	104.95	107.00	-23.9	70,231	-0.03%
2021/05/17	33.5	99.41	43.6	100.55	98.20	-10.1	70,387	-0.01%
2021/05/14	11.5	104.30	14.3	105.35	104.50	-2.8	70,236	0.00%
2021/05/13	27.1	102.27	78	102.09	103.00	-50.9	70,571	-0.07%
2021/05/12	71.4	101.17	76.4	102.65	102.00	-5	70,334	-0.01%
2021/05/11	39	107.76	98.2	107.96	107.00	-59.2	69,233	-0.09%
2021/05/10	29.7	114.29	17.6	113.59	113.00	12.1	69,994	0.02%
2021/05/07	13.1	116.50	26.9	116.33	117.50	-13.8	72,312	-0.02%
2021/05/06	8.3	111.65	6.1	112.17	112.50	2.2	73,359	0.00%
2021/05/05	52.8	110.92	40	111.50	110.00	12.8	74,195	0.02%
2021/05/04	30.8	108.85	29.8	109.56	108.50	1	75,249	0.00%
2021/05/03	30.4	112.96	21.7	112.87	112.50	8.7	76,133	0.01%
2021/04/29	18.1	117.09	11.1	117.68	116.00	7.1	78,603	0.01%
2021/04/28	21	117.10	2.5	117.40	117.00	18.5	79,282	0.02%
2021/04/27	17.8	119.46	24.8	119.19	118.50	-7	80,842	-0.01%
2021/04/26	17.9	118.09	17.2	118.39	117.50	0.7	81,368	0.00%
2021/04/23	9.2	117.95	18.5	118.10	119.00	-9.3	82,262	-0.01%
2021/04/22	51.7	118.87	25.5	119.42	117.50	26.3	84,441	0.03%
2021/04/21	20.8	120.54	26.4	120.46	120.00	-5.6	88,574	-0.01%
2021/04/20	5.8	121.53	7.7	121.90	122.00	-1.9	89,305	0.00%
2021/04/19	27.6	121.78	5.1	122.20	121.50	22.5	90,633	0.02%
2021/04/16	16.7	122.65	12.5	123.04	123.50	4.2	91,260	0.00%
2021/04/15	13.3	120.09	4.5	120.66	121.00	8.7	92,273	0.01%
2021/04/14	19.3	121.59	17	120.83	121.50	2.3	93,500	0.00%
2021/04/13	11.2	122.10	13.2	121.70	122.50	-2	96,281	0.00%
2021/04/12	44.5	120.93	8.5	120.97	120.50	36	99,322	0.04%
2021/04/09	46.5	121.09	87.3	120.46	120.00	-40.8	102,027	-0.04%
2021/04/08	13.8	122.34	47.2	122.53	122.50	-33.5	101,224	-0.03%
2021/04/07	14.8	123.63	8	123.50	123.50	6.8	101,243	0.01%
2021/04/06	7.5	122.99	9.2	123.33	122.50	-1.8	101,439	0.00%
2021/04/01	74.8	122.37	24	122.27	121.50	50.8	101,864	0.05%
2021/03/31	89.3	124.70	122.1	124.58	124.00	-32.8	102,143	-0.03%	大賣/
2021/03/30	7.6	129.20	16.8	129.50	129.50	-9.2	100,661	-0.01%
2021/03/29	20.3	128.00	114.6	128.20	128.50	-94.3	100,823	-0.09%	大賣/
2021/03/26	22.1	126.80	11	127.27	126.50	11.1	101,700	0.01%
2021/03/25	41.4	126.95	57.2	127.21	126.50	-15.8	101,299	-0.02%
2021/03/24	57.8	128.44	52.4	128.52	128.00	5.4	100,686	0.01%
2021/03/23	43.3	132.83	45.1	133.07	130.50	-1.9	99,806	0.00%
2021/03/22	43.2	125.30	38.6	127.81	130.00	4.6	98,701	0.00%
2021/03/19	149.7	125.08	72.2	125.17	123.50	77.5	97,546	0.08%	大買/
2021/03/18	85.5	130.06	70.8	129.75	129.50	14.6	95,637	0.02%
2021/03/17	77.4	124.94	105.7	125.89	126.00	-28.3	94,357	-0.03%	大賣/
2021/03/16	27.1	122.44	32.3	122.49	123.00	-5.2	92,873	-0.01%
2021/03/15	8.5	120.26	35.5	120.11	121.00	-27	92,452	-0.03%
2021/03/12	27.6	119.07	96.1	119.33	120.00	-68.6	93,263	-0.07%
2021/03/11	26.8	117.09	44.8	116.92	117.00	-18	94,385	-0.02%
2021/03/10	9	115.72	13.6	115.66	115.50	-4.6	93,926	0.00%
2021/03/09	18.1	113.20	20.8	114.26	115.00	-2.7	93,640	0.00%
2021/03/08	15.2	114.67	9.3	114.56	113.50	5.9	93,481	0.01%
2021/03/05	27.8	114.38	23.8	114.57	115.00	4.1	92,985	0.00%
2021/03/04	40.4	113.68	18	114.28	114.50	22.4	92,545	0.02%
2021/03/03	19.1	114.63	43.2	114.46	115.50	-24.1	91,575	-0.03%
2021/03/02	27.8	113.45	9	113.44	112.00	18.8	90,689	0.02%
2021/02/26	134.4	113.02	20	112.75	112.00	114.4	90,179	0.13%	大買/鉅額交易
2021/02/25	14.1	114.94	78	115.34	116.50	-64	88,553	-0.07%
2021/02/24	63.8	112.03	47.7	111.75	110.50	16.1	87,097	0.02%
2021/02/23	39.2	110.31	15.1	110.70	111.50	24.1	86,598	0.03%
2021/02/22	22.6	111.94	22.4	111.92	111.00	0.2	86,137	0.00%
2021/02/19	90.7	110.53	103.1	110.23	110.00	-12.4	85,645	-0.01%	大賣/
2021/02/18	31.4	113.51	68	113.35	113.00	-36.7	84,850	-0.04%
2021/02/17	116.3	114.12	56	114.05	114.00	60.3	84,908	0.07%	大買/
2021/02/05	33.4	113.83	37.9	114.59	113.50	-4.6	83,928	-0.01%
2021/02/04	34.9	114.39	33	114.09	114.00	1.9	83,134	0.00%
2021/02/03	54.1	116.65	167	116.35	116.50	-112.9	82,680	-0.14%	大賣/鉅額交易
2021/02/02	92.1	115.39	76.3	115.96	116.50	15.8	82,107	0.02%
2021/02/01	55.3	110.36	94	110.13	113.00	-38.8	81,389	-0.05%
2021/01/29	142.7	114.99	52.1	114.48	111.50	90.6	79,640	0.11%	大買/
2021/01/28	136.6	119.20	106.5	119.13	118.50	30.1	76,874	0.04%	大買/大賣/
2021/01/27	77.2	123.46	49.4	123.19	123.00	27.8	75,136	0.04%
2021/01/26	170.1	122.58	79	122.22	122.00	91	73,916	0.12%	大買/
2021/01/25	73.4	120.32	116.9	121.58	123.00	-43.5	72,070	-0.06%	大賣/
2021/01/22	149.5	120.08	133.6	120.38	121.50	15.9	70,174	0.02%	大買/大賣/
2021/01/21	48.1	116.06	51.8	116.28	117.00	-3.7	67,021	-0.01%
2021/01/20	119	116.56	41.5	116.41	114.50	77.5	66,129	0.12%	大買/
2021/01/19	33.5	115.02	52.8	115.11	115.00	-19.2	64,197	-0.03%
2021/01/18	49.6	113.06	132.9	113.42	114.00	-83.3	63,005	-0.13%	大賣/
2021/01/15	177	115.47	122.6	116.27	115.50	54.4	61,737	0.09%	大買/大賣/
2021/01/14	157.5	115.17	239.4	113.71	116.00	-81.9	59,302	-0.14%	大買/大賣/
2021/01/13	22.5	105.86	50.2	105.86	106.50	-27.7	54,542	-0.05%
2021/01/12	52.3	104.39	24.3	104.22	104.00	28	53,983	0.05%
2021/01/11	61	107.66	31.1	107.82	107.50	30	53,647	0.06%
2021/01/08	114.6	108.06	60.9	107.96	108.00	53.7	53,291	0.10%	大買/
2021/01/07	66.7	106.85	63.6	106.83	107.00	3.1	51,832	0.01%
2021/01/06	122.3	105.92	171.3	105.69	105.00	-49	50,561	-0.10%	大買/大賣/
2021/01/05	157.4	103.01	105	103.38	104.00	52.4	47,274	0.11%	大買/大賣/
2021/01/04	107.2	95.77	171.5	96.04	99.90	-64.3	44,037	-0.15%	大買/大賣/
2020/12/31	13.4	91.79	12.4	91.75	92.00	1	40,427	0.00%
2020/12/30	10.4	90.70	38	90.97	91.60	-27.6	40,179	-0.07%
2020/12/29	36.5	90.92	74.5	90.57	90.40	-38	39,796	-0.10%
2020/12/28	51.3	92.23	23.2	92.08	91.80	28.1	39,355	0.07%
