鴻海 (2317)-群益金鼎-北高雄券商分點個股進出

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
170.5
漲跌
▲1.0
漲幅
+0.59%
成交量
113,853張
產業
上市其他電子類股
5930人加入追蹤

立即追蹤
本地時間:14:30

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

鴻海 (2317)籌碼相關－群益金鼎-北高雄券商分點個股進出

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

群益金鼎-北高雄券商分點個股進出
群益金鼎-北高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	15.1	172.43	14.1	172.92	170.50	1.1	114,664	0.00%
2024/05/08	7	170.14	8.1	169.38	169.50	-1.1	113,075	0.00%
2024/05/07	27.1	167.87	24.4	169.04	169.50	2.7	112,117	0.00%
2024/05/06	75.2	166.95	84.3	165.04	167.50	-9.1	110,314	-0.01%
2024/05/03	27.2	157.33	25.7	157.64	156.00	1.5	107,787	0.00%
2024/05/02	15	152.77	12	153.25	154.00	3	107,073	0.00%
2024/04/30	19	157.21	4.4	156.93	156.00	14.7	106,176	0.01%
2024/04/29	8.1	158.69	21.7	158.77	158.50	-13.6	105,289	-0.01%
2024/04/26	23.5	155.84	28.2	156.13	155.00	-4.7	104,036	0.00%
2024/04/25	78.2	152.80	48	152.16	151.50	30.2	102,659	0.03%
2024/04/24	27	153.11	64.4	153.08	156.00	-37.4	101,157	-0.04%
2024/04/23	13.1	144.54	4	145.13	144.00	9.1	98,752	0.01%
2024/04/22	11.1	143.23	7	144.21	143.00	4.1	98,059	0.00%
2024/04/19	21.4	142.26	26.2	143.18	143.00	-4.8	97,247	0.00%
2024/04/18	7.7	146.60	10.1	147.34	148.00	-2.4	95,526	0.00%
2024/04/17	13	146.12	13	145.85	146.50	0	94,851	0.00%
2024/04/16	28.2	139.86	60.3	139.56	141.00	-32.2	93,480	-0.03%
2024/04/15	24.1	146.81	27.4	147.74	146.00	-3.2	90,976	0.00%
2024/04/12	30.1	150.87	38	150.53	150.50	-8	89,690	-0.01%
2024/04/11	35.4	149.79	46.8	148.93	150.00	-11.4	87,961	-0.01%
2024/04/10	23.5	156.50	93	155.12	154.50	-69.5	85,355	-0.08%
2024/04/09	39.2	158.32	44.5	158.90	158.00	-5.3	84,044	-0.01%
2024/04/08	51.3	158.52	46	158.32	158.00	5.2	82,682	0.01%
2024/04/03	52	156.40	25	157.68	159.00	27.1	81,311	0.03%
2024/04/02	19.2	155.74	57.6	153.98	159.00	-38.4	79,344	-0.05%
2024/04/01	13.1	151.42	9.7	151.70	150.50	3.4	76,692	0.00%
2024/03/29	43.4	153.55	39.3	153.15	150.00	4.2	75,560	0.01%
2024/03/28	30.7	154.19	37.2	153.51	155.50	-6.4	73,210	-0.01%
2024/03/27	28.1	146.36	33.5	146.22	148.50	-5.5	70,339	-0.01%
2024/03/26	31.3	142.63	34.5	143.95	142.00	-3.3	68,483	0.00%
2024/03/25	20	145.25	26.1	146.06	145.50	-6.1	66,381	-0.01%
2024/03/22	26.4	143.81	36.4	145.82	145.50	-10	64,505	-0.02%
2024/03/21	46	142.10	57.1	144.17	142.50	-11.1	61,032	-0.02%
2024/03/20	13.1	138.58	37.9	139.02	138.00	-24.8	58,649	-0.04%
2024/03/19	13	132.50	32.1	134.36	136.00	-19.1	55,781	-0.03%
2024/03/18	58.5	133.00	44.3	133.89	136.00	14.2	53,182	0.03%
2024/03/15	65.1	131.42	155.9	130.61	132.00	-90.8	49,532	-0.18%	大賣/
2024/03/14	6	119.00	255.2	120.03	121.00	-249.2	43,236	-0.58%	大賣/鉅額交易
2024/03/13	29.2	120.16	72.7	120.40	120.50	-43.5	40,314	-0.11%
2024/03/12	36.2	115.21	395.1	115.14	119.00	-359	34,910	-1.03%	大賣/鉅額交易
2024/03/11	18.9	110.10	40.1	109.31	109.50	-21.3	29,389	-0.07%
2024/03/08	2.2	105.28	2.1	106.71	105.00	0.1	27,431	0.00%
2024/03/07	0	0.00	7.5	107.63	107.50	-7.5	26,533	-0.03%
2024/03/06	0.2	106.00	9.2	106.45	106.50	-9	26,183	-0.03%
2024/03/05	5.5	107.76	4.3	107.12	106.50	1.1	26,190	0.00%
2024/03/04	6.2	106.00	29	105.67	106.50	-22.8	25,463	-0.09%
2024/03/01	3.1	102.19	0.1	102.50	102.00	3	24,125	0.01%
2024/02/29	3	103.01	7	103.07	103.00	-4	24,041	-0.02%
2024/02/27	2	103.50	4	103.63	103.50	-2	23,750	-0.01%
2024/02/26	1.5	104.00	8.1	103.50	103.50	-6.6	23,649	-0.03%
2024/02/23	2	103.00	26	103.48	103.00	-24	23,790	-0.10%
2024/02/22	1	103.01	6	103.50	103.50	-5	24,119	-0.02%
2024/02/21	0.1	103.08	20.2	103.50	103.00	-20.1	24,289	-0.08%
2024/02/20	2	104.00	3.2	103.53	103.50	-1.2	24,762	0.00%
2024/02/19	0.3	101.98	23	101.96	103.00	-22.7	24,617	-0.09%
2024/02/16	7.1	101.00	5	101.00	101.50	2.1	25,053	0.01%
2024/02/15	7.2	101.71	0	0.00	101.00	7.2	25,287	0.03%
2024/02/05	0	101.56	5	102.00	101.50	-5	25,125	-0.02%
2024/02/02	0	102.00	0	0.00	102.00	0	25,105	0.00%
2024/02/01	0	102.50	1	102.50	103.00	-1	25,344	0.00%
2024/01/31	0.1	102.00	1	102.50	102.50	-0.9	25,428	0.00%
2024/01/30	1	102.50	14	102.14	102.00	-13	25,581	-0.05%
2024/01/29	0	102.00	0	0.00	102.50	0	25,927	0.00%
2024/01/26	2.5	103.00	4.2	102.88	102.50	-1.7	26,364	-0.01%
2024/01/25	2	102.00	17	101.79	102.00	-15	26,353	-0.06%
2024/01/24	0	0.00	1	101.00	100.50	-1	26,387	0.00%
2024/01/23	7	100.93	15.2	100.26	101.00	-8.2	27,103	-0.03%
2024/01/22	5.1	99.99	1.8	99.94	99.90	3.3	29,035	0.01%
2024/01/19	1.1	100.06	13	100.50	100.50	-11.9	29,204	-0.04%
2024/01/18	9	99.10	3	99.90	99.90	6	29,563	0.02%
2024/01/17	19	98.96	2	99.30	98.60	17	29,936	0.06%
2024/01/16	2.1	99.86	1	99.70	100.00	1.1	30,976	0.00%
2024/01/15	6.5	100.12	1	100.00	100.00	5.5	31,922	0.02%
2024/01/12	1	100.01	1	101.00	100.50	0	32,081	0.00%
2024/01/11	7.1	99.99	3	100.50	100.50	4.1	32,209	0.01%
2024/01/10	3.1	100.51	1	100.50	100.00	2.1	32,083	0.01%
2024/01/09	6.2	101.38	1	101.50	101.00	5.2	31,963	0.02%
2024/01/08	10.2	101.86	10	102.05	101.50	0.2	31,828	0.00%
2024/01/05	0	0.00	1.4	104.36	104.00	-1.4	31,693	0.00%
2024/01/04	0	0.00	2.1	104.02	104.00	-2.1	31,937	-0.01%
2024/01/03	1	104.50	8.1	104.44	104.50	-7.1	32,154	-0.02%
2024/01/02	2.2	104.50	3	104.33	105.00	-0.8	32,305	0.00%
2023/12/29	0	104.50	1	104.50	104.50	-1	32,250	0.00%
2023/12/28	1.2	103.50	1	103.50	104.00	0.2	32,274	0.00%
2023/12/27	0.3	103.50	0.2	103.50	103.50	0.2	32,180	0.00%
2023/12/26	1	103.50	1.1	103.50	104.00	-0.1	32,097	0.00%
2023/12/25	0	103.50	5	103.50	103.50	-5	32,284	-0.02%
2023/12/22	1	103.50	2	103.50	103.50	-1	32,363	0.00%
2023/12/21	4.2	103.00	1	103.50	103.50	3.2	32,468	0.01%
2023/12/20	0.2	102.88	13	103.88	104.50	-12.9	32,160	-0.04%
2023/12/19	2	101.75	4	101.88	102.50	-2	31,507	-0.01%
2023/12/18	2	101.50	3.3	101.95	102.00	-1.3	31,329	0.00%
2023/12/15	25.1	101.84	0	0.00	101.50	25.1	31,177	0.08%
2023/12/14	1.1	101.49	10	101.90	102.00	-8.9	30,726	-0.03%
2023/12/13	22.1	101.00	5	101.00	101.00	17.1	30,500	0.06%
2023/12/12	74.1	101.00	1	101.00	101.00	73.1	30,839	0.24%
2023/12/11	4.1	100.76	0	0.00	101.00	4.1	30,769	0.01%
2023/12/08	5.1	101.00	0	0.00	101.50	5.1	30,658	0.02%
2023/12/07	1	101.00	3	101.00	101.00	-2	30,887	-0.01%
2023/12/06	3.3	101.35	4	101.00	101.00	-0.7	30,950	0.00%
2023/12/05	0.1	101.00	1	101.50	101.00	-0.9	30,895	0.00%
2023/12/04	6.3	100.76	0	0.00	101.00	6.3	30,773	0.02%
2023/12/01	6	100.58	2	100.75	100.50	4	30,811	0.01%
2023/11/30	1	101.50	0	0.00	101.50	1	30,592	0.00%
2023/11/29	4	101.75	1	103.00	102.00	3	30,267	0.01%
2023/11/28	0	0.00	18	102.53	102.50	-18	29,970	-0.06%
2023/11/27	3.1	101.53	3	102.67	101.50	0.1	30,482	0.00%
2023/11/24	11	101.95	2	101.50	101.50	9	30,442	0.03%
2023/11/22	7	102.86	5	102.90	102.00	2	31,063	0.01%
2023/11/21	0	0.00	8	102.00	102.50	-8	30,942	-0.03%
2023/11/20	3	101.17	3	101.00	101.00	0	31,170	0.00%
2023/11/17	1	102.00	21	102.21	102.50	-20	30,949	-0.06%
2023/11/16	1	101.00	1.1	100.95	101.00	-0.1	30,387	0.00%
2023/11/15	6.1	100.33	2	100.50	100.50	4.1	30,054	0.01%
2023/11/14	4	99.07	12.5	99.60	100.00	-8.5	29,488	-0.03%
2023/11/13	2	97.75	2	98.00	97.70	0	29,120	0.00%
2023/11/10	5	97.18	1	97.10	97.20	4	29,544	0.01%
2023/11/09	1.1	98.00	14.1	98.21	97.90	-13	30,337	-0.04%
2023/11/08	11.1	97.01	4.7	97.03	97.00	6.4	30,321	0.02%
2023/11/07	9.2	95.89	0	0.00	96.10	9.2	30,373	0.03%
2023/11/06	0	96.80	3.2	97.28	96.40	-3.2	30,281	-0.01%
2023/11/03	5.6	95.64	5	95.46	95.80	0.6	29,982	0.00%
2023/11/02	1.1	97.18	6	96.80	97.00	-5	29,758	-0.02%
2023/11/01	15.5	96.06	3	95.97	95.60	12.5	30,097	0.04%
2023/10/31	31.7	96.14	8.4	96.31	96.50	23.3	30,309	0.08%
2023/10/30	78.9	95.14	36.5	94.66	94.50	42.4	29,933	0.14%
2023/10/27	5.1	98.32	9	98.51	98.20	-3.9	28,083	-0.01%
2023/10/26	5.9	98.41	2	98.50	98.50	3.9	28,036	0.01%
2023/10/25	20.2	99.07	2.2	99.12	99.00	18	27,773	0.06%
2023/10/24	43.2	98.58	27.3	98.39	98.30	15.9	27,620	0.06%
2023/10/23	47.5	100.95	29	100.59	100.50	18.5	26,288	0.07%
2023/10/20	3	104.00	2	103.99	103.50	1	25,919	0.00%
2023/10/19	12.2	104.18	0	0.00	103.50	12.2	25,714	0.05%
2023/10/18	2.5	105.51	9	105.39	105.50	-6.5	25,514	-0.03%
2023/10/17	2	107.25	0	0.00	106.50	2	25,614	0.01%
2023/10/16	5	107.10	1	107.00	107.00	4	26,265	0.02%
2023/10/13	2.1	107.23	4	107.25	107.50	-1.9	26,851	-0.01%
2023/10/12	0	0.00	8.6	106.96	107.00	-8.6	27,096	-0.03%
2023/10/11	11	106.09	6	106.00	106.00	5	27,348	0.02%
2023/10/06	13	105.38	6.1	105.33	105.50	7	27,369	0.03%
2023/10/05	13	103.62	1	103.50	103.50	12	27,528	0.04%
2023/10/04	7.7	102.95	0.1	103.00	103.00	7.6	27,645	0.03%
2023/10/03	5	104.00	0	0.00	104.00	5	27,599	0.02%
2023/10/02	0	0.00	1	105.00	104.50	-1	27,816	0.00%
2023/09/28	3.1	103.50	0	0.00	104.00	3.1	28,735	0.01%
2023/09/27	6.1	103.92	6	104.00	104.00	0.1	29,226	0.00%
2023/09/26	5.5	104.55	1	105.00	104.00	4.5	30,286	0.01%
2023/09/25	40.6	105.50	1	105.00	105.50	39.6	31,242	0.13%
2023/09/22	2.1	105.02	2	105.25	105.00	0.1	31,773	0.00%
2023/09/21	7.1	105.43	0	0.00	105.00	7.1	32,181	0.02%
2023/09/20	0.2	106.01	1.4	106.36	106.00	-1.2	32,555	0.00%
2023/09/19	0	106.50	1	107.00	106.50	-1	33,360	0.00%
2023/09/18	2.1	106.24	6	105.67	106.50	-3.9	34,796	-0.01%
2023/09/15	10.4	106.16	0.1	106.52	106.00	10.3	35,058	0.03%
2023/09/14	1	106.50	0	0.00	106.50	1	34,962	0.00%
2023/09/13	0	106.00	0	0.00	106.00	0	35,116	0.00%
2023/09/12	0	107.00	5.6	107.09	107.50	-5.6	35,594	-0.02%
2023/09/11	0	105.50	3	105.17	105.00	-3	35,679	-0.01%
2023/09/08	0.3	105.50	1	105.50	106.00	-0.7	35,975	0.00%
2023/09/07	2	105.75	7	105.50	105.50	-5	36,936	-0.01%
2023/09/06	4.1	106.25	0	0.00	106.00	4.1	38,325	0.01%
2023/09/05	1	106.50	0	0.00	107.00	1	38,319	0.00%
2023/09/04	2.1	106.24	2	106.25	106.50	0.1	38,384	0.00%
2023/09/01	2	107.25	4	107.12	107.50	-2	38,403	-0.01%
2023/08/31	5	105.90	1.6	106.00	106.50	3.4	38,772	0.01%
2023/08/30	5	106.50	0	0.00	106.00	5	38,234	0.01%
2023/08/29	9.1	105.89	3	105.50	106.00	6.1	38,783	0.02%
2023/08/28	3	108.50	0	109.00	108.00	3	38,485	0.01%
2023/08/25	0	0.00	4	108.50	108.00	-4	39,185	-0.01%
2023/08/24	10.4	109.36	20.7	109.21	109.50	-10.3	40,302	-0.03%
2023/08/23	0	107.00	1	106.50	106.50	-1	40,756	0.00%
2023/08/22	0	106.50	1	106.50	106.50	-1	41,061	0.00%
2023/08/21	0	106.00	5	105.60	106.00	-5	41,271	-0.01%
2023/08/18	2.1	106.25	2.1	106.04	106.00	0	41,354	0.00%
2023/08/17	26.4	106.50	3	106.00	106.50	23.4	41,432	0.06%
2023/08/16	18.5	106.03	2	106.00	105.50	16.5	41,323	0.04%
2023/08/15	200.3	107.10	2	107.75	107.00	198.3	41,146	0.48%	大買/鉅額交易
2023/08/14	3	109.50	17.1	109.79	110.00	-14.1	40,542	-0.03%
2023/08/11	4	108.63	0	0.00	108.50	4	40,690	0.01%
2023/08/10	109.5	110.00	4	109.63	110.00	105.5	41,012	0.26%	大買/鉅額交易
2023/08/09	0	110.50	4.4	110.59	110.50	-4.4	41,109	-0.01%
