鴻海 (2317)-群益金鼎-新店券商分點個股進出

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
154.0
漲跌
▼2.0
漲幅
-1.28%
成交量
66,986張
產業
上市其他電子類股
5914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-新店券商分點個股進出

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-新店券商分點個股進出
群益金鼎-新店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
2024/05/02	12.3	153.15	4	153.63	154.00	8.3	107,073	0.01%
2024/04/30	8	157.31	17	157.79	156.00	-9	106,176	-0.01%
2024/04/29	7.5	158.33	38.3	158.52	158.50	-30.8	105,289	-0.03%
2024/04/26	21.1	155.93	37.6	156.47	155.00	-16.5	104,036	-0.02%
2024/04/25	35.1	152.48	23.2	152.04	151.50	11.9	102,659	0.01%
2024/04/24	39	152.74	54.2	152.34	156.00	-15.2	101,157	-0.01%
2024/04/23	4.1	144.52	2.3	144.35	144.00	1.8	98,752	0.00%
2024/04/22	33.1	142.29	11.8	143.85	143.00	21.3	98,059	0.02%
2024/04/19	29.6	142.05	14.4	143.91	143.00	15.3	97,247	0.02%
2024/04/18	10	146.95	5.6	147.56	148.00	4.4	95,526	0.00%
2024/04/17	30.2	144.73	18.2	145.06	146.50	12	94,851	0.01%
2024/04/16	41.3	139.61	40.8	140.37	141.00	0.5	93,480	0.00%
2024/04/15	36.3	147.12	13	147.08	146.00	23.3	90,976	0.03%
2024/04/12	21.1	151.31	11	151.41	150.50	10.1	89,690	0.01%
2024/04/11	61.5	149.68	14.2	150.54	150.00	47.3	87,961	0.05%
2024/04/10	25.6	155.73	10	156.40	154.50	15.6	85,355	0.02%
2024/04/09	27	158.74	20.8	159.44	158.00	6.2	84,044	0.01%
2024/04/08	31	157.55	8.2	158.12	158.00	22.8	82,682	0.03%
2024/04/03	35.1	157.22	32.7	156.54	159.00	2.4	81,311	0.00%
2024/04/02	11	158.44	22.7	155.77	159.00	-11.6	79,344	-0.01%
2024/04/01	17.3	150.73	24	151.23	150.50	-6.7	76,692	-0.01%
2024/03/29	83.1	151.76	37.5	153.94	150.00	45.6	75,560	0.06%
2024/03/28	25.1	153.19	97.1	153.27	155.50	-72.1	73,210	-0.10%
2024/03/27	24	146.35	33.1	146.35	148.50	-9.1	70,339	-0.01%
2024/03/26	41	143.63	65.2	144.28	142.00	-24.1	68,483	-0.04%
2024/03/25	30	145.73	30.6	145.20	145.50	-0.6	66,381	0.00%
2024/03/22	50.4	145.14	40.5	145.20	145.50	10	64,505	0.02%
2024/03/21	37.2	141.39	33.1	142.64	142.50	4	61,032	0.01%
2024/03/20	44.4	139.38	66.2	138.88	138.00	-21.8	58,649	-0.04%
2024/03/19	25.1	133.02	28.3	133.96	136.00	-3.2	55,781	-0.01%
2024/03/18	133.5	133.42	49.5	133.66	136.00	84	53,182	0.16%	大買/
2024/03/15	17	130.85	136	131.06	132.00	-119	49,532	-0.24%	大賣/鉅額交易
2024/03/14	5.3	119.46	32	119.89	121.00	-26.7	43,236	-0.06%
2024/03/13	53.3	120.68	73.9	120.67	120.50	-20.6	40,314	-0.05%
2024/03/12	12	114.84	160.6	116.37	119.00	-148.6	34,910	-0.43%	大賣/鉅額交易
2024/03/11	21.2	108.28	57.3	109.22	109.50	-36.1	29,389	-0.12%
2024/03/08	10	105.50	16.6	105.66	105.00	-6.6	27,431	-0.02%
2024/03/07	4	107.88	13.1	107.65	107.50	-9.1	26,533	-0.03%
2024/03/06	1	106.50	29.4	106.19	106.50	-28.4	26,183	-0.11%
2024/03/05	29	107.79	28.1	107.64	106.50	0.9	26,190	0.00%
2024/03/04	13	105.77	49.1	105.00	106.50	-36.1	25,463	-0.14%
2024/03/01	0	0.00	16	103.28	102.00	-16	24,125	-0.07%
2024/02/29	0	0.00	23.2	103.13	103.00	-23.2	24,041	-0.10%
2024/02/27	1	103.50	1	103.50	103.50	0	23,750	0.00%
2024/02/26	10	103.50	2	103.50	103.50	8	23,649	0.03%
2024/02/23	3	103.00	2	103.00	103.00	1	23,790	0.00%
2024/02/22	1	103.50	5	103.50	103.50	-4	24,119	-0.02%
2024/02/21	0	103.00	86	103.50	103.00	-86	24,289	-0.35%
2024/02/20	3.1	103.50	17.8	103.81	103.50	-14.7	24,762	-0.06%
2024/02/19	1	102.50	11	102.86	103.00	-10	24,617	-0.04%
2024/02/16	66.1	101.15	2	101.00	101.50	64.1	25,053	0.26%
2024/02/15	30.1	101.78	0	0.00	101.00	30.1	25,287	0.12%
2024/02/05	3	102.00	0	0.00	101.50	3	25,125	0.01%
2024/02/02	3	102.00	0	0.00	102.00	3	25,105	0.01%
2024/02/01	0	0.00	1	102.00	103.00	-1	25,344	0.00%
2024/01/31	0	0.00	3	101.67	102.50	-3	25,428	-0.01%
2024/01/30	0	0.00	6	102.00	102.00	-6	25,581	-0.02%
2024/01/29	1	102.48	1	103.00	102.50	0	25,927	0.00%
2024/01/26	2.6	102.50	53	102.09	102.50	-50.4	26,364	-0.19%
2024/01/25	0	0.00	8	101.69	102.00	-8	26,353	-0.03%
2024/01/24	3	101.00	5	100.50	100.50	-2	26,387	-0.01%
2024/01/23	48	100.50	1	101.00	101.00	47	27,103	0.17%
2024/01/22	4	100.00	0	0.00	99.90	4	29,035	0.01%
2024/01/19	11	100.05	2	100.25	100.50	9	29,204	0.03%
2024/01/18	1	99.80	3	99.90	99.90	-2	29,563	-0.01%
2024/01/17	11.9	99.09	1	100.00	98.60	10.9	29,936	0.04%
2024/01/16	0	100.00	0	0.00	100.00	0	30,976	0.00%
2024/01/15	13	100.27	0.2	100.50	100.00	12.9	31,922	0.04%
2024/01/12	5	100.60	3.3	100.50	100.50	1.7	32,081	0.01%
2024/01/11	3	100.33	1	101.00	100.50	2	32,209	0.01%
2024/01/10	3.2	100.35	1.3	100.50	100.00	1.9	32,083	0.01%
2024/01/09	12	101.58	0	0.00	101.00	12	31,963	0.04%
2024/01/08	5.1	101.92	71	103.38	101.50	-65.9	31,828	-0.21%
2024/01/05	0	0.00	1	104.00	104.00	-1	31,693	0.00%
2024/01/04	1	104.50	4.3	104.35	104.00	-3.3	31,937	-0.01%
2024/01/03	0	104.00	38	104.42	104.50	-38	32,154	-0.12%
2024/01/02	3	104.50	9	104.67	105.00	-6	32,305	-0.02%
2023/12/29	1	105.00	13	104.38	104.50	-12	32,250	-0.04%
2023/12/28	0	0.00	3.3	103.76	104.00	-3.3	32,274	-0.01%
2023/12/27	0	0.00	7.1	103.50	103.50	-7.1	32,180	-0.02%
2023/12/26	0	0.00	2	103.50	104.00	-2	32,097	-0.01%
2023/12/25	0	0.00	22	103.50	103.50	-22	32,284	-0.07%
2023/12/22	0	0.00	6	103.50	103.50	-6	32,363	-0.02%
2023/12/21	3	103.00	4	103.13	103.50	-1	32,468	0.00%
2023/12/20	0	0.00	10.9	103.50	104.50	-10.9	32,160	-0.03%
2023/12/19	40	102.00	3.4	102.24	102.50	36.6	31,507	0.12%
2023/12/18	2	101.50	1	101.50	102.00	1	31,329	0.00%
2023/12/15	51	101.46	7.6	101.43	101.50	43.4	31,177	0.14%
2023/12/14	1	101.50	15.1	101.69	102.00	-14.1	30,726	-0.05%
2023/12/13	0	0.00	5	100.90	101.00	-5	30,500	-0.02%
2023/12/12	1.4	100.63	0	0.00	101.00	1.4	30,839	0.00%
2023/12/11	1	100.50	1	101.00	101.00	0	30,769	0.00%
2023/12/08	1	101.50	0	0.00	101.50	1	30,658	0.00%
2023/12/07	8	101.25	0	0.00	101.00	8	30,887	0.03%
2023/12/06	22	101.50	1	102.00	101.00	21	30,950	0.07%
2023/12/05	3	101.00	0	0.00	101.00	3	30,895	0.01%
2023/12/04	77	101.00	5	100.90	101.00	72	30,773	0.23%
2023/12/01	5.2	100.81	5	100.50	100.50	0.2	30,811	0.00%
2023/11/30	3	101.67	0	0.00	101.50	3	30,592	0.01%
2023/11/29	0.2	102.00	0	0.00	102.00	0.2	30,267	0.00%
2023/11/28	1	103.00	4	102.63	102.50	-3	29,970	-0.01%
2023/11/27	3	102.00	1	103.00	101.50	2	30,482	0.01%
2023/11/24	3	101.50	2	101.25	101.50	1	30,442	0.00%
2023/11/22	2	102.75	33	103.48	102.00	-31	31,063	-0.10%
2023/11/21	0	0.00	63.1	101.38	102.50	-63.1	30,942	-0.20%
2023/11/20	4	101.13	1	101.00	101.00	3	31,170	0.01%
2023/11/17	13	103.38	7.2	102.79	102.50	5.9	30,949	0.02%
2023/11/16	1.4	100.63	6.9	100.86	101.00	-5.5	30,387	-0.02%
2023/11/15	4.2	100.26	5	100.50	100.50	-0.9	30,054	0.00%
2023/11/14	7	99.67	20.1	100.36	100.00	-13.1	29,488	-0.04%
2023/11/13	0.1	97.70	1	98.00	97.70	-0.9	29,120	0.00%
2023/11/10	7.9	97.28	7	97.76	97.20	0.9	29,544	0.00%
2023/11/09	31	98.19	18.8	97.94	97.90	12.2	30,337	0.04%
2023/11/08	60	96.92	8	96.97	97.00	52	30,321	0.17%
2023/11/07	16.6	95.87	5.8	96.06	96.10	10.9	30,373	0.04%
2023/11/06	2.4	97.24	27	96.82	96.40	-24.7	30,281	-0.08%
2023/11/03	11.6	95.61	21	95.72	95.80	-9.4	29,982	-0.03%
2023/11/02	4.5	97.13	1	96.50	97.00	3.5	29,758	0.01%
2023/11/01	7.1	95.97	3	95.83	95.60	4.1	30,097	0.01%
2023/10/31	14	96.27	14.1	96.41	96.50	-0.1	30,309	0.00%
2023/10/30	42.7	95.06	30	94.81	94.50	12.7	29,933	0.04%
2023/10/27	10	98.36	0	0.00	98.20	10	28,083	0.04%
2023/10/26	12.5	98.41	11.8	98.59	98.50	0.7	28,036	0.00%
2023/10/25	12.4	99.17	98.1	98.91	99.00	-85.7	27,773	-0.31%
2023/10/24	123.2	98.50	19	98.31	98.30	104.2	27,620	0.38%	大買/鉅額交易
2023/10/23	25.8	100.67	6.5	100.38	100.50	19.3	26,288	0.07%
2023/10/20	1.7	104.29	1.5	103.50	103.50	0.2	25,919	0.00%
2023/10/19	6	103.50	0	0.00	103.50	6	25,714	0.02%
2023/10/18	2.1	106.24	12.1	106.00	105.50	-10	25,514	-0.04%
2023/10/17	2	107.00	0.1	107.00	106.50	2	25,614	0.01%
2023/10/16	2	107.00	7	107.00	107.00	-5	26,265	-0.02%
2023/10/13	3	106.83	10	106.95	107.50	-7	26,851	-0.03%
2023/10/12	3	106.83	1	107.00	107.00	2	27,096	0.01%