2020/12/25	140.7	91.58	107	91.59	91.80	33.7	38,556	0.09%	大買/大賣/
2020/12/24	103.5	89.31	89.4	89.40	89.60	14	37,188	0.04%	大買/
2020/12/23	44.1	88.43	84.5	88.95	88.80	-40.5	37,032	-0.11%
2020/12/22	118.7	88.69	132.3	89.24	87.70	-13.7	36,732	-0.04%	大買/大賣/
2020/12/21	38.1	87.45	105	87.89	88.00	-66.9	36,124	-0.19%	大賣/
2020/12/18	25.2	87.78	23	87.64	87.70	2.2	35,941	0.01%
2020/12/17	4	87.85	35	87.99	87.80	-31	35,866	-0.09%
2020/12/16	6	87.97	27.3	88.00	88.20	-21.3	35,716	-0.06%
2020/12/15	23.1	86.94	4.1	86.78	87.10	19.1	35,463	0.05%
2020/12/14	35	88.17	42.6	88.78	87.70	-7.6	35,162	-0.02%
2020/12/11	28	86.64	47.3	87.39	87.60	-19.3	34,666	-0.06%
2020/12/10	36.4	87.84	74.9	88.17	87.70	-38.5	33,930	-0.11%
2020/12/09	60.4	88.74	56.5	88.97	89.00	3.9	33,480	0.01%
2020/12/08	89.2	88.26	63.3	88.40	87.60	25.9	32,621	0.08%
2020/12/07	131.1	85.72	239	86.52	87.90	-107.9	31,140	-0.35%	大買/大賣/鉅額交易
2020/12/04	26.1	82.93	23.7	82.91	82.90	2.4	28,798	0.01%
2020/12/03	3.2	82.13	7	82.11	82.00	-3.8	28,368	-0.01%
2020/12/02	12.7	82.67	3	82.86	82.70	9.7	28,204	0.03%
2020/12/01	2	82.55	9	82.48	82.90	-7	28,227	-0.02%
2020/11/30	58.1	82.60	2	82.25	82.30	56.1	28,504	0.20%
2020/11/27	3.2	82.57	2	82.55	82.60	1.2	27,917	0.00%
2020/11/26	20.1	82.84	3	82.93	83.00	17.1	27,869	0.06%
2020/11/25	4.2	82.24	10	82.30	82.00	-5.8	27,823	-0.02%
2020/11/24	22.5	82.28	17	82.22	82.00	5.5	27,853	0.02%
2020/11/23	23	82.95	36	82.68	82.90	-13	27,877	-0.05%
2020/11/20	6	82.40	6	82.48	82.50	0	27,738	0.00%
2020/11/19	8	82.70	0	0.00	82.90	8	27,618	0.03%
2020/11/18	5.3	83.13	11.8	83.13	83.20	-6.5	27,595	-0.02%
2020/11/17	12	82.90	30	82.76	83.00	-18	27,491	-0.07%
2020/11/16	7.4	82.42	31.2	82.39	82.60	-23.8	27,885	-0.09%
2020/11/13	12	81.53	16.4	81.60	81.40	-4.4	27,577	-0.02%
2020/11/12	28	81.54	39.4	81.73	81.90	-11.4	27,494	-0.04%
2020/11/11	2	81.25	36.4	81.11	81.60	-34.4	27,213	-0.13%
2020/11/10	18	80.99	5.1	81.15	80.80	12.9	27,174	0.05%
2020/11/09	12	80.82	23	80.94	81.20	-11	28,235	-0.04%
2020/11/06	1.1	79.59	15	79.60	79.70	-13.9	28,321	-0.05%
2020/11/05	6	78.90	60	78.82	79.00	-54	28,488	-0.19%
2020/11/04	10	78.93	17	79.09	78.80	-7	29,073	-0.02%
2020/11/03	0.2	78.40	15	78.45	78.30	-14.8	29,122	-0.05%
2020/11/02	1.1	77.55	8	78.13	78.30	-6.9	29,432	-0.02%
2020/10/30	25	77.51	2.8	77.85	77.50	22.2	29,600	0.07%
2020/10/29	10	77.80	7	77.54	78.00	3	29,550	0.01%
2020/10/28	26.3	78.89	3	79.23	78.30	23.3	30,059	0.08%
2020/10/27	8.1	79.73	4.1	79.90	80.00	4	30,234	0.01%
2020/10/26	3.1	80.14	2	80.30	80.20	1.1	30,632	0.00%
2020/10/23	4	80.88	5	80.66	80.70	-1	31,049	0.00%
2020/10/22	5	80.38	8	80.65	80.80	-3	32,073	-0.01%
2020/10/21	10.1	80.90	17.8	80.89	80.40	-7.7	32,779	-0.02%
2020/10/20	59.5	81.39	29.4	81.32	81.40	30.1	33,058	0.09%
2020/10/19	30	80.81	83	80.83	81.30	-53	33,610	-0.16%
2020/10/16	15	79.40	29.1	79.20	78.60	-14.1	33,408	-0.04%
2020/10/15	1	78.30	2	78.20	78.10	-1	33,847	0.00%
2020/10/14	3.2	78.17	0	0.00	78.00	3.2	34,602	0.01%
2020/10/13	8	78.55	2	78.95	78.90	6	34,800	0.02%
2020/10/12	6	78.50	19	78.56	78.70	-13	35,259	-0.04%
2020/10/08	0	0.00	6	77.68	78.00	-6	35,425	-0.02%
2020/10/07	3	77.40	1	77.60	77.40	2	35,744	0.01%
2020/10/06	36	78.08	2	77.90	77.80	34	36,066	0.09%
2020/10/05	33	77.70	13	77.80	77.70	20	36,653	0.05%
2020/09/30	16	77.60	6	77.83	77.40	10	37,159	0.03%
2020/09/29	15	77.44	0	0.00	77.00	15	37,455	0.04%
2020/09/28	2	76.30	13	76.24	76.90	-11	37,793	-0.03%
2020/09/25	24	74.52	1	74.40	74.30	23	38,001	0.06%
2020/09/24	48	75.39	8	75.30	75.00	40	38,076	0.11%
2020/09/23	0	0.00	1	76.90	76.70	-1	37,687	0.00%
2020/09/22	5	76.80	0	0.00	76.80	5	38,132	0.01%
2020/09/21	1	77.40	2	77.70	77.40	-1	38,706	0.00%
2020/09/18	7	77.89	1	77.90	77.60	6	40,000	0.01%
2020/09/17	10	78.29	0	0.00	78.10	10	40,947	0.02%
2020/09/16	10.8	78.94	1	78.80	78.80	9.8	41,362	0.02%
2020/09/15	2	79.05	3	79.10	79.10	-1	41,339	0.00%
2020/09/14	4.1	78.82	20	79.02	79.40	-15.9	41,646	-0.04%
2020/09/11	8	78.25	1	78.30	78.50	7	41,491	0.02%
2020/09/10	1	78.20	8	78.45	78.50	-7	41,523	-0.02%
2020/09/09	2.2	76.91	21	76.99	77.90	-18.8	41,410	-0.05%
2020/09/08	1	77.70	2	77.70	77.50	-1	41,473	0.00%
2020/09/07	0	0.00	3	76.97	77.30	-3	41,611	-0.01%
2020/09/04	12	76.84	4	76.95	76.90	8	41,954	0.02%
2020/09/03	36	78.20	1.4	78.51	77.70	34.6	41,789	0.08%
2020/09/02	7	77.13	0.6	78.00	77.80	6.4	41,734	0.02%
2020/09/01	9	76.61	31	76.79	77.00	-22	42,211	-0.05%
2020/08/31	7.1	77.07	1	77.60	76.90	6.1	42,474	0.01%
2020/08/28	11	77.43	7	77.70	77.50	4	42,692	0.01%
2020/08/27	9	77.66	1	77.50	77.50	8	42,988	0.02%
2020/08/26	6	78.08	1	78.20	78.20	5	43,281	0.01%
2020/08/25	11	78.39	17	78.16	78.30	-6	43,441	-0.01%
2020/08/24	20	78.02	1	78.00	77.60	19	43,891	0.04%
2020/08/21	6	77.92	8	78.05	78.20	-2	43,964	0.00%
2020/08/20	25	77.54	8	77.46	77.10	17	43,929	0.04%
2020/08/19	2	80.00	14	80.26	79.30	-12	43,368	-0.03%
2020/08/18	15	79.71	0	0.00	79.80	15	43,283	0.03%
2020/08/17	20	80.38	4	80.25	80.20	16	43,604	0.04%
2020/08/14	18.2	80.07	11	80.10	80.40	7.2	43,618	0.02%
2020/08/13	21	80.08	15	80.27	79.50	6	43,559	0.01%
2020/08/12	21	80.85	80.8	80.38	81.40	-59.8	42,948	-0.14%
2020/08/11	12.2	80.12	1	79.90	79.80	11.2	43,139	0.03%
2020/08/10	8	80.33	27	80.04	80.50	-19	43,407	-0.04%
2020/08/07	4	78.55	2	78.40	78.30	2	43,275	0.00%
2020/08/06	16	79.15	13	79.08	79.00	3	43,625	0.01%
2020/08/05	11	78.19	2	78.20	77.90	9	43,829	0.02%
2020/08/04	5	77.88	3	77.90	78.10	2	44,340	0.00%
2020/08/03	72	77.63	26.1	78.46	77.10	45.9	44,597	0.10%
2020/07/31	13	78.87	17	78.98	78.40	-4	44,108	-0.01%