2023/08/08	2	110.50	7	110.71	110.50	-5	41,947	-0.01%
2023/08/07	18.9	110.65	24.3	111.25	109.50	-5.4	41,823	-0.01%
2023/08/04	2	110.00	12.9	110.35	111.00	-10.9	41,358	-0.03%
2023/08/02	8.3	108.98	177	108.50	108.00	-168.7	41,384	-0.41%	大賣/鉅額交易
2023/08/01	1	110.00	6.7	110.07	110.50	-5.7	40,993	-0.01%
2023/07/31	7.3	109.31	2	108.50	108.50	5.3	40,803	0.01%
2023/07/28	9	109.73	1	110.50	109.50	8	40,510	0.02%
2023/07/27	6.1	111.49	58	110.95	110.50	-51.9	40,589	-0.13%
2023/07/26	17.1	111.76	10	111.50	111.50	7.1	40,899	0.02%
2023/07/25	12.5	111.95	19.5	110.83	112.00	-7	40,721	-0.02%
2023/07/24	1	108.00	13	108.00	108.00	-12	39,989	-0.03%
2023/07/21	3	107.67	2	107.25	107.50	1	40,226	0.00%
2023/07/20	3	108.17	2	109.00	108.00	1	40,260	0.00%
2023/07/19	11.1	110.36	3.2	110.63	108.50	8	40,018	0.02%
2023/07/18	7.1	112.07	17	111.91	112.00	-9.9	39,654	-0.03%
2023/07/17	3	110.00	1.1	110.48	110.50	2	39,110	0.01%
2023/07/14	3	108.83	8	108.63	109.50	-5	38,735	-0.01%
2023/07/13	10.3	107.96	5.1	108.10	107.00	5.2	38,284	0.01%
2023/07/12	2.2	107.45	7.3	107.02	107.50	-5	38,042	-0.01%
2023/07/11	175.1	104.50	2	104.75	105.00	173.1	37,842	0.46%	大買/鉅額交易
2023/07/10	39.4	105.43	2	104.50	104.50	37.4	37,828	0.10%
2023/07/07	1.2	105.00	0	0.00	105.50	1.2	37,756	0.00%
2023/07/06	9.4	106.12	5	106.10	105.50	4.4	37,732	0.01%
2023/07/05	5.3	108.71	6	108.92	108.50	-0.7	36,789	0.00%
2023/07/04	19.7	110.34	0	111.50	110.00	19.7	36,139	0.05%
2023/07/03	5.1	114.50	8.7	114.79	115.00	-3.6	35,462	-0.01%
2023/06/30	19	112.42	108.1	112.01	113.00	-89	34,309	-0.26%	大賣/
2023/06/29	11.1	113.78	2	115.98	113.00	9.1	33,829	0.03%
2023/06/28	10.3	115.05	60.1	115.03	115.00	-49.8	33,522	-0.15%
2023/06/27	8.2	114.39	7.1	115.13	114.00	1.1	33,179	0.00%
2023/06/26	21	115.02	13.1	115.54	115.50	7.9	32,601	0.02%
2023/06/21	17	112.21	2	113.00	113.00	15	32,082	0.05%
2023/06/20	5	112.10	7	112.57	112.50	-2	32,028	-0.01%
2023/06/19	0	0.00	5.1	111.71	112.50	-5.1	31,892	-0.02%
2023/06/16	2	111.51	5.2	111.52	111.00	-3.2	31,825	-0.01%
2023/06/15	4	111.73	1	111.00	111.50	3	31,398	0.01%
2023/06/14	12.2	112.48	11.4	112.59	112.50	0.8	31,855	0.00%
2023/06/13	71.7	112.90	16.2	112.35	112.50	55.5	31,723	0.17%
2023/06/12	9	111.05	43.5	110.03	110.50	-34.5	30,901	-0.11%
2023/06/09	0	107.50	2	108.00	108.00	-2	29,760	-0.01%
2023/06/08	107.1	107.50	15	107.87	107.00	92.1	29,876	0.31%	大買/
2023/06/07	0	0.00	4	107.75	108.00	-4	30,051	-0.01%
2023/06/06	5	106.90	1	106.50	107.00	4	30,703	0.01%
2023/06/05	11	108.14	171	107.50	107.50	-160	30,622	-0.52%	大賣/鉅額交易
2023/06/02	10.9	107.78	120.4	107.60	108.00	-109.5	31,419	-0.35%	大賣/鉅額交易
2023/06/01	1	106.50	7.1	107.36	108.00	-6.1	31,156	-0.02%
2023/05/31	5.1	106.39	3	106.01	106.50	2.1	30,871	0.01%
2023/05/30	8	107.00	21	106.76	107.00	-13	30,356	-0.04%
2023/05/29	10	104.90	15.3	104.70	105.50	-5.2	29,635	-0.02%
2023/05/26	4.1	102.50	0	0.00	102.50	4.1	29,233	0.01%
2023/05/25	7.1	102.51	2	102.75	102.50	5.1	28,999	0.02%
2023/05/24	2.7	102.63	1	103.00	103.00	1.7	28,936	0.01%
2023/05/22	2.1	102.52	1	102.50	103.00	1.1	28,907	0.00%
2023/05/19	4	102.50	0	0.00	103.00	4	29,083	0.01%
2023/05/18	5.5	103.00	3	103.00	103.00	2.5	29,193	0.01%
2023/05/17	10.5	102.07	1.8	102.50	102.50	8.7	29,333	0.03%
2023/05/16	180.1	102.02	0	0.00	102.00	180.1	28,993	0.62%	大買/鉅額交易
2023/05/15	6.7	102.05	2	102.00	102.00	4.7	28,601	0.02%
2023/05/12	0	105.50	1	105.50	102.50	-1	28,557	0.00%
2023/05/11	0	105.50	1	105.50	105.00	-1	27,867	0.00%
2023/05/10	2	106.50	7	106.50	106.50	-5	27,910	-0.02%
2023/05/09	10	106.50	3.1	106.32	106.50	6.9	28,140	0.02%
2023/05/08	1	105.49	2	105.00	105.00	-1	28,301	0.00%
2023/05/05	0	105.00	1	105.00	105.00	-1	28,849	0.00%
2023/05/04	1	105.00	0	0.00	105.00	1	29,465	0.00%
2023/05/03	9.5	105.60	7.2	105.57	105.50	2.3	29,917	0.01%
2023/05/02	3.2	105.20	10	105.35	106.00	-6.8	30,781	-0.02%
2023/04/28	0	0.00	0.1	104.00	104.50	-0.1	31,312	0.00%
2023/04/27	2	103.50	0	104.00	103.50	2	31,454	0.01%
2023/04/26	0	0.00	0	103.83	103.50	0	31,624	0.00%
2023/04/25	2	103.50	13	103.50	103.00	-11	31,354	-0.04%
2023/04/24	0.1	104.00	1.7	103.80	103.50	-1.6	31,215	-0.01%
2023/04/21	0	104.50	4.1	104.75	104.00	-4.1	31,240	-0.01%
2023/04/20	0	0.00	175	104.01	104.50	-175	31,018	-0.56%	大賣/鉅額交易
2023/04/19	15	104.00	3	104.17	104.00	12	31,244	0.04%
2023/04/18	6.3	104.08	1	104.00	104.50	5.3	31,266	0.02%
2023/04/17	5.2	104.00	1.5	104.33	104.00	3.7	31,594	0.01%
2023/04/14	0.2	103.63	4	104.00	104.50	-3.8	32,030	-0.01%
2023/04/13	1	103.00	2	103.00	103.00	-1	32,380	0.00%
2023/04/12	3	103.00	0	0.00	102.50	3	32,302	0.01%
2023/04/11	10	103.35	2	103.00	103.50	8	32,585	0.02%
2023/04/10	0.6	103.50	3	103.00	103.00	-2.4	32,478	-0.01%
2023/04/07	1	103.50	5	103.50	103.00	-4	32,418	-0.01%
2023/04/06	2.2	104.45	2.1	104.98	103.50	0.1	32,371	0.00%
2023/03/30	3	104.17	0	0.00	104.50	3	32,025	0.01%
2023/03/29	1	103.00	2	103.75	103.50	-1	32,165	0.00%
2023/03/28	5	103.00	1.5	103.17	103.00	3.5	32,556	0.01%
2023/03/27	2	104.00	0	0.00	103.50	2	32,645	0.01%
2023/03/24	2	105.00	19	104.95	105.50	-17	33,306	-0.05%
2023/03/23	1.1	103.05	4	104.00	103.50	-2.9	32,568	-0.01%
2023/03/22	11.1	103.50	2	103.75	103.50	9.1	32,454	0.03%
2023/03/21	0	0.00	6.2	103.90	103.50	-6.2	32,672	-0.02%
2023/03/20	3	102.83	3	103.00	102.50	0	32,644	0.00%
2023/03/17	2.1	103.52	38	103.88	103.50	-35.9	32,828	-0.11%
2023/03/16	1.2	102.07	3	102.50	102.00	-1.9	32,303	-0.01%
2023/03/15	0.9	102.50	1	102.50	102.50	-0.1	32,585	0.00%
2023/03/14	4.2	102.02	8	101.56	102.00	-3.8	33,160	-0.01%
2023/03/13	1.2	102.43	3	102.67	103.00	-1.9	33,434	-0.01%
2023/03/10	3.2	102.00	3	101.83	102.00	0.2	34,333	0.00%
2023/03/09	20.6	103.13	0	0.00	102.50	20.6	34,973	0.06%
2023/03/08	1	104.00	1	104.50	104.00	0	35,167	0.00%
2023/03/07	2.5	105.90	30.2	105.10	105.00	-27.7	35,211	-0.08%
2023/03/06	5	104.00	11.1	103.64	103.50	-6.1	34,782	-0.02%
2023/03/03	12.1	103.21	10.4	103.29	102.50	1.7	34,733	0.00%
2023/03/02	5	102.50	2	102.50	102.50	3	34,949	0.01%
2023/03/01	7	101.29	13	101.81	102.00	-6	35,010	-0.02%
2023/02/24	15.9	101.49	1	101.50	101.00	14.9	34,736	0.04%
2023/02/23	0	0.00	0.2	102.50	103.00	-0.2	34,341	0.00%
2023/02/22	4	101.50	9	102.00	102.00	-5	34,713	-0.01%
2023/02/21	2	102.50	0	0.00	102.50	2	34,783	0.01%
2023/02/20	4.2	102.99	11.1	103.05	103.00	-7	35,331	-0.02%
2023/02/17	1	103.00	6	103.17	103.50	-5	35,745	-0.01%
2023/02/16	3	103.17	13.5	103.13	103.50	-10.5	36,384	-0.03%
2023/02/15	14	102.00	64.1	102.06	102.50	-50.1	37,202	-0.13%
2023/02/14	2	101.50	39	101.59	102.00	-37	37,250	-0.10%
2023/02/13	2	101.50	2	101.50	101.00	0	37,616	0.00%
2023/02/10	0	0.00	9	101.44	101.50	-9	37,809	-0.02%
2023/02/09	0.1	101.25	3	101.17	101.00	-2.9	38,059	-0.01%
2023/02/08	1	100.50	5	100.50	100.50	-4	38,379	-0.01%
2023/02/07	35.2	100.74	7	100.64	100.50	28.2	38,627	0.07%
2023/02/06	14	101.43	20	101.65	101.50	-6	38,581	-0.02%
2023/02/03	13.3	99.78	28	99.86	99.60	-14.7	38,523	-0.04%
2023/02/02	21.4	100.38	4	100.50	100.00	17.4	38,531	0.05%
2023/02/01	4	100.23	4	100.38	100.00	0	38,077	0.00%
2023/01/31	24.6	99.89	19	99.95	99.70	5.6	37,933	0.01%
2023/01/30	27.7	98.35	4.1	98.74	98.10	23.6	37,093	0.06%
2023/01/17	1.2	98.15	5	98.28	98.10	-3.8	36,341	-0.01%
2023/01/16	59.7	98.45	0	0.00	98.10	59.7	36,361	0.16%
2023/01/13	2.1	98.80	2	98.80	98.60	0.1	36,315	0.00%
2023/01/12	2.1	99.26	3.1	99.40	98.60	-1	36,978	0.00%
2023/01/11	0.1	99.50	1	99.40	99.10	-0.9	37,569	0.00%
2023/01/10	5.1	99.30	2	99.30	99.40	3.1	37,879	0.01%
2023/01/09	2.1	99.25	1	99.30	99.10	1.1	38,027	0.00%
2023/01/06	2.1	98.35	1	98.70	98.40	1.1	37,890	0.00%
2023/01/05	5.3	98.15	8	98.05	98.00	-2.7	38,045	-0.01%
2023/01/04	15.5	98.27	9	98.39	98.10	6.5	38,079	0.02%
2023/01/03	15.6	98.92	3	98.80	99.10	12.6	38,013	0.03%
2022/12/30	31.1	100.00	9	99.97	99.90	22.1	37,602	0.06%
2022/12/29	12.1	99.75	12	99.62	99.70	0.1	37,753	0.00%
2022/12/28	2	100.01	1	100.00	100.50	1	38,005	0.00%
2022/12/27	3.3	101.00	0	0.00	100.50	3.3	37,915	0.01%
2022/12/26	3	100.50	0	0.00	101.00	3	38,115	0.01%
2022/12/23	3	100.50	7	100.79	101.00	-4	38,434	-0.01%
2022/12/22	5.1	100.98	2	101.00	101.00	3.1	38,849	0.01%
2022/12/21	8.1	100.44	6.1	100.50	100.00	2	39,308	0.01%
2022/12/20	18.9	100.39	3	100.33	100.00	15.9	39,198	0.04%
2022/12/19	6.9	101.36	0	0.00	101.50	6.9	39,135	0.02%
2022/12/16	31.2	100.64	10	100.50	100.50	21.2	38,899	0.05%
2022/12/15	6.1	101.51	1	102.50	101.50	5.1	38,102	0.01%
2022/12/14	2	102.50	7	102.21	102.50	-5	38,124	-0.01%
2022/12/13	9.3	101.46	3	101.50	101.00	6.3	38,141	0.02%
2022/12/12	0.1	102.00	0	0.00	102.00	0.1	37,850	0.00%
2022/12/09	11.2	102.28	4	102.38	102.00	7.2	38,145	0.02%
2022/12/08	3.1	101.84	6	102.25	101.50	-2.9	37,890	-0.01%
2022/12/07	5.9	102.60	43	103.43	102.00	-37.1	37,817	-0.10%
2022/12/06	12.1	103.21	7	103.00	103.00	5.1	37,621	0.01%
2022/12/05	15.1	105.77	5.1	106.10	105.50	10.1	37,014	0.03%
2022/12/02	4.3	105.38	20	105.30	105.50	-15.8	36,500	-0.04%
2022/12/01	11.1	102.55	41	102.49	103.00	-29.9	35,734	-0.08%
2022/11/30	16.1	100.94	12	101.42	100.50	4.1	34,905	0.01%
2022/11/29	24.4	99.98	1.2	100.41	100.00	23.2	34,038	0.07%
2022/11/28	23.2	100.00	3	99.91	100.00	20.2	33,757	0.06%
2022/11/25	2.1	101.00	5	100.40	100.50	-2.9	33,605	-0.01%
2022/11/24	7.2	100.43	2.2	100.73	101.00	5	33,507	0.01%
2022/11/23	7.9	101.03	2.4	101.00	100.50	5.5	33,169	0.02%
2022/11/22	14.3	100.40	2	100.25	100.50	12.3	33,091	0.04%
2022/11/21	14.1	100.50	1	101.00	100.00	13.1	32,902	0.04%
2022/11/18	44	101.95	4	101.25	100.50	40	32,636	0.12%
2022/11/17	0	0.00	1	101.50	101.50	-1	32,326	0.00%
2022/11/16	12	101.75	4	101.75	101.50	8	32,188	0.02%
2022/11/15	20.2	101.50	35.3	101.72	101.50	-15.1	31,685	-0.05%
2022/11/14	5.1	100.24	4	101.13	101.50	1.1	31,198	0.00%
2022/11/11	37.2	100.30	21	100.00	100.00	16.2	30,512	0.05%
2022/11/10	8.3	100.58	2.2	100.55	100.50	6.1	29,543	0.02%
2022/11/09	174	102.00	17	101.56	102.50	157	29,373	0.53%	大買/鉅額交易
2022/11/08	12	100.08	3	100.50	100.00	9	29,190	0.03%
2022/11/07	8.2	100.01	3	100.00	100.00	5.2	29,498	0.02%
2022/11/04	25.3	99.90	20	100.23	100.50	5.3	29,858	0.02%
2022/11/03	9.3	101.17	12	101.00	101.00	-2.7	29,990	-0.01%
2022/11/02	4.1	101.14	3.4	101.56	102.00	0.7	29,765	0.00%
2022/11/01	5.3	101.42	0	0.00	101.50	5.3	29,668	0.02%
2022/10/31	2.1	102.02	1	101.50	102.50	1.1	29,304	0.00%
2022/10/28	7	104.00	2	103.75	104.00	5	29,222	0.02%
2022/10/27	1	104.50	4.5	104.39	104.00	-3.5	29,368	-0.01%
2022/10/26	6	103.58	8	103.69	104.00	-2	29,519	-0.01%
2022/10/25	2.7	102.52	8	102.50	103.50	-5.4	29,293	-0.02%
2022/10/24	11	103.41	1.2	103.08	103.00	9.8	29,045	0.03%