2023/10/11	1	106.00	1	106.50	106.00	0	27,348	0.00%
2023/10/06	2.2	105.27	3	105.17	105.50	-0.8	27,369	0.00%
2023/10/05	7	103.36	13	103.08	103.50	-6	27,528	-0.02%
2023/10/04	4.3	102.91	29	103.10	103.00	-24.6	27,645	-0.09%
2023/10/03	5.1	103.99	2	104.00	104.00	3.1	27,599	0.01%
2023/10/02	9	104.89	1	104.50	104.50	8	27,816	0.03%
2023/09/28	5.1	103.40	4	103.00	104.00	1.1	28,735	0.00%
2023/09/27	2.2	104.00	0	0.00	104.00	2.2	29,226	0.01%
2023/09/26	9.1	104.17	0.1	104.50	104.00	9	30,286	0.03%
2023/09/25	0.1	105.50	55	105.50	105.50	-54.9	31,242	-0.18%
2023/09/22	9.9	105.10	2	105.00	105.00	7.9	31,773	0.02%
2023/09/21	4.1	105.38	4	105.00	105.00	0.1	32,181	0.00%
2023/09/20	7.3	106.32	4	106.50	106.00	3.3	32,555	0.01%
2023/09/19	0	0.00	19.1	107.00	106.50	-19.1	33,360	-0.06%
2023/09/18	1	106.50	2	106.00	106.50	-1	34,796	0.00%
2023/09/15	9	106.28	333	106.50	106.00	-324	35,058	-0.92%	大賣/鉅額交易
2023/09/14	0	0.00	1	106.50	106.50	-1	34,962	0.00%
2023/09/13	0	0.00	1	106.00	106.00	-1	35,116	0.00%
2023/09/12	2	107.00	4	107.00	107.50	-2	35,594	-0.01%
2023/09/11	1	105.50	1	105.00	105.00	0	35,679	0.00%
2023/09/08	3.1	105.50	18	105.47	106.00	-14.9	35,975	-0.04%
2023/09/07	3.1	105.68	0	0.00	105.50	3.1	36,936	0.01%
2023/09/06	2.4	106.00	2	106.25	106.00	0.4	38,325	0.00%
2023/09/05	2	106.50	5	107.00	107.00	-3	38,319	-0.01%
2023/09/04	2	106.00	0	0.00	106.50	2	38,384	0.01%
2023/09/01	0	0.00	1	107.00	107.50	-1	38,403	0.00%
2023/08/31	5	106.00	8	106.06	106.50	-3	38,772	-0.01%
2023/08/30	0	0.00	3	106.00	106.00	-3	38,234	-0.01%
2023/08/29	7	105.79	77	105.97	106.00	-70	38,783	-0.18%
2023/08/28	1	108.50	18	108.33	108.00	-17	38,485	-0.04%
2023/08/25	4.1	108.38	20	108.50	108.00	-16	39,185	-0.04%
2023/08/24	113.4	109.06	12	109.08	109.50	101.4	40,302	0.25%	大買/鉅額交易
2023/08/23	4	107.00	0	0.00	106.50	4	40,756	0.01%
2023/08/22	0	0.00	11	106.41	106.50	-11	41,061	-0.03%
2023/08/21	7.1	106.14	1	106.00	106.00	6.1	41,271	0.01%
2023/08/18	0.1	106.00	87	106.50	106.00	-86.9	41,354	-0.21%
2023/08/17	1.2	106.09	35	106.20	106.50	-33.8	41,432	-0.08%
2023/08/16	11	106.09	3	106.00	105.50	8	41,323	0.02%
2023/08/15	9.1	107.50	34	107.84	107.00	-24.9	41,146	-0.06%
2023/08/14	41.1	109.50	45	109.47	110.00	-3.9	40,542	-0.01%
2023/08/11	5	109.20	0	0.00	108.50	5	40,690	0.01%
2023/08/10	5	109.70	3	110.00	110.00	2	41,012	0.00%
2023/08/09	2	110.75	4	110.75	110.50	-2	41,109	0.00%
2023/08/08	3	110.67	3	110.50	110.50	0	41,947	0.00%
2023/08/07	5.1	110.80	0	0.00	109.50	5.1	41,823	0.01%
2023/08/04	2.1	110.00	2.5	110.30	111.00	-0.4	41,358	0.00%
2023/08/02	17	109.00	2	108.25	108.00	15	41,384	0.04%
2023/08/01	2	110.00	5	110.10	110.50	-3	40,993	-0.01%
2023/07/31	2.1	108.81	0.1	109.00	108.50	2	40,803	0.00%
2023/07/28	2.2	110.45	119	111.00	109.50	-116.8	40,510	-0.29%	大賣/鉅額交易
2023/07/27	0	0.00	39	112.13	110.50	-39	40,589	-0.10%
2023/07/26	3	111.83	28	111.48	111.50	-25	40,899	-0.06%
2023/07/25	0	0.00	25.7	110.68	112.00	-25.7	40,721	-0.06%
2023/07/24	1	108.00	4.5	108.00	108.00	-3.5	39,989	-0.01%
2023/07/21	14	108.00	8	107.19	107.50	6	40,226	0.01%
2023/07/20	12	108.08	2	107.50	108.00	10	40,260	0.02%
2023/07/19	15	110.73	2.3	110.17	108.50	12.8	40,018	0.03%
2023/07/18	14	111.04	9.7	112.14	112.00	4.3	39,654	0.01%
2023/07/17	16	110.22	10	110.15	110.50	6	39,110	0.02%
2023/07/14	1	108.01	15	108.97	109.50	-14	38,735	-0.04%
2023/07/13	2	108.00	8	107.94	107.00	-6	38,284	-0.02%
2023/07/12	6.6	106.73	3	107.00	107.50	3.6	38,042	0.01%
2023/07/11	7	104.93	17.8	104.94	105.00	-10.8	37,842	-0.03%
2023/07/10	1.2	105.07	10	104.50	104.50	-8.9	37,828	-0.02%
2023/07/07	17.1	105.29	7	105.14	105.50	10.1	37,756	0.03%
2023/07/06	17.6	106.39	1	106.00	105.50	16.6	37,732	0.04%
2023/07/05	20.4	108.65	4	108.13	108.50	16.4	36,789	0.04%
2023/07/04	28.4	110.37	1.1	110.18	110.00	27.3	36,139	0.08%
2023/07/03	50	114.39	61.5	114.96	115.00	-11.5	35,462	-0.03%
2023/06/30	15.3	112.04	10	112.50	113.00	5.3	34,309	0.02%
2023/06/29	12.1	114.38	3	113.33	113.00	9.1	33,829	0.03%
2023/06/28	12	114.83	7	115.00	115.00	5	33,522	0.01%
2023/06/27	20.1	114.72	5.3	115.66	114.00	14.8	33,179	0.04%
2023/06/26	12	115.29	26.2	115.21	115.50	-14.2	32,601	-0.04%
2023/06/21	13.3	112.47	21	112.60	113.00	-7.7	32,082	-0.02%
2023/06/20	2	112.50	1.3	112.46	112.50	0.7	32,028	0.00%
2023/06/19	0	0.00	5	112.00	112.50	-5	31,892	-0.02%
2023/06/16	3.2	111.66	51.2	111.96	111.00	-48	31,825	-0.15%
2023/06/15	9.2	111.50	5.1	111.50	111.50	4.1	31,398	0.01%
2023/06/14	1	113.00	13	112.58	112.50	-12	31,855	-0.04%
2023/06/13	17.8	112.61	35	112.69	112.50	-17.2	31,723	-0.05%
2023/06/12	20	109.35	40.4	110.56	110.50	-20.4	30,901	-0.07%
2023/06/09	6.5	107.53	0	0.00	108.00	6.5	29,760	0.02%
2023/06/08	4	107.25	3.2	107.16	107.00	0.8	29,876	0.00%
2023/06/07	9.1	107.33	18	107.33	108.00	-8.9	30,051	-0.03%
2023/06/06	11	106.95	21	106.62	107.00	-10	30,703	-0.03%
2023/06/05	11	107.50	1.4	108.00	107.50	9.6	30,622	0.03%
2023/06/02	6.6	108.00	12	108.46	108.00	-5.4	31,419	-0.02%
2023/06/01	110.2	107.08	15	107.37	108.00	95.2	31,156	0.31%	大買/
2023/05/31	18	106.47	8	107.25	106.50	10	30,871	0.03%
2023/05/30	204.2	107.49	29	107.16	107.00	175.3	30,356	0.58%	大買/鉅額交易
2023/05/29	22.9	104.96	124	104.13	105.50	-101.1	29,635	-0.34%	大賣/鉅額交易
2023/05/26	8.1	102.50	381.5	102.42	102.50	-373.4	29,233	-1.28%	大賣/鉅額交易
2023/05/25	5.2	102.52	2	102.75	102.50	3.2	28,999	0.01%
2023/05/24	1	102.50	0	0.00	103.00	1	28,936	0.00%
2023/05/23	11	102.77	0.1	103.00	102.50	10.9	28,904	0.04%
2023/05/22	2.1	102.52	0	0.00	103.00	2.1	28,907	0.01%
2023/05/19	6.2	102.68	2	102.75	103.00	4.2	29,083	0.01%
2023/05/18	2	102.75	3	103.00	103.00	-1	29,193	0.00%
2023/05/17	2.3	102.49	5	102.50	102.50	-2.7	29,333	-0.01%
2023/05/16	4.6	102.18	0	0.00	102.00	4.6	28,993	0.02%
2023/05/15	14.3	102.01	20	102.10	102.00	-5.7	28,601	-0.02%
2023/05/12	4	105.50	12	104.50	102.50	-8	28,557	-0.03%
2023/05/11	4	105.50	12	104.50	105.00	-8	27,867	-0.03%
2023/05/10	1	106.00	4	106.38	106.50	-3	27,910	-0.01%
2023/05/09	28.1	106.25	16	105.25	106.50	12.1	28,140	0.04%
2023/05/08	0	0.00	0.3	105.00	105.00	-0.3	28,301	0.00%
2023/05/05	0	105.50	16.7	104.97	105.00	-16.7	28,849	-0.06%
2023/05/04	11.1	105.00	3	105.33	105.00	8.1	29,465	0.03%
2023/05/03	11.4	105.49	3.2	105.81	105.50	8.2	29,917	0.03%
2023/05/02	33	104.77	32	105.70	106.00	1	30,781	0.00%
2023/04/28	2.2	104.00	0.3	104.00	104.50	1.9	31,312	0.01%
2023/04/27	0.3	104.00	0	0.00	103.50	0.3	31,454	0.00%
2023/04/26	1	104.00	0.3	104.00	103.50	0.8	31,624	0.00%
2023/04/25	11	103.41	57	103.29	103.00	-46	31,354	-0.15%
2023/04/24	5	103.60	1	104.00	103.50	4	31,215	0.01%
2023/04/21	5	104.30	9.8	104.77	104.00	-4.8	31,240	-0.02%
2023/04/20	3	104.33	5	103.90	104.50	-2	31,018	-0.01%
2023/04/19	17.5	104.38	1	104.00	104.00	16.5	31,244	0.05%
2023/04/18	2	104.25	1.6	104.00	104.50	0.4	31,266	0.00%
2023/04/17	7	104.00	7.3	104.00	104.00	-0.3	31,594	0.00%
2023/04/14	1	104.00	11	104.05	104.50	-10	32,030	-0.03%
2023/04/13	0	0.00	24.1	102.89	103.00	-24.1	32,380	-0.07%
2023/04/12	3.1	103.00	5	102.90	102.50	-1.9	32,302	-0.01%
2023/04/11	2.5	103.50	8	103.50	103.50	-5.5	32,585	-0.02%
2023/04/10	18	103.00	4	103.38	103.00	14	32,478	0.04%
2023/04/07	5	103.50	0	0.00	103.00	5	32,418	0.02%
2023/04/06	46	103.70	2	105.00	103.50	44	32,371	0.14%
2023/03/31	1	104.00	2.3	104.44	104.00	-1.3	31,976	0.00%
2023/03/30	3	104.00	16	104.00	104.50	-13	32,025	-0.04%
2023/03/29	2	104.00	1	103.50	103.50	1	32,165	0.00%
2023/03/28	10	103.30	0.5	104.00	103.00	9.5	32,556	0.03%
2023/03/27	5.1	103.91	3	104.67	103.50	2.1	32,645	0.01%
2023/03/24	18.2	105.00	18	105.03	105.50	0.2	33,306	0.00%
2023/03/23	0.1	103.50	13.5	103.30	103.50	-13.4	32,568	-0.04%
2023/03/22	13	103.50	2	103.75	103.50	11	32,454	0.03%
2023/03/21	2.1	103.01	13	103.85	103.50	-11	32,672	-0.03%
2023/03/20	2	103.00	1	103.00	102.50	1	32,644	0.00%
2023/03/17	6	103.67	9.9	103.80	103.50	-3.9	32,828	-0.01%