2020/07/30	11	77.97	0.1	78.20	78.00	10.9	43,832	0.02%
2020/07/29	23	78.60	6	78.55	78.00	17	43,666	0.04%
2020/07/28	37	79.89	27	79.11	78.40	10	43,848	0.02%
2020/07/27	34	78.85	5	78.46	78.00	29	43,342	0.07%
2020/07/24	40	80.79	115.7	80.71	80.00	-75.7	42,760	-0.18%	大賣/
2020/07/23	67.7	81.65	23	82.07	82.10	44.7	42,348	0.11%
2020/07/22	50.1	85.56	24.6	85.71	85.90	25.5	41,517	0.06%
2020/07/21	69.1	85.38	29.8	85.46	85.30	39.2	40,594	0.10%
2020/07/20	45.6	85.84	39	86.07	86.80	6.6	39,798	0.02%
2020/07/17	24	88.15	6.6	88.31	88.00	17.4	39,066	0.04%
2020/07/16	2	87.40	47	87.28	87.60	-45	39,095	-0.12%
2020/07/15	87	86.91	9.3	86.89	86.60	77.7	38,790	0.20%
2020/07/14	21.7	86.57	21	87.13	86.30	0.7	39,163	0.00%
2020/07/13	36	85.86	10	86.08	86.70	26	39,298	0.07%
2020/07/10	40.2	85.45	26	85.78	84.80	14.2	39,392	0.04%
2020/07/09	13	86.17	56.8	86.00	86.20	-43.8	39,134	-0.11%
2020/07/08	8.1	86.95	7	86.96	87.00	1.1	38,728	0.00%
2020/07/07	64.1	86.51	34	86.58	87.00	30.1	38,430	0.08%
2020/07/06	16	86.44	22	86.36	86.40	-6	38,484	-0.02%
2020/07/03	21.1	85.24	60.6	85.19	85.30	-39.5	39,251	-0.10%
2020/07/02	27	85.33	14.6	85.70	86.00	12.4	39,318	0.03%
2020/07/01	30.4	86.44	47.4	86.80	85.90	-17	39,567	-0.04%
2020/06/30	31	86.16	28	86.05	86.30	3	39,234	0.01%
2020/06/29	52	83.87	63	84.51	85.20	-11	38,911	-0.03%
2020/06/24	66	82.96	108.2	82.94	83.50	-42.2	37,861	-0.11%	大賣/
2020/06/23	12.4	79.77	98	79.99	80.20	-85.6	37,387	-0.23%
2020/06/22	4	78.50	4	78.43	78.90	0	37,269	0.00%
2020/06/19	9	78.51	2	78.60	78.80	7	37,883	0.02%
2020/06/18	1	77.80	2	78.25	78.50	-1	37,988	0.00%
2020/06/17	23	78.48	1	78.20	78.20	22	38,713	0.06%
2020/06/16	2.1	78.20	1	78.30	78.40	1.1	40,122	0.00%
2020/06/15	13	77.41	5	77.26	77.00	8	41,533	0.02%
2020/06/12	10	77.42	7	77.26	78.00	3	42,349	0.01%
2020/06/11	16.5	78.77	40	79.40	78.60	-23.5	42,992	-0.05%
2020/06/10	12	79.68	2.2	79.70	79.90	9.8	43,388	0.02%
2020/06/09	43	79.82	15.9	79.88	79.50	27.1	44,767	0.06%
2020/06/08	14	79.26	18	79.39	79.70	-4	45,559	-0.01%
2020/06/05	2.4	78.17	6	78.18	78.50	-3.6	45,175	-0.01%
2020/06/04	7.1	78.26	8	78.21	78.40	-0.9	45,232	0.00%
2020/06/03	3	77.80	14.3	78.11	78.10	-11.3	45,254	-0.03%
2020/06/02	34.4	77.33	17	77.12	77.10	17.4	45,186	0.04%
2020/06/01	10.3	76.20	17.2	76.35	76.20	-6.9	45,106	-0.02%
2020/05/29	1.1	75.07	1	74.50	75.80	0.1	45,158	0.00%
2020/05/28	5	75.56	3	75.67	75.30	2	44,994	0.00%
2020/05/27	4	74.95	4	75.08	75.30	0	45,453	0.00%
2020/05/26	4	75.08	11.2	74.87	74.80	-7.2	45,969	-0.02%
2020/05/25	4	73.30	3	72.93	73.60	1	46,216	0.00%
2020/05/22	27	73.87	11	73.70	73.60	16	46,552	0.03%
2020/05/21	16.6	74.77	3	74.83	74.70	13.6	46,325	0.03%
2020/05/20	7	74.71	2.4	74.90	74.50	4.6	46,417	0.01%
2020/05/19	24	75.17	7	74.97	74.80	17	46,489	0.04%
2020/05/18	41	76.26	12	75.86	75.00	29	46,100	0.06%
2020/05/15	64	77.28	10	77.35	77.10	54	45,526	0.12%
2020/05/14	17	78.33	9	78.33	78.20	8	45,023	0.02%
2020/05/13	77	77.87	122	78.40	78.80	-45	44,680	-0.10%	大賣/
2020/05/12	20	77.44	6	78.02	77.30	14	44,565	0.03%
2020/05/11	17	78.45	35.5	78.23	78.90	-18.5	44,747	-0.04%
2020/05/08	1	76.30	29	76.33	76.20	-28	44,242	-0.06%
2020/05/07	2	74.90	18	75.29	75.20	-16	44,308	-0.04%
2020/05/06	13	74.42	13	74.67	74.30	0	44,218	0.00%
2020/05/05	15.3	74.22	1	74.50	74.10	14.3	44,492	0.03%
2020/05/04	17	74.39	3	74.47	74.50	14	44,768	0.03%
2020/04/30	13.1	76.39	11.4	76.57	77.00	1.7	44,694	0.00%
2020/04/29	3	75.80	51	75.82	75.60	-48	44,975	-0.11%
2020/04/28	6	75.17	3	75.07	75.20	3	45,609	0.01%
2020/04/27	4	74.78	17	74.93	74.90	-13	47,798	-0.03%
2020/04/24	9	73.93	2	73.90	73.80	7	47,910	0.01%
2020/04/23	19	74.31	2	74.20	74.00	17	48,896	0.03%
2020/04/22	5	73.14	14	72.84	73.90	-9	48,768	-0.02%
2020/04/21	38	74.14	6.2	75.34	73.50	31.8	48,703	0.07%
2020/04/20	35	75.98	8	76.11	76.20	27	48,171	0.06%
2020/04/17	51	75.73	38.2	75.92	75.80	12.8	48,024	0.03%
2020/04/16	58	74.67	36	74.60	74.00	22	47,392	0.05%
2020/04/15	9.5	74.36	26	74.48	74.10	-16.5	47,157	-0.03%
2020/04/14	8.1	74.13	12	74.15	74.40	-3.9	47,387	-0.01%
2020/04/13	13	73.38	17	73.23	73.10	-4	47,485	-0.01%
2020/04/10	1	73.90	4	73.65	73.90	-3	47,506	-0.01%
2020/04/09	29.1	74.56	12.8	74.10	74.00	16.3	47,817	0.03%
2020/04/08	52	73.91	121	74.10	75.00	-69	47,242	-0.15%	大賣/
2020/04/07	10	71.14	23	71.38	71.20	-13	45,981	-0.03%
2020/04/06	13	69.81	7	70.20	70.20	6	45,466	0.01%
2020/04/01	4	70.10	5	70.26	70.00	-1	44,975	0.00%
2020/03/31	20.6	70.12	3	70.17	69.90	17.6	44,733	0.04%
2020/03/30	17	69.68	4	69.75	70.00	13	44,283	0.03%
2020/03/27	42	71.16	9	71.38	70.10	33	43,919	0.08%
2020/03/26	15	70.98	46	70.90	71.00	-31	43,204	-0.07%
2020/03/25	18.7	71.80	28	71.86	71.40	-9.3	43,208	-0.02%
2020/03/24	19	69.84	14	70.18	69.40	5	42,793	0.01%
2020/03/23	30.4	67.85	9	67.88	67.50	21.4	43,074	0.05%
2020/03/20	19.1	69.31	51	69.97	70.80	-32	42,561	-0.08%
2020/03/19	86	67.39	66	67.96	66.30	20	41,412	0.05%
2020/03/18	35	70.53	11	70.77	70.00	24	40,185	0.06%
2020/03/17	53.2	70.53	24	71.57	70.60	29.2	39,472	0.07%
2020/03/16	18	72.90	10	72.34	71.10	8	38,858	0.02%
2020/03/13	61	71.48	51	71.64	74.60	10	38,007	0.03%
2020/03/12	38	75.82	3.9	75.40	74.70	34.2	36,846	0.09%
2020/03/11	30	78.91	4.2	79.13	78.60	25.8	35,761	0.07%
2020/03/10	13	79.19	6.6	78.95	79.40	6.4	35,582	0.02%
2020/03/09	30.7	79.55	5	79.58	79.10	25.7	35,358	0.07%
2020/03/06	8	81.01	6	81.07	80.80	2	35,166	0.01%
2020/03/05	7.2	82.92	9.7	83.07	82.70	-2.5	35,040	-0.01%
2020/03/04	3	81.53	4.6	81.66	81.70	-1.6	35,049	0.00%
2020/03/03	7	81.00	14.8	81.24	81.00	-7.8	34,888	-0.02%