2022/10/21	1	102.51	8.1	103.19	103.50	-7	28,923	-0.02%
2022/10/20	20	101.76	9	102.00	102.50	11	29,034	0.04%
2022/10/19	3	104.00	4	104.13	103.00	-1	28,453	0.00%
2022/10/18	15	104.03	11	103.82	103.50	4	28,204	0.01%
2022/10/17	7	104.14	3	105.00	105.00	4	28,041	0.01%
2022/10/14	12	104.92	3	104.67	105.00	9	27,956	0.03%
2022/10/13	9.6	104.03	14	103.64	103.50	-4.4	28,122	-0.02%
2022/10/12	4.1	103.51	5	104.00	103.00	-1	27,974	0.00%
2022/10/11	12	104.50	0.2	104.50	104.00	11.8	27,628	0.04%
2022/10/07	0	107.00	8.1	107.31	107.50	-8.1	27,413	-0.03%
2022/10/06	3	107.17	17	107.18	107.50	-14	27,815	-0.05%
2022/10/05	5	106.25	6	106.67	107.00	-1	27,893	0.00%
2022/10/04	5	102.50	0	0.00	102.50	5	27,455	0.02%
2022/10/03	6	101.50	0	0.00	101.00	6	27,474	0.02%
2022/09/30	1.1	101.98	10	100.50	102.00	-9	27,695	-0.03%
2022/09/29	5.3	101.42	17	101.50	101.50	-11.7	27,913	-0.04%
2022/09/28	20.4	101.48	2.2	101.29	100.50	18.2	28,002	0.07%
2022/09/27	5.3	103.72	4	103.63	103.50	1.3	27,942	0.00%
2022/09/26	58.6	104.52	54	103.99	104.00	4.6	28,760	0.02%
2022/09/23	1	106.51	0.1	106.75	106.50	0.9	29,122	0.00%
2022/09/22	3.1	106.20	2	106.75	107.00	1.1	29,606	0.00%
2022/09/21	4	107.00	0	0.00	107.00	4	29,763	0.01%
2022/09/20	2.1	107.74	1	108.00	108.50	1.1	29,793	0.00%
2022/09/19	3	106.83	0	0.00	107.00	3	29,797	0.01%
2022/09/16	7.2	107.15	2	107.50	107.50	5.2	30,004	0.02%
2022/09/15	0.4	108.00	0	0.00	108.00	0.4	30,148	0.00%
2022/09/14	3.1	107.51	0	0.00	107.50	3.1	30,383	0.01%
2022/09/13	0	0.00	3.1	109.50	110.00	-3.1	30,584	-0.01%
2022/09/12	1	108.00	1	108.50	108.50	0	30,594	0.00%
2022/09/08	0.6	107.00	0	107.43	107.00	0.5	31,113	0.00%
2022/09/07	212.1	107.00	202	106.01	106.00	10.1	31,387	0.03%	大買/大賣/
2022/09/06	1	108.50	9.3	107.57	108.50	-8.3	31,270	-0.03%
2022/09/05	6.1	108.00	7	108.00	108.00	-0.9	31,528	0.00%
2022/09/02	6	107.42	0	108.00	107.50	6	31,931	0.02%
2022/09/01	4.3	107.68	1	107.50	107.50	3.3	32,046	0.01%
2022/08/31	2	108.25	0	0.00	109.00	2	31,915	0.01%
2022/08/30	10.2	108.40	10	108.00	108.50	0.2	31,741	0.00%
2022/08/29	4.3	108.27	0.1	108.50	108.00	4.3	32,006	0.01%
2022/08/26	7	110.00	1	110.00	110.50	6	32,155	0.02%
2022/08/25	2	110.00	1	109.50	109.50	1	32,478	0.00%
2022/08/24	1.4	110.39	1	109.50	109.50	0.3	33,426	0.00%
2022/08/23	0	0.00	2.3	110.22	110.00	-2.3	34,509	-0.01%
2022/08/22	27	110.04	3.4	110.80	111.00	23.6	34,940	0.07%
2022/08/19	2	111.25	1.5	111.00	111.00	0.5	35,525	0.00%
2022/08/18	4	111.38	1.5	111.24	112.00	2.5	35,898	0.01%
2022/08/17	4.1	111.74	7	111.86	112.50	-2.9	36,728	-0.01%
2022/08/16	9.1	111.06	12	111.46	111.00	-2.9	36,840	-0.01%
2022/08/15	14.5	112.43	2.5	111.91	112.00	12	36,930	0.03%
2022/08/12	4.1	112.99	20.6	113.13	112.50	-16.5	37,208	-0.04%
2022/08/11	1	111.00	54.2	112.77	113.00	-53.2	37,022	-0.14%
2022/08/10	12	109.88	17	110.18	110.00	-5	36,918	-0.01%
2022/08/09	0.1	108.00	9	109.00	109.00	-8.9	36,398	-0.02%
2022/08/08	1	107.50	0	0.00	108.00	1	36,343	0.00%
2022/08/05	0	0.00	9	108.50	108.00	-9	36,295	-0.02%
2022/08/04	2	107.50	3	107.67	108.00	-1	36,249	0.00%
2022/08/03	2.1	107.50	15	107.50	108.50	-12.9	35,932	-0.04%
2022/08/02	15	106.90	13	107.35	108.00	2	35,709	0.01%
2022/08/01	0	0.00	3	108.51	109.00	-3	35,441	-0.01%
2022/07/29	1	108.50	1	108.50	109.00	0	35,652	0.00%
2022/07/28	7	108.50	1	109.00	108.50	6	35,867	0.02%
2022/07/27	1.1	107.55	6	108.75	108.00	-4.9	36,003	-0.01%
2022/07/26	11	107.55	6	107.83	108.00	5	35,778	0.01%
2022/07/25	0	0.00	4.5	106.94	107.50	-4.5	35,635	-0.01%
2022/07/22	3	105.67	0	0.00	106.00	3	35,447	0.01%
2022/07/21	0	0.00	1	104.96	105.50	-1	35,462	0.00%
2022/07/20	2.1	104.03	1	104.50	103.50	1.1	35,419	0.00%
2022/07/19	1	104.00	0	0.00	104.00	1	35,511	0.00%
2022/07/18	1	105.00	1	104.50	105.00	0	35,446	0.00%
2022/07/15	6	105.17	7.1	105.14	105.00	-1.1	35,469	0.00%
2022/07/14	11.1	104.73	9	105.06	105.00	2.1	35,384	0.01%
2022/07/13	5.1	103.00	10.1	103.26	102.50	-5	34,910	-0.01%
2022/07/12	6.1	100.25	6	100.17	100.50	0.1	34,569	0.00%
2022/07/11	2	101.50	2.1	100.76	101.00	-0.1	34,330	0.00%
2022/07/08	5.3	102.53	0.5	102.50	102.00	4.8	34,172	0.01%
2022/07/07	0.1	102.00	0	0.00	103.50	0.1	33,867	0.00%
2022/07/06	7.2	101.29	0	0.00	100.50	7.2	33,478	0.02%
2022/07/05	1	102.49	4	102.13	102.50	-3	33,199	-0.01%
2022/07/04	122.3	100.49	12	100.75	100.00	110.3	32,860	0.34%	大買/鉅額交易
2022/07/01	28.1	106.68	5.8	106.41	106.00	22.3	32,262	0.07%
2022/06/30	9.1	109.39	12	109.50	109.00	-2.9	31,744	-0.01%
2022/06/29	9	111.89	1.2	111.50	111.00	7.8	31,393	0.02%
2022/06/28	4	111.25	2.1	111.51	112.00	2	31,168	0.01%
2022/06/27	3.5	111.07	2	111.50	111.00	1.5	31,040	0.00%
2022/06/24	0	0.00	9	109.94	110.00	-9	30,863	-0.03%
2022/06/23	7	107.86	1	108.50	108.00	6	30,701	0.02%
2022/06/22	6	110.00	1	109.50	109.50	5	30,281	0.02%
2022/06/21	3	111.33	7	111.32	112.00	-4	30,597	-0.01%
2022/06/20	6.3	109.12	15.7	109.74	109.00	-9.4	30,276	-0.03%
2022/06/17	3.1	109.99	2.1	109.52	109.50	1	30,071	0.00%
2022/06/16	5	112.30	28	111.75	111.50	-23	29,597	-0.08%
2022/06/15	3.5	112.00	8	112.25	112.00	-4.5	30,439	-0.01%
2022/06/14	1.1	110.52	112.1	110.12	111.50	-111.1	30,755	-0.36%	大賣/鉅額交易
2022/06/13	6.5	111.62	2.1	111.05	111.50	4.4	30,823	0.01%
2022/06/10	17.1	114.53	0.1	114.58	114.00	17	30,587	0.06%
2022/06/09	0.1	115.00	7	114.79	115.50	-6.9	30,617	-0.02%
2022/06/08	0	0.00	10.3	114.34	114.00	-10.3	30,518	-0.03%
2022/06/07	16.8	113.76	80	113.52	113.50	-63.2	30,625	-0.21%
2022/06/06	1	115.50	8.5	115.06	115.50	-7.5	30,483	-0.02%
2022/06/02	5	114.70	5.6	115.50	114.00	-0.6	30,890	0.00%
2022/06/01	13	114.65	14.2	114.99	114.50	-1.2	31,010	0.00%
2022/05/31	1	112.00	31.9	112.19	113.00	-30.8	30,133	-0.10%
2022/05/30	2	109.50	16.6	110.03	110.50	-14.6	28,871	-0.05%
2022/05/27	7.1	110.14	18.1	110.11	110.00	-11	28,372	-0.04%
2022/05/26	79.6	109.66	6.1	109.01	109.00	73.5	27,992	0.26%
2022/05/25	5.2	109.31	28.7	109.45	109.50	-23.5	27,818	-0.08%
2022/05/24	15	108.10	5.3	108.41	108.00	9.7	27,347	0.04%
2022/05/23	4.2	108.24	17.2	108.50	108.00	-13	26,969	-0.05%
2022/05/20	11	107.50	7.1	108.14	107.00	3.9	26,832	0.01%
2022/05/19	9	105.56	6.2	105.92	107.50	2.8	26,456	0.01%
2022/05/18	2.1	106.74	32.2	106.75	107.00	-30.1	26,023	-0.12%
2022/05/17	1	104.50	3.1	105.00	105.00	-2.1	25,518	-0.01%
2022/05/16	1	104.00	1	104.50	104.50	0	25,323	0.00%
2022/05/13	4	103.50	0	103.00	104.00	4	25,172	0.02%
2022/05/12	4	102.63	1	102.50	102.00	3	25,217	0.01%
2022/05/11	1	103.50	8	103.50	103.00	-7	25,124	-0.03%
2022/05/10	0.1	103.50	8	103.31	104.00	-8	25,133	-0.03%
2022/05/09	1	103.50	9	103.22	104.00	-8	25,217	-0.03%
2022/05/06	2.3	103.35	5.1	102.91	104.00	-2.8	25,527	-0.01%
2022/05/05	0.1	104.50	7.2	104.58	104.50	-7.1	25,631	-0.03%
2022/05/04	4	103.88	2	104.00	104.00	2	25,602	0.01%
2022/05/03	0.4	102.50	7	102.29	102.50	-6.6	25,586	-0.03%
2022/04/29	1	101.50	2	102.00	102.00	-1	25,993	0.00%
2022/04/28	5	100.50	3	100.00	101.50	2	26,305	0.01%
2022/04/27	7.2	100.02	6	99.93	100.00	1.2	26,323	0.00%
2022/04/26	4	100.50	7.1	100.65	101.00	-3.1	26,227	-0.01%
2022/04/25	11.4	101.24	2	100.50	100.50	9.4	26,131	0.04%
2022/04/22	0	0.00	3	103.50	103.50	-3	25,723	-0.01%
2022/04/21	2	103.00	1	103.50	103.00	1	26,086	0.00%
2022/04/20	1.6	102.50	4	102.50	103.00	-2.4	26,106	-0.01%
2022/04/19	6	102.42	2	102.50	102.00	4	26,095	0.02%
2022/04/18	3.1	102.50	0	0.00	102.50	3.1	26,235	0.01%
2022/04/15	0.4	103.00	6	103.50	103.00	-5.6	26,622	-0.02%
2022/04/14	0.1	104.00	1	104.00	104.00	-0.9	27,070	0.00%
2022/04/13	0.3	104.00	2	103.75	104.00	-1.7	27,740	-0.01%
2022/04/12	2.5	102.90	1	102.00	102.00	1.5	29,846	0.01%
2022/04/11	4.3	102.15	1	102.00	102.00	3.3	29,853	0.01%
2022/04/08	2.4	102.83	0	0.00	103.00	2.4	29,736	0.01%
2022/04/07	8	103.44	0	0.00	103.00	8	29,605	0.03%
2022/04/06	2	105.00	1	105.00	105.00	1	29,253	0.00%
2022/04/01	6.3	104.84	1	104.50	104.50	5.3	28,990	0.02%
2022/03/31	0	106.00	1	106.00	106.00	-1	28,748	0.00%
2022/03/30	1	105.50	2	105.50	105.50	-1	28,608	0.00%
2022/03/29	2	105.00	0	0.00	105.50	2	28,506	0.01%
2022/03/28	2.1	105.00	0.1	106.00	106.00	2	28,443	0.01%
2022/03/25	1.1	106.03	12	106.50	106.00	-10.9	28,332	-0.04%
2022/03/24	5	105.70	14.2	107.14	106.50	-9.2	28,289	-0.03%
2022/03/23	5	104.50	5	105.00	105.50	0	27,980	0.00%
2022/03/22	2.3	104.07	0	0.00	104.00	2.3	28,224	0.01%
2022/03/21	6.1	106.32	1.6	105.74	104.50	4.5	28,256	0.02%
2022/03/18	15	104.33	29.2	105.07	106.00	-14.2	28,271	-0.05%
2022/03/17	16.6	103.82	1.5	103.87	104.00	15.1	27,192	0.06%
2022/03/16	1.3	101.00	2	101.00	101.50	-0.7	26,806	0.00%
2022/03/15	12.1	101.05	1	102.50	101.00	11.1	26,458	0.04%
2022/03/14	3	102.51	8.6	102.92	102.50	-5.6	26,525	-0.02%
2022/03/11	3	103.50	1	103.00	103.50	2	26,516	0.01%
2022/03/10	13	103.00	2	103.00	103.00	11	26,500	0.04%
2022/03/09	14	101.79	0	0.00	101.50	14	26,385	0.05%
2022/03/08	9.2	100.90	2.8	101.11	101.50	6.4	26,349	0.02%
2022/03/07	7.2	102.58	1.1	103.00	102.50	6.1	25,720	0.02%
2022/03/04	3	104.33	1.9	104.61	105.00	1.1	25,816	0.00%
2022/03/03	0	105.00	0	0.00	104.50	0	25,972	0.00%
2022/03/02	2.1	104.50	2.5	104.70	104.50	-0.4	26,143	0.00%
2022/03/01	0.1	105.00	2.1	105.00	104.50	-2	26,204	-0.01%
2022/02/25	6	103.00	4	103.38	103.00	2	26,220	0.01%
2022/02/24	11.8	103.04	4	103.00	102.50	7.8	26,098	0.03%
2022/02/23	1.7	104.71	1	105.00	105.00	0.7	25,606	0.00%
2022/02/22	3.2	104.51	14	104.11	104.50	-10.8	25,709	-0.04%
2022/02/21	1	106.00	2	106.25	106.00	-1	25,784	0.00%
2022/02/18	3	105.50	0	0.00	105.50	3	25,924	0.01%
2022/02/17	0.1	105.50	4	106.00	106.00	-3.9	25,998	-0.02%
2022/02/16	2	105.00	4	105.13	105.50	-2	26,003	-0.01%
2022/02/15	1	105.00	1	104.50	104.00	0	26,223	0.00%
2022/02/14	7.4	104.09	1	104.00	104.00	6.4	26,310	0.02%
2022/02/11	0	105.50	34	105.50	106.00	-34	26,318	-0.13%
2022/02/10	4	106.25	2.7	106.50	106.50	1.3	26,440	0.00%
2022/02/09	11.1	106.00	4	106.12	106.50	7.1	26,437	0.03%
2022/02/08	0.1	104.00	9.5	105.13	105.50	-9.4	26,352	-0.04%
2022/02/07	0	103.00	7	103.50	103.00	-7	25,826	-0.03%
2022/01/26	9.4	102.40	5.1	102.31	102.00	4.3	25,471	0.02%
2022/01/25	14.4	102.82	12	102.58	103.00	2.4	25,257	0.01%
2022/01/24	14	102.71	15	103.67	103.00	-1	25,076	0.00%
2022/01/21	12.5	102.22	6	102.25	102.00	6.5	24,727	0.03%
2022/01/20	10.1	103.40	4	103.75	103.00	6.1	24,415	0.03%
2022/01/19	4	104.13	2	104.00	103.50	2	24,199	0.01%
2022/01/18	2	104.00	1	104.02	103.50	1	24,100	0.00%
2022/01/17	4.4	103.58	0	104.00	103.50	4.3	24,204	0.02%
2022/01/14	9.7	103.35	1	103.00	103.50	8.7	24,181	0.04%
2022/01/13	3	105.17	4	105.13	105.50	-1	24,050	0.00%
2022/01/12	1.3	104.12	15	104.07	104.50	-13.7	24,214	-0.06%
2022/01/11	4.1	104.13	12	104.00	104.50	-8	24,338	-0.03%