2023/03/16	6.3	102.52	3	102.50	102.00	3.3	32,303	0.01%
2023/03/15	0	0.00	21	102.98	102.50	-21	32,585	-0.06%
2023/03/14	2	101.75	4	102.00	102.00	-2	33,160	-0.01%
2023/03/13	51.4	102.97	8	102.88	103.00	43.4	33,434	0.13%
2023/03/10	6	101.92	0	0.00	102.00	6	34,333	0.02%
2023/03/09	33.2	103.07	5	102.50	102.50	28.2	34,973	0.08%
2023/03/08	15.3	104.53	0.8	104.00	104.00	14.5	35,167	0.04%
2023/03/07	9	104.89	22	104.84	105.00	-13	35,211	-0.04%
2023/03/06	1	102.50	17	102.88	103.50	-16	34,782	-0.05%
2023/03/03	0.1	103.00	6	103.42	102.50	-6	34,733	-0.02%
2023/03/02	0	0.00	1	102.50	102.50	-1	34,949	0.00%
2023/03/01	2	101.00	2	102.25	102.00	0	35,010	0.00%
2023/02/24	17.2	101.47	4	102.13	101.00	13.2	34,736	0.04%
2023/02/23	0	0.00	1.1	102.94	103.00	-1.1	34,341	0.00%
2023/02/22	3	101.67	2	101.50	102.00	1	34,713	0.00%
2023/02/21	10	102.75	3	102.50	102.50	7	34,783	0.02%
2023/02/20	3.2	103.00	0	0.00	103.00	3.2	35,331	0.01%
2023/02/17	6	103.00	12	103.29	103.50	-6	35,745	-0.02%
2023/02/16	2.1	103.26	13.4	103.35	103.50	-11.3	36,384	-0.03%
2023/02/15	0	0.00	27.2	102.09	102.50	-27.2	37,202	-0.07%
2023/02/14	4	101.50	10	101.80	102.00	-6	37,250	-0.02%
2023/02/13	4	101.50	16	101.31	101.00	-12	37,616	-0.03%
2023/02/10	0.3	101.50	28	101.59	101.50	-27.8	37,809	-0.07%
2023/02/09	15.1	100.80	2	101.00	101.00	13.1	38,059	0.03%
2023/02/08	3.8	100.60	1	100.50	100.50	2.8	38,379	0.01%
2023/02/07	5	100.50	2	100.75	100.50	3	38,627	0.01%
2023/02/06	3	101.83	9	101.94	101.50	-6	38,581	-0.02%
2023/02/03	28	99.75	7.4	99.87	99.60	20.7	38,523	0.05%
2023/02/02	25	100.18	29	100.47	100.00	-4	38,531	-0.01%
2023/02/01	33.3	100.34	5	100.20	100.00	28.3	38,077	0.07%
2023/01/31	4.2	100.25	22	100.07	99.70	-17.9	37,933	-0.05%
2023/01/30	31.1	98.34	1	99.30	98.10	30.1	37,093	0.08%
2023/01/17	4	98.13	0.4	98.45	98.10	3.7	36,341	0.01%
2023/01/16	21.4	98.63	1	98.40	98.10	20.4	36,361	0.06%
2023/01/13	18.2	99.02	10	98.90	98.60	8.2	36,315	0.02%
2023/01/12	6	99.05	1	99.20	98.60	5	36,978	0.01%
2023/01/11	3.2	99.37	1	99.30	99.10	2.2	37,569	0.01%
2023/01/10	10.3	99.30	0	0.00	99.40	10.3	37,879	0.03%
2023/01/09	6.7	99.04	2	99.20	99.10	4.7	38,027	0.01%
2023/01/06	10	98.51	1.2	98.70	98.40	8.8	37,890	0.02%
2023/01/05	8.7	98.09	4.3	98.11	98.00	4.4	38,045	0.01%
2023/01/04	7.1	98.32	1	98.50	98.10	6.1	38,079	0.02%
2023/01/03	132.3	98.90	117	98.44	99.10	15.3	38,013	0.04%	大買/大賣/
2022/12/30	8	99.90	3	100.00	99.90	5	37,602	0.01%
2022/12/29	37.1	99.76	32	99.80	99.70	5.1	37,753	0.01%
2022/12/28	8.2	100.01	0	0.00	100.50	8.2	38,005	0.02%
2022/12/27	23	100.96	1.3	100.62	100.50	21.7	37,915	0.06%
2022/12/26	1.8	101.00	1	100.50	101.00	0.8	38,115	0.00%
2022/12/23	2	100.50	0	0.00	101.00	2	38,434	0.01%
2022/12/22	10	100.50	12	100.96	101.00	-2	38,849	-0.01%
2022/12/21	2	100.00	1	100.00	100.00	1	39,308	0.00%
2022/12/20	7	100.79	11	100.09	100.00	-4	39,198	-0.01%
2022/12/19	0.1	101.00	18.9	101.00	101.50	-18.8	39,135	-0.05%
2022/12/16	20.4	100.76	2	101.25	100.50	18.4	38,899	0.05%
2022/12/15	23	102.02	1	102.50	101.50	22	38,102	0.06%
2022/12/14	3	102.00	5	102.40	102.50	-2	38,124	-0.01%
2022/12/13	19	101.63	2	101.50	101.00	17	38,141	0.04%
2022/12/12	4	101.75	11	101.55	102.00	-7	37,850	-0.02%
2022/12/09	0	0.00	5.1	102.50	102.00	-5.1	38,145	-0.01%
2022/12/08	11	101.73	1	102.50	101.50	10	37,890	0.03%
2022/12/07	2	102.25	0	0.00	102.00	2	37,817	0.01%
2022/12/06	36	103.60	5	103.60	103.00	31	37,621	0.08%
2022/12/05	14.3	106.16	1.8	106.86	105.50	12.5	37,014	0.03%
2022/12/02	16.2	105.37	72	105.12	105.50	-55.8	36,500	-0.15%
2022/12/01	2.1	102.74	33	102.48	103.00	-30.9	35,734	-0.09%
2022/11/30	15	100.93	3	101.17	100.50	12	34,905	0.03%
2022/11/29	9.1	99.98	9.3	100.02	100.00	-0.3	34,038	0.00%
2022/11/28	22.1	99.95	13	99.99	100.00	9.1	33,757	0.03%
2022/11/25	18	100.64	4	100.63	100.50	14	33,605	0.04%
2022/11/24	17	100.35	32	100.44	101.00	-15	33,507	-0.04%
2022/11/23	20	100.80	10	101.00	100.50	10	33,169	0.03%
2022/11/22	17	100.44	1	100.00	100.50	16	33,091	0.05%
2022/11/21	22.1	100.66	0	0.00	100.00	22.1	32,902	0.07%
2022/11/18	18	101.25	14	101.86	100.50	4	32,636	0.01%
2022/11/17	23.3	101.48	3	101.50	101.50	20.3	32,326	0.06%
2022/11/16	11	101.86	15	101.67	101.50	-4	32,188	-0.01%
2022/11/15	14	101.61	34	101.56	101.50	-20	31,685	-0.06%
2022/11/14	25	100.71	3	101.50	101.50	22	31,198	0.07%
2022/11/11	58	100.34	3	100.33	100.00	55	30,512	0.18%
2022/11/10	12.1	100.71	1	101.00	100.50	11.1	29,543	0.04%
2022/11/09	20.2	101.55	11	101.95	102.50	9.2	29,373	0.03%
2022/11/08	8	100.00	5	100.00	100.00	3	29,190	0.01%
2022/11/07	32	100.12	1.9	100.00	100.00	30.1	29,498	0.10%
2022/11/04	22.6	99.93	5	99.94	100.50	17.6	29,858	0.06%
2022/11/03	17.5	101.02	3	100.83	101.00	14.5	29,990	0.05%
2022/11/02	11	101.50	22.5	101.71	102.00	-11.5	29,765	-0.04%
2022/11/01	7	101.14	5	101.50	101.50	2	29,668	0.01%
2022/10/31	30.1	102.38	37.6	102.49	102.50	-7.5	29,304	-0.03%
2022/10/28	1	103.50	2	104.00	104.00	-1	29,222	0.00%
2022/10/27	4	104.88	3	105.00	104.00	1	29,368	0.00%
2022/10/26	1	103.00	9	103.72	104.00	-8	29,519	-0.03%
2022/10/25	6.2	102.19	2	102.50	103.50	4.2	29,293	0.01%
2022/10/24	264	104.05	0	0.00	103.00	264	29,045	0.91%	大買/鉅額交易
2022/10/21	196.3	102.82	3	103.00	103.50	193.3	28,923	0.67%	大買/鉅額交易
2022/10/20	4.3	101.88	467.4	101.51	102.50	-463.1	29,034	-1.60%	大賣/鉅額交易
2022/10/19	14.2	103.58	6.2	103.50	103.00	8	28,453	0.03%
2022/10/18	7.2	104.76	1	104.00	103.50	6.2	28,204	0.02%
2022/10/17	0.1	105.00	1	105.50	105.00	-0.9	28,041	0.00%
2022/10/14	1	105.00	6	105.08	105.00	-5	27,956	-0.02%
2022/10/13	3.1	103.34	0	0.00	103.50	3.1	28,122	0.01%
2022/10/12	37.3	103.94	4	103.50	103.00	33.3	27,974	0.12%
2022/10/11	14	104.14	4	104.38	104.00	10	27,628	0.04%
2022/10/07	1	107.00	0	0.00	107.50	1	27,413	0.00%
2022/10/06	2	107.00	1	107.00	107.50	1	27,815	0.00%
2022/10/05	14	106.39	12	106.83	107.00	2	27,893	0.01%
2022/10/04	1	102.50	0	0.00	102.50	1	27,455	0.00%
2022/10/03	3.1	101.34	1	101.00	101.00	2.1	27,474	0.01%
2022/09/30	1	101.00	2	101.50	102.00	-1	27,695	0.00%
2022/09/29	528.4	101.50	5	101.50	101.50	523.4	27,913	1.88%	大買/鉅額交易
2022/09/28	20.1	101.43	520.8	102.27	100.50	-500.7	28,002	-1.79%	大賣/鉅額交易
2022/09/27	3	103.67	0	0.00	103.50	3	27,942	0.01%
2022/09/26	9.3	104.21	0	0.00	104.00	9.3	28,760	0.03%
2022/09/23	1	106.50	1	107.00	106.50	0	29,122	0.00%
2022/09/22	1	107.00	2.4	107.00	107.00	-1.4	29,606	0.00%
2022/09/21	2	106.75	0	0.00	107.00	2	29,763	0.01%
2022/09/20	5	108.30	7	108.43	108.50	-2	29,793	-0.01%
2022/09/19	0	0.00	0.2	107.00	107.00	-0.2	29,797	0.00%
2022/09/16	6	107.25	0.2	107.00	107.50	5.8	30,004	0.02%
2022/09/15	0	0.00	1	108.50	108.00	-1	30,148	0.00%
2022/09/14	47	107.57	1	108.00	107.50	46	30,383	0.15%
2022/09/13	0	0.00	8	110.00	110.00	-8	30,584	-0.03%
2022/09/12	1.2	108.41	1.6	108.18	108.50	-0.3	30,594	0.00%
2022/09/08	101	106.50	2.2	106.55	107.00	98.8	31,113	0.32%	大買/
2022/09/07	22.2	106.88	102.8	106.52	106.00	-80.6	31,387	-0.26%	大賣/
2022/09/06	10	108.00	2	108.00	108.50	8	31,270	0.03%
2022/09/05	0.3	108.00	0	0.00	108.00	0.3	31,528	0.00%
2022/09/02	0	0.00	2	107.75	107.50	-2	31,931	-0.01%
2022/09/01	19	107.76	14	107.88	107.50	5	32,046	0.02%
2022/08/31	1	108.00	4	108.75	109.00	-3	31,915	-0.01%
2022/08/30	66	108.02	12	108.46	108.50	54	31,741	0.17%
2022/08/29	4	108.25	70	108.50	108.00	-66	32,006	-0.21%
2022/08/26	21	110.00	4	110.13	110.50	17	32,155	0.05%
2022/08/25	4	109.50	1	110.00	109.50	3	32,478	0.01%
2022/08/24	1.6	109.50	8	109.31	109.50	-6.4	33,426	-0.02%
2022/08/23	12	110.08	2	110.50	110.00	10	34,509	0.03%
2022/08/22	1	110.50	2	110.50	111.00	-1	34,940	0.00%
2022/08/19	9	111.39	12	111.08	111.00	-3	35,525	-0.01%
2022/08/18	13	111.50	10	112.00	112.00	3	35,898	0.01%
2022/08/17	20	112.00	14	112.43	112.50	6	36,728	0.02%
2022/08/16	27	111.46	0.1	111.90	111.00	26.9	36,840	0.07%
2022/08/15	4	111.75	13	112.12	112.00	-9	36,930	-0.02%