2020/03/02	15	79.13	2	79.45	79.20	13	34,638	0.04%
2020/02/27	22	80.45	6.4	80.43	80.30	15.6	34,937	0.04%
2020/02/26	18	81.43	4	81.83	81.10	14	34,982	0.04%
2020/02/25	4	82.08	15	82.04	82.30	-11	34,763	-0.03%
2020/02/24	36	80.58	2.7	81.16	80.70	33.3	34,847	0.10%
2020/02/21	5	81.80	8	82.00	81.70	-3	35,036	-0.01%
2020/02/20	4	82.80	8	83.09	82.80	-4	36,338	-0.01%
2020/02/19	3	83.27	2.4	83.42	83.80	0.6	36,346	0.00%
2020/02/18	2.3	83.14	2.8	83.26	83.40	-0.5	36,642	0.00%
2020/02/17	2.5	83.86	0	0.00	83.90	2.5	37,750	0.01%
2020/02/14	1	84.70	0	0.00	84.90	1	38,341	0.00%
2020/02/13	2.4	85.42	77.6	85.50	84.70	-75.2	39,439	-0.19%
2020/02/12	5.4	84.35	34.3	84.10	85.50	-28.9	40,708	-0.07%
2020/02/11	16.4	82.59	38	82.92	82.90	-21.7	41,559	-0.05%
2020/02/10	17.8	80.11	20	81.09	82.00	-2.2	42,608	-0.01%
2020/02/07	76.4	83.30	43	83.02	82.90	33.4	43,602	0.08%
2020/02/06	11	82.91	12.5	83.03	83.60	-1.5	45,059	0.00%
2020/02/05	90.8	82.18	88.3	82.19	82.20	2.5	46,922	0.01%
2020/02/04	12.1	83.35	16	83.16	82.20	-3.9	48,200	-0.01%
2020/02/03	28.1	79.21	25	80.94	82.20	3.1	48,094	0.01%
2020/01/31	62.2	83.99	53.2	83.68	83.20	9	47,505	0.02%
2020/01/30	73.2	84.12	18.8	84.49	83.10	54.4	47,070	0.12%
2020/01/20	5	92.48	17	92.64	92.30	-12	44,925	-0.03%
2020/01/17	10	91.97	63.5	92.06	92.30	-53.5	44,926	-0.12%
2020/01/16	0	0.00	3.4	89.86	90.00	-3.4	44,307	-0.01%
2020/01/15	0	0.00	52	89.96	89.90	-52	45,467	-0.11%
2020/01/14	8	89.88	48	89.80	90.00	-40	46,469	-0.09%
2020/01/13	5	88.98	7	89.46	89.60	-2	46,698	0.00%
2020/01/10	6	88.20	30.6	88.36	89.00	-24.6	47,630	-0.05%
2020/01/09	18	87.49	5	87.28	87.10	13	48,452	0.03%
2020/01/08	19	87.23	24	87.22	86.50	-5	48,573	-0.01%
2020/01/07	16	89.33	9	88.71	89.10	7	48,302	0.01%
2020/01/06	14	90.64	13	90.95	90.50	1	48,395	0.00%
2020/01/03	12.2	91.51	10.2	91.80	91.60	2	48,271	0.00%
2020/01/02	7	90.76	6	90.97	90.80	1	48,116	0.00%
2019/12/31	2.1	90.85	11	90.98	90.80	-9	48,193	-0.02%
2019/12/30	4	91.08	2.5	91.22	90.90	1.5	48,265	0.00%
2019/12/27	0.6	91.20	11	91.59	91.50	-10.5	48,462	-0.02%
2019/12/26	6	90.83	3	90.97	90.80	3	48,560	0.01%
2019/12/25	1	91.10	43.6	91.09	91.00	-42.6	49,146	-0.09%
2019/12/24	2.4	91.03	9	91.00	90.90	-6.6	49,384	-0.01%
2019/12/23	8	91.20	51	91.10	91.50	-43	49,552	-0.09%
2019/12/20	17	91.39	2	91.95	91.10	15	49,578	0.03%
2019/12/19	14.1	91.97	51	92.01	92.20	-36.9	49,260	-0.07%
2019/12/18	17	92.04	62	92.38	92.40	-45	48,958	-0.09%
2019/12/17	11	91.19	6	91.12	91.60	5	48,539	0.01%
2019/12/16	68	92.18	17.5	91.85	91.60	50.5	48,561	0.10%
2019/12/13	3	91.33	7	91.53	91.00	-4	48,552	-0.01%
2019/12/12	19.2	91.87	11.8	91.64	91.00	7.4	48,727	0.02%
2019/12/11	2	91.15	69.7	90.77	91.30	-67.7	48,865	-0.14%
2019/12/10	9.1	90.36	5	90.44	90.30	4.1	49,354	0.01%
2019/12/09	24	90.82	30.8	91.22	91.00	-6.8	49,715	-0.01%
2019/12/06	4	90.30	6	90.63	90.50	-2	49,472	0.00%
2019/12/05	27	89.90	11.4	89.93	89.90	15.6	49,467	0.03%
2019/12/04	3	89.33	9	89.01	89.50	-6	49,622	-0.01%
2019/12/03	8.1	89.73	40	88.42	90.00	-31.9	49,672	-0.06%
2019/12/02	10.1	88.21	26	87.68	88.60	-15.9	49,485	-0.03%
2019/11/29	16	89.19	3.3	89.08	88.50	12.7	49,213	0.03%
2019/11/28	12.3	90.43	1	90.30	89.80	11.3	48,897	0.02%
2019/11/27	26	89.95	42	90.40	90.60	-16	49,237	-0.03%
2019/11/26	6.1	89.93	50.7	90.04	89.90	-44.6	49,243	-0.09%
2019/11/25	20	90.16	6.2	90.04	89.60	13.8	48,294	0.03%
2019/11/22	24	92.23	6.4	91.63	91.40	17.6	47,978	0.04%
2019/11/21	1	90.90	14.4	91.47	92.50	-13.4	47,972	-0.03%
2019/11/20	58.2	91.53	133.8	91.79	91.90	-75.6	47,375	-0.16%	大賣/
2019/11/19	81	91.77	117.4	92.25	92.80	-36.4	47,024	-0.08%	大賣/
2019/11/18	1	90.20	5.6	90.36	90.50	-4.6	45,679	-0.01%
2019/11/15	7	90.11	6	90.52	90.10	1	45,397	0.00%
2019/11/14	48.1	90.17	33	90.13	89.30	15.1	45,007	0.03%
2019/11/13	69	89.86	27	89.57	89.70	42	44,081	0.10%
2019/11/12	121	89.19	159.7	90.32	91.00	-38.7	43,699	-0.09%	大買/大賣/
2019/11/11	69.2	89.52	38.1	88.62	87.90	31.1	42,815	0.07%
2019/11/08	50	91.79	46.8	91.62	90.90	3.2	41,247	0.01%
2019/11/07	15	90.35	77.9	90.32	90.80	-62.9	39,749	-0.16%
2019/11/06	28.5	89.91	96	90.06	90.40	-67.5	38,542	-0.18%
2019/11/05	34	89.98	119.8	89.72	90.00	-85.8	37,282	-0.23%	大賣/
2019/11/04	49.2	87.92	96.3	87.87	89.00	-47.1	36,054	-0.13%
2019/11/01	182	82.58	155.6	83.22	84.80	26.4	34,294	0.08%	大買/大賣/
2019/10/31	6	81.17	8	80.93	80.60	-2	33,093	-0.01%
2019/10/30	40	80.29	5.8	80.15	80.20	34.2	32,959	0.10%
2019/10/29	20	80.81	18	80.82	80.80	2	32,835	0.01%
2019/10/28	3.2	80.41	39	80.18	80.10	-35.8	32,576	-0.11%
2019/10/25	17.2	79.89	46	79.94	80.20	-28.8	32,470	-0.09%
2019/10/24	49	80.42	52	80.47	80.50	-3	32,252	-0.01%
2019/10/23	76	80.33	282.6	80.22	80.50	-206.6	32,630	-0.63%	大賣/鉅額交易
2019/10/22	81.1	78.95	48.1	79.02	79.50	33	32,364	0.10%
2019/10/21	8	77.23	6	77.00	77.60	2	31,601	0.01%
2019/10/18	37	77.58	12	77.62	76.90	25	31,704	0.08%
2019/10/17	114.1	75.92	20.5	76.42	77.20	93.6	30,791	0.30%	大買/
2019/10/16	45	75.13	5	74.96	75.00	40	29,769	0.13%
2019/10/15	54	75.11	8	74.99	74.70	46	29,704	0.15%
2019/10/14	5	74.24	11.8	74.23	74.50	-6.8	30,027	-0.02%
2019/10/09	4	73.35	4	73.45	72.90	0	29,767	0.00%
2019/10/08	12	73.90	4	73.97	74.00	8	29,894	0.03%
2019/10/07	9	73.52	6	73.60	73.40	3	29,759	0.01%
2019/10/04	16	72.03	5	72.10	72.70	11	29,672	0.04%
2019/10/03	12	71.93	10	72.00	72.00	2	29,708	0.01%
2019/10/02	9.2	72.33	2	72.45	72.30	7.2	29,572	0.02%
2019/10/01	27	72.54	2	72.50	72.60	25	29,331	0.09%
2019/09/27	2	73.40	1	73.90	73.20	1	28,815	0.00%
2019/09/26	4	74.50	0	0.00	74.00	4	28,901	0.01%
2019/09/25	4	74.40	0	0.00	74.80	4	28,895	0.01%