2022/01/10	8.1	105.19	1	104.50	104.50	7.1	24,605	0.03%
2022/01/07	2	107.00	4	106.25	106.50	-2	24,846	-0.01%
2022/01/06	12.1	107.25	3	107.17	107.00	9.1	24,497	0.04%
2022/01/05	47	108.96	128.7	108.60	109.00	-81.7	23,990	-0.34%	大賣/
2022/01/04	4	103.63	0.4	104.00	103.50	3.7	22,264	0.02%
2022/01/03	3.8	103.60	0	0.00	103.00	3.8	22,420	0.02%
2021/12/30	3.3	104.20	2	104.25	104.00	1.3	22,693	0.01%
2021/12/29	1.2	105.00	1.1	105.00	105.00	0.1	23,058	0.00%
2021/12/28	1	104.50	9	105.00	105.50	-8	23,528	-0.03%
2021/12/27	2	104.75	2	104.25	104.50	0	23,690	0.00%
2021/12/24	1	104.00	0	0.00	104.00	1	24,112	0.00%
2021/12/23	3	104.17	1	104.00	104.00	2	24,295	0.01%
2021/12/22	4	103.63	1.1	103.53	103.50	3	24,599	0.01%
2021/12/21	1.2	103.58	1	103.00	104.50	0.2	24,777	0.00%
2021/12/20	3.1	103.18	0	0.00	103.00	3.1	24,788	0.01%
2021/12/17	5.3	103.31	2	103.75	103.50	3.3	24,743	0.01%
2021/12/16	11.2	104.01	3	104.17	103.50	8.2	24,530	0.03%
2021/12/15	2.3	104.06	1	104.50	105.00	1.3	24,606	0.01%
2021/12/14	1.7	104.65	6	104.50	104.50	-4.4	24,867	-0.02%
2021/12/13	1	105.37	1	104.50	104.50	-0.1	24,882	0.00%
2021/12/10	2	105.00	0.2	105.00	105.00	1.9	25,648	0.01%
2021/12/09	20	105.50	0	0.00	106.00	20	25,628	0.08%
2021/12/08	14.1	106.10	6.3	105.58	105.00	7.8	25,632	0.03%
2021/12/07	10.1	105.51	1	106.50	106.00	9.1	25,267	0.04%
2021/12/06	1.1	105.59	1	107.00	106.50	0.1	25,185	0.00%
2021/12/03	1	105.50	2	105.75	105.00	-1	25,281	0.00%
2021/12/02	4.8	105.45	8	106.06	105.00	-3.2	25,365	-0.01%
2021/12/01	2	104.50	7	105.50	105.50	-5	25,219	-0.02%
2021/11/30	2.5	104.16	5	104.80	103.50	-2.5	25,243	-0.01%
2021/11/29	6.3	103.75	12	103.25	103.50	-5.7	24,913	-0.02%
2021/11/26	13.3	103.96	4	103.50	103.50	9.3	24,820	0.04%
2021/11/25	0.8	105.50	2	105.50	105.00	-1.2	24,927	0.00%
2021/11/24	11	105.28	2	105.00	105.50	9	24,868	0.04%
2021/11/23	3.5	106.21	0	0.00	106.00	3.5	24,601	0.01%
2021/11/22	2.2	107.00	2	107.00	106.50	0.2	24,446	0.00%
2021/11/19	2.2	107.02	3.1	106.52	106.50	-0.9	24,384	0.00%
2021/11/18	8	106.88	1.4	107.15	107.00	6.6	24,337	0.03%
2021/11/17	6.1	107.83	1	107.00	107.00	5.1	24,205	0.02%
2021/11/16	3	108.00	3	108.33	108.00	0	24,180	0.00%
2021/11/15	0	0.00	1	108.50	108.00	-1	24,775	0.00%
2021/11/12	1	109.50	7.6	108.80	109.00	-6.6	24,877	-0.03%
2021/11/11	10	107.80	0	0.00	107.50	10	24,858	0.04%
2021/11/10	3	109.17	24	108.67	109.00	-21	25,126	-0.08%
2021/11/09	3	107.50	2	107.75	108.00	1	25,521	0.00%
2021/11/08	6	107.50	1	107.00	107.50	5	25,431	0.02%
2021/11/05	2	108.50	0	0.00	109.00	2	25,877	0.01%
2021/11/04	3.4	108.30	1	108.00	108.00	2.4	26,297	0.01%
2021/11/03	1	108.00	9	107.56	107.50	-8	26,495	-0.03%
2021/11/02	1	108.00	2	108.00	107.50	-1	26,978	0.00%
2021/11/01	0.2	107.50	10.8	107.55	106.50	-10.6	26,974	-0.04%
2021/10/29	6	107.17	1.6	107.50	107.00	4.4	27,025	0.02%
2021/10/28	2.1	108.02	5.4	108.31	108.50	-3.3	27,041	-0.01%
2021/10/27	9.1	108.22	3.1	108.00	108.00	6	27,205	0.02%
2021/10/26	1.1	108.95	9	108.56	109.00	-7.9	27,413	-0.03%
2021/10/25	1	107.50	0.1	108.50	108.00	0.9	27,459	0.00%
2021/10/22	0	0.00	4	108.38	107.50	-4	27,653	-0.01%
2021/10/21	4	107.63	11	108.05	108.00	-7	27,868	-0.03%
2021/10/20	15	107.43	9	107.33	107.50	6	27,916	0.02%
2021/10/19	28	107.60	5	107.30	107.00	23	27,785	0.08%
2021/10/18	19	109.58	13	109.23	107.50	6	28,334	0.02%
2021/10/15	8.2	108.74	11.3	109.03	109.50	-3.1	28,682	-0.01%
2021/10/14	3	106.67	6	106.83	106.50	-3	28,303	-0.01%
2021/10/13	3	105.17	3	105.33	105.50	0	28,537	0.00%
2021/10/12	8.3	105.28	0	0.00	105.00	8.3	28,786	0.03%
2021/10/08	1	107.50	9	107.50	108.00	-8	29,185	-0.03%
2021/10/07	2	106.50	16.3	106.48	107.00	-14.3	29,179	-0.05%
2021/10/06	0	0.00	5	104.10	103.00	-5	29,150	-0.02%
2021/10/05	23.7	101.92	11	101.50	101.50	12.7	28,786	0.04%
2021/10/04	3	103.00	2	102.75	103.00	1	28,567	0.00%
2021/10/01	5.3	103.82	0	0.00	103.00	5.3	28,543	0.02%
2021/09/30	6.2	104.77	0.3	106.00	105.00	5.9	28,439	0.02%
2021/09/29	15	104.79	4	104.50	105.00	11	28,792	0.04%
2021/09/28	1.1	106.55	2	106.50	106.50	-0.9	29,592	0.00%
2021/09/27	3	108.00	0	0.00	107.50	3	29,497	0.01%
2021/09/24	4.2	107.50	5	107.50	107.50	-0.9	29,530	0.00%
2021/09/23	1.2	107.09	1.1	107.04	106.50	0.1	29,793	0.00%
2021/09/22	19.1	106.64	19	106.58	107.00	0.1	29,774	0.00%
2021/09/17	2.1	107.54	11	108.86	108.50	-9	29,528	-0.03%
2021/09/16	12.3	108.25	1.4	107.93	107.50	10.9	29,476	0.04%
2021/09/15	21.7	109.19	9.2	109.67	108.50	12.5	29,612	0.04%
2021/09/14	8	107.06	1	107.00	107.50	7	29,019	0.02%
2021/09/13	3.1	107.02	1	106.50	106.50	2.1	29,065	0.01%
2021/09/10	1.1	108.00	4	108.00	108.00	-2.9	29,390	-0.01%
2021/09/09	7.4	107.05	0	108.00	107.00	7.4	29,660	0.02%
2021/09/08	4.2	108.00	0	0.00	107.50	4.2	29,623	0.01%
2021/09/07	2.5	109.00	0	0.00	108.50	2.5	29,547	0.01%
2021/09/06	5.1	112.09	2.8	111.71	111.00	2.3	29,553	0.01%
2021/09/03	1	112.00	5.4	112.28	112.50	-4.4	29,849	-0.01%
2021/09/02	5	111.30	3.7	111.91	111.50	1.3	29,768	0.00%
2021/09/01	2.1	110.02	3.2	110.81	111.00	-1.1	29,654	0.00%
2021/08/31	2	108.75	3	108.83	111.00	-1	29,587	0.00%
2021/08/30	1.1	108.01	0	108.00	109.00	1.1	29,418	0.00%
2021/08/27	1.4	108.00	3.2	108.00	108.00	-1.8	29,666	-0.01%
2021/08/26	2	107.75	2	108.00	107.50	0	29,835	0.00%
2021/08/25	5.2	108.02	0	0.00	108.50	5.2	30,168	0.02%
2021/08/24	3	108.17	2	108.50	109.00	1	30,304	0.00%
2021/08/23	0	0.00	3.3	107.65	107.50	-3.3	30,576	-0.01%
2021/08/20	2.3	103.85	12	103.96	104.50	-9.7	30,649	-0.03%
2021/08/19	16.5	104.70	3	103.50	103.00	13.5	31,163	0.04%
2021/08/18	2.3	106.00	5	105.90	107.00	-2.8	30,717	-0.01%
2021/08/17	2.2	106.55	2	107.50	106.50	0.2	31,031	0.00%
2021/08/16	18.7	107.34	12	107.25	107.50	6.7	31,124	0.02%
2021/08/13	27.1	109.17	7	109.07	109.00	20.1	31,441	0.06%
2021/08/12	0.5	109.50	5	109.00	109.00	-4.5	31,378	-0.01%
2021/08/11	6.2	107.35	4	108.00	109.00	2.2	31,859	0.01%
2021/08/10	6.5	109.29	0.1	109.50	108.50	6.4	32,440	0.02%
2021/08/09	4	111.63	3	112.00	112.00	1	33,341	0.00%
2021/08/06	6.5	111.85	1	112.50	112.50	5.5	33,684	0.02%
2021/08/05	3.5	111.68	1	111.50	112.00	2.5	34,169	0.01%
2021/08/04	6	111.92	3	112.33	112.00	3	36,329	0.01%
2021/08/03	108.1	111.50	3	111.50	111.50	105.1	37,309	0.28%	大買/鉅額交易
2021/08/02	1.1	112.32	12	111.58	113.00	-10.9	37,640	-0.03%
2021/07/30	10	110.20	5	110.80	110.00	5	38,246	0.01%
2021/07/29	4.2	110.99	10.1	110.80	111.00	-5.9	38,400	-0.02%
2021/07/28	105	109.50	2	110.00	110.50	103	39,142	0.26%	大買/鉅額交易
2021/07/27	4	110.75	4	111.12	111.50	0	40,042	0.00%
2021/07/26	11.4	109.66	0	0.00	110.00	11.4	40,774	0.03%
2021/07/23	16	110.56	1	110.00	110.50	15	40,978	0.04%
2021/07/22	20.2	110.87	31	111.18	110.50	-10.8	41,267	-0.03%
2021/07/21	48	113.32	215.1	113.66	112.50	-167.1	41,185	-0.41%	大賣/鉅額交易
2021/07/20	26.5	115.27	0	0.00	114.50	26.5	40,817	0.06%
2021/07/19	11.2	117.00	2.4	117.21	116.50	8.8	41,033	0.02%
2021/07/16	8.2	118.62	2.1	118.76	119.50	6.1	41,627	0.01%
2021/07/15	9	119.11	38	118.96	119.50	-29	41,646	-0.07%
2021/07/14	4	116.25	16.3	116.90	116.00	-12.3	41,038	-0.03%
2021/07/13	13	116.58	13.3	116.35	116.50	-0.3	41,122	0.00%
2021/07/12	3	114.67	0	0.00	115.00	3	41,396	0.01%
2021/07/09	9.2	113.78	4	113.50	114.00	5.2	41,770	0.01%
2021/07/08	3.1	115.50	1	115.50	115.50	2.1	42,184	0.00%
2021/07/07	7	115.29	13.1	116.00	115.00	-6.1	42,614	-0.01%
2021/07/06	11.4	116.46	15	116.80	116.50	-3.6	43,302	-0.01%
2021/07/05	6.1	115.38	33.2	114.89	117.00	-27.1	43,911	-0.06%
2021/07/02	86.1	111.51	3	112.00	111.50	83.1	43,223	0.19%
2021/07/01	2	111.75	4	112.00	112.00	-2	43,510	0.00%
2021/06/30	1	112.01	4	113.00	112.00	-3	43,940	-0.01%
2021/06/29	7.2	112.14	3.2	111.69	111.50	4	45,039	0.01%
2021/06/28	10.4	111.86	12.1	111.58	111.50	-1.7	46,909	0.00%
2021/06/25	14.1	114.07	14.1	114.28	113.00	0	47,286	0.00%
2021/06/24	12	113.25	3.2	112.78	113.00	8.8	47,379	0.02%
2021/06/23	3.1	110.98	7.2	110.56	111.50	-4.1	47,741	-0.01%
2021/06/22	3	108.83	6	109.08	108.50	-3	48,354	-0.01%
2021/06/21	6.5	109.02	2.4	108.79	108.50	4.1	49,335	0.01%
2021/06/18	5.3	112.03	0	0.00	111.50	5.3	50,635	0.01%
2021/06/17	4	111.00	2	112.50	113.00	2	51,947	0.00%
2021/06/16	4.2	111.77	2	112.00	111.50	2.2	54,351	0.00%
2021/06/15	5.5	112.72	1	112.50	113.00	4.5	56,251	0.01%
2021/06/11	14	113.46	17.2	113.34	113.50	-3.2	58,242	-0.01%
2021/06/10	7	110.93	0.4	110.50	110.50	6.6	59,189	0.01%
2021/06/09	4.2	110.12	0	0.00	109.50	4.2	60,027	0.01%
2021/06/08	2.1	110.30	4.1	110.15	110.50	-2	61,243	0.00%
2021/06/07	4.3	111.47	1	110.50	110.50	3.3	62,197	0.01%
2021/06/04	5.2	109.96	1	112.50	112.00	4.2	62,654	0.01%
2021/06/03	5	111.30	3	111.50	111.00	2	62,906	0.00%
2021/06/02	12.6	112.38	4.1	112.51	112.00	8.5	63,414	0.01%
2021/06/01	1	114.00	4.2	114.37	114.50	-3.2	64,306	0.00%
2021/05/31	3	112.50	13	112.69	113.50	-10	65,255	-0.02%
2021/05/28	1.1	110.54	8.1	110.81	111.00	-7	66,126	-0.01%
2021/05/27	17.6	108.33	108	109.03	109.50	-90.4	66,575	-0.14%	大賣/
2021/05/26	11	110.95	1.1	111.50	111.50	9.9	67,559	0.01%
2021/05/25	4	112.63	17.8	112.44	112.00	-13.8	69,013	-0.02%
2021/05/24	2.2	109.27	3	109.00	109.50	-0.8	69,079	0.00%
2021/05/21	7.8	109.31	12.8	108.98	109.50	-5	69,408	-0.01%
2021/05/20	1	106.00	12	105.79	106.00	-11	69,516	-0.02%
2021/05/19	12.1	105.08	14	105.46	105.00	-1.9	70,236	0.00%
2021/05/18	3.1	105.35	41	104.45	107.00	-37.9	70,231	-0.05%
2021/05/17	59.6	98.91	16.2	99.09	98.20	43.4	70,387	0.06%
2021/05/14	12	105.04	15	104.70	104.50	-3	70,236	0.00%
2021/05/13	15.7	101.60	11	102.56	103.00	4.7	70,571	0.01%
2021/05/12	42.4	100.62	36	100.87	102.00	6.4	70,334	0.01%
2021/05/11	48.1	108.40	40.2	107.72	107.00	7.9	69,233	0.01%
2021/05/10	8.9	114.03	3.9	114.23	113.00	5	69,994	0.01%
2021/05/07	14.1	116.37	13.5	116.26	117.50	0.6	72,312	0.00%
2021/05/06	1.5	112.17	12	111.92	112.50	-10.5	73,359	-0.01%
2021/05/05	17.1	111.91	14.1	112.00	110.00	3	74,195	0.00%
2021/05/04	24.8	109.23	25.9	109.98	108.50	-1.1	75,249	0.00%
2021/05/03	19	113.17	24.1	113.08	112.50	-5.1	76,133	-0.01%
2021/04/29	11	117.14	4.3	117.15	116.00	6.8	78,603	0.01%
2021/04/28	12.1	117.38	8.5	117.62	117.00	3.6	79,282	0.00%
2021/04/27	23.8	119.51	10	119.60	118.50	13.8	80,842	0.02%
2021/04/26	28	118.57	3	118.67	117.50	25	81,368	0.03%
2021/04/23	12.2	118.45	3	118.00	119.00	9.2	82,262	0.01%
2021/04/22	39.8	118.64	13.2	119.51	117.50	26.6	84,441	0.03%
2021/04/21	7.7	120.24	30.2	120.50	120.00	-22.5	88,574	-0.03%
2021/04/20	13	121.88	12.5	121.52	122.00	0.5	89,305	0.00%
2021/04/19	20.1	121.88	2.1	122.00	121.50	18	90,633	0.02%
2021/04/16	25.1	123.16	21	122.98	123.50	4.1	91,260	0.00%
2021/04/15	4.1	120.26	3	120.83	121.00	1	92,273	0.00%
2021/04/14	18.3	120.94	9	121.06	121.50	9.3	93,500	0.01%