2022/08/12	6.5	112.58	21	113.45	112.50	-14.5	37,208	-0.04%
2022/08/11	10	112.50	65	112.08	113.00	-55	37,022	-0.15%
2022/08/10	2	110.50	16	109.88	110.00	-14	36,918	-0.04%
2022/08/09	4	109.00	16	108.44	109.00	-12	36,398	-0.03%
2022/08/08	0	0.00	5	107.50	108.00	-5	36,343	-0.01%
2022/08/05	8	108.38	2	108.25	108.00	6	36,295	0.02%
2022/08/04	113.5	107.92	1	106.50	108.00	112.5	36,249	0.31%	大買/鉅額交易
2022/08/03	100	107.50	106	108.43	108.50	-6	35,932	-0.02%	大賣/
2022/08/02	22	107.07	110	107.97	108.00	-88	35,709	-0.25%	大賣/
2022/08/01	4	108.50	0	0.00	109.00	4	35,441	0.01%
2022/07/29	0	0.00	2	109.00	109.00	-2	35,652	-0.01%
2022/07/28	5.1	108.12	0	0.00	108.50	5.1	35,867	0.01%
2022/07/27	50.5	108.76	6.1	108.98	108.00	44.4	36,003	0.12%
2022/07/26	1	108.00	5	107.90	108.00	-4	35,778	-0.01%
2022/07/25	32.4	107.56	4	107.50	107.50	28.4	35,635	0.08%
2022/07/22	0	0.00	2	106.00	106.00	-2	35,447	-0.01%
2022/07/21	21	104.48	2.4	104.79	105.50	18.6	35,462	0.05%
2022/07/20	16	103.81	12	104.50	103.50	4	35,419	0.01%
2022/07/19	6	104.17	25	103.50	104.00	-19	35,511	-0.05%
2022/07/18	22	104.52	6	105.00	105.00	16	35,446	0.05%
2022/07/15	1	105.50	12	105.75	105.00	-11	35,469	-0.03%
2022/07/14	4	104.50	26	104.98	105.00	-22	35,384	-0.06%
2022/07/13	135.4	103.00	44	103.03	102.50	91.4	34,910	0.26%	大買/
2022/07/12	10	100.13	23	100.46	100.50	-13	34,569	-0.04%
2022/07/11	4	101.00	1	101.00	101.00	3	34,330	0.01%
2022/07/08	12	102.63	10	103.50	102.00	2	34,172	0.01%
2022/07/07	206	101.50	6	102.00	103.50	200	33,867	0.59%	大買/鉅額交易
2022/07/06	11.3	101.07	207	101.00	100.50	-195.7	33,478	-0.58%	大賣/鉅額交易
2022/07/05	77.2	101.51	1	102.50	102.50	76.2	33,199	0.23%
2022/07/04	71.3	100.42	0.5	101.00	100.00	70.8	32,860	0.22%
2022/07/01	26.3	107.27	39	106.42	106.00	-12.7	32,262	-0.04%
2022/06/30	37	110.19	23.5	109.76	109.00	13.5	31,744	0.04%
2022/06/29	38.1	111.41	7.1	111.50	111.00	31	31,393	0.10%
2022/06/28	14	111.39	16	111.50	112.00	-2	31,168	-0.01%
2022/06/27	4	111.25	10	111.90	111.00	-6	31,040	-0.02%
2022/06/24	4	110.50	20	109.75	110.00	-16	30,863	-0.05%
2022/06/23	3.1	108.51	132.2	107.61	108.00	-129.2	30,701	-0.42%	大賣/鉅額交易
2022/06/22	8.2	109.99	3	110.50	109.50	5.2	30,281	0.02%
2022/06/21	24	111.06	9.9	111.51	112.00	14.2	30,597	0.05%
2022/06/20	2.1	108.76	3	109.50	109.00	-0.9	30,276	0.00%
2022/06/17	16.2	110.09	13	110.12	109.50	3.2	30,071	0.01%
2022/06/16	12	112.33	6	112.17	111.50	6	29,597	0.02%
2022/06/15	2.2	112.00	2.1	112.25	112.00	0.1	30,439	0.00%
2022/06/14	40.1	111.27	17	110.79	111.50	23.1	30,755	0.08%
2022/06/13	14.1	111.54	12	111.92	111.50	2.1	30,823	0.01%
2022/06/10	5	114.90	0	0.00	114.00	5	30,587	0.02%
2022/06/09	206	114.99	32.1	115.03	115.50	174	30,617	0.57%	大買/鉅額交易
2022/06/08	2	113.50	2	114.00	114.00	0	30,518	0.00%
2022/06/07	5	113.70	116	113.96	113.50	-111	30,625	-0.36%	大賣/鉅額交易
2022/06/06	14	115.43	8.2	115.19	115.50	5.8	30,483	0.02%
2022/06/02	10.4	114.82	6.1	114.68	114.00	4.3	30,890	0.01%
2022/06/01	76	114.58	35.4	114.84	114.50	40.6	31,010	0.13%
2022/05/31	19.2	111.60	36.6	112.04	113.00	-17.4	30,133	-0.06%
2022/05/30	144	110.45	10.6	110.12	110.50	133.4	28,871	0.46%	大買/鉅額交易
2022/05/27	20.4	110.44	139.2	110.01	110.00	-118.8	28,372	-0.42%	大賣/鉅額交易
2022/05/26	4	109.75	8.2	109.32	109.00	-4.2	27,992	-0.01%
2022/05/25	0.2	109.50	20.1	109.57	109.50	-20	27,818	-0.07%
2022/05/24	3	108.17	6	108.50	108.00	-3	27,347	-0.01%
2022/05/23	6.3	107.76	89.4	107.75	108.00	-83.2	26,969	-0.31%
2022/05/20	57	107.94	46.5	108.17	107.00	10.5	26,832	0.04%
2022/05/19	51	105.99	34	107.34	107.50	17	26,456	0.06%
2022/05/18	4.3	106.50	46	106.84	107.00	-41.7	26,023	-0.16%
2022/05/17	343	104.50	10	105.00	105.00	333	25,518	1.30%	大買/鉅額交易
2022/05/16	225	104.05	3	104.33	104.50	222	25,323	0.88%	大買/鉅額交易
2022/05/13	0.3	104.00	3	103.50	104.00	-2.7	25,172	-0.01%
2022/05/12	1.2	102.58	599.1	102.50	102.00	-597.9	25,217	-2.37%	大賣/鉅額交易
2022/05/11	1	104.00	1	103.00	103.00	0	25,124	0.00%
2022/05/10	28	103.54	2.5	103.20	104.00	25.5	25,133	0.10%
2022/05/09	4	103.88	1	103.50	104.00	3	25,217	0.01%
2022/05/06	5	102.80	2	103.50	104.00	3	25,527	0.01%
2022/05/05	10.9	104.87	6	105.00	104.50	4.9	25,631	0.02%
2022/05/04	102	104.03	4	104.13	104.00	98	25,602	0.38%	大買/
2022/05/03	0.6	102.17	4	102.88	102.50	-3.4	25,586	-0.01%
2022/04/29	3	101.50	1	102.00	102.00	2	25,993	0.01%
2022/04/28	147	100.50	3	100.83	101.50	144	26,305	0.55%	大買/鉅額交易
2022/04/27	5.2	100.10	12	100.14	100.00	-6.8	26,323	-0.03%
2022/04/26	3	101.00	2	101.50	101.00	1	26,227	0.00%
2022/04/25	23.7	101.08	2	101.00	100.50	21.7	26,131	0.08%
2022/04/22	1.1	102.59	3	102.81	103.50	-1.9	25,723	-0.01%
2022/04/21	4	103.00	1	103.50	103.00	3	26,086	0.01%
2022/04/20	3.2	102.65	1	102.50	103.00	2.2	26,106	0.01%
2022/04/19	6	102.17	1	102.50	102.00	5	26,095	0.02%
2022/04/18	5	102.50	147	102.50	102.50	-142	26,235	-0.54%	大賣/鉅額交易
2022/04/15	2	103.50	0	0.00	103.00	2	26,622	0.01%
2022/04/14	86	104.00	0	0.00	104.00	86	27,070	0.32%
2022/04/13	0.3	103.50	2	104.00	104.00	-1.7	27,740	-0.01%
2022/04/12	3	102.50	1	102.50	102.00	2	29,846	0.01%
2022/04/11	11.2	102.37	1.1	102.02	102.00	10.1	29,853	0.03%
2022/04/08	5	102.90	4.3	103.02	103.00	0.7	29,736	0.00%
2022/04/07	7.9	103.86	0	0.00	103.00	7.9	29,605	0.03%
2022/04/06	8.1	104.81	2.1	105.00	105.00	6	29,253	0.02%
2022/04/01	9.2	104.62	4	105.00	104.50	5.2	28,990	0.02%
2022/03/31	0	0.00	6	106.08	106.00	-6	28,748	-0.02%
2022/03/30	0.8	105.50	5	105.60	105.50	-4.2	28,608	-0.01%
2022/03/29	8	105.13	13	105.04	105.50	-5	28,506	-0.02%
2022/03/28	54	105.65	2	105.50	106.00	52	28,443	0.18%
2022/03/25	4.2	106.52	2	106.50	106.00	2.2	28,332	0.01%
2022/03/24	10	106.65	7	106.43	106.50	3	28,289	0.01%
2022/03/23	1.1	104.50	3	105.00	105.50	-1.9	27,980	-0.01%
2022/03/22	4	104.00	154	104.00	104.00	-150	28,224	-0.53%	大賣/鉅額交易
2022/03/21	3.1	105.00	9	105.17	104.50	-6	28,256	-0.02%
2022/03/18	5.4	104.70	3	104.67	106.00	2.4	28,271	0.01%
2022/03/17	7	103.71	9	103.61	104.00	-2	27,192	-0.01%
2022/03/16	17	101.00	1	100.50	101.50	16	26,806	0.06%
2022/03/15	10.1	101.46	4	101.38	101.00	6.1	26,458	0.02%
2022/03/14	3	102.68	1	103.00	102.50	2	26,525	0.01%
2022/03/11	0.1	103.00	0	0.00	103.50	0.1	26,516	0.00%
2022/03/10	2	103.00	31.5	103.02	103.00	-29.5	26,500	-0.11%
2022/03/09	4.1	101.51	1	102.00	101.50	3.1	26,385	0.01%
2022/03/08	164.4	101.91	5	101.40	101.50	159.4	26,349	0.60%	大買/鉅額交易
2022/03/07	8.3	102.64	148	102.99	102.50	-139.7	25,720	-0.54%	大賣/鉅額交易
2022/03/04	1.1	104.02	0	0.00	105.00	1.1	25,816	0.00%
2022/03/03	0	0.00	0.2	105.50	104.50	-0.2	25,972	0.00%
2022/03/02	0.2	104.50	2	104.50	104.50	-1.8	26,143	-0.01%
2022/03/01	3.7	104.77	7	104.50	104.50	-3.3	26,204	-0.01%
2022/02/25	20.6	103.04	13.5	103.02	103.00	7.1	26,220	0.03%
2022/02/24	7.2	102.96	19.5	102.90	102.50	-12.3	26,098	-0.05%
2022/02/23	5.3	104.91	9	105.00	105.00	-3.7	25,606	-0.01%
2022/02/22	1.1	104.05	0	0.00	104.50	1.1	25,709	0.00%
2022/02/21	15.7	105.24	4	106.13	106.00	11.7	25,784	0.05%
2022/02/18	0.4	105.86	4	105.38	105.50	-3.6	25,924	-0.01%
2022/02/17	6	105.92	7	105.64	106.00	-1	25,998	0.00%
2022/02/16	10.1	105.00	2.3	105.07	105.50	7.8	26,003	0.03%
2022/02/15	5	105.00	3.1	104.04	104.00	1.9	26,223	0.01%
2022/02/14	8.1	104.07	2	104.00	104.00	6.1	26,310	0.02%
2022/02/11	0.5	106.00	11	105.00	106.00	-10.5	26,318	-0.04%
2022/02/10	8	106.50	2	106.50	106.50	6	26,440	0.02%
2022/02/09	6.6	106.08	5.2	106.02	106.50	1.4	26,437	0.01%
2022/02/08	16.7	105.19	6	104.75	105.50	10.7	26,352	0.04%
2022/02/07	25.1	103.48	2	103.50	103.00	23.1	25,826	0.09%
2022/01/26	438.6	102.97	6	102.92	102.00	432.6	25,471	1.70%	大買/鉅額交易
2022/01/25	12.5	102.68	4	102.75	103.00	8.5	25,257	0.03%
2022/01/24	10.2	103.25	3.5	103.07	103.00	6.6	25,076	0.03%
2022/01/21	7.5	102.13	8	102.06	102.00	-0.5	24,727	0.00%
2022/01/20	14	103.39	5	104.00	103.00	9	24,415	0.04%
2022/01/19	11	104.05	2	103.75	103.50	9	24,199	0.04%
2022/01/18	6	104.42	1	104.00	103.50	5	24,100	0.02%