2019/09/24	4	74.98	4.3	74.83	74.90	-0.3	29,218	0.00%
2019/09/23	1	74.30	1	74.50	74.70	0	29,240	0.00%
2019/09/20	3	74.03	1	74.50	74.50	2	29,577	0.01%
2019/09/19	6.3	73.80	0	0.00	73.50	6.3	29,314	0.02%
2019/09/18	3	74.33	3.4	74.50	74.40	-0.4	29,144	0.00%
2019/09/17	24	74.67	10	74.84	74.60	14	29,059	0.05%
2019/09/16	4.2	75.78	7.3	76.00	76.00	-3.1	29,303	-0.01%
2019/09/12	22	75.39	36.3	75.81	76.00	-14.3	29,068	-0.05%
2019/09/11	1	74.30	1	74.70	74.50	0	28,869	0.00%
2019/09/10	1	74.00	3	74.17	74.10	-2	28,884	-0.01%
2019/09/09	12	75.19	7.8	75.12	74.70	4.2	29,030	0.01%
2019/09/06	3	75.50	7	75.49	75.00	-4	29,372	-0.01%
2019/09/05	4	75.20	9	74.93	74.90	-5	29,587	-0.02%
2019/09/04	1.8	74.30	2	74.20	74.30	-0.2	29,815	0.00%
2019/09/03	2.2	73.80	0	0.00	73.60	2.2	29,905	0.01%
2019/09/02	2	74.05	2	74.00	74.00	0	30,251	0.00%
2019/08/30	13	73.34	9	73.79	74.20	4	30,587	0.01%
2019/08/29	3	71.93	0	0.00	71.90	3	30,724	0.01%
2019/08/28	1	72.00	0	0.00	72.40	1	31,041	0.00%
2019/08/27	2	72.00	0	0.00	72.20	2	31,307	0.01%
2019/08/26	9	71.92	2.4	72.09	72.00	6.6	31,562	0.02%
2019/08/23	3	73.43	0	0.00	73.30	3	31,812	0.01%
2019/08/22	1.2	73.50	2.8	74.00	73.90	-1.6	32,267	0.00%
2019/08/21	14	73.13	5	73.10	73.50	9	34,158	0.03%
2019/08/20	1	72.40	2	72.50	72.40	-1	34,127	0.00%
2019/08/19	4.2	72.48	1	72.70	72.40	3.2	34,491	0.01%
2019/08/16	29.1	71.61	7.1	71.63	72.00	22	35,197	0.06%
2019/08/15	16	71.69	2	71.60	71.60	14	35,147	0.04%
2019/08/14	12.1	73.09	0.8	73.00	72.60	11.3	35,268	0.03%
2019/08/13	2	73.00	2.8	73.24	72.90	-0.8	35,218	0.00%
2019/08/12	2.2	73.71	58	72.98	73.70	-55.8	35,749	-0.16%
2019/08/08	20	73.13	24.4	73.10	73.10	-4.4	36,472	-0.01%
2019/08/07	6.2	73.30	0	0.00	72.90	6.2	37,306	0.02%
2019/08/06	9.1	72.14	19.6	71.40	73.30	-10.5	37,843	-0.03%
2019/08/05	10.2	73.12	5.5	73.05	72.80	4.7	37,786	0.01%
2019/08/02	41.3	75.92	5	75.98	75.50	36.3	37,404	0.10%
2019/08/01	4	77.90	6.6	78.22	77.90	-2.6	37,162	-0.01%
2019/07/31	2.1	78.21	1	78.50	78.60	1.1	37,041	0.00%
2019/07/30	14.1	77.93	1	77.90	77.80	13.1	37,167	0.04%
2019/07/29	15	78.19	2	78.10	78.40	13	37,511	0.03%
2019/07/26	5	78.50	2	78.40	78.40	3	37,626	0.01%
2019/07/25	59	78.24	18	78.27	78.60	41	37,671	0.11%
2019/07/24	20	81.12	27.9	81.29	81.30	-7.9	37,192	-0.02%
2019/07/23	38	80.90	22	80.90	80.90	16	36,534	0.04%
2019/07/22	51.2	80.31	2.6	80.42	80.60	48.6	36,414	0.13%
2019/07/19	10	79.69	0.1	79.40	79.30	9.9	36,308	0.03%
2019/07/18	12.7	79.12	2.2	79.15	79.00	10.5	36,773	0.03%
2019/07/17	12	79.86	4	79.70	79.30	8	37,533	0.02%
2019/07/16	23	79.47	47.1	79.65	80.00	-24.1	37,702	-0.06%
2019/07/15	6.4	77.08	10	76.51	78.10	-3.6	38,121	-0.01%
2019/07/12	6	77.65	3	77.80	77.60	3	40,175	0.01%
2019/07/11	3	78.33	56.4	77.92	78.20	-53.4	41,245	-0.13%
2019/07/10	3	77.90	3	78.57	77.90	0	42,238	0.00%
2019/07/09	25	78.11	4	78.12	77.90	21	43,101	0.05%
2019/07/08	0	0.00	6.6	78.94	79.00	-6.6	43,727	-0.02%
2019/07/05	27	78.09	16	78.15	78.20	11	44,148	0.02%
2019/07/04	6	77.77	0	0.00	77.70	6	44,538	0.01%
2019/07/03	13	77.98	2	77.70	77.50	11	44,768	0.02%
2019/07/02	7	78.94	0.6	79.10	79.10	6.4	45,091	0.01%
2019/07/01	6	79.27	9	79.21	79.40	-3	45,435	-0.01%
2019/06/28	6.8	77.44	2	77.75	77.40	4.8	46,469	0.01%
2019/06/27	3.8	77.43	3	77.23	77.40	0.8	48,925	0.00%
2019/06/26	12	76.22	4	76.40	76.30	8	49,037	0.02%
2019/06/25	4	76.73	0	0.00	76.40	4	48,862	0.01%
2019/06/24	12	76.20	14	75.99	77.10	-2	48,644	0.00%
2019/06/21	8	77.88	5	77.82	76.80	3	48,291	0.01%
2019/06/20	0.2	77.70	60.4	77.51	77.70	-60.3	47,665	-0.13%
2019/06/19	6	76.72	27	76.83	77.20	-21	47,481	-0.04%
2019/06/18	13.2	75.81	3	76.70	75.90	10.2	46,966	0.02%
2019/06/17	15.4	76.20	12	75.91	76.40	3.4	46,586	0.01%
2019/06/14	10	75.04	14	75.13	75.10	-4	46,296	-0.01%
2019/06/13	4	74.03	10	74.04	74.20	-6	45,938	-0.01%
2019/06/12	5	72.44	31	73.67	73.70	-26	45,892	-0.06%
2019/06/11	2	72.20	1	72.50	72.40	1	45,480	0.00%
2019/06/10	5	71.90	4	72.08	72.10	1	45,277	0.00%
2019/06/06	10	71.35	5	71.32	71.10	5	44,971	0.01%
2019/06/05	20.5	71.70	0.4	71.50	71.00	20.1	44,606	0.05%
2019/06/04	15	72.40	6	72.37	71.80	9	44,249	0.02%
2019/06/03	3	72.73	5	73.18	73.40	-2	43,903	0.00%
2019/05/31	12	74.00	11	74.50	73.90	1	43,607	0.00%
2019/05/30	11	72.65	19	72.80	73.40	-8	42,989	-0.02%
2019/05/29	21.2	71.30	3	71.70	72.20	18.2	42,844	0.04%
2019/05/28	3.4	71.42	0	0.00	71.20	3.4	42,521	0.01%
2019/05/27	7.2	71.41	0	0.00	71.40	7.2	40,574	0.02%
2019/05/24	10.4	71.62	2	72.15	71.40	8.4	40,541	0.02%
2019/05/23	33.4	72.01	12.8	72.53	71.50	20.6	40,262	0.05%
2019/05/22	6.4	74.73	6	74.15	74.00	0.4	39,723	0.00%
2019/05/21	4.2	74.97	0	0.00	75.00	4.2	39,988	0.01%
2019/05/20	7.2	75.14	18	75.06	75.00	-10.8	39,825	-0.03%
2019/05/17	19.2	75.26	12	75.26	74.70	7.2	39,707	0.02%
2019/05/16	30.5	77.59	6	77.00	75.90	24.5	39,278	0.06%
2019/05/15	17.4	77.98	12	77.66	77.80	5.4	38,512	0.01%
2019/05/14	13.2	79.49	5	79.32	79.70	8.2	37,886	0.02%
2019/05/13	8.2	81.81	4	82.30	81.20	4.2	37,563	0.01%
2019/05/10	8	83.88	3	84.03	83.70	5	37,575	0.01%
2019/05/09	8	85.14	16.3	84.88	84.30	-8.3	37,560	-0.02%
2019/05/08	6	85.55	3	85.80	85.90	3	37,350	0.01%
2019/05/07	5.2	86.98	31	86.60	86.60	-25.8	37,276	-0.07%
2019/05/06	22.1	85.52	16	85.35	84.90	6.1	37,269	0.02%
2019/05/03	1	87.60	3	87.10	88.20	-2	36,812	-0.01%
2019/05/02	2	86.70	3	86.97	86.90	-1	36,616	0.00%
2019/04/30	14.1	86.81	2	87.35	86.90	12.1	36,365	0.03%
2019/04/29	14	87.95	13.3	88.04	87.80	0.7	36,026	0.00%
2019/04/26	42.2	87.19	21.4	87.16	87.40	20.8	35,703	0.06%
2019/04/25	13.2	86.71	12	86.43	86.80	1.2	35,423	0.00%