2021/04/13	5.7	122.59	5.3	122.31	122.50	0.4	96,281	0.00%
2021/04/12	44.4	120.81	20	120.05	120.50	24.4	99,322	0.02%
2021/04/09	32.5	120.83	18	121.36	120.00	14.5	102,027	0.01%
2021/04/08	27.3	122.40	5.3	122.52	122.50	22.1	101,224	0.02%
2021/04/07	215.2	123.95	6.9	123.61	123.50	208.3	101,243	0.21%	大買/鉅額交易
2021/04/06	13.1	122.92	7	123.14	122.50	6.1	101,439	0.01%
2021/04/01	29.8	122.24	74	121.82	121.50	-44.2	101,864	-0.04%
2021/03/31	81	124.76	248	124.36	124.00	-167	102,143	-0.16%	大賣/鉅額交易
2021/03/30	10.1	129.25	15	129.27	129.50	-4.9	100,661	0.00%
2021/03/29	14.3	128.04	33.2	128.05	128.50	-18.9	100,823	-0.02%
2021/03/26	22.3	126.78	24	127.15	126.50	-1.8	101,700	0.00%
2021/03/25	19.4	127.20	39.9	127.80	126.50	-20.5	101,299	-0.02%
2021/03/24	26.3	128.83	18.6	129.05	128.00	7.8	100,686	0.01%
2021/03/23	53.5	132.30	56.6	131.76	130.50	-3	99,806	0.00%
2021/03/22	23.4	126.75	74.5	126.62	130.00	-51.2	98,701	-0.05%
2021/03/19	89.2	124.90	39.2	124.83	123.50	50	97,546	0.05%
2021/03/18	56.1	129.94	49.1	129.77	129.50	7	95,637	0.01%
2021/03/17	46.7	125.67	119.6	125.05	126.00	-72.9	94,357	-0.08%	大賣/
2021/03/16	17.2	122.53	32	122.47	123.00	-14.8	92,873	-0.02%
2021/03/15	15	120.47	24	120.08	121.00	-9	92,452	-0.01%
2021/03/12	31.4	119.45	54.6	119.06	120.00	-23.2	93,263	-0.02%
2021/03/11	15.7	117.29	38.3	116.95	117.00	-22.6	94,385	-0.02%
2021/03/10	15	115.80	8.1	115.93	115.50	6.9	93,926	0.01%
2021/03/09	5.5	113.50	11	114.45	115.00	-5.5	93,640	-0.01%
2021/03/08	17.7	114.79	11	114.09	113.50	6.7	93,481	0.01%
2021/03/05	33.7	114.74	49.1	114.81	115.00	-15.4	92,985	-0.02%
2021/03/04	24.8	113.86	10	114.95	114.50	14.8	92,545	0.02%
2021/03/03	14.7	115.09	37.5	114.88	115.50	-22.8	91,575	-0.02%
2021/03/02	33.1	113.58	33.2	113.61	112.00	-0.2	90,689	0.00%
2021/02/26	76.6	112.69	5.1	112.92	112.00	71.5	90,179	0.08%
2021/02/25	27	115.06	54.3	115.18	116.50	-27.3	88,553	-0.03%
2021/02/24	11.1	112.08	5.8	112.90	110.50	5.3	87,097	0.01%
2021/02/23	13.4	110.03	11	110.18	111.50	2.4	86,598	0.00%
2021/02/22	14.1	112.25	13.8	112.52	111.00	0.2	86,137	0.00%
2021/02/19	39.5	110.33	47.8	110.69	110.00	-8.3	85,645	-0.01%
2021/02/18	34.3	113.46	19.8	113.68	113.00	14.5	84,850	0.02%
2021/02/17	24.7	113.99	14	114.00	114.00	10.7	84,908	0.01%
2021/02/05	34.1	114.29	32.1	114.40	113.50	2	83,928	0.00%
2021/02/04	31	114.19	13.2	114.15	114.00	17.8	83,134	0.02%
2021/02/03	19.1	116.00	17.1	116.35	116.50	2	82,680	0.00%
2021/02/02	11	116.23	20.4	115.93	116.50	-9.4	82,107	-0.01%
2021/02/01	25.6	110.54	46.6	110.68	113.00	-21	81,389	-0.03%
2021/01/29	50.3	115.54	63.7	115.48	111.50	-13.4	79,640	-0.02%
2021/01/28	38.7	119.06	34.6	118.96	118.50	4.1	76,874	0.01%
2021/01/27	15.3	123.13	37	123.26	123.00	-21.8	75,136	-0.03%
2021/01/26	74.1	122.83	71.1	122.58	122.00	3	73,916	0.00%
2021/01/25	41.9	120.00	49.4	120.41	123.00	-7.5	72,070	-0.01%
2021/01/22	71.4	120.22	232.6	120.18	121.50	-161.2	70,174	-0.23%	大賣/鉅額交易
2021/01/21	50.3	116.51	17.5	116.50	117.00	32.8	67,021	0.05%
2021/01/20	58.2	115.46	68.2	115.51	114.50	-10	66,129	-0.02%
2021/01/19	58.8	115.38	28	114.93	115.00	30.8	64,197	0.05%
2021/01/18	36.1	112.97	36	112.71	114.00	0.1	63,005	0.00%
2021/01/15	292.6	115.03	260.8	114.64	115.50	31.9	61,737	0.05%	大買/大賣/
2021/01/14	78.9	113.66	112.1	112.14	116.00	-33.2	59,302	-0.06%	大賣/
2021/01/13	47.1	106.47	22	105.75	106.50	25	54,542	0.05%
2021/01/12	26.6	104.38	38.1	103.85	104.00	-11.4	53,983	-0.02%
2021/01/11	21.1	107.64	9	107.61	107.50	12.1	53,647	0.02%
2021/01/08	69.1	107.06	67.8	107.56	108.00	1.2	53,291	0.00%
2021/01/07	41.4	107.21	72.2	106.66	107.00	-30.8	51,832	-0.06%
2021/01/06	91.6	105.40	71.4	105.28	105.00	20.2	50,561	0.04%
2021/01/05	71.2	102.81	127.8	102.56	104.00	-56.6	47,274	-0.12%	大賣/
2021/01/04	104.3	98.07	205.2	97.33	99.90	-100.9	44,037	-0.23%	大買/大賣/
2020/12/31	11.6	91.43	9	91.77	92.00	2.6	40,427	0.01%
2020/12/30	27.2	90.33	3	91.13	91.60	24.2	40,179	0.06%
2020/12/29	15.2	90.86	20	90.62	90.40	-4.8	39,796	-0.01%
2020/12/28	54.3	92.24	45.9	92.44	91.80	8.4	39,355	0.02%
2020/12/25	22	91.58	181.1	91.73	91.80	-159.1	38,556	-0.41%	大賣/鉅額交易
2020/12/24	22.1	89.40	13.2	89.50	89.60	9	37,188	0.02%
2020/12/23	13	88.85	47.5	88.82	88.80	-34.5	37,032	-0.09%
2020/12/22	26	88.56	19	89.59	87.70	7	36,732	0.02%
2020/12/21	8	87.79	4	87.90	88.00	4	36,124	0.01%
2020/12/18	8	87.79	3	87.77	87.70	5	35,941	0.01%
2020/12/17	14.2	88.22	0	0.00	87.80	14.2	35,866	0.04%
2020/12/16	4	87.92	21.3	87.84	88.20	-17.3	35,716	-0.05%
2020/12/15	139.2	87.07	14	87.80	87.10	125.2	35,463	0.35%	大買/鉅額交易
2020/12/14	26	88.10	145.4	88.79	87.70	-119.4	35,162	-0.34%	大賣/鉅額交易
2020/12/11	116.4	86.57	27	86.98	87.60	89.4	34,666	0.26%	大買/
2020/12/10	21	88.00	22	87.46	87.70	-1	33,930	0.00%
2020/12/09	21	88.74	34.4	88.76	89.00	-13.4	33,480	-0.04%
2020/12/08	53.2	88.17	40	88.59	87.60	13.2	32,621	0.04%
2020/12/07	110	86.94	298.1	87.52	87.90	-188.1	31,140	-0.60%	大買/大賣/鉅額交易
2020/12/04	17.1	82.88	13	83.06	82.90	4.1	28,798	0.01%
2020/12/03	21	82.06	7	82.10	82.00	14	28,368	0.05%
2020/12/02	2	82.90	0	0.00	82.70	2	28,204	0.01%
2020/12/01	2	82.60	10	82.59	82.90	-8	28,227	-0.03%
2020/11/30	13.6	82.74	7	82.41	82.30	6.6	28,504	0.02%
2020/11/27	6	82.55	2	82.60	82.60	4	27,917	0.01%
2020/11/26	9	82.88	7	82.70	83.00	2	27,869	0.01%
2020/11/25	11	82.02	30.6	82.15	82.00	-19.6	27,823	-0.07%
2020/11/24	3	82.23	2	82.25	82.00	1	27,853	0.00%
2020/11/23	0	0.00	2	82.95	82.90	-2	27,877	-0.01%
2020/11/20	19	82.48	18	82.45	82.50	1	27,738	0.00%
2020/11/19	18	82.65	14.1	82.89	82.90	3.9	27,618	0.01%
2020/11/18	9	83.11	86	83.20	83.20	-77	27,595	-0.28%
2020/11/17	10	82.44	18	82.88	83.00	-8	27,491	-0.03%
2020/11/16	8.1	82.52	38	82.46	82.60	-29.9	27,885	-0.11%
2020/11/13	20.3	81.45	3	81.40	81.40	17.3	27,577	0.06%
2020/11/12	16	81.38	18	81.77	81.90	-2	27,494	-0.01%
2020/11/11	4	81.02	19.1	81.43	81.60	-15.1	27,213	-0.06%
2020/11/10	20.3	80.84	7	80.77	80.80	13.3	27,174	0.05%
2020/11/09	14.2	80.77	29.1	81.16	81.20	-14.9	28,235	-0.05%
2020/11/06	16.2	79.58	13	79.63	79.70	3.2	28,321	0.01%
2020/11/05	1.1	78.82	0	78.90	79.00	1.1	28,488	0.00%
2020/11/04	3.1	78.36	24	78.79	78.80	-20.9	29,073	-0.07%
2020/11/03	12.2	78.35	3	78.47	78.30	9.2	29,122	0.03%
2020/11/02	0	78.00	2.1	78.06	78.30	-2.1	29,432	-0.01%
2020/10/30	1	77.90	1	77.50	77.50	0	29,600	0.00%
2020/10/29	25.3	77.43	3	77.93	78.00	22.3	29,550	0.08%
2020/10/28	64.4	79.30	7	79.14	78.30	57.4	30,059	0.19%
2020/10/27	10	79.69	16	79.78	80.00	-6	30,234	-0.02%
2020/10/26	1	80.59	5	80.50	80.20	-4	30,632	-0.01%
2020/10/23	25	80.81	11	80.93	80.70	14	31,049	0.05%
2020/10/22	8	80.39	7	80.71	80.80	1	32,073	0.00%
2020/10/21	14.1	80.88	1	80.70	80.40	13.1	32,779	0.04%
2020/10/20	107	81.37	20	81.51	81.40	87	33,058	0.26%	大買/
2020/10/19	15.3	80.86	75	80.86	81.30	-59.7	33,610	-0.18%
2020/10/16	94	78.74	25	79.28	78.60	69	33,408	0.21%
2020/10/15	4	77.83	9.5	78.02	78.10	-5.5	33,847	-0.02%
2020/10/14	14	78.11	11	78.47	78.00	3	34,602	0.01%
2020/10/13	4.1	78.48	3.1	78.54	78.90	1	34,800	0.00%
2020/10/12	3	78.50	9	78.61	78.70	-6	35,259	-0.02%
2020/10/08	1.1	77.73	1	77.70	78.00	0.1	35,425	0.00%
2020/10/07	4	77.30	2.6	77.52	77.40	1.4	35,744	0.00%
2020/10/06	5.1	78.00	2	77.85	77.80	3.1	36,066	0.01%
2020/10/05	2.2	77.65	4.2	78.01	77.70	-2	36,653	-0.01%
2020/09/30	2.1	77.65	4	77.85	77.40	-1.9	37,159	-0.01%
2020/09/29	5	77.46	6	78.13	77.00	-1	37,455	0.00%
2020/09/28	4.3	76.71	14	76.37	76.90	-9.7	37,793	-0.03%
2020/09/25	9.1	74.72	1	74.40	74.30	8.1	38,001	0.02%
2020/09/24	19	75.37	1	75.00	75.00	18	38,076	0.05%
2020/09/23	4.3	76.79	3	76.70	76.70	1.3	37,687	0.00%
2020/09/22	6.3	76.97	0	0.00	76.80	6.3	38,132	0.02%
2020/09/21	7.2	77.61	0	0.00	77.40	7.2	38,706	0.02%
2020/09/18	18.3	77.80	1	78.00	77.60	17.3	40,000	0.04%
2020/09/17	12.2	78.53	1	78.90	78.10	11.2	40,947	0.03%
2020/09/16	2.1	78.95	4	78.88	78.80	-1.9	41,362	0.00%
2020/09/15	6.2	79.25	7.1	79.17	79.10	-0.9	41,339	0.00%
2020/09/14	5.4	79.29	8.1	79.36	79.40	-2.7	41,646	-0.01%
2020/09/11	1	78.30	0	0.00	78.50	1	41,491	0.00%
2020/09/10	10.1	78.35	2.1	78.45	78.50	8	41,523	0.02%
2020/09/09	2.1	77.25	0	0.00	77.90	2.1	41,410	0.01%
2020/09/08	15.5	77.74	11	77.67	77.50	4.5	41,473	0.01%
2020/09/07	7.9	77.06	3	76.97	77.30	4.9	41,611	0.01%
2020/09/04	11.7	76.95	1.5	77.17	76.90	10.2	41,954	0.02%
2020/09/03	10.2	78.24	9	78.60	77.70	1.2	41,789	0.00%
2020/09/02	0	0.00	0.8	78.00	77.80	-0.8	41,734	0.00%
2020/09/01	3.2	76.61	2	76.70	77.00	1.2	42,211	0.00%
2020/08/31	9.2	77.36	3	77.70	76.90	6.2	42,474	0.01%
2020/08/28	3.1	77.48	2	78.00	77.50	1.1	42,692	0.00%
2020/08/27	8.1	77.88	1.3	77.77	77.50	6.8	42,988	0.02%
2020/08/26	4.8	78.11	1	78.10	78.20	3.8	43,281	0.01%
2020/08/25	5	78.00	6	78.25	78.30	-1	43,441	0.00%
2020/08/24	11.2	77.95	0	0.00	77.60	11.2	43,891	0.03%
2020/08/21	10.2	77.95	6	78.17	78.20	4.2	43,964	0.01%
2020/08/20	24.3	77.37	0	0.00	77.10	24.3	43,929	0.06%
2020/08/19	7	79.57	22	80.33	79.30	-15	43,368	-0.03%
2020/08/18	1	79.40	12.2	79.71	79.80	-11.2	43,283	-0.03%
2020/08/17	2.1	80.35	0	0.00	80.20	2.1	43,604	0.00%
2020/08/14	6.1	80.10	1	79.80	80.40	5.1	43,618	0.01%
2020/08/13	32.1	79.63	16	79.88	79.50	16.1	43,559	0.04%
2020/08/12	2	80.50	27	80.94	81.40	-25	42,948	-0.06%
2020/08/11	20.1	80.19	19	80.11	79.80	1.1	43,139	0.00%
2020/08/10	6.1	80.09	26	80.21	80.50	-19.9	43,407	-0.05%
2020/08/07	8.2	78.98	0	0.00	78.30	8.2	43,275	0.02%
2020/08/06	19	78.91	10	79.51	79.00	9	43,625	0.02%
2020/08/05	21.1	78.10	0	0.00	77.90	21.1	43,829	0.05%
2020/08/04	2.1	77.61	4	77.98	78.10	-2	44,340	0.00%
2020/08/03	21.1	77.74	0.1	77.60	77.10	21	44,597	0.05%
2020/07/31	8.2	78.79	32	78.93	78.40	-23.8	44,108	-0.05%
2020/07/30	23.2	77.88	6	78.07	78.00	17.2	43,832	0.04%
2020/07/29	30	78.49	14	78.72	78.00	16	43,666	0.04%
2020/07/28	32	79.28	30.5	80.12	78.40	1.6	43,848	0.00%
2020/07/27	17	78.61	11	78.53	78.00	6	43,342	0.01%
2020/07/24	13	80.54	12	81.08	80.00	1	42,760	0.00%
2020/07/23	14.2	81.85	5	81.98	82.10	9.2	42,348	0.02%
2020/07/22	12.2	85.54	50	85.46	85.90	-37.8	41,517	-0.09%
2020/07/21	20	85.36	127.3	85.22	85.30	-107.3	40,594	-0.26%	大賣/鉅額交易
2020/07/20	40	86.02	20.3	85.97	86.80	19.8	39,798	0.05%
2020/07/17	33.7	88.09	24.1	88.10	88.00	9.6	39,066	0.02%
2020/07/16	8.4	87.88	15	87.55	87.60	-6.6	39,095	-0.02%
2020/07/15	5	86.82	5	86.96	86.60	0	38,790	0.00%
2020/07/14	6.4	86.53	0	0.00	86.30	6.4	39,163	0.02%
2020/07/13	36	86.09	4	85.93	86.70	32	39,298	0.08%
2020/07/10	12	85.42	16	85.39	84.80	-4	39,392	-0.01%
2020/07/09	20.4	86.58	0	0.00	86.20	20.4	39,134	0.05%
2020/07/08	11	86.96	42	86.99	87.00	-31	38,728	-0.08%
2020/07/07	6	86.23	5	86.20	87.00	1	38,430	0.00%