2022/01/17	10.5	103.76	0	0.00	103.50	10.5	24,204	0.04%
2022/01/14	11.4	103.64	1	103.50	103.50	10.4	24,181	0.04%
2022/01/13	11.2	105.13	4	105.25	105.50	7.2	24,050	0.03%
2022/01/12	4.1	104.13	2	104.00	104.50	2.1	24,214	0.01%
2022/01/11	4	104.63	1	104.50	104.50	3	24,338	0.01%
2022/01/10	19.3	104.69	6	104.92	104.50	13.3	24,605	0.05%
2022/01/07	5	106.50	9	106.61	106.50	-4	24,846	-0.02%
2022/01/06	25	107.73	4	106.88	107.00	21	24,497	0.09%
2022/01/05	37.3	109.05	65	109.26	109.00	-27.7	23,990	-0.12%
2022/01/04	7	103.79	1	104.00	103.50	6	22,264	0.03%
2022/01/03	5.5	103.50	1	103.50	103.00	4.5	22,420	0.02%
2021/12/30	1	104.50	5	104.50	104.00	-4	22,693	-0.02%
2021/12/29	3	104.83	6.3	105.00	105.00	-3.3	23,058	-0.01%
2021/12/28	2	104.75	11.7	105.00	105.50	-9.7	23,528	-0.04%
2021/12/27	2	104.25	5	104.50	104.50	-3	23,690	-0.01%
2021/12/24	6.2	104.33	1	104.50	104.00	5.2	24,112	0.02%
2021/12/23	5	103.90	4	104.00	104.00	1	24,295	0.00%
2021/12/22	2	104.00	3	103.67	103.50	-1	24,599	0.00%
2021/12/21	0	0.00	53	103.07	104.50	-53	24,777	-0.21%
2021/12/20	18.2	103.28	2	103.00	103.00	16.2	24,788	0.07%
2021/12/17	9.2	103.51	0	0.00	103.50	9.2	24,743	0.04%
2021/12/16	4.1	104.00	0	0.00	103.50	4.1	24,530	0.02%
2021/12/15	4	104.13	1	105.00	105.00	3	24,606	0.01%
2021/12/14	7	104.64	2	105.00	104.50	5	24,867	0.02%
2021/12/13	1.1	104.55	3	105.00	104.50	-1.9	24,882	-0.01%
2021/12/10	3	105.00	2	105.50	105.00	1	25,648	0.00%
2021/12/09	0	0.00	4	105.50	106.00	-4	25,628	-0.02%
2021/12/08	18.3	105.37	3.6	106.34	105.00	14.7	25,632	0.06%
2021/12/07	11	106.05	2	107.00	106.00	9	25,267	0.04%
2021/12/06	11.1	106.27	11	105.86	106.50	0.1	25,185	0.00%
2021/12/03	6	105.08	7	105.50	105.00	-1	25,281	0.00%
2021/12/02	8	105.31	12	106.04	105.00	-4	25,365	-0.02%
2021/12/01	5	105.10	11	105.14	105.50	-6	25,219	-0.02%
2021/11/30	4	104.00	1	104.50	103.50	3	25,243	0.01%
2021/11/29	57	103.71	1	103.00	103.50	56	24,913	0.22%
2021/11/26	74.1	104.10	2.1	104.00	103.50	72	24,820	0.29%
2021/11/25	2	105.25	0	0.00	105.00	2	24,927	0.01%
2021/11/24	8.5	104.97	0	0.00	105.50	8.5	24,868	0.03%
2021/11/23	11	106.09	0	0.00	106.00	11	24,601	0.04%
2021/11/22	4	107.00	2	107.00	106.50	2	24,446	0.01%
2021/11/19	7.1	107.21	0	0.00	106.50	7.1	24,384	0.03%
2021/11/18	5.1	106.51	4	107.00	107.00	1.1	24,337	0.00%
2021/11/17	16.2	107.28	3	108.50	107.00	13.2	24,205	0.05%
2021/11/16	0	0.00	2.3	108.01	108.00	-2.3	24,180	-0.01%
2021/11/15	4.4	108.96	7	109.07	108.00	-2.6	24,775	-0.01%
2021/11/12	3.5	108.93	7.2	108.86	109.00	-3.7	24,877	-0.01%
2021/11/11	11.1	107.96	4	108.38	107.50	7.1	24,858	0.03%
2021/11/10	2.3	109.04	5.4	108.99	109.00	-3.2	25,126	-0.01%
2021/11/09	12	107.46	2	107.50	108.00	10	25,521	0.04%
2021/11/08	5	107.20	17	107.24	107.50	-12	25,431	-0.05%
2021/11/05	1.3	108.00	7.8	108.30	109.00	-6.4	25,877	-0.02%
2021/11/04	0	0.00	70	108.00	108.00	-70	26,297	-0.27%
2021/11/03	3.1	108.00	1	108.00	107.50	2.1	26,495	0.01%
2021/11/02	9.1	107.88	21	108.00	107.50	-11.9	26,978	-0.04%
2021/11/01	6.1	107.00	0	0.00	106.50	6.1	26,974	0.02%
2021/10/29	4	107.00	5	107.40	107.00	-1	27,025	0.00%
2021/10/28	0	0.00	2	108.50	108.50	-2	27,041	-0.01%
2021/10/27	1	107.50	0.5	108.62	108.00	0.5	27,205	0.00%
2021/10/26	4	108.63	2.3	108.93	109.00	1.7	27,413	0.01%
2021/10/25	0	0.00	6.3	108.09	108.00	-6.3	27,459	-0.02%
2021/10/22	1.6	107.50	2	107.75	107.50	-0.4	27,653	0.00%
2021/10/21	1	108.00	6	108.00	108.00	-5	27,868	-0.02%
2021/10/20	8	107.44	4	107.38	107.50	4	27,916	0.01%
2021/10/19	13	107.08	4.2	108.20	107.00	8.9	27,785	0.03%
2021/10/18	4	107.63	25.6	108.42	107.50	-21.6	28,334	-0.08%
2021/10/15	19.2	108.95	18	109.14	109.50	1.2	28,682	0.00%
2021/10/14	13	106.77	10.1	106.90	106.50	2.9	28,303	0.01%
2021/10/13	9.1	105.34	10.2	105.50	105.50	-1.1	28,537	0.00%
2021/10/12	7.2	105.22	4	105.13	105.00	3.2	28,786	0.01%
2021/10/08	3	107.50	6.4	107.27	108.00	-3.4	29,185	-0.01%
2021/10/07	8.6	106.50	19	105.63	107.00	-10.4	29,179	-0.04%
2021/10/06	4	103.50	6	103.92	103.00	-2	29,150	-0.01%
2021/10/05	13.3	101.63	0	0.00	101.50	13.3	28,786	0.05%
2021/10/04	6.1	103.01	1	103.00	103.00	5.1	28,567	0.02%
2021/10/01	23.6	103.71	4	103.25	103.00	19.6	28,543	0.07%
2021/09/30	10	104.95	7.9	105.43	105.00	2.1	28,439	0.01%
2021/09/29	16.5	104.68	0	0.00	105.00	16.5	28,792	0.06%
2021/09/28	2.2	106.55	34	106.50	106.50	-31.8	29,592	-0.11%
2021/09/27	7.1	107.57	0	0.00	107.50	7.1	29,497	0.02%
2021/09/24	2	107.75	2	107.75	107.50	0	29,530	0.00%
2021/09/23	4	107.12	8	106.94	106.50	-4	29,793	-0.01%
2021/09/22	11.3	106.47	3	106.50	107.00	8.2	29,774	0.03%
2021/09/17	2.1	108.70	7.5	108.87	108.50	-5.4	29,528	-0.02%
2021/09/16	10	108.05	0.7	108.07	107.50	9.3	29,476	0.03%
2021/09/15	17	109.74	13.3	109.84	108.50	3.7	29,612	0.01%
2021/09/14	2	106.51	2	107.50	107.50	0	29,019	0.00%
2021/09/13	6.1	106.76	1	107.00	106.50	5.1	29,065	0.02%
2021/09/10	9.2	107.56	7.5	108.00	108.00	1.7	29,390	0.01%
2021/09/09	14	106.82	0	107.17	107.00	14	29,660	0.05%
2021/09/08	14.2	108.04	11	108.82	107.50	3.2	29,623	0.01%
2021/09/07	11.3	108.60	1	108.51	108.50	10.3	29,547	0.03%
2021/09/06	3	111.67	7	111.64	111.00	-4	29,553	-0.01%
2021/09/03	4	112.50	10	112.30	112.50	-6	29,849	-0.02%
2021/09/02	15.1	111.40	6.8	111.81	111.50	8.3	29,768	0.03%
2021/09/01	2.2	110.50	5	110.90	111.00	-2.8	29,654	-0.01%
2021/08/31	14	108.86	16	108.56	111.00	-2	29,587	-0.01%
2021/08/30	3.1	107.67	14.7	108.49	109.00	-11.6	29,418	-0.04%
2021/08/27	5.1	107.80	5.2	108.00	108.00	-0.1	29,666	0.00%
2021/08/26	5	107.50	4	108.13	107.50	1	29,835	0.00%
2021/08/25	7	108.07	8	108.69	108.50	-1	30,168	0.00%
2021/08/24	4.4	108.61	23.3	108.13	109.00	-18.9	30,304	-0.06%
2021/08/23	2	107.50	9	106.56	107.50	-7	30,576	-0.02%
2021/08/20	10.1	103.65	18.2	104.54	104.50	-8.1	30,649	-0.03%
2021/08/19	18.3	103.73	3	103.83	103.00	15.3	31,163	0.05%
2021/08/18	18.1	105.83	11	105.73	107.00	7.1	30,717	0.02%
2021/08/17	13.7	106.69	5	106.50	106.50	8.7	31,031	0.03%
2021/08/16	17.6	107.03	5	107.10	107.50	12.6	31,124	0.04%
2021/08/13	39	109.38	6	109.83	109.00	33	31,441	0.10%
2021/08/12	4	109.00	6	109.42	109.00	-2	31,378	-0.01%
2021/08/11	21.2	107.22	9.1	107.89	109.00	12.1	31,859	0.04%
2021/08/10	27.9	109.64	3	110.33	108.50	24.9	32,440	0.08%
2021/08/09	3.2	111.84	4	112.00	112.00	-0.8	33,341	0.00%
2021/08/06	7.1	112.07	9	112.22	112.50	-2	33,684	-0.01%
2021/08/05	4.1	111.13	3	112.00	112.00	1.1	34,169	0.00%
2021/08/04	13	112.00	0	0.00	112.00	13	36,329	0.04%
2021/08/03	6.1	111.50	6	111.42	111.50	0.1	37,309	0.00%
2021/08/02	23	111.91	8	111.06	113.00	15	37,640	0.04%
2021/07/30	4	110.00	0	0.00	110.00	4	38,246	0.01%
2021/07/29	2.4	111.00	4	110.75	111.00	-1.6	38,400	0.00%
2021/07/28	18.1	109.53	1.3	109.23	110.50	16.8	39,142	0.04%
2021/07/27	3	110.67	11	110.73	111.50	-8	40,042	-0.02%
2021/07/26	12	109.54	1	110.00	110.00	11	40,774	0.03%
2021/07/23	4.1	111.00	1	110.00	110.50	3.1	40,978	0.01%
2021/07/22	14	109.93	11	110.91	110.50	3	41,267	0.01%
2021/07/21	15	113.73	12	113.00	112.50	3	41,185	0.01%
2021/07/20	12	114.88	1	115.01	114.50	11	40,817	0.03%
2021/07/19	20	116.65	0	0.00	116.50	20	41,033	0.05%
2021/07/16	2.1	118.74	7	119.00	119.50	-4.9	41,627	-0.01%
2021/07/15	13.2	118.50	41.9	118.94	119.50	-28.7	41,646	-0.07%
2021/07/14	7.5	116.68	11	116.82	116.00	-3.5	41,038	-0.01%
2021/07/13	6.1	116.50	14	116.43	116.50	-7.9	41,122	-0.02%
2021/07/12	18	115.08	6	115.08	115.00	12	41,396	0.03%
2021/07/09	13.3	113.80	16	114.25	114.00	-2.7	41,770	-0.01%
2021/07/08	5.7	115.15	3	116.00	115.50	2.7	42,184	0.01%
2021/07/07	9	115.11	4	115.75	115.00	5	42,614	0.01%
2021/07/06	3.2	116.50	12.4	116.42	116.50	-9.2	43,302	-0.02%
2021/07/05	26	114.35	41	114.85	117.00	-15	43,911	-0.03%
2021/07/02	7	111.64	11	111.95	111.50	-4	43,223	-0.01%
2021/07/01	3	111.50	2	112.50	112.00	1	43,510	0.00%
2021/06/30	15.4	112.61	21	112.83	112.00	-5.6	43,940	-0.01%