2019/04/24	17	87.69	2	87.70	86.90	15	35,170	0.04%
2019/04/23	40.8	87.80	10	87.69	88.30	30.8	34,864	0.09%
2019/04/22	51	88.48	42	88.55	87.80	9	34,003	0.03%
2019/04/19	53.2	90.05	16	89.33	88.90	37.2	33,706	0.11%
2019/04/18	71.4	94.94	82	94.12	91.60	-10.6	32,619	-0.03%
2019/04/17	23	91.47	52.9	90.96	91.80	-29.9	30,553	-0.10%
2019/04/16	52.5	89.99	36.6	90.60	89.90	15.9	29,346	0.05%
2019/04/15	9	88.49	18.9	88.51	89.30	-9.9	28,411	-0.03%
2019/04/12	6.6	86.12	15.9	86.14	86.50	-9.3	27,828	-0.03%
2019/04/11	21	84.18	8.1	83.97	83.80	12.9	27,456	0.05%
2019/04/10	1	82.90	20	82.72	83.00	-19	26,990	-0.07%
2019/04/09	1.2	82.33	18.4	82.47	82.50	-17.2	26,686	-0.06%
2019/04/08	3	82.63	11	82.70	82.40	-8	26,501	-0.03%
2019/04/03	7	81.63	23.4	81.27	81.90	-16.4	25,825	-0.06%
2019/04/02	23.3	82.71	20	82.41	82.00	3.3	25,304	0.01%
2019/04/01	18.2	80.23	111.8	79.84	80.80	-93.6	23,838	-0.39%	大賣/
2019/03/29	6	73.17	15	72.97	73.50	-9	21,133	-0.04%
2019/03/28	0.2	71.80	0.4	71.80	71.80	-0.2	21,058	0.00%
2019/03/27	1.1	71.90	4	71.90	71.90	-2.9	21,359	-0.01%
2019/03/26	0.4	71.80	0	0.00	71.80	0.4	21,516	0.00%
2019/03/25	14	71.49	29	71.61	71.20	-15	21,784	-0.07%
2019/03/22	5.6	72.99	10	73.24	73.00	-4.4	21,732	-0.02%
2019/03/21	7	72.97	5	72.94	73.00	2	21,996	0.01%
2019/03/19	1	71.90	5	72.32	72.30	-4	23,024	-0.02%
2019/03/18	12	71.62	8	71.74	72.00	4	23,226	0.02%
2019/03/15	2.5	70.70	4	70.88	70.60	-1.5	23,470	-0.01%
2019/03/14	1	70.70	8.1	70.87	71.10	-7.1	23,311	-0.03%
2019/03/13	0.3	70.80	0	0.00	70.70	0.3	24,214	0.00%
2019/03/12	5.3	71.20	1	70.90	71.20	4.3	24,353	0.02%
2019/03/11	4.2	70.60	1	70.50	70.40	3.2	24,453	0.01%
2019/03/08	3.3	70.99	1	71.30	70.70	2.3	24,916	0.01%
2019/03/07	2	71.90	2	72.10	71.60	0	25,765	0.00%
2019/03/05	2.8	71.78	2	71.95	71.90	0.8	26,787	0.00%
2019/03/04	5.1	71.89	2.8	72.09	72.20	2.3	26,928	0.01%
2019/02/27	31	72.67	1	72.70	72.70	30	26,754	0.11%
2019/02/26	2	73.20	4	73.05	72.80	-2	26,722	-0.01%
2019/02/25	2	72.85	27	73.34	73.40	-25	26,937	-0.09%
2019/02/22	0	73.50	2	73.30	73.50	-2	27,267	-0.01%
2019/02/21	6	73.38	9.2	73.60	73.80	-3.2	27,552	-0.01%
2019/02/20	11	73.03	14	73.21	73.20	-3	27,545	-0.01%
2019/02/19	5	71.96	3	72.00	72.00	2	27,169	0.01%
2019/02/18	5.6	71.32	13.2	71.56	71.00	-7.6	27,351	-0.03%
2019/02/15	16.6	70.53	0	0.00	70.30	16.6	27,533	0.06%
2019/02/14	5	71.52	1	71.80	71.40	4	27,638	0.01%
2019/02/13	6	71.97	21	72.25	72.00	-15	27,733	-0.05%
2019/02/12	3.7	71.81	16.2	71.18	72.00	-12.5	27,694	-0.05%
2019/02/11	5	70.10	1	71.30	69.90	4	27,543	0.01%
2019/01/30	2.1	69.90	4	70.50	70.00	-1.9	27,311	-0.01%
2019/01/29	2.4	70.00	2	70.25	69.90	0.4	27,329	0.00%
2019/01/28	0	0.00	3	70.90	70.80	-3	27,288	-0.01%
2019/01/25	0	0.00	6	70.77	70.70	-6	27,511	-0.02%
2019/01/24	2.3	69.91	1	69.50	70.00	1.3	27,455	0.00%
2019/01/23	2.2	69.99	0.1	69.90	69.70	2.1	27,740	0.01%
2019/01/22	12	70.52	2	70.75	70.70	10	27,933	0.04%
2019/01/21	3	71.07	13	71.18	71.20	-10	28,393	-0.04%
2019/01/18	5.2	70.58	3	70.63	70.80	2.2	29,728	0.01%
2019/01/17	2	70.20	7	70.56	70.40	-5	30,927	-0.02%
2019/01/16	32	69.85	18.2	69.95	70.20	13.8	31,610	0.04%
2019/01/15	12	70.18	18.6	69.98	70.30	-6.6	31,959	-0.02%
2019/01/14	40.3	68.80	1	68.60	68.70	39.3	32,168	0.12%
2019/01/11	7	69.61	12	69.89	69.40	-5	33,547	-0.01%
2019/01/10	2.2	69.13	2	69.10	69.30	0.2	33,515	0.00%
2019/01/09	3	69.63	11	69.70	69.90	-8	33,515	-0.02%
2019/01/08	5.2	68.45	4	69.20	68.60	1.2	33,510	0.00%
2019/01/07	11.1	68.77	9	69.02	69.30	2.1	33,710	0.01%
2019/01/04	36.2	67.55	3.8	67.53	67.60	32.4	33,606	0.10%
2019/01/03	23	68.83	3	68.80	68.90	20	33,646	0.06%
2019/01/02	5	70.04	0	0.00	70.10	5	33,501	0.01%
2018/12/28	1.7	70.92	3	70.93	70.80	-1.3	33,856	0.00%
2018/12/27	0	0.00	2	71.30	70.80	-2	34,100	-0.01%
2018/12/26	0.4	70.30	0	0.00	70.20	0.4	34,354	0.00%
2018/12/25	2.1	70.03	13.4	70.27	70.70	-11.3	34,538	-0.03%
2018/12/24	0	0.00	20.8	70.95	71.40	-20.8	35,126	-0.06%
2018/12/22	1	70.90	0	0.00	70.90	1	35,373	0.00%
2018/12/21	1	70.40	5	71.14	71.40	-4	35,779	-0.01%
2018/12/20	3.2	71.38	6	71.68	71.50	-2.8	35,804	-0.01%
2018/12/19	1	71.20	5	71.56	71.80	-4	35,643	-0.01%
2018/12/18	0	0.00	1	70.50	70.80	-1	35,873	0.00%
2018/12/17	16	71.44	4	71.38	71.10	12	36,093	0.03%
2018/12/14	5	71.58	1	71.50	71.50	4	36,528	0.01%
2018/12/13	5.3	72.64	13.8	72.64	73.00	-8.5	36,813	-0.02%
2018/12/12	27.3	70.89	22	70.68	71.20	5.3	37,341	0.01%
2018/12/11	13	68.59	2	68.65	68.40	11	37,568	0.03%
2018/12/10	16.3	67.97	2	68.00	67.70	14.3	37,759	0.04%
2018/12/07	7	69.40	2	69.30	69.10	5	37,568	0.01%
2018/12/06	42.3	69.39	5	69.82	69.00	37.3	37,365	0.10%
2018/12/05	12.2	72.04	1	71.80	71.60	11.2	36,597	0.03%
2018/12/04	0.9	73.50	6	73.70	73.40	-5.1	36,922	-0.01%
2018/12/03	12.8	73.69	29.6	73.72	74.00	-16.8	36,977	-0.05%
2018/11/30	5	73.30	6	73.50	71.90	-1	36,598	0.00%
2018/11/29	12	73.84	8.4	73.70	72.40	3.6	35,692	0.01%
2018/11/28	16	72.43	18	72.49	73.10	-2	35,289	-0.01%
2018/11/27	1.2	71.00	3.7	70.62	70.70	-2.5	34,839	-0.01%
2018/11/26	3	71.00	3	71.30	71.00	0	34,800	0.00%
2018/11/23	3.6	69.96	8	69.90	70.00	-4.5	34,663	-0.01%
2018/11/22	9.6	69.74	3	69.77	69.50	6.6	34,653	0.02%
2018/11/21	30.2	69.65	19	69.73	70.60	11.2	34,466	0.03%
2018/11/20	20	71.53	10	71.64	71.00	10	34,147	0.03%
2018/11/19	2	73.60	2.8	73.39	73.40	-0.8	33,901	0.00%
2018/11/16	6.2	74.47	5.6	74.11	74.30	0.6	34,199	0.00%
2018/11/15	3.4	73.05	7.8	73.24	74.50	-4.5	35,037	-0.01%
2018/11/14	18.2	74.17	9.4	73.26	73.30	8.8	34,998	0.03%
2018/11/13	14	74.29	11	74.45	74.40	3	34,972	0.01%
2018/11/12	2.1	76.11	1.3	76.70	76.20	0.8	34,899	0.00%