2020/07/06	2	86.50	3	86.23	86.40	-1	38,484	0.00%
2020/07/03	7	85.36	2	85.75	85.30	5	39,251	0.01%
2020/07/02	30.3	85.41	12	85.35	86.00	18.3	39,318	0.05%
2020/07/01	80	86.42	24	87.09	85.90	56	39,567	0.14%
2020/06/30	44	86.07	33.8	86.09	86.30	10.2	39,234	0.03%
2020/06/29	31	84.70	25	84.79	85.20	6	38,911	0.02%
2020/06/24	22.2	83.11	57.1	82.68	83.50	-34.9	37,861	-0.09%
2020/06/23	5	80.02	4	80.18	80.20	1	37,387	0.00%
2020/06/22	1.3	78.90	1	78.90	78.90	0.3	37,269	0.00%
2020/06/19	2	78.20	3	78.67	78.80	-1	37,883	0.00%
2020/06/18	1	78.01	0	0.00	78.50	1	37,988	0.00%
2020/06/17	2	78.30	1	78.30	78.20	1	38,713	0.00%
2020/06/16	2.2	78.03	5	78.46	78.40	-2.8	40,122	-0.01%
2020/06/15	7	77.23	1	77.20	77.00	6	41,533	0.01%
2020/06/12	31	77.47	15	77.19	78.00	16	42,349	0.04%
2020/06/11	52.1	79.85	57	78.71	78.60	-4.9	42,992	-0.01%
2020/06/10	0.2	79.70	30	79.65	79.90	-29.8	43,388	-0.07%
2020/06/09	19.2	79.53	33	79.80	79.50	-13.8	44,767	-0.03%
2020/06/08	3.3	79.48	50	79.17	79.70	-46.7	45,559	-0.10%
2020/06/05	9.2	77.91	3.8	78.37	78.50	5.4	45,175	0.01%
2020/06/04	5	78.32	7.8	78.44	78.40	-2.8	45,232	-0.01%
2020/06/03	3.2	78.01	8	78.08	78.10	-4.8	45,254	-0.01%
2020/06/02	1.1	77.10	11	77.11	77.10	-9.9	45,186	-0.02%
2020/06/01	2	76.50	3.2	76.51	76.20	-1.2	45,106	0.00%
2020/05/29	70	75.00	2.9	75.66	75.80	67.1	45,158	0.15%
2020/05/28	3	75.23	5	75.66	75.30	-2	44,994	0.00%
2020/05/27	1.2	74.98	3	75.10	75.30	-1.8	45,453	0.00%
2020/05/26	0.9	75.00	6	74.98	74.80	-5.1	45,969	-0.01%
2020/05/25	10.5	73.18	1	73.10	73.60	9.5	46,216	0.02%
2020/05/22	13.2	73.92	16.1	74.05	73.60	-2.9	46,552	-0.01%
2020/05/21	6	74.70	0	75.00	74.70	6	46,325	0.01%
2020/05/20	25.4	74.95	1.1	74.90	74.50	24.4	46,417	0.05%
2020/05/19	34	75.36	0	0.00	74.80	34	46,489	0.07%
2020/05/18	23	75.32	19	76.05	75.00	4	46,100	0.01%
2020/05/15	17.5	77.15	8	77.83	77.10	9.5	45,526	0.02%
2020/05/14	18.8	78.23	7.2	78.58	78.20	11.6	45,023	0.03%
2020/05/13	36.1	78.13	25	78.28	78.80	11.1	44,680	0.02%
2020/05/12	8	77.86	2	77.70	77.30	6	44,565	0.01%
2020/05/11	7.2	78.38	24	78.52	78.90	-16.8	44,747	-0.04%
2020/05/08	41	76.25	6	76.55	76.20	35	44,242	0.08%
2020/05/07	4.2	75.44	6	75.03	75.20	-1.8	44,308	0.00%
2020/05/06	12	74.47	3	74.70	74.30	9	44,218	0.02%
2020/05/05	18.1	74.31	2	74.15	74.10	16.1	44,492	0.04%
2020/05/04	23	74.46	0	0.00	74.50	23	44,768	0.05%
2020/04/30	3	76.63	25	76.36	77.00	-22	44,694	-0.05%
2020/04/29	20	76.10	13	75.93	75.60	7	44,975	0.02%
2020/04/28	1	75.00	6	75.12	75.20	-5	45,609	-0.01%
2020/04/27	0	74.90	4	74.75	74.90	-4	47,798	-0.01%
2020/04/24	2	73.90	2	74.00	73.80	0	47,910	0.00%
2020/04/23	12	74.05	7	74.71	74.00	5	48,896	0.01%
2020/04/22	2	73.21	0	0.00	73.90	2	48,768	0.00%
2020/04/21	26.4	74.17	1	73.80	73.50	25.4	48,703	0.05%
2020/04/20	3.2	75.95	3	75.90	76.20	0.2	48,171	0.00%
2020/04/17	16.3	75.79	45	76.05	75.80	-28.8	48,024	-0.06%
2020/04/16	8	74.61	20	74.50	74.00	-12	47,392	-0.03%
2020/04/15	14.1	74.58	6	74.37	74.10	8.1	47,157	0.02%
2020/04/14	0	0.00	9.8	74.09	74.40	-9.8	47,387	-0.02%
2020/04/13	7.2	73.43	2	73.50	73.10	5.2	47,485	0.01%
2020/04/10	2.1	73.81	7	73.67	73.90	-4.9	47,506	-0.01%
2020/04/09	28	74.65	116.2	74.17	74.00	-88.2	47,817	-0.18%	大賣/
2020/04/08	113	74.24	23	74.17	75.00	90	47,242	0.19%	大買/
2020/04/07	22.2	71.01	7	71.29	71.20	15.2	45,981	0.03%
2020/04/06	8.4	70.06	18	69.87	70.20	-9.6	45,466	-0.02%
2020/04/01	8.3	70.08	0	0.00	70.00	8.3	44,975	0.02%
2020/03/31	9.2	70.13	0	0.00	69.90	9.2	44,733	0.02%
2020/03/30	119	69.78	2	69.30	70.00	117	44,283	0.26%	大買/鉅額交易
2020/03/27	4	70.85	7	71.69	70.10	-3	43,919	-0.01%
2020/03/26	7.4	70.71	25	70.78	71.00	-17.6	43,204	-0.04%
2020/03/25	12.1	71.65	25	72.13	71.40	-12.9	43,208	-0.03%
2020/03/24	9.1	70.12	14	70.02	69.40	-5	42,793	-0.01%
2020/03/23	20.1	67.52	15	67.93	67.50	5.1	43,074	0.01%
2020/03/20	31	69.92	24.4	70.05	70.80	6.6	42,561	0.02%
2020/03/19	22.5	67.85	8	68.26	66.30	14.5	41,412	0.03%
2020/03/18	14	70.66	2	70.10	70.00	12	40,185	0.03%
2020/03/17	32	71.06	20.2	70.93	70.60	11.8	39,472	0.03%
2020/03/16	32.2	72.50	7	72.79	71.10	25.2	38,858	0.06%
2020/03/13	44	70.95	28	71.17	74.60	16	38,007	0.04%
2020/03/12	44.1	75.86	9.4	75.18	74.70	34.7	36,846	0.09%
2020/03/11	16	79.14	2	79.55	78.60	14	35,761	0.04%
2020/03/10	1	78.73	6	78.83	79.40	-5	35,582	-0.01%
2020/03/09	21.2	79.38	15	79.50	79.10	6.2	35,358	0.02%
2020/03/06	23	81.13	2	80.95	80.80	21	35,166	0.06%
2020/03/05	4	83.00	10	83.03	82.70	-6	35,040	-0.02%
2020/03/04	2	81.35	4	81.60	81.70	-2	35,049	-0.01%
2020/03/03	3	81.43	18	81.33	81.00	-15	34,888	-0.04%
2020/03/02	18	79.10	3	79.67	79.20	15	34,638	0.04%
2020/02/27	22	80.53	2.2	80.46	80.30	19.9	34,937	0.06%
2020/02/26	20.4	81.32	5	81.96	81.10	15.4	34,982	0.04%
2020/02/25	6	81.73	169	80.02	82.30	-163	34,763	-0.47%	大賣/鉅額交易
2020/02/24	17	80.65	2	81.05	80.70	15	34,847	0.04%
2020/02/21	7	81.81	27.4	81.95	81.70	-20.4	35,036	-0.06%
2020/02/20	23.2	83.05	16.4	83.39	82.80	6.8	36,338	0.02%
2020/02/19	14	83.81	10	84.31	83.80	4	36,346	0.01%
2020/02/18	2	83.35	0	0.00	83.40	2	36,642	0.01%
2020/02/17	4	83.95	6	84.00	83.90	-2	37,750	-0.01%
2020/02/14	3	84.83	1	84.80	84.90	2	38,341	0.01%
2020/02/13	5	85.50	34	85.21	84.70	-29	39,439	-0.07%
2020/02/12	2	85.05	30	84.53	85.50	-28	40,708	-0.07%
2020/02/11	5	82.42	13	82.48	82.90	-8	41,559	-0.02%
2020/02/10	7	81.73	16	81.97	82.00	-9	42,608	-0.02%
2020/02/07	6.1	82.92	2.6	82.94	82.90	3.5	43,602	0.01%
2020/02/06	6.5	82.85	15.9	83.23	83.60	-9.4	45,059	-0.02%
2020/02/05	8.3	82.26	24	82.29	82.20	-15.7	46,922	-0.03%
2020/02/04	15	82.93	10	83.22	82.20	5	48,200	0.01%
2020/02/03	23.5	80.39	7	79.91	82.20	16.5	48,094	0.03%
2020/01/31	26.2	83.42	12	84.11	83.20	14.2	47,505	0.03%
2020/01/30	54.5	84.06	73.8	83.49	83.10	-19.3	47,070	-0.04%
2020/01/20	3	92.40	13.8	92.72	92.30	-10.8	44,925	-0.02%
2020/01/17	31	92.04	19.2	92.06	92.30	11.8	44,926	0.03%
2020/01/16	5	90.00	8	89.85	90.00	-3	44,307	-0.01%
2020/01/15	0	0.00	2	90.05	89.90	-2	45,467	0.00%
2020/01/14	0	0.00	1	90.00	90.00	-1	46,469	0.00%
2020/01/13	11	89.51	10	89.50	89.60	1	46,698	0.00%
2020/01/10	4.2	88.43	8	88.74	89.00	-3.8	47,630	-0.01%
2020/01/09	0.2	87.10	3	87.43	87.10	-2.8	48,452	-0.01%
2020/01/08	14	86.98	22	87.33	86.50	-8	48,573	-0.02%
2020/01/07	7	89.77	11	90.32	89.10	-4	48,302	-0.01%
2020/01/06	0.2	90.50	6	91.03	90.50	-5.8	48,395	-0.01%
2020/01/03	4.3	90.87	3.4	91.34	91.60	0.9	48,271	0.00%
2020/01/02	4.2	90.84	1.5	91.12	90.80	2.7	48,116	0.01%
2019/12/31	1	90.90	12	90.89	90.80	-11	48,193	-0.02%
2019/12/30	1	90.90	2	91.60	90.90	-1	48,265	0.00%
2019/12/27	0.2	91.20	2	91.45	91.50	-1.8	48,462	0.00%
2019/12/26	1	91.00	2	90.90	90.80	-1	48,560	0.00%
2019/12/25	35	90.80	0	0.00	91.00	35	49,146	0.07%
2019/12/24	0	0.00	2	91.25	90.90	-2	49,384	0.00%
2019/12/23	0	0.00	0	91.10	91.50	0	49,552	0.00%
2019/12/20	5	91.34	1.7	91.10	91.10	3.3	49,578	0.01%
2019/12/19	1	92.00	3.8	92.12	92.20	-2.8	49,260	-0.01%
2019/12/18	0	0.00	26	92.33	92.40	-26	48,958	-0.05%
2019/12/17	14	91.20	10	91.43	91.60	4	48,539	0.01%
2019/12/16	0	0.00	8	91.84	91.60	-8	48,561	-0.02%
2019/12/13	3	91.30	13	91.73	91.00	-10	48,552	-0.02%
2019/12/12	1	91.50	5	91.80	91.00	-4	48,727	-0.01%
2019/12/11	1	91.20	8	90.75	91.30	-7	48,865	-0.01%
2019/12/10	5	90.30	1	90.50	90.30	4	49,354	0.01%
2019/12/09	1	91.30	12	91.24	91.00	-11	49,715	-0.02%
2019/12/06	1	90.00	5	90.38	90.50	-4	49,472	-0.01%
2019/12/05	15	90.03	4	90.08	89.90	11	49,467	0.02%
2019/12/04	2	89.20	5.8	89.09	89.50	-3.8	49,622	-0.01%
2019/12/03	6	89.95	14	89.46	90.00	-8	49,672	-0.02%
2019/12/02	10.4	87.88	38	87.41	88.60	-27.6	49,485	-0.06%
2019/11/29	16.1	88.96	3	88.53	88.50	13.1	49,213	0.03%
2019/11/28	3.1	90.03	7.2	90.29	89.80	-4.1	48,897	-0.01%
2019/11/27	1.4	89.96	3.2	90.32	90.60	-1.8	49,237	0.00%
2019/11/26	29	89.86	8.3	89.91	89.90	20.7	49,243	0.04%
2019/11/25	17	90.46	20	89.70	89.60	-3	48,294	-0.01%
2019/11/22	2.2	91.71	4	92.33	91.40	-1.8	47,978	0.00%
2019/11/21	7.1	92.23	69	91.22	92.50	-61.9	47,972	-0.13%
2019/11/20	7	91.86	16	92.31	91.90	-9	47,375	-0.02%
2019/11/19	15	92.31	97.9	92.09	92.80	-82.9	47,024	-0.18%
2019/11/18	1	90.10	6	90.13	90.50	-5	45,679	-0.01%
2019/11/15	6.1	90.11	16	90.46	90.10	-9.9	45,397	-0.02%
2019/11/14	48	89.84	26	90.50	89.30	22	45,007	0.05%
2019/11/13	11.7	89.71	8	89.89	89.70	3.7	44,081	0.01%
2019/11/12	12	89.43	38.6	90.19	91.00	-26.6	43,699	-0.06%
2019/11/11	31.1	88.17	39.4	89.15	87.90	-8.3	42,815	-0.02%
2019/11/08	21	91.29	29.6	91.74	90.90	-8.6	41,247	-0.02%
2019/11/07	11	90.56	33.7	90.50	90.80	-22.7	39,749	-0.06%
2019/11/06	5.2	90.10	38.4	89.96	90.40	-33.2	38,542	-0.09%
2019/11/05	13	89.63	50.4	89.70	90.00	-37.4	37,282	-0.10%
2019/11/04	22	88.13	67.8	88.06	89.00	-45.8	36,054	-0.13%
2019/11/01	27	82.66	62	83.06	84.80	-35	34,294	-0.10%
2019/10/31	4	81.00	14	81.08	80.60	-10	33,093	-0.03%
2019/10/30	32.2	80.16	4	80.20	80.20	28.2	32,959	0.09%
2019/10/29	34.2	80.88	6	80.92	80.80	28.2	32,835	0.09%
2019/10/28	0	0.00	3	80.40	80.10	-3	32,576	-0.01%
2019/10/25	1	80.00	12	80.07	80.20	-11	32,470	-0.03%
2019/10/24	4.1	80.42	8.1	80.39	80.50	-4	32,252	-0.01%
2019/10/23	4	80.10	64	79.48	80.50	-60	32,630	-0.18%
2019/10/22	6	79.27	154.9	79.51	79.50	-148.9	32,364	-0.46%	大賣/鉅額交易
2019/10/21	3	76.80	8	77.38	77.60	-5	31,601	-0.02%
2019/10/18	0	0.00	33	77.69	76.90	-33	31,704	-0.10%
2019/10/17	5.2	76.92	36	76.34	77.20	-30.8	30,791	-0.10%
2019/10/16	2.2	75.02	2.2	74.93	75.00	0	29,769	0.00%
2019/10/15	6.5	74.70	7	74.91	74.70	-0.5	29,704	0.00%
2019/10/14	4.2	74.24	7	74.19	74.50	-2.8	30,027	-0.01%
2019/10/09	1.3	72.92	3	73.37	72.90	-1.7	29,767	-0.01%
2019/10/08	13	73.88	7	73.96	74.00	6	29,894	0.02%
2019/10/07	3	73.60	12	73.54	73.40	-9	29,759	-0.03%
2019/10/04	28	72.40	44	72.30	72.70	-16	29,672	-0.05%
2019/10/03	95	71.86	6	71.88	72.00	89	29,708	0.30%
2019/10/02	28	72.31	4	72.33	72.30	24	29,572	0.08%
2019/10/01	8	72.51	17	72.55	72.60	-9	29,331	-0.03%
2019/09/27	7	73.46	11	73.55	73.20	-4	28,815	-0.01%
2019/09/26	3	74.43	1	74.20	74.00	2	28,901	0.01%
2019/09/25	1	74.30	4	74.43	74.80	-3	28,895	-0.01%
2019/09/24	50.2	75.10	8	74.88	74.90	42.2	29,218	0.14%
2019/09/23	0	0.00	13	74.51	74.70	-13	29,240	-0.04%
2019/09/20	1	74.00	6	74.23	74.50	-5	29,577	-0.02%
2019/09/19	13	73.88	1	74.30	73.50	12	29,314	0.04%
2019/09/18	9	74.48	1.8	74.44	74.40	7.2	29,144	0.02%
2019/09/17	15.5	74.71	60	74.91	74.60	-44.5	29,059	-0.15%
2019/09/16	2.5	75.42	4	75.78	76.00	-1.5	29,303	-0.01%
2019/09/12	20.8	75.32	36	75.69	76.00	-15.2	29,068	-0.05%
2019/09/11	3	74.43	11	74.73	74.50	-8	28,869	-0.03%
2019/09/10	4	74.08	12.8	73.97	74.10	-8.8	28,884	-0.03%
2019/09/09	2	75.55	40	74.80	74.70	-38	29,030	-0.13%