2021/06/29	11	111.86	8	112.19	111.50	3	45,039	0.01%
2021/06/28	5	111.50	4	112.38	111.50	1	46,909	0.00%
2021/06/25	11	113.82	12.1	114.04	113.00	-1.1	47,286	0.00%
2021/06/24	9	111.94	32.5	112.72	113.00	-23.5	47,379	-0.05%
2021/06/23	1.1	109.00	9.1	111.00	111.50	-8	47,741	-0.02%
2021/06/22	3	109.17	3.6	109.22	108.50	-0.6	48,354	0.00%
2021/06/21	24.4	109.07	4	109.50	108.50	20.4	49,335	0.04%
2021/06/18	11	112.23	31	112.50	111.50	-20	50,635	-0.04%
2021/06/17	14.1	110.65	2	111.00	113.00	12.1	51,947	0.02%
2021/06/16	8	112.06	25	112.84	111.50	-17	54,351	-0.03%
2021/06/15	4	112.50	3	113.50	113.00	1	56,251	0.00%
2021/06/11	12	113.08	33	113.23	113.50	-21	58,242	-0.04%
2021/06/10	2	111.00	4.1	111.24	110.50	-2.1	59,189	0.00%
2021/06/09	2.7	110.45	3	110.50	109.50	-0.3	60,027	0.00%
2021/06/08	3.1	110.66	5	110.30	110.50	-2	61,243	0.00%
2021/06/07	10.1	110.60	7	110.71	110.50	3.1	62,197	0.00%
2021/06/04	25.2	110.04	30	110.28	112.00	-4.8	62,654	-0.01%
2021/06/03	7.8	111.73	2.5	112.30	111.00	5.3	62,906	0.01%
2021/06/02	9	112.00	4	111.88	112.00	5	63,414	0.01%
2021/06/01	6.2	113.93	8	114.38	114.50	-1.8	64,306	0.00%
2021/05/31	26.5	112.69	17	112.62	113.50	9.5	65,255	0.01%
2021/05/28	7.2	110.72	5	110.90	111.00	2.2	66,126	0.00%
2021/05/27	17	108.65	43	109.00	109.50	-26	66,575	-0.04%
2021/05/26	9.1	111.22	2	112.50	111.50	7.1	67,559	0.01%
2021/05/25	7.4	112.07	20	111.85	112.00	-12.7	69,013	-0.02%
2021/05/24	5	108.90	2	109.00	109.50	3	69,079	0.00%
2021/05/21	4	109.25	37.4	108.87	109.50	-33.4	69,408	-0.05%
2021/05/20	6.2	105.58	7	105.71	106.00	-0.8	69,516	0.00%
2021/05/19	14.1	105.11	14	105.14	105.00	0.1	70,236	0.00%
2021/05/18	6.1	105.78	17	105.71	107.00	-10.9	70,231	-0.02%
2021/05/17	44.6	99.57	38	99.54	98.20	6.6	70,387	0.01%
2021/05/14	19	104.76	22	104.70	104.50	-3	70,236	0.00%
2021/05/13	14.2	102.47	26.6	102.69	103.00	-12.4	70,571	-0.02%
2021/05/12	30.7	100.64	89.7	100.32	102.00	-59	70,334	-0.08%
2021/05/11	55.4	107.94	21	106.83	107.00	34.4	69,233	0.05%
2021/05/10	17.4	113.86	8	113.50	113.00	9.4	69,994	0.01%
2021/05/07	25.2	116.69	45.9	115.75	117.50	-20.7	72,312	-0.03%
2021/05/06	13	111.68	27	111.65	112.50	-14	73,359	-0.02%
2021/05/05	19.8	111.23	16.8	111.10	110.00	3	74,195	0.00%
2021/05/04	53.8	109.89	18.2	110.02	108.50	35.6	75,249	0.05%
2021/05/03	41.6	113.23	96	113.07	112.50	-54.4	76,133	-0.07%
2021/04/29	37.1	117.30	26.2	117.52	116.00	10.9	78,603	0.01%
2021/04/28	32	117.66	5	117.50	117.00	27	79,282	0.03%
2021/04/27	17	119.00	13.8	119.30	118.50	3.2	80,842	0.00%
2021/04/26	23	118.09	6.4	118.89	117.50	16.6	81,368	0.02%
2021/04/23	16.1	117.94	17.6	118.25	119.00	-1.5	82,262	0.00%
2021/04/22	78.2	118.98	22	118.41	117.50	56.2	84,441	0.07%
2021/04/21	46.3	120.53	2	120.25	120.00	44.3	88,574	0.05%
2021/04/20	27	121.33	6	121.67	122.00	21	89,305	0.02%
2021/04/19	28	121.86	1	122.00	121.50	27	90,633	0.03%
2021/04/16	19.1	122.58	25	123.10	123.50	-5.9	91,260	-0.01%
2021/04/15	10	120.30	1.3	121.08	121.00	8.7	92,273	0.01%
2021/04/14	63	120.55	8	121.25	121.50	55	93,500	0.06%
2021/04/13	13.6	122.28	28	121.98	122.50	-14.4	96,281	-0.01%
2021/04/12	18.4	120.51	5	121.30	120.50	13.4	99,322	0.01%
2021/04/09	40.3	121.18	35	122.66	120.00	5.3	102,027	0.01%
2021/04/08	17.3	122.31	4	122.13	122.50	13.3	101,224	0.01%
2021/04/07	15.4	123.19	3	123.00	123.50	12.4	101,243	0.01%
2021/04/06	18.2	122.81	1	123.50	122.50	17.2	101,439	0.02%
2021/04/01	79.7	122.29	49	122.56	121.50	30.7	101,864	0.03%
2021/03/31	40.5	124.54	414	124.18	124.00	-373.5	102,143	-0.37%	大賣/鉅額交易
2021/03/30	9.1	129.22	30	129.38	129.50	-21	100,661	-0.02%
2021/03/29	22.2	128.07	10	128.25	128.50	12.2	100,823	0.01%
2021/03/26	13.1	126.73	4	126.63	126.50	9	101,700	0.01%
2021/03/25	29	127.76	10	128.50	126.50	19	101,299	0.02%
2021/03/24	142.4	129.22	17	128.95	128.00	125.3	100,686	0.12%	大買/鉅額交易
2021/03/23	321.6	133.04	60.5	132.43	130.50	261.1	99,806	0.26%	大買/鉅額交易
2021/03/22	69.2	126.91	115.5	126.89	130.00	-46.3	98,701	-0.05%	大賣/
2021/03/19	106.8	125.10	112.9	125.09	123.50	-6.2	97,546	-0.01%	大買/大賣/
2021/03/18	14	130.07	64.4	130.00	129.50	-50.4	95,637	-0.05%
2021/03/17	34.9	125.94	85.6	124.95	126.00	-50.7	94,357	-0.05%
2021/03/16	33.3	122.30	74.6	122.42	123.00	-41.3	92,873	-0.04%
2021/03/15	36.3	120.51	42	120.23	121.00	-5.7	92,452	-0.01%
2021/03/12	34.4	119.42	80.6	119.22	120.00	-46.2	93,263	-0.05%
2021/03/11	40.1	116.91	31	116.93	117.00	9.1	94,385	0.01%
2021/03/10	16.3	115.62	39	115.81	115.50	-22.7	93,926	-0.02%
2021/03/09	25.3	113.11	17	113.21	115.00	8.3	93,640	0.01%
2021/03/08	28.2	114.46	16.2	115.18	113.50	12	93,481	0.01%
2021/03/05	34.4	114.21	402.3	113.55	115.00	-367.9	92,985	-0.40%	大賣/鉅額交易
2021/03/04	31	113.69	32.3	114.35	114.50	-1.3	92,545	0.00%
2021/03/03	220.1	113.95	24.8	114.37	115.50	195.4	91,575	0.21%	大買/鉅額交易
2021/03/02	222.1	114.00	37	114.05	112.00	185.1	90,689	0.20%	大買/鉅額交易
2021/02/26	75.2	112.73	6	114.08	112.00	69.1	90,179	0.08%
2021/02/25	22	114.95	86.1	115.10	116.50	-64.1	88,553	-0.07%
2021/02/24	35	111.48	9.2	112.70	110.50	25.8	87,097	0.03%
2021/02/23	8.9	109.80	15.3	110.70	111.50	-6.4	86,598	-0.01%
2021/02/22	62.2	111.87	19	112.42	111.00	43.2	86,137	0.05%
2021/02/19	38.7	110.80	48.6	111.10	110.00	-9.9	85,645	-0.01%
2021/02/18	3.3	113.40	60	113.96	113.00	-56.7	84,850	-0.07%
2021/02/17	22.1	113.70	28	114.43	114.00	-5.9	84,908	-0.01%
2021/02/05	47.2	114.29	42.1	114.59	113.50	5.1	83,928	0.01%
2021/02/04	35.3	114.71	34	114.43	114.00	1.3	83,134	0.00%
2021/02/03	16	116.22	28	116.73	116.50	-12	82,680	-0.01%
2021/02/02	29.2	115.84	15	116.13	116.50	14.2	82,107	0.02%
2021/02/01	64.4	111.41	51	110.69	113.00	13.4	81,389	0.02%
2021/01/29	94.5	115.06	64.5	114.51	111.50	30	79,640	0.04%
2021/01/28	57.7	119.27	69.7	119.59	118.50	-12	76,874	-0.02%
2021/01/27	41.2	123.28	47.1	123.51	123.00	-5.9	75,136	-0.01%
2021/01/26	69.3	122.58	64.4	122.73	122.00	4.9	73,916	0.01%
2021/01/25	49.9	120.72	105.3	121.37	123.00	-55.4	72,070	-0.08%	大賣/
2021/01/22	120.4	119.94	141.3	120.41	121.50	-20.9	70,174	-0.03%	大買/大賣/
2021/01/21	37.5	116.56	60	116.31	117.00	-22.5	67,021	-0.03%
2021/01/20	68	116.34	45.6	116.24	114.50	22.4	66,129	0.03%
2021/01/19	36.3	115.23	72.1	114.81	115.00	-35.7	64,197	-0.06%
2021/01/18	25.9	112.75	35.2	113.53	114.00	-9.4	63,005	-0.01%
2021/01/15	59.2	115.20	54	116.17	115.50	5.2	61,737	0.01%
2021/01/14	58.8	114.19	242.9	114.69	116.00	-184.1	59,302	-0.31%	大賣/鉅額交易
2021/01/13	59.4	105.77	50.1	106.03	106.50	9.3	54,542	0.02%
2021/01/12	32.5	104.50	71.4	104.12	104.00	-38.9	53,983	-0.07%
2021/01/11	20.8	107.16	33.1	107.73	107.50	-12.3	53,647	-0.02%
2021/01/08	51.4	107.10	65.9	107.98	108.00	-14.5	53,291	-0.03%
2021/01/07	50	106.45	63.4	106.94	107.00	-13.4	51,832	-0.03%
2021/01/06	128	105.73	103	105.82	105.00	25	50,561	0.05%	大買/大賣/
2021/01/05	85	102.95	105.4	103.12	104.00	-20.4	47,274	-0.04%	大賣/
2021/01/04	100.1	96.66	133.3	96.50	99.90	-33.3	44,037	-0.08%	大賣/
2020/12/31	28	91.60	29	91.74	92.00	-1	40,427	0.00%
2020/12/30	6	90.83	30.8	90.64	91.60	-24.8	40,179	-0.06%
2020/12/29	14	90.82	13	91.05	90.40	1	39,796	0.00%
2020/12/28	31	92.19	39.3	92.11	91.80	-8.3	39,355	-0.02%
2020/12/25	45	91.71	81.8	91.61	91.80	-36.8	38,556	-0.10%
2020/12/24	31	89.38	16	89.54	89.60	15	37,188	0.04%
2020/12/23	35	88.59	96.8	88.79	88.80	-61.8	37,032	-0.17%
2020/12/22	30.3	89.51	21	88.55	87.70	9.3	36,732	0.03%
2020/12/21	2	87.80	34	88.05	88.00	-32	36,124	-0.09%
2020/12/18	16	87.76	10	88.00	87.70	6	35,941	0.02%
2020/12/17	2	88.00	7	87.93	87.80	-5	35,866	-0.01%
2020/12/16	10	87.79	18	87.85	88.20	-8	35,716	-0.02%
2020/12/15	36	87.31	6	86.68	87.10	30	35,463	0.08%
2020/12/14	17	88.38	12	88.53	87.70	5	35,162	0.01%
2020/12/11	23.2	87.41	35.1	87.96	87.60	-11.9	34,666	-0.03%
2020/12/10	26	87.92	26.2	87.92	87.70	-0.2	33,930	0.00%
2020/12/09	28.7	88.75	42	88.87	89.00	-13.3	33,480	-0.04%
2020/12/08	53.6	88.27	35.6	88.61	87.60	18	32,621	0.06%