2018/11/09	16.2	75.94	11.8	76.09	76.10	4.4	35,101	0.01%
2018/11/08	3	76.77	45	76.83	76.60	-42	35,138	-0.12%
2018/11/07	3	77.83	2	78.30	77.90	1	35,022	0.00%
2018/11/06	14	78.25	12.8	77.24	77.30	1.2	35,016	0.00%
2018/11/05	17.4	80.33	0	0.00	80.00	17.4	35,081	0.05%
2018/11/02	7.2	79.45	30.1	80.63	81.00	-22.9	35,222	-0.07%
2018/11/01	6	79.77	14	79.71	79.90	-8	35,105	-0.02%
2018/10/31	12.4	78.39	11.8	78.45	78.80	0.6	35,267	0.00%
2018/10/30	6.2	75.96	8.2	75.95	76.40	-2	35,030	-0.01%
2018/10/29	5	76.32	7.8	76.99	75.50	-2.8	35,063	-0.01%
2018/10/26	44.6	78.09	14.4	77.35	76.20	30.2	35,074	0.09%
2018/10/17	47.9	69.66	39	70.29	68.10	8.9	34,592	0.03%
2018/10/16	31.5	70.09	17	70.12	70.40	14.5	33,758	0.04%
2018/10/15	16.8	70.62	0	0.00	70.50	16.8	33,489	0.05%
2018/10/12	9.2	70.83	13.3	70.98	71.90	-4.1	33,508	-0.01%
2018/10/11	54.7	70.57	18	70.61	70.10	36.7	33,512	0.11%
2018/10/09	10.2	75.58	1	75.70	75.30	9.2	32,293	0.03%
2018/10/08	9	75.51	2	75.50	75.50	7	32,342	0.02%
2018/10/05	6	75.68	3.3	75.94	75.60	2.7	32,631	0.01%
2018/10/04	5.1	76.44	7	76.30	76.20	-1.9	32,542	-0.01%
2018/10/03	16.5	77.66	2	77.70	77.80	14.5	32,668	0.04%
2018/10/02	12.5	78.76	2	79.40	78.10	10.5	32,896	0.03%
2018/10/01	12.3	80.07	8	79.93	79.90	4.3	32,641	0.01%
2018/09/28	1.2	79.03	16	79.02	79.20	-14.8	32,840	-0.05%
2018/09/27	6.5	77.96	17	78.21	78.70	-10.5	32,499	-0.03%
2018/09/26	5	77.56	14	77.30	77.30	-9	32,279	-0.03%
2018/09/25	7	75.47	10	75.98	76.10	-3	32,142	-0.01%
2018/09/21	11	75.39	4	75.45	75.80	7	32,370	0.02%
2018/09/20	13	75.67	3	75.70	75.60	10	32,265	0.03%
2018/09/19	3	76.00	9.8	76.04	76.40	-6.8	32,294	-0.02%
2018/09/18	15.2	76.10	1	75.80	75.80	14.2	32,335	0.04%
2018/09/17	3	77.80	5	77.64	77.80	-2	32,456	-0.01%
2018/09/14	2	77.45	18	77.52	77.90	-16	32,799	-0.05%
2018/09/13	18.4	76.20	3.2	76.02	76.00	15.2	32,828	0.05%
2018/09/12	17	77.06	19	77.60	77.00	-2	32,740	-0.01%
2018/09/11	11.7	76.48	7.1	76.70	77.70	4.6	32,803	0.01%
2018/09/10	31	75.70	29	75.34	75.10	2	33,096	0.01%
2018/09/07	56	78.35	23.7	78.20	77.70	32.3	32,715	0.10%
2018/09/06	14	79.51	12.8	79.24	79.30	1.2	32,743	0.00%
2018/09/05	3.5	80.17	7.2	80.30	80.10	-3.7	32,558	-0.01%
2018/09/04	10	80.16	8.2	80.31	80.10	1.8	32,939	0.01%
2018/09/03	6	80.20	9	80.26	80.10	-3	33,317	-0.01%
2018/08/31	3	80.43	20	80.49	80.50	-17	34,592	-0.05%
2018/08/30	24	81.10	10	81.20	80.90	14	35,372	0.04%
2018/08/29	9	81.26	1	81.40	81.40	8	35,704	0.02%
2018/08/28	8.3	81.28	11	81.42	81.20	-2.8	35,877	-0.01%
2018/08/27	3.1	80.95	19.4	80.91	81.00	-16.3	36,077	-0.05%
2018/08/24	5	80.88	0	0.00	81.10	5	36,106	0.01%
2018/08/23	0	0.00	18	81.58	81.80	-18	37,143	-0.05%
2018/08/22	8	81.64	0	0.00	81.70	8	37,444	0.02%
2018/08/21	5.1	81.07	0.2	81.50	81.00	5	37,825	0.01%
2018/08/20	6.1	81.12	5	81.30	81.00	1.1	38,555	0.00%
2018/08/17	7	81.63	11	81.68	81.10	-4	39,047	-0.01%
2018/08/16	3	81.30	42	81.26	81.20	-39	39,033	-0.10%
2018/08/15	18	80.56	36	80.67	81.10	-18	38,932	-0.05%
2018/08/14	81	81.47	158	82.04	81.30	-77	38,576	-0.20%	大賣/
2018/08/13	179.1	84.03	9	84.64	83.80	170.1	37,744	0.45%	大買/鉅額交易
2018/08/10	4	85.68	23.1	85.83	85.90	-19.1	37,559	-0.05%
2018/08/09	1	85.10	44	85.41	85.20	-43	37,496	-0.11%
2018/08/08	1	84.90	7	84.96	85.00	-6	37,984	-0.02%
2018/08/07	3	84.97	3	84.80	84.40	0	38,653	0.00%
2018/08/06	2	84.75	9.1	84.58	84.60	-7.1	40,277	-0.02%
2018/08/03	1.1	83.14	5	83.80	83.80	-3.9	40,685	-0.01%
2018/08/02	3	82.80	1	84.00	82.80	2	40,725	0.00%
2018/08/01	6	83.73	10	84.08	84.10	-4	40,747	-0.01%
2018/07/31	10	83.81	3	83.90	83.80	7	40,718	0.02%
2018/07/30	2	84.20	20	84.02	84.20	-18	40,734	-0.04%
2018/07/27	4	83.25	12	83.34	83.20	-8	40,533	-0.02%
2018/07/26	1.3	82.73	17	82.79	83.50	-15.7	40,985	-0.04%
2018/07/25	39.1	82.99	21.4	82.84	82.70	17.7	41,156	0.04%
2018/07/24	30.3	85.32	36.9	85.43	85.20	-6.6	41,023	-0.02%
2018/07/23	13	85.38	19	85.55	85.50	-6	40,405	-0.01%
2018/07/20	3	85.00	6.6	85.18	85.30	-3.6	40,448	-0.01%
2018/07/19	12.2	85.06	17	84.89	85.20	-4.8	40,634	-0.01%
2018/07/18	18.4	84.08	14	84.09	84.10	4.4	41,177	0.01%
2018/07/17	10.5	83.04	0	0.00	82.90	10.5	41,148	0.03%
2018/07/16	3	83.10	10	83.05	82.80	-7	41,273	-0.02%
2018/07/13	16	82.26	3	82.67	82.90	13	42,018	0.03%
2018/07/12	3	81.27	0	0.00	81.20	3	42,639	0.01%
2018/07/11	3.1	81.28	3.3	81.72	81.60	-0.1	42,885	0.00%
2018/07/10	12.7	80.54	36.1	80.87	80.50	-23.4	42,680	-0.05%
2018/07/09	2	80.85	9	81.19	80.80	-7	42,584	-0.02%
2018/07/06	8	80.58	3	80.67	80.50	5	42,830	0.01%
2018/07/05	6.6	81.06	2	81.45	81.20	4.6	42,840	0.01%
2018/07/04	15	80.90	4.1	81.18	81.60	11	43,143	0.03%
2018/07/03	8	80.84	15	80.89	80.70	-7	43,802	-0.02%
2018/07/02	23.1	81.68	4	81.78	81.00	19.1	44,386	0.04%
2018/06/29	4	81.50	17	82.44	83.20	-13	44,722	-0.03%
2018/06/28	17.1	80.83	3	80.60	80.50	14.1	46,328	0.03%
2018/06/27	7.1	81.03	0	0.00	80.90	7.1	46,430	0.02%
2018/06/26	27.9	80.60	30	80.66	81.00	-2.1	46,386	0.00%
2018/06/25	32.1	81.88	4	81.50	81.50	28.1	46,072	0.06%
2018/06/22	13.1	82.11	1	82.00	82.30	12.1	45,973	0.03%
2018/06/21	12.3	82.93	7	82.90	82.70	5.3	45,954	0.01%
2018/06/20	60.1	82.46	15.5	82.57	83.00	44.7	46,402	0.10%
2018/06/19	36.1	83.24	2	83.25	83.00	34.1	46,024	0.07%
2018/06/15	18.1	84.83	21.7	84.79	85.00	-3.6	45,391	-0.01%
2018/06/14	44	86.22	2	86.25	85.50	42	44,934	0.09%
2018/06/13	8	87.73	65	87.76	87.80	-57	44,377	-0.13%
2018/06/12	6	87.57	15	87.67	87.70	-9	45,087	-0.02%
2018/06/11	11.2	87.73	8	87.73	87.40	3.2	45,024	0.01%
2018/06/08	62	88.89	203	90.76	88.30	-141	45,184	-0.31%	大賣/鉅額交易