2019/09/06	5	75.34	7	75.56	75.00	-2	29,372	-0.01%
2019/09/05	11	75.15	8	74.93	74.90	3	29,587	0.01%
2019/09/04	0.5	74.30	5	74.40	74.30	-4.5	29,815	-0.02%
2019/09/03	2	73.60	0	0.00	73.60	2	29,905	0.01%
2019/09/02	13	74.08	0	0.00	74.00	13	30,251	0.04%
2019/08/30	39.4	73.25	13	73.85	74.20	26.4	30,587	0.09%
2019/08/29	18.2	71.88	0	0.00	71.90	18.2	30,724	0.06%
2019/08/28	0	0.00	1	72.20	72.40	-1	31,041	0.00%
2019/08/27	6	72.30	2	72.30	72.20	4	31,307	0.01%
2019/08/26	3	71.80	29	72.00	72.00	-26	31,562	-0.08%
2019/08/23	7	73.49	7	73.60	73.30	0	31,812	0.00%
2019/08/22	3	73.67	1	73.50	73.90	2	32,267	0.01%
2019/08/21	1	73.70	3	73.47	73.50	-2	34,158	-0.01%
2019/08/20	0	0.00	2	72.55	72.40	-2	34,127	-0.01%
2019/08/19	0	0.00	6	72.65	72.40	-6	34,491	-0.02%
2019/08/16	4	71.70	3	72.53	72.00	1	35,197	0.00%
2019/08/15	13	71.62	1.4	71.72	71.60	11.6	35,147	0.03%
2019/08/14	46	73.18	1	73.40	72.60	45	35,268	0.13%
2019/08/13	0.5	73.20	3	73.00	72.90	-2.5	35,218	-0.01%
2019/08/12	2	74.00	16	74.04	73.70	-14	35,749	-0.04%
2019/08/08	0	0.00	1	73.30	73.10	-1	36,472	0.00%
2019/08/07	2	73.10	6	73.55	72.90	-4	37,306	-0.01%
2019/08/06	36	71.76	5	72.34	73.30	31	37,843	0.08%
2019/08/05	34	73.29	32	73.15	72.80	2	37,786	0.01%
2019/08/02	22.1	76.10	8	75.66	75.50	14.1	37,404	0.04%
2019/08/01	14	78.05	0	0.00	77.90	14	37,162	0.04%
2019/07/31	4	78.23	1	78.60	78.60	3	37,041	0.01%
2019/07/30	4	77.88	0	0.00	77.80	4	37,167	0.01%
2019/07/29	4	78.25	1	78.60	78.40	3	37,511	0.01%
2019/07/26	1	78.50	1	78.40	78.40	0	37,626	0.00%
2019/07/25	25	78.39	10	78.97	78.60	15	37,671	0.04%
2019/07/24	18.7	81.14	43	81.26	81.30	-24.3	37,192	-0.07%
2019/07/23	10.5	80.77	9	81.33	80.90	1.5	36,534	0.00%
2019/07/22	5.2	80.23	3	80.33	80.60	2.2	36,414	0.01%
2019/07/19	0	0.00	2	79.70	79.30	-2	36,308	-0.01%
2019/07/18	10	79.29	3	79.17	79.00	7	36,773	0.02%
2019/07/17	8	79.73	2	79.60	79.30	6	37,533	0.02%
2019/07/16	9	80.03	16.4	80.03	80.00	-7.4	37,702	-0.02%
2019/07/15	2	76.40	5	77.36	78.10	-3	38,121	-0.01%
2019/07/12	5	77.90	7	77.60	77.60	-2	40,175	0.00%
2019/07/11	1	78.00	2	78.20	78.20	-1	41,245	0.00%
2019/07/10	0	0.00	2	77.85	77.90	-2	42,238	0.00%
2019/07/09	12	78.18	6.4	78.23	77.90	5.6	43,101	0.01%
2019/07/08	13.2	78.57	4	78.78	79.00	9.2	43,727	0.02%
2019/07/05	0.3	78.20	4	78.08	78.20	-3.7	44,148	-0.01%
2019/07/04	3	77.73	1.8	77.80	77.70	1.2	44,538	0.00%
2019/07/03	23	78.25	1	78.40	77.50	22	44,768	0.05%
2019/07/02	9	79.03	9	79.08	79.10	0	45,091	0.00%
2019/07/01	8.2	79.13	15.3	79.16	79.40	-7.1	45,435	-0.02%
2019/06/28	2	77.55	6	77.70	77.40	-4	46,469	-0.01%
2019/06/27	47	77.38	13	77.41	77.40	34	48,925	0.07%
2019/06/26	11	76.30	1	76.30	76.30	10	49,037	0.02%
2019/06/25	7	77.04	41	76.61	76.40	-34	48,862	-0.07%
2019/06/24	3.2	76.48	2	75.85	77.10	1.2	48,644	0.00%
2019/06/21	13	77.89	13.6	78.03	76.80	-0.6	48,291	0.00%
2019/06/20	2	77.40	11	77.45	77.70	-9	47,665	-0.02%
2019/06/19	5	76.78	33	76.96	77.20	-28	47,481	-0.06%
2019/06/18	11.9	75.88	4.6	76.76	75.90	7.3	46,966	0.02%
2019/06/17	6	75.93	8	76.06	76.40	-2	46,586	0.00%
2019/06/14	10	74.87	9	75.14	75.10	1	46,296	0.00%
2019/06/13	7	73.84	12.6	73.99	74.20	-5.6	45,938	-0.01%
2019/06/12	7.1	72.97	4	73.38	73.70	3.1	45,892	0.01%
2019/06/11	4.2	72.60	1.2	72.50	72.40	3	45,480	0.01%
2019/06/10	12	71.74	8	71.94	72.10	4	45,277	0.01%
2019/06/06	20	71.30	3	71.30	71.10	17	44,971	0.04%
2019/06/05	23.2	72.17	13	71.58	71.00	10.2	44,606	0.02%
2019/06/04	21	72.25	3	72.47	71.80	18	44,249	0.04%
2019/06/03	5.8	72.76	2	73.00	73.40	3.8	43,903	0.01%
2019/05/31	48	74.33	19.1	74.36	73.90	28.9	43,607	0.07%
2019/05/30	20.2	72.82	16	72.66	73.40	4.2	42,989	0.01%
2019/05/29	26	70.60	3	71.70	72.20	23	42,844	0.05%
2019/05/28	14	71.39	5	71.20	71.20	9	42,521	0.02%
2019/05/27	19.2	71.52	10	71.30	71.40	9.2	40,574	0.02%
2019/05/24	31	71.82	2	71.90	71.40	29	40,541	0.07%
2019/05/23	15.1	71.91	0	0.00	71.50	15.1	40,262	0.04%
2019/05/22	15	74.45	6	74.00	74.00	9	39,723	0.02%
2019/05/21	9	74.84	6	75.12	75.00	3	39,988	0.01%
2019/05/20	13.8	75.04	7	75.09	75.00	6.8	39,825	0.02%
2019/05/17	11.2	75.86	3.1	74.91	74.70	8.1	39,707	0.02%
2019/05/16	25.7	77.49	17.2	77.53	75.90	8.5	39,278	0.02%
2019/05/15	33	77.76	6.3	78.06	77.80	26.7	38,512	0.07%
2019/05/14	15	79.57	10	79.70	79.70	5	37,886	0.01%
2019/05/13	7	81.70	9	82.48	81.20	-2	37,563	-0.01%
2019/05/10	52	83.96	6.2	84.06	83.70	45.8	37,575	0.12%
2019/05/09	11	85.01	3	84.90	84.30	8	37,560	0.02%
2019/05/08	0.2	85.90	5	85.66	85.90	-4.8	37,350	-0.01%
2019/05/07	4.6	86.93	15.6	86.57	86.60	-11	37,276	-0.03%
2019/05/06	30	85.53	1	84.90	84.90	29	37,269	0.08%
2019/05/03	5.5	87.32	14	87.89	88.20	-8.5	36,812	-0.02%
2019/05/02	16	86.62	5	86.92	86.90	11	36,616	0.03%
2019/04/30	15.5	86.73	2	86.75	86.90	13.5	36,365	0.04%
2019/04/29	9.2	87.94	8	87.83	87.80	1.2	36,026	0.00%
2019/04/26	2.1	86.91	9	87.28	87.40	-6.9	35,703	-0.02%
2019/04/25	8.6	86.31	3.5	86.89	86.80	5.1	35,423	0.01%
2019/04/24	22.4	87.20	26.2	86.74	86.90	-3.8	35,170	-0.01%
2019/04/23	10.4	87.92	15	87.94	88.30	-4.6	34,864	-0.01%
2019/04/22	16.1	88.38	5	88.36	87.80	11.1	34,003	0.03%
2019/04/19	45.7	89.67	16.4	90.55	88.90	29.3	33,706	0.09%
2019/04/18	23.2	93.57	49.6	93.76	91.60	-26.4	32,619	-0.08%
2019/04/17	23.9	92.13	65	91.57	91.80	-41.1	30,553	-0.13%
2019/04/16	14	90.26	27.1	90.24	89.90	-13.1	29,346	-0.04%
2019/04/15	15.3	88.56	32	88.38	89.30	-16.7	28,411	-0.06%
2019/04/12	12.3	86.17	53	86.23	86.50	-40.7	27,828	-0.15%
2019/04/11	8.2	83.73	3	83.97	83.80	5.2	27,456	0.02%
2019/04/10	2.2	82.88	13	82.93	83.00	-10.8	26,990	-0.04%
2019/04/09	2.9	82.17	3.8	82.32	82.50	-0.9	26,686	0.00%
2019/04/08	4.4	82.64	4	82.63	82.40	0.4	26,501	0.00%
2019/04/03	21.4	81.64	27	81.16	81.90	-5.6	25,825	-0.02%
2019/04/02	13.4	82.54	21.3	82.23	82.00	-7.9	25,304	-0.03%
2019/04/01	18.3	79.51	43.4	80.06	80.80	-25.1	23,838	-0.11%
2019/03/29	0.6	73.00	15	73.25	73.50	-14.4	21,133	-0.07%
2019/03/28	0.3	71.80	0	0.00	71.80	0.3	21,058	0.00%
2019/03/27	0.1	71.90	0	0.00	71.90	0.1	21,359	0.00%
2019/03/25	5	71.44	0	0.00	71.20	5	21,784	0.02%
2019/03/22	9.5	72.76	1	72.60	73.00	8.5	21,732	0.04%
2019/03/21	2.2	72.95	5.3	72.96	73.00	-3.1	21,996	-0.01%
2019/03/20	3	72.23	3	72.10	72.40	0	22,458	0.00%
2019/03/19	4	72.00	2.2	72.14	72.30	1.8	23,024	0.01%
2019/03/18	1.3	71.95	3	71.67	72.00	-1.7	23,226	-0.01%
2019/03/15	1	71.00	0.9	70.90	70.60	0.1	23,470	0.00%
2019/03/14	1.4	70.89	0	0.00	71.10	1.4	23,311	0.01%
2019/03/13	3	70.70	3.2	70.80	70.70	-0.2	24,214	0.00%
2019/03/12	7.3	71.19	4.2	71.03	71.20	3.1	24,353	0.01%
2019/03/11	3.2	70.44	4	70.55	70.40	-0.8	24,453	0.00%
2019/03/08	12	70.83	0.2	71.20	70.70	11.8	24,916	0.05%
2019/03/07	11	71.86	5	71.64	71.60	6	25,765	0.02%
2019/03/06	0.2	72.40	0	0.00	72.50	0.2	26,193	0.00%
2019/03/05	0	0.00	2	72.00	71.90	-2	26,787	-0.01%
2019/03/04	6.8	71.96	1	72.20	72.20	5.8	26,928	0.02%
2019/02/27	5.7	72.79	1	72.90	72.70	4.7	26,754	0.02%
2019/02/26	1	73.50	0	0.00	72.80	1	26,722	0.00%
2019/02/25	1.2	73.40	12	73.32	73.40	-10.8	26,937	-0.04%
2019/02/22	1.2	73.08	3	73.37	73.50	-1.8	27,267	-0.01%
2019/02/21	2.2	73.51	1	73.20	73.80	1.2	27,552	0.00%
2019/02/20	1	73.60	11	73.32	73.20	-10	27,545	-0.04%
2019/02/19	2.2	71.91	11.5	72.03	72.00	-9.3	27,169	-0.03%
2019/02/18	1.2	71.00	4	71.40	71.00	-2.8	27,351	-0.01%
2019/02/15	9	70.50	1	70.40	70.30	8	27,533	0.03%
2019/02/14	5	71.72	4	71.73	71.40	1	27,638	0.00%
2019/02/13	6	72.00	3	71.97	72.00	3	27,733	0.01%
2019/02/12	0	0.00	26	71.12	72.00	-26	27,694	-0.09%
2019/02/11	18	70.01	21	70.41	69.90	-3	27,543	-0.01%
2019/01/30	4	70.00	0	0.00	70.00	4	27,311	0.01%
2019/01/29	4	70.00	0	0.00	69.90	4	27,329	0.01%
2019/01/28	0	0.00	6.2	70.80	70.80	-6.2	27,288	-0.02%
2019/01/25	3.1	70.37	2	70.30	70.70	1.1	27,511	0.00%
2019/01/24	1.5	69.87	1	70.00	70.00	0.5	27,455	0.00%
2019/01/23	4	69.73	3	69.97	69.70	1	27,740	0.00%
2019/01/22	1.2	70.67	12	70.66	70.70	-10.8	27,933	-0.04%
2019/01/21	0.1	71.00	8	71.15	71.20	-7.9	28,393	-0.03%
2019/01/18	4.1	70.55	3	70.73	70.80	1.1	29,728	0.00%
2019/01/17	0.6	70.30	4	70.70	70.40	-3.4	30,927	-0.01%
2019/01/16	14.3	70.02	12	70.38	70.20	2.3	31,610	0.01%
2019/01/15	0	0.00	13	69.94	70.30	-13	31,959	-0.04%
2019/01/14	1	68.70	0.7	69.00	68.70	0.3	32,168	0.00%
2019/01/11	28	69.55	6.2	69.85	69.40	21.8	33,547	0.06%
2019/01/10	6.1	69.14	0	0.00	69.30	6.1	33,515	0.02%
2019/01/09	3.4	69.62	12	69.89	69.90	-8.6	33,515	-0.03%
2019/01/08	6.5	68.48	3	68.93	68.60	3.5	33,510	0.01%
2019/01/07	4.1	68.96	14	68.73	69.30	-9.9	33,710	-0.03%
2019/01/04	37.7	67.46	4	67.48	67.60	33.7	33,606	0.10%
2019/01/03	9.1	68.93	13	68.73	68.90	-3.9	33,646	-0.01%
2019/01/02	0	0.00	3	71.27	70.10	-3	33,501	-0.01%
2018/12/28	0	0.00	0.2	70.80	70.80	-0.2	33,856	0.00%
2018/12/27	0.6	70.80	7	71.20	70.80	-6.4	34,100	-0.02%
2018/12/25	5	70.58	6	70.35	70.70	-1	34,538	0.00%
2018/12/24	0	0.00	2	71.30	71.40	-2	35,126	-0.01%
2018/12/22	0	0.00	2	71.10	70.90	-2	35,373	-0.01%
2018/12/21	1.2	70.48	9	70.56	71.40	-7.8	35,779	-0.02%
2018/12/20	3	71.50	3	71.77	71.50	0	35,804	0.00%
2018/12/19	0	0.00	7	71.33	71.80	-7	35,643	-0.02%
2018/12/18	10.1	70.41	3	70.70	70.80	7.1	35,873	0.02%
2018/12/17	0.2	71.30	2	71.90	71.10	-1.8	36,093	0.00%
2018/12/14	7.3	71.26	7	72.20	71.50	0.3	36,528	0.00%
2018/12/13	7.4	72.55	36.9	72.14	73.00	-29.5	36,813	-0.08%
2018/12/12	9.3	70.70	11.2	70.76	71.20	-1.9	37,341	-0.01%
2018/12/11	20.4	68.69	2.1	68.76	68.40	18.3	37,568	0.05%
2018/12/10	15.1	67.79	6.4	67.97	67.70	8.7	37,759	0.02%
2018/12/07	2.2	69.39	0.1	69.80	69.10	2.1	37,568	0.01%
2018/12/06	19.2	69.52	2.3	69.19	69.00	16.9	37,365	0.05%
2018/12/05	7	72.04	1	72.00	71.60	6	36,597	0.02%
2018/12/04	2.2	73.59	1	73.50	73.40	1.2	36,922	0.00%
2018/12/03	7.4	73.61	8.2	73.66	74.00	-0.8	36,977	0.00%
2018/11/30	5	73.14	6	73.68	71.90	-1	36,598	0.00%
2018/11/29	6	72.73	4.3	73.69	72.40	1.7	35,692	0.00%
2018/11/28	11.7	72.90	16.2	72.58	73.10	-4.6	35,289	-0.01%
2018/11/27	15.6	70.46	3.4	70.65	70.70	12.2	34,839	0.04%
2018/11/26	6.2	71.07	5.9	71.07	71.00	0.3	34,800	0.00%
2018/11/23	0.5	70.10	10	70.10	70.00	-9.5	34,663	-0.03%
2018/11/22	6.1	69.69	1	70.90	69.50	5.1	34,653	0.01%
2018/11/21	12.2	69.59	5	70.06	70.60	7.2	34,466	0.02%
2018/11/20	19.6	71.59	0.2	71.20	71.00	19.4	34,147	0.06%
2018/11/19	6	73.53	5	73.54	73.40	1	33,901	0.00%
2018/11/16	2	74.10	0	0.00	74.30	2	34,199	0.01%
2018/11/15	6.3	73.36	0	0.00	74.50	6.3	35,037	0.02%
2018/11/14	8	73.58	1	73.40	73.30	7	34,998	0.02%
2018/11/13	9	74.37	0	0.00	74.40	9	34,972	0.03%
2018/11/12	1.1	76.30	1	76.10	76.20	0.1	34,899	0.00%
2018/11/09	8.4	75.94	1.2	76.40	76.10	7.2	35,101	0.02%
2018/11/08	11.2	77.15	13	77.25	76.60	-1.8	35,138	-0.01%