2020/12/07	67.2	85.63	106.1	86.29	87.90	-38.9	31,140	-0.12%	大賣/
2020/12/04	6.1	82.96	4	82.98	82.90	2.1	28,798	0.01%
2020/12/03	12	82.09	10	82.16	82.00	2	28,368	0.01%
2020/12/02	3	82.43	2	82.60	82.70	1	28,204	0.00%
2020/12/01	0	0.00	4.2	82.33	82.90	-4.2	28,227	-0.01%
2020/11/30	17	82.26	11	82.86	82.30	6	28,504	0.02%
2020/11/27	18.4	82.63	16	82.86	82.60	2.4	27,917	0.01%
2020/11/26	27	82.97	21	82.95	83.00	6	27,869	0.02%
2020/11/25	10.4	82.29	11	82.03	82.00	-0.6	27,823	0.00%
2020/11/24	27	82.37	10.1	82.99	82.00	16.9	27,853	0.06%
2020/11/23	25.2	82.83	34	82.84	82.90	-8.8	27,877	-0.03%
2020/11/20	6	82.28	2	82.50	82.50	4	27,738	0.01%
2020/11/19	6	82.77	0	0.00	82.90	6	27,618	0.02%
2020/11/18	25	83.20	36	83.11	83.20	-11	27,595	-0.04%
2020/11/17	9	82.68	10	82.91	83.00	-1	27,491	0.00%
2020/11/16	2	82.60	29.5	82.56	82.60	-27.5	27,885	-0.10%
2020/11/13	23.1	81.42	48.5	81.46	81.40	-25.4	27,577	-0.09%
2020/11/12	11	81.08	15.6	81.68	81.90	-4.6	27,494	-0.02%
2020/11/11	24.5	81.51	35	81.04	81.60	-10.5	27,213	-0.04%
2020/11/10	12	80.73	12	81.06	80.80	0	27,174	0.00%
2020/11/09	2	81.00	24	80.98	81.20	-22	28,235	-0.08%
2020/11/06	28.5	79.61	26.4	79.67	79.70	2.1	28,321	0.01%
2020/11/05	15	79.00	11	79.01	79.00	4	28,488	0.01%
2020/11/04	15	78.63	12	78.53	78.80	3	29,073	0.01%
2020/11/03	11	78.30	11	78.48	78.30	0	29,122	0.00%
2020/11/02	4	77.75	2	78.00	78.30	2	29,432	0.01%
2020/10/30	1	77.90	8	77.88	77.50	-7	29,600	-0.02%
2020/10/29	22.2	77.57	1	77.60	78.00	21.2	29,550	0.07%
2020/10/28	12	79.10	26	78.76	78.30	-14	30,059	-0.05%
2020/10/27	6	79.70	10	79.80	80.00	-4	30,234	-0.01%
2020/10/26	0	0.00	2.6	80.45	80.20	-2.6	30,632	-0.01%
2020/10/23	6	80.70	1	81.18	80.70	5	31,049	0.02%
2020/10/22	6	80.62	2	80.50	80.80	4	32,073	0.01%
2020/10/21	4	80.73	16	80.91	80.40	-12	32,779	-0.04%
2020/10/20	21	81.30	16	81.19	81.40	5	33,058	0.02%
2020/10/19	27	81.19	72	81.03	81.30	-45	33,610	-0.13%
2020/10/16	43	78.83	32	78.86	78.60	11	33,408	0.03%
2020/10/15	1	77.70	9.9	78.24	78.10	-8.9	33,847	-0.03%
2020/10/14	3	78.30	5	78.80	78.00	-2	34,602	-0.01%
2020/10/13	3	78.40	6	78.60	78.90	-3	34,800	-0.01%
2020/10/12	10	78.40	28	78.48	78.70	-18	35,259	-0.05%
2020/10/08	5	77.80	2	78.00	78.00	3	35,425	0.01%
2020/10/07	2	77.45	0	0.00	77.40	2	35,744	0.01%
2020/10/06	1	78.00	0	0.00	77.80	1	36,066	0.00%
2020/10/05	2	77.75	2	77.95	77.70	0	36,653	0.00%
2020/09/30	12	77.58	1	77.90	77.40	11	37,159	0.03%
2020/09/29	8	77.31	13	78.00	77.00	-5	37,455	-0.01%
2020/09/28	22.2	76.86	27	75.75	76.90	-4.8	37,793	-0.01%
2020/09/25	7	74.80	1	74.30	74.30	6	38,001	0.02%
2020/09/24	39	75.45	9	75.93	75.00	30	38,076	0.08%
2020/09/23	4	76.90	1	76.80	76.70	3	37,687	0.01%
2020/09/22	10	76.82	1	77.10	76.80	9	38,132	0.02%
2020/09/21	18	77.70	13	78.10	77.40	5	38,706	0.01%
2020/09/18	4	77.85	1	77.80	77.60	3	40,000	0.01%
2020/09/17	11	78.22	2	78.30	78.10	9	40,947	0.02%
2020/09/16	1	78.60	5	78.96	78.80	-4	41,362	-0.01%
2020/09/15	0	0.00	12	79.14	79.10	-12	41,339	-0.03%
2020/09/14	8	79.06	16	79.27	79.40	-8	41,646	-0.02%
2020/09/11	11	78.47	13	78.40	78.50	-2	41,491	0.00%
2020/09/10	2	78.50	10	78.46	78.50	-8	41,523	-0.02%
2020/09/09	1	77.10	4	77.25	77.90	-3	41,410	-0.01%
2020/09/08	9	77.53	0	0.00	77.50	9	41,473	0.02%
2020/09/07	5	77.02	4	77.23	77.30	1	41,611	0.00%
2020/09/04	19	76.87	0	0.00	76.90	19	41,954	0.05%
2020/09/03	8	78.56	2.6	78.04	77.70	5.4	41,789	0.01%
2020/09/02	11	77.09	11	77.13	77.80	0	41,734	0.00%
2020/09/01	6	76.70	2	76.80	77.00	4	42,211	0.01%
2020/08/31	14	77.48	0	0.00	76.90	14	42,474	0.03%
2020/08/28	3	77.40	2	77.80	77.50	1	42,692	0.00%
2020/08/27	12.2	77.77	11	78.12	77.50	1.2	42,988	0.00%
2020/08/26	2	78.00	0	0.00	78.20	2	43,281	0.00%
2020/08/25	1.5	78.33	1	78.10	78.30	0.5	43,441	0.00%
2020/08/24	1.2	77.92	4	77.83	77.60	-2.8	43,891	-0.01%
2020/08/21	2	77.90	4	77.95	78.20	-2	43,964	0.00%
2020/08/20	41	77.34	1	78.90	77.10	40	43,929	0.09%
2020/08/19	12	79.58	15	80.02	79.30	-3	43,368	-0.01%
2020/08/18	13	79.68	16	80.33	79.80	-3	43,283	-0.01%
2020/08/17	7	80.31	1	80.30	80.20	6	43,604	0.01%
2020/08/14	4	79.98	8	80.08	80.40	-4	43,618	-0.01%
2020/08/13	18	80.38	35.1	80.91	79.50	-17.1	43,559	-0.04%
2020/08/12	15	80.77	18.5	81.03	81.40	-3.5	42,948	-0.01%
2020/08/11	7	80.29	0	0.00	79.80	7	43,139	0.02%
2020/08/10	10	80.36	28	79.92	80.50	-18	43,407	-0.04%
2020/08/07	20	79.01	11	79.39	78.30	9	43,275	0.02%
2020/08/06	6	78.85	28	79.22	79.00	-22	43,625	-0.05%
2020/08/05	3.1	78.16	0	0.00	77.90	3.1	43,829	0.01%
2020/08/04	12	77.83	7	77.83	78.10	5	44,340	0.01%
2020/08/03	34	78.00	0	0.00	77.10	34	44,597	0.08%
2020/07/31	10	78.77	16	79.03	78.40	-6	44,108	-0.01%
2020/07/30	12.2	77.89	14	77.91	78.00	-1.8	43,832	0.00%
2020/07/29	44	78.41	5.2	79.26	78.00	38.8	43,666	0.09%
2020/07/28	28	80.46	10	81.22	78.40	18	43,848	0.04%
2020/07/27	19	78.57	14	78.89	78.00	5	43,342	0.01%
2020/07/24	20	80.64	6	80.98	80.00	14	42,760	0.03%
2020/07/23	25	81.92	52.6	81.88	82.10	-27.6	42,348	-0.07%
2020/07/22	33	85.46	43.2	85.58	85.90	-10.2	41,517	-0.02%
2020/07/21	8	85.44	37	85.38	85.30	-29	40,594	-0.07%
2020/07/20	15	86.07	7	86.44	86.80	8	39,798	0.02%
2020/07/17	5	88.30	24	88.15	88.00	-19	39,066	-0.05%
2020/07/16	23	87.62	63	87.76	87.60	-40	39,095	-0.10%
2020/07/15	3	86.73	11.4	86.89	86.60	-8.4	38,790	-0.02%
2020/07/14	5	86.80	13.4	86.72	86.30	-8.4	39,163	-0.02%
2020/07/13	4	85.95	57	86.39	86.70	-53	39,298	-0.13%
2020/07/10	17	85.19	0	0.00	84.80	17	39,392	0.04%
2020/07/09	28	86.78	20	86.81	86.20	8	39,134	0.02%
2020/07/08	11	86.99	19.3	86.97	87.00	-8.3	38,728	-0.02%
2020/07/07	5	86.18	6	86.88	87.00	-1	38,430	0.00%
2020/07/06	19	86.43	15	86.42	86.40	4	38,484	0.01%
2020/07/03	4	85.38	16.7	85.31	85.30	-12.7	39,251	-0.03%
2020/07/02	14	85.61	14	85.46	86.00	0	39,318	0.00%
2020/07/01	2.1	86.42	11	86.65	85.90	-8.9	39,567	-0.02%
2020/06/30	10	86.24	26	86.11	86.30	-16	39,234	-0.04%
2020/06/29	59.1	84.48	21	84.47	85.20	38.1	38,911	0.10%
2020/06/24	48	83.27	155.5	82.86	83.50	-107.5	37,861	-0.28%	大賣/鉅額交易
2020/06/23	50	79.80	36	80.11	80.20	14	37,387	0.04%
2020/06/22	7	78.54	6	78.87	78.90	1	37,269	0.00%
2020/06/19	0.2	78.80	0.4	78.80	78.80	-0.2	37,883	0.00%
2020/06/18	6	77.93	3.2	78.28	78.50	2.8	37,988	0.01%
2020/06/17	24	78.28	12	78.87	78.20	12	38,713	0.03%
2020/06/16	55.7	78.34	15	78.33	78.40	40.7	40,122	0.10%
2020/06/15	11	77.26	7	77.61	77.00	4	41,533	0.01%
2020/06/12	8	77.46	9	77.56	78.00	-1	42,349	0.00%
2020/06/11	15	78.71	28	78.36	78.60	-13	42,992	-0.03%
2020/06/10	2	79.85	28	79.75	79.90	-26	43,388	-0.06%
2020/06/09	11.3	79.61	17.1	79.72	79.50	-5.8	44,767	-0.01%
2020/06/08	14	79.54	53.5	79.33	79.70	-39.5	45,559	-0.09%
2020/06/05	6	78.22	46.1	78.09	78.50	-40.1	45,175	-0.09%
2020/06/04	9	78.22	15.3	78.07	78.40	-6.3	45,232	-0.01%
2020/06/03	8	78.20	20	78.04	78.10	-12	45,254	-0.03%
2020/06/02	13	77.15	29	77.02	77.10	-16	45,186	-0.04%
2020/06/01	36	76.38	32	76.38	76.20	4	45,106	0.01%
2020/05/29	1	75.40	3	75.67	75.80	-2	45,158	0.00%
2020/05/28	5.7	75.50	1	75.40	75.30	4.7	44,994	0.01%
2020/05/27	6	75.28	8	75.20	75.30	-2	45,453	0.00%
2020/05/26	2	74.90	14	74.93	74.80	-12	45,969	-0.03%
2020/05/25	13	73.06	2	73.30	73.60	11	46,216	0.02%
2020/05/22	27	73.83	1	74.10	73.60	26	46,552	0.06%
2020/05/21	24	74.65	1	74.90	74.70	23	46,325	0.05%
2020/05/20	4.3	74.81	4	74.90	74.50	0.3	46,417	0.00%
2020/05/19	46	75.10	11	75.08	74.80	35	46,489	0.08%
2020/05/18	42.4	75.44	9	75.89	75.00	33.4	46,100	0.07%
2020/05/15	44	78.01	60	77.88	77.10	-16	45,526	-0.04%
2020/05/14	41.2	78.27	15	78.70	78.20	26.2	45,023	0.06%
2020/05/13	46	78.38	20.3	78.39	78.80	25.8	44,680	0.06%
2020/05/12	32.7	77.40	29	77.75	77.30	3.7	44,565	0.01%
2020/05/11	22	78.60	46	78.53	78.90	-24	44,747	-0.05%
2020/05/08	18.5	76.32	22	76.48	76.20	-3.5	44,242	-0.01%
2020/05/07	27	75.23	15	75.02	75.20	12	44,308	0.03%
2020/05/06	9.2	74.54	20.3	74.50	74.30	-11.2	44,218	-0.03%