2018/06/07	49	90.26	37	90.33	91.20	12	44,916	0.03%
2018/06/06	23	88.70	20	88.89	89.10	3	44,888	0.01%
2018/06/05	14	88.26	155	87.71	88.10	-141	45,553	-0.31%	大賣/鉅額交易
2018/06/04	206	87.74	6.7	87.77	87.80	199.3	45,573	0.44%	大買/鉅額交易
2018/06/01	162	86.50	8	86.49	86.60	154	45,724	0.34%	大買/鉅額交易
2018/05/31	17	86.75	7	87.11	85.70	10	45,907	0.02%
2018/05/30	3	87.00	41.5	86.97	87.40	-38.5	45,020	-0.09%
2018/05/29	87	88.24	23.1	88.01	87.60	63.9	44,829	0.14%
2018/05/28	32.1	88.37	66.1	88.51	88.80	-34	44,821	-0.08%
2018/05/25	6	85.67	37	85.65	86.50	-31	44,419	-0.07%
2018/05/24	46.1	84.10	0	0.00	84.10	46.1	44,188	0.10%
2018/05/23	10	83.95	13	84.35	83.60	-3	44,702	-0.01%
2018/05/22	4	84.00	7	84.89	84.00	-3	45,124	-0.01%
2018/05/21	31.3	85.20	17	85.02	85.00	14.3	45,700	0.03%
2018/05/18	70	84.46	6.3	84.28	83.90	63.7	46,339	0.14%
2018/05/17	6	84.87	8.5	85.19	84.20	-2.5	47,022	-0.01%
2018/05/16	24	84.74	14	84.39	84.60	10	47,215	0.02%
2018/05/15	43	87.01	46.1	86.76	86.00	-3.1	47,488	-0.01%
2018/05/14	29.2	88.88	103.4	88.85	89.00	-74.1	48,662	-0.15%	大賣/
2018/05/11	10.2	84.45	29	84.23	85.00	-18.9	47,388	-0.04%
2018/05/10	1	82.50	7	82.79	82.90	-6	47,391	-0.01%
2018/05/09	10.5	82.16	13	82.15	81.80	-2.5	47,644	-0.01%
2018/05/08	21	82.34	14	82.16	82.60	7	48,053	0.01%
2018/05/07	30.5	81.45	8	81.44	81.60	22.5	48,209	0.05%
2018/05/04	19.2	80.65	13	80.62	80.40	6.2	48,519	0.01%
2018/05/03	44.1	80.49	18	80.57	80.10	26.1	48,855	0.05%
2018/05/02	18	82.57	6	82.75	81.80	12	48,950	0.02%
2018/04/30	19	82.63	9	82.40	82.90	10	49,029	0.02%
2018/04/27	14.1	81.06	7	81.21	81.50	7.1	49,363	0.01%
2018/04/26	14.1	80.76	7	80.77	80.60	7.1	49,915	0.01%
2018/04/25	21.4	80.05	10.8	79.94	80.40	10.6	50,957	0.02%
2018/04/24	54.1	81.15	14	81.33	80.60	40.1	51,057	0.08%
2018/04/23	26.2	83.13	12	83.27	83.00	14.2	50,484	0.03%
2018/04/20	22.6	83.93	5	83.78	84.00	17.6	50,371	0.03%
2018/04/19	51.1	84.08	33	84.42	85.00	18.1	50,547	0.04%
2018/04/18	58.1	85.28	36	85.10	84.80	22.1	50,204	0.04%
2018/04/17	23.4	86.72	13	86.92	86.50	10.4	50,087	0.02%
2018/04/16	4	87.23	1	87.20	87.60	3	50,333	0.01%
2018/04/13	14.1	87.07	2	87.05	87.00	12.1	50,506	0.02%
2018/04/12	18.3	87.00	25	87.06	86.80	-6.7	50,851	-0.01%
2018/04/11	30	87.94	7	88.24	87.30	23	51,181	0.04%
2018/04/10	21.7	87.09	1	87.30	87.00	20.7	51,411	0.04%
2018/04/09	16.2	87.06	4	86.95	87.40	12.2	51,757	0.02%
2018/04/03	21.3	87.18	7	87.09	87.20	14.3	51,281	0.03%
2018/04/02	54	88.53	8	88.33	88.10	46	50,921	0.09%
2018/03/31	130.4	88.78	45	89.66	88.50	85.4	50,680	0.17%	大買/
2018/03/30	39.5	92.14	12	91.64	91.40	27.5	48,765	0.06%
2018/03/29	5	90.02	0	0.00	90.00	5	48,632	0.01%
2018/03/28	6.1	90.53	1	90.70	90.10	5.1	48,333	0.01%
2018/03/27	10	91.05	1	91.40	91.20	9	48,237	0.02%
2018/03/26	5	90.02	6	89.83	90.20	-1	48,082	0.00%
2018/03/23	32.3	90.82	8	91.20	90.40	24.3	48,202	0.05%
2018/03/22	9	92.56	2	92.60	92.80	7	48,376	0.01%
2018/03/21	8	92.58	3	92.67	92.40	5	48,263	0.01%
2018/03/20	6	92.60	3.1	92.68	92.60	2.9	48,615	0.01%
2018/03/19	0	0.00	1	92.70	92.90	-1	48,662	0.00%
2018/03/16	11.1	92.99	21	93.10	92.80	-9.9	48,767	-0.02%
2018/03/15	15	93.47	10	93.50	93.40	5	48,424	0.01%
2018/03/14	31.2	93.72	27	93.53	93.30	4.2	48,939	0.01%
2018/03/13	41	95.74	37	95.90	95.20	4	48,868	0.01%
2018/03/12	55	93.99	40.2	93.84	94.30	14.8	48,136	0.03%
2018/03/09	85	91.54	36	91.68	91.90	49	48,311	0.10%
2018/03/08	12	89.55	4	89.35	89.40	8	48,434	0.02%
2018/03/07	14.5	89.00	15	89.31	88.50	-0.5	48,600	0.00%
2018/03/06	3	88.37	2	88.40	88.20	1	49,225	0.00%
2018/03/05	13.3	87.39	0	0.00	87.00	13.3	49,994	0.03%
2018/03/02	13.2	87.25	1	87.60	87.80	12.2	49,680	0.02%
2018/03/01	9.4	87.84	0	0.00	87.90	9.4	49,850	0.02%
2018/02/27	17.3	88.91	4	88.95	88.10	13.3	49,752	0.03%
2018/02/26	9	89.14	5	89.20	88.80	4	49,448	0.01%
2018/02/23	8	88.84	3	88.70	88.90	5	49,325	0.01%
2018/02/22	16.4	87.84	0	0.00	87.90	16.4	49,530	0.03%
2018/02/21	21.2	88.37	16	88.43	88.20	5.2	49,335	0.01%
2018/02/12	23	87.89	12	88.05	87.60	11	48,915	0.02%
2018/02/09	38.4	87.11	7	87.20	87.50	31.4	48,743	0.06%
2018/02/08	10.7	89.36	16	89.86	89.00	-5.3	48,453	-0.01%
2018/02/07	27	90.66	12	90.72	90.00	15	49,905	0.03%
2018/02/06	112.1	89.83	61	90.17	89.20	51.1	49,153	0.10%	大買/
2018/02/05	31	93.04	5	93.10	92.80	26	47,142	0.06%
2018/02/02	21.1	94.26	20.2	94.90	95.20	0.9	47,140	0.00%
2018/02/01	42	94.07	10	94.26	93.50	32	47,024	0.07%
2018/01/31	20.2	92.60	21	92.81	92.20	-0.8	46,756	0.00%
2018/01/30	7.1	93.87	1	94.50	93.60	6.1	46,299	0.01%
2018/01/29	15.2	94.92	11.2	95.03	94.70	4.1	46,043	0.01%
2018/01/26	13	95.44	13	95.28	95.40	0	45,847	0.00%
2018/01/25	7.2	95.46	15	95.89	95.40	-7.8	45,486	-0.02%
2018/01/24	7.2	96.02	16.1	96.09	95.90	-8.9	44,848	-0.02%
2018/01/23	12	95.93	19.6	96.24	96.90	-7.6	44,696	-0.02%
2018/01/22	9.1	96.50	28.1	96.83	96.60	-19	44,513	-0.04%
2018/01/19	77	95.10	34	96.38	96.90	43	43,848	0.10%
2018/01/18	41	94.32	28.3	93.95	93.80	12.7	42,486	0.03%
2018/01/17	10	93.10	5	92.88	93.40	5	42,043	0.01%
2018/01/16	30	93.46	20	93.42	93.40	10	41,887	0.02%
2018/01/15	32.5	92.88	25	93.05	93.30	7.5	41,766	0.02%
2018/01/12	14	92.00	3	91.93	91.80	11	41,540	0.03%
2018/01/11	93.5	91.62	43	91.31	91.40	50.5	41,459	0.12%
2018/01/10	32	90.97	1	90.80	90.80	31	40,939	0.08%
2018/01/09	19.2	92.28	12	92.09	91.80	7.2	40,640	0.02%
2018/01/08	15	91.87	3	92.00	91.80	12	40,616	0.03%
2018/01/05	12.1	92.10	1	92.60	93.00	11.1	40,275	0.03%
2018/01/04	33	92.85	13	92.64	92.60	20	39,996	0.05%
2018/01/03	30.3	94.34	4	94.33	94.00	26.3	39,819	0.07%
2018/01/02	4	95.10	7.1	95.13	95.00	-3.1	39,215	-0.01%