2018/11/07	3.5	77.77	10.3	77.93	77.90	-6.8	35,022	-0.02%
2018/11/06	9.4	77.53	13	78.92	77.30	-3.6	35,016	-0.01%
2018/11/05	5.8	80.05	4	80.33	80.00	1.8	35,081	0.01%
2018/11/02	2.2	81.00	21	80.37	81.00	-18.8	35,222	-0.05%
2018/11/01	6.2	79.90	11.7	79.57	79.90	-5.5	35,105	-0.02%
2018/10/31	11.1	78.58	12.8	78.39	78.80	-1.7	35,267	0.00%
2018/10/30	30.7	76.15	29.2	76.02	76.40	1.5	35,030	0.00%
2018/10/29	21.9	76.14	12	77.46	75.50	9.9	35,063	0.03%
2018/10/26	19.3	77.16	42.5	77.46	76.20	-23.2	35,074	-0.07%
2018/10/17	18.3	69.54	13	70.02	68.10	5.3	34,592	0.02%
2018/10/16	35	70.09	28	70.08	70.40	7	33,758	0.02%
2018/10/15	21	70.79	8	70.90	70.50	13	33,489	0.04%
2018/10/12	11	70.70	3	71.80	71.90	8	33,508	0.02%
2018/10/11	38	70.53	9	70.83	70.10	29	33,512	0.09%
2018/10/09	2	75.60	1	75.30	75.30	1	32,293	0.00%
2018/10/08	12	75.58	0	0.00	75.50	12	32,342	0.04%
2018/10/05	4	75.93	4	76.05	75.60	0	32,631	0.00%
2018/10/04	15.5	76.45	3.6	76.31	76.20	11.9	32,542	0.04%
2018/10/03	2	77.75	2	77.80	77.80	0	32,668	0.00%
2018/10/02	17.1	78.44	6	78.65	78.10	11.1	32,896	0.03%
2018/10/01	2.5	79.96	0	0.00	79.90	2.5	32,641	0.01%
2018/09/28	1.1	78.54	29	79.26	79.20	-27.9	32,840	-0.09%
2018/09/27	0	0.00	5	78.26	78.70	-5	32,499	-0.02%
2018/09/26	0	0.00	7	77.39	77.30	-7	32,279	-0.02%
2018/09/25	0	0.00	3	76.20	76.10	-3	32,142	-0.01%
2018/09/21	7	75.47	6	75.70	75.80	1	32,370	0.00%
2018/09/20	15	75.52	1	75.60	75.60	14	32,265	0.04%
2018/09/19	4	76.25	5	76.14	76.40	-1	32,294	0.00%
2018/09/18	18	76.01	4	76.50	75.80	14	32,335	0.04%
2018/09/17	1	77.60	0	0.00	77.80	1	32,456	0.00%
2018/09/14	1	76.90	7	77.39	77.90	-6	32,799	-0.02%
2018/09/13	10	76.07	2	76.10	76.00	8	32,828	0.02%
2018/09/12	19	77.42	13	77.77	77.00	6	32,740	0.02%
2018/09/11	3	76.81	7	76.43	77.70	-4	32,803	-0.01%
2018/09/10	23.4	75.50	17	75.36	75.10	6.4	33,096	0.02%
2018/09/07	31.5	78.12	8	78.15	77.70	23.5	32,715	0.07%
2018/09/06	14	79.35	10	79.31	79.30	4	32,743	0.01%
2018/09/05	10	80.17	6	80.10	80.10	4	32,558	0.01%
2018/09/04	6.1	80.22	0	0.00	80.10	6.1	32,939	0.02%
2018/09/03	5.1	80.10	2	80.20	80.10	3.1	33,317	0.01%
2018/08/31	11	80.46	3	80.50	80.50	8	34,592	0.02%
2018/08/30	3.1	81.39	2	81.25	80.90	1.1	35,372	0.00%
2018/08/29	6	81.28	2	81.30	81.40	4	35,704	0.01%
2018/08/28	1	81.10	15	81.30	81.20	-14	35,877	-0.04%
2018/08/27	1	80.80	22.1	81.20	81.00	-21.1	36,077	-0.06%
2018/08/24	6	80.98	35.2	80.61	81.10	-29.2	36,106	-0.08%
2018/08/23	2	81.30	1	81.80	81.80	1	37,143	0.00%
2018/08/21	26	81.00	0	0.00	81.00	26	37,825	0.07%
2018/08/20	0	0.00	5	81.16	81.00	-5	38,555	-0.01%
2018/08/17	14	81.63	3.2	81.72	81.10	10.8	39,047	0.03%
2018/08/16	13	81.08	10	81.41	81.20	3	39,033	0.01%
2018/08/15	28	80.54	20.4	80.53	81.10	7.6	38,932	0.02%
2018/08/14	39.5	81.62	16	82.54	81.30	23.5	38,576	0.06%
2018/08/13	10	84.63	4	84.35	83.80	6	37,744	0.02%
2018/08/10	0	0.00	6	85.87	85.90	-6	37,559	-0.02%
2018/08/09	0	0.00	5.4	85.36	85.20	-5.4	37,496	-0.01%
2018/08/08	5	84.70	30	84.95	85.00	-25	37,984	-0.07%
2018/08/07	0	0.00	7	84.99	84.40	-7	38,653	-0.02%
2018/08/06	12	83.77	17.2	84.60	84.60	-5.2	40,277	-0.01%
2018/08/03	5	83.40	9	83.32	83.80	-4	40,685	-0.01%
2018/08/02	6	83.65	9	84.09	82.80	-3	40,725	-0.01%
2018/08/01	0	0.00	7	83.90	84.10	-7	40,747	-0.02%
2018/07/31	4	83.73	0	0.00	83.80	4	40,718	0.01%
2018/07/30	3	83.77	12	83.80	84.20	-9	40,734	-0.02%
2018/07/27	3	83.27	6	83.35	83.20	-3	40,533	-0.01%
2018/07/26	11.1	82.83	13	82.67	83.50	-1.9	40,985	0.00%
2018/07/25	22	82.88	10	82.81	82.70	12	41,156	0.03%
2018/07/24	42.1	85.36	13	85.34	85.20	29.1	41,023	0.07%
2018/07/23	12	85.48	33	85.40	85.50	-21	40,405	-0.05%
2018/07/20	16.2	84.79	15.7	85.03	85.30	0.5	40,448	0.00%
2018/07/19	1.2	85.02	29	84.96	85.20	-27.8	40,634	-0.07%
2018/07/18	12.1	83.85	28	83.98	84.10	-16	41,177	-0.04%
2018/07/17	12	83.17	7	82.93	82.90	5	41,148	0.01%
2018/07/16	20	83.16	4.1	83.25	82.80	15.9	41,273	0.04%
2018/07/13	8	82.20	7	82.50	82.90	1	42,018	0.00%
2018/07/12	18	81.19	0	0.00	81.20	18	42,639	0.04%
2018/07/11	6	81.18	17	80.92	81.60	-11	42,885	-0.03%
2018/07/10	5	80.72	1	80.40	80.50	4	42,680	0.01%
2018/07/09	2	81.35	14	81.19	80.80	-12	42,584	-0.03%
2018/07/06	16.2	80.58	2	80.80	80.50	14.2	42,830	0.03%
2018/07/05	0.2	81.30	1	81.20	81.20	-0.8	42,840	0.00%
2018/07/04	5.4	81.27	2	80.90	81.60	3.4	43,143	0.01%
2018/07/03	5	81.06	2	81.60	80.70	3	43,802	0.01%
2018/07/02	13	81.64	1	82.70	81.00	12	44,386	0.03%
2018/06/29	7	81.79	13	82.15	83.20	-6	44,722	-0.01%
2018/06/28	11	80.67	0	0.00	80.50	11	46,328	0.02%
2018/06/27	6	81.18	0.1	81.20	80.90	5.9	46,430	0.01%
2018/06/26	5	81.00	9	80.78	81.00	-4	46,386	-0.01%
2018/06/25	29	81.95	5	81.72	81.50	24	46,072	0.05%
2018/06/22	11	82.03	1	82.10	82.30	10	45,973	0.02%
2018/06/21	9	82.84	3	82.87	82.70	6	45,954	0.01%
2018/06/20	16	82.33	13	82.32	83.00	3	46,402	0.01%
2018/06/19	23	83.36	2	83.00	83.00	21	46,024	0.05%
2018/06/15	11	84.85	2	84.85	85.00	9	45,391	0.02%
2018/06/14	70.6	86.19	5	85.94	85.50	65.6	44,934	0.15%
2018/06/13	10	87.70	8	87.69	87.80	2	44,377	0.00%
2018/06/12	15	87.49	10	87.80	87.70	5	45,087	0.01%
2018/06/11	23.2	87.67	1.5	88.11	87.40	21.8	45,024	0.05%
2018/06/08	72	89.89	36	90.06	88.30	36	45,184	0.08%
2018/06/07	24	90.13	43.2	90.31	91.20	-19.2	44,916	-0.04%
2018/06/06	7	88.84	7.1	88.66	89.10	-0.1	44,888	0.00%
2018/06/05	0.3	88.10	8	87.98	88.10	-7.7	45,553	-0.02%
2018/06/04	20.2	87.75	11	87.65	87.80	9.2	45,573	0.02%
2018/06/01	0	0.00	3.2	86.50	86.60	-3.2	45,724	-0.01%
2018/05/31	11	86.62	2	87.40	85.70	9	45,907	0.02%
2018/05/30	15.3	87.02	10	87.42	87.40	5.3	45,020	0.01%
2018/05/29	4	87.73	28	88.14	87.60	-24	44,829	-0.05%
2018/05/28	7	88.60	17	88.64	88.80	-10	44,821	-0.02%
2018/05/25	12	85.89	6	85.82	86.50	6	44,419	0.01%
2018/05/24	3	84.33	3	84.10	84.10	0	44,188	0.00%
2018/05/23	3	83.93	1	84.00	83.60	2	44,702	0.00%
2018/05/22	5	84.22	4	84.10	84.00	1	45,124	0.00%
2018/05/21	1	85.20	7	84.93	85.00	-6	45,700	-0.01%
2018/05/18	6	84.15	14	84.29	83.90	-8	46,339	-0.02%
2018/05/17	13	84.97	3	85.40	84.20	10	47,022	0.02%
2018/05/16	17	84.64	37	84.67	84.60	-20	47,215	-0.04%
2018/05/15	29	87.00	36.5	87.78	86.00	-7.5	47,488	-0.02%
2018/05/14	39.1	88.70	90	88.73	89.00	-51	48,662	-0.10%
2018/05/11	4	84.00	20.8	84.40	85.00	-16.8	47,388	-0.04%
2018/05/10	5.1	82.27	2	82.55	82.90	3.1	47,391	0.01%
2018/05/09	2	82.05	0	0.00	81.80	2	47,644	0.00%
2018/05/08	11	82.28	13	82.06	82.60	-2	48,053	0.00%
2018/05/07	9.2	81.62	9	81.47	81.60	0.2	48,209	0.00%
2018/05/04	2	80.70	3	80.63	80.40	-1	48,519	0.00%
2018/05/03	21	80.44	11	80.35	80.10	10	48,855	0.02%
2018/05/02	11	82.55	1	82.90	81.80	10	48,950	0.02%
2018/04/30	4	82.43	7	82.63	82.90	-3	49,029	-0.01%
2018/04/27	16	81.00	1	81.10	81.50	15	49,363	0.03%
2018/04/26	10	80.94	12	81.22	80.60	-2	49,915	0.00%
2018/04/25	25	80.18	4.8	80.28	80.40	20.2	50,957	0.04%
2018/04/24	78.2	81.16	25	81.23	80.60	53.2	51,057	0.10%
2018/04/23	43	83.13	17	83.25	83.00	26	50,484	0.05%
2018/04/20	19.2	84.06	2	84.20	84.00	17.2	50,371	0.03%
2018/04/19	31	84.22	15	84.49	85.00	16	50,547	0.03%
2018/04/18	43.3	85.38	38	84.95	84.80	5.3	50,204	0.01%
2018/04/17	17	86.66	3	86.57	86.50	14	50,087	0.03%
2018/04/16	2	87.40	1	87.90	87.60	1	50,333	0.00%
2018/04/13	5.5	87.00	6	87.03	87.00	-0.5	50,506	0.00%
2018/04/12	28	87.00	19	87.01	86.80	9	50,851	0.02%
2018/04/11	21	87.73	6	88.18	87.30	15	51,181	0.03%
2018/04/10	5.1	87.00	33	87.19	87.00	-28	51,411	-0.05%
2018/04/09	22	87.40	15	86.87	87.40	7	51,757	0.01%
2018/04/03	74.7	87.09	7	87.26	87.20	67.7	51,281	0.13%
2018/04/02	22	88.09	8	88.68	88.10	14	50,921	0.03%
2018/03/31	78.2	88.73	12	89.33	88.50	66.2	50,680	0.13%
2018/03/30	16	91.78	5	91.60	91.40	11	48,765	0.02%
2018/03/29	21	90.05	3	90.23	90.00	18	48,632	0.04%
2018/03/28	5	90.46	50	90.16	90.10	-45	48,333	-0.09%
2018/03/27	6	91.17	4	91.20	91.20	2	48,237	0.00%
2018/03/26	10	89.99	2	90.00	90.20	8	48,082	0.02%
2018/03/23	27.6	90.92	1.2	91.05	90.40	26.3	48,202	0.05%
2018/03/22	3	92.53	11.4	92.96	92.80	-8.4	48,376	-0.02%
2018/03/21	9	92.56	0	0.00	92.40	9	48,263	0.02%
2018/03/20	2.5	92.62	0	0.00	92.60	2.5	48,615	0.01%
2018/03/19	18	92.83	8	92.85	92.90	10	48,662	0.02%
2018/03/16	6	93.08	0	0.00	92.80	6	48,767	0.01%
2018/03/15	5.6	92.63	11	92.75	93.40	-5.4	48,424	-0.01%
2018/03/14	70	93.44	9.3	93.68	93.30	60.7	48,939	0.12%
2018/03/13	32	95.77	38	95.58	95.20	-6	48,868	-0.01%
2018/03/12	5	93.94	27	93.90	94.30	-22	48,136	-0.05%
2018/03/09	23.1	91.93	35	91.81	91.90	-12	48,311	-0.02%
2018/03/08	1	89.20	10	89.56	89.40	-9	48,434	-0.02%
2018/03/07	11	89.37	10	89.70	88.50	1	48,600	0.00%
2018/03/06	5	88.16	8	88.34	88.20	-3	49,225	-0.01%
2018/03/05	8	87.29	0	0.00	87.00	8	49,994	0.02%
2018/03/02	13.3	87.38	9	87.34	87.80	4.3	49,680	0.01%
2018/03/01	11	87.99	3	88.03	87.90	8	49,850	0.02%
2018/02/27	4	88.68	7	89.14	88.10	-3	49,752	-0.01%
2018/02/26	6	89.17	25	89.19	88.80	-19	49,448	-0.04%
2018/02/23	12	88.93	4	88.95	88.90	8	49,325	0.02%
2018/02/22	6	87.90	1	87.70	87.90	5	49,530	0.01%
2018/02/21	10	88.40	5	88.48	88.20	5	49,335	0.01%
2018/02/12	25	87.88	0	0.00	87.60	25	48,915	0.05%
2018/02/09	27.1	86.90	13	87.38	87.50	14.1	48,743	0.03%
2018/02/08	29.1	89.52	4	89.38	89.00	25.1	48,453	0.05%
2018/02/07	18.3	90.63	22	90.85	90.00	-3.7	49,905	-0.01%
2018/02/06	67.1	89.94	32	89.90	89.20	35.1	49,153	0.07%
2018/02/05	14	93.01	5	92.78	92.80	9	47,142	0.02%
2018/02/02	16.2	94.54	12	94.98	95.20	4.2	47,140	0.01%
2018/02/01	9	93.64	22	94.10	93.50	-13	47,024	-0.03%
2018/01/31	43.1	92.76	2	92.90	92.20	41.1	46,756	0.09%
2018/01/30	11.6	94.12	5	93.96	93.60	6.6	46,299	0.01%
2018/01/29	7	94.84	5	95.30	94.70	2	46,043	0.00%
2018/01/26	9	95.54	9	95.59	95.40	0	45,847	0.00%
2018/01/25	6	95.40	10.8	95.96	95.40	-4.8	45,486	-0.01%
2018/01/24	13.2	96.00	14	95.99	95.90	-0.8	44,848	0.00%
2018/01/23	0	96.90	55	96.11	96.90	-55	44,696	-0.12%
2018/01/22	7	96.83	18	97.02	96.60	-11	44,513	-0.02%
2018/01/19	34.1	96.31	85	95.95	96.90	-51	43,848	-0.12%
2018/01/18	39.1	94.43	30	94.55	93.80	9.1	42,486	0.02%
2018/01/17	17	93.03	1	93.10	93.40	16	42,043	0.04%
2018/01/16	38	93.30	6	93.38	93.40	32	41,887	0.08%
2018/01/15	12	92.84	13.1	92.93	93.30	-1.1	41,766	0.00%
2018/01/12	43	91.90	12	91.89	91.80	31	41,540	0.07%
2018/01/11	24	91.50	4	91.63	91.40	20	41,459	0.05%
2018/01/10	21	90.94	4	91.00	90.80	17	40,939	0.04%
2018/01/09	5.1	91.88	2	92.40	91.80	3.1	40,640	0.01%
2018/01/08	11.5	91.83	6	91.93	91.80	5.5	40,616	0.01%
2018/01/05	26	92.08	11	92.59	93.00	15	40,275	0.04%
2018/01/04	21	92.84	31	92.60	92.60	-10	39,996	-0.02%
2018/01/03	111.1	94.23	64.6	94.14	94.00	46.5	39,819	0.12%	大買/
2018/01/02	16	94.95	3	95.47	95.00	13	39,215	0.03%