2020/05/05	16.5	74.55	10	74.26	74.10	6.5	44,492	0.01%
2020/05/04	25	74.52	11	74.49	74.50	14	44,768	0.03%
2020/04/30	13.5	76.77	21	76.53	77.00	-7.5	44,694	-0.02%
2020/04/29	20	75.60	29	75.69	75.60	-9	44,975	-0.02%
2020/04/28	21	75.02	46	75.07	75.20	-25	45,609	-0.05%
2020/04/27	42	74.85	21	74.78	74.90	21	47,798	0.04%
2020/04/24	5	73.80	5	74.20	73.80	0	47,910	0.00%
2020/04/23	5.2	74.01	13	74.12	74.00	-7.9	48,896	-0.02%
2020/04/22	27	73.24	3	72.93	73.90	24	48,768	0.05%
2020/04/21	12.2	74.00	10	73.94	73.50	2.2	48,703	0.00%
2020/04/20	2	75.60	5	75.88	76.20	-3	48,171	-0.01%
2020/04/17	48.5	75.85	30	75.91	75.80	18.5	48,024	0.04%
2020/04/16	27.2	74.20	27.7	74.58	74.00	-0.5	47,392	0.00%
2020/04/15	20	74.32	8	74.58	74.10	12	47,157	0.03%
2020/04/14	15.2	73.79	26.2	74.28	74.40	-11	47,387	-0.02%
2020/04/13	23.4	73.56	11	73.15	73.10	12.4	47,485	0.03%
2020/04/10	49	73.65	13	73.86	73.90	36	47,506	0.08%
2020/04/09	31.2	74.16	17	75.00	74.00	14.2	47,817	0.03%
2020/04/08	74.2	73.50	76	73.86	75.00	-1.8	47,242	0.00%
2020/04/07	18.5	71.01	20	71.61	71.20	-1.5	45,981	0.00%
2020/04/06	17	70.00	2	69.70	70.20	15	45,466	0.03%
2020/04/01	15	70.11	15	70.08	70.00	0	44,975	0.00%
2020/03/31	19	70.26	15	70.00	69.90	4	44,733	0.01%
2020/03/30	19	69.39	85.6	69.40	70.00	-66.6	44,283	-0.15%
2020/03/27	25	71.34	8	71.65	70.10	17	43,919	0.04%
2020/03/26	18	70.80	11	70.99	71.00	7	43,204	0.02%
2020/03/25	36.5	71.94	12	72.13	71.40	24.5	43,208	0.06%
2020/03/24	23	70.19	11	70.31	69.40	12	42,793	0.03%
2020/03/23	19	67.69	2	68.05	67.50	17	43,074	0.04%
2020/03/20	7	69.79	14	69.90	70.80	-7	42,561	-0.02%
2020/03/19	48	67.86	34.5	67.06	66.30	13.5	41,412	0.03%
2020/03/18	74	70.59	34	70.29	70.00	40	40,185	0.10%
2020/03/17	35.3	71.14	29	71.59	70.60	6.3	39,472	0.02%
2020/03/16	45	72.34	15	72.93	71.10	30	38,858	0.08%
2020/03/13	62	71.06	13.8	71.79	74.60	48.2	38,007	0.13%
2020/03/12	101	75.33	15	75.95	74.70	86	36,846	0.23%	大買/
2020/03/11	22	79.18	16	78.74	78.60	6	35,761	0.02%
2020/03/10	21	78.76	23.5	79.15	79.40	-2.5	35,582	-0.01%
2020/03/09	50.1	79.35	10	79.10	79.10	40.1	35,358	0.11%
2020/03/06	17	81.05	4	81.18	80.80	13	35,166	0.04%
2020/03/05	33	83.05	41.8	82.99	82.70	-8.8	35,040	-0.03%
2020/03/04	4.2	81.32	9	81.33	81.70	-4.8	35,049	-0.01%
2020/03/03	7	81.03	20	81.26	81.00	-13	34,888	-0.04%
2020/03/02	43	79.29	26	79.28	79.20	17	34,638	0.05%
2020/02/27	28	80.55	5.3	80.24	80.30	22.7	34,937	0.07%
2020/02/26	29	81.15	27	81.98	81.10	2	34,982	0.01%
2020/02/25	27	82.16	32	81.41	82.30	-5	34,763	-0.01%
2020/02/24	20	80.59	7	80.70	80.70	13	34,847	0.04%
2020/02/21	19.3	81.90	5	82.00	81.70	14.3	35,036	0.04%
2020/02/20	21	82.90	15	83.01	82.80	6	36,338	0.02%
2020/02/19	24	83.46	16	84.24	83.80	8	36,346	0.02%
2020/02/18	5.2	83.23	3	83.57	83.40	2.2	36,642	0.01%
2020/02/17	14.2	83.99	15	84.00	83.90	-0.8	37,750	0.00%
2020/02/14	32	84.78	32	84.70	84.90	0	38,341	0.00%
2020/02/13	9	85.51	8	84.81	84.70	1	39,439	0.00%
2020/02/12	36	84.01	44	84.57	85.50	-8	40,708	-0.02%
2020/02/11	5.6	82.56	2	82.85	82.90	3.6	41,559	0.01%
2020/02/10	25	81.07	38	81.56	82.00	-13	42,608	-0.03%
2020/02/07	5	83.02	3	83.10	82.90	2	43,602	0.00%
2020/02/06	4.4	82.83	28	83.26	83.60	-23.6	45,059	-0.05%
2020/02/05	22	82.06	28	82.25	82.20	-6	46,922	-0.01%
2020/02/04	34.2	82.50	24	82.82	82.20	10.2	48,200	0.02%
2020/02/03	53.1	80.54	44	80.95	82.20	9.1	48,094	0.02%
2020/01/31	43.2	83.71	29	83.96	83.20	14.2	47,505	0.03%
2020/01/30	130.3	83.73	19	84.92	83.10	111.3	47,070	0.24%	大買/鉅額交易
2020/01/20	11	92.29	17	92.62	92.30	-6	44,925	-0.01%
2020/01/17	6	92.05	40	92.01	92.30	-34	44,926	-0.08%
2020/01/16	11	89.98	13	89.98	90.00	-2	44,307	0.00%
2020/01/15	11	90.09	29	89.90	89.90	-18	45,467	-0.04%
2020/01/14	4	89.75	2	90.00	90.00	2	46,469	0.00%
2020/01/13	4	89.13	0	0.00	89.60	4	46,698	0.01%
2020/01/10	1	87.60	18.1	88.46	89.00	-17.1	47,630	-0.04%
2020/01/09	9	87.38	13	87.15	87.10	-4	48,452	-0.01%
2020/01/08	51.1	87.33	35	87.23	86.50	16.1	48,573	0.03%
2020/01/07	11	89.57	27.4	88.98	89.10	-16.4	48,302	-0.03%
2020/01/06	11	90.65	15	90.83	90.50	-4	48,395	-0.01%
2020/01/03	7	91.04	41.1	91.56	91.60	-34.1	48,271	-0.07%
2020/01/02	35	90.65	29	90.93	90.80	6	48,116	0.01%
2019/12/31	3	90.90	27	90.74	90.80	-24	48,193	-0.05%
2019/12/30	6	91.20	2	91.35	90.90	4	48,265	0.01%
2019/12/27	1	91.40	4.5	91.57	91.50	-3.5	48,462	-0.01%
2019/12/26	11	90.72	53	90.99	90.80	-42	48,560	-0.09%
2019/12/25	2	91.05	0	0.00	91.00	2	49,146	0.00%
2019/12/24	3	91.03	50	91.00	90.90	-47	49,384	-0.10%
2019/12/23	2	91.05	12	91.29	91.50	-10	49,552	-0.02%
2019/12/20	25	91.60	46	91.87	91.10	-21	49,578	-0.04%
2019/12/19	4	91.73	5.6	91.85	92.20	-1.6	49,260	0.00%
2019/12/18	16	92.49	41.1	92.27	92.40	-25.1	48,958	-0.05%
2019/12/17	18	91.17	12	91.61	91.60	6	48,539	0.01%
2019/12/16	19	91.65	18	91.89	91.60	1	48,561	0.00%
2019/12/13	13	91.45	15	91.71	91.00	-2	48,552	0.00%
2019/12/12	13	91.42	29	91.62	91.00	-16	48,727	-0.03%
2019/12/11	17	91.05	15.4	90.83	91.30	1.6	48,865	0.00%
2019/12/10	105.8	90.21	5.3	90.30	90.30	100.5	49,354	0.20%	大買/
2019/12/09	29	90.92	32	91.02	91.00	-3	49,715	-0.01%
2019/12/06	26	90.34	21	90.50	90.50	5	49,472	0.01%
2019/12/05	33	89.93	24	90.20	89.90	9	49,467	0.02%
2019/12/04	18.9	88.99	18	89.06	89.50	0.9	49,622	0.00%
2019/12/03	23	89.36	13	89.88	90.00	10	49,672	0.02%
2019/12/02	14	88.04	13	88.23	88.60	1	49,485	0.00%
2019/11/29	47.5	89.43	24.1	88.62	88.50	23.4	49,213	0.05%
2019/11/28	16	90.36	21.1	90.18	89.80	-5.1	48,897	-0.01%
2019/11/27	20	90.27	21	90.52	90.60	-1	49,237	0.00%
2019/11/26	27.5	89.92	33.2	89.99	89.90	-5.7	49,243	-0.01%
2019/11/25	23.5	89.88	104	89.92	89.60	-80.5	48,294	-0.17%	大賣/
2019/11/22	34	92.00	24	92.10	91.40	10	47,978	0.02%
2019/11/21	17	92.14	39.8	91.48	92.50	-22.8	47,972	-0.05%
2019/11/20	8	91.86	23	91.89	91.90	-15	47,375	-0.03%
2019/11/19	68	92.27	86.3	91.78	92.80	-18.3	47,024	-0.04%
2019/11/18	18	90.43	20	90.32	90.50	-2	45,679	0.00%
2019/11/15	34	90.20	31	90.25	90.10	3	45,397	0.01%
2019/11/14	59.2	90.39	41	90.31	89.30	18.2	45,007	0.04%
2019/11/13	30	90.00	65	89.72	89.70	-35	44,081	-0.08%
2019/11/12	80	89.66	41.4	89.95	91.00	38.6	43,699	0.09%
2019/11/11	17.1	88.24	65	88.10	87.90	-47.9	42,815	-0.11%
2019/11/08	34	91.82	218	91.29	90.90	-184	41,247	-0.45%	大賣/鉅額交易
2019/11/07	29.4	90.31	49.8	90.50	90.80	-20.4	39,749	-0.05%
2019/11/06	50	90.16	50	90.05	90.40	0	38,542	0.00%
2019/11/05	21.3	89.50	44.8	89.84	90.00	-23.5	37,282	-0.06%
2019/11/04	55.1	87.52	237	88.55	89.00	-181.9	36,054	-0.50%	大賣/鉅額交易
2019/11/01	37	83.32	72.9	83.10	84.80	-35.9	34,294	-0.10%
2019/10/31	22	80.85	42	80.93	80.60	-20	33,093	-0.06%
2019/10/30	24.3	80.27	34.6	80.40	80.20	-10.3	32,959	-0.03%
2019/10/29	29	80.99	17	80.68	80.80	12	32,835	0.04%
2019/10/28	14	80.36	4	80.62	80.10	10	32,576	0.03%
2019/10/25	19	79.83	16	80.11	80.20	3	32,470	0.01%
2019/10/24	29	80.44	60	80.63	80.50	-31	32,252	-0.10%
2019/10/23	71.1	80.10	51.4	80.26	80.50	19.7	32,630	0.06%
2019/10/22	37	78.80	56.3	79.04	79.50	-19.3	32,364	-0.06%
2019/10/21	40	76.93	55	77.20	77.60	-15	31,601	-0.05%
2019/10/18	53	77.69	46.2	77.23	76.90	6.8	31,704	0.02%
2019/10/17	43	76.39	112	76.02	77.20	-69	30,791	-0.22%	大賣/
2019/10/16	13	74.90	19	75.21	75.00	-6	29,769	-0.02%
2019/10/15	13	74.60	45	74.66	74.70	-32	29,704	-0.11%
2019/10/14	30	74.30	30	74.27	74.50	0	30,027	0.00%
2019/10/09	18	73.28	16.2	72.90	72.90	1.8	29,767	0.01%
2019/10/08	26	73.87	27	73.90	74.00	-1	29,894	0.00%
2019/10/07	43	73.49	42	73.50	73.40	1	29,759	0.00%
2019/10/04	17	72.34	18	72.52	72.70	-1	29,672	0.00%
2019/10/03	54	71.85	15	71.93	72.00	39	29,708	0.13%
2019/10/02	32	72.33	75	72.30	72.30	-43	29,572	-0.15%
2019/10/01	38	72.74	12	72.43	72.60	26	29,331	0.09%
2019/09/27	18	73.60	10	73.20	73.20	8	28,815	0.03%
2019/09/26	12	74.65	24	74.04	74.00	-12	28,901	-0.04%
2019/09/25	10	74.30	16	74.59	74.80	-6	28,895	-0.02%
2019/09/24	18	74.74	17	75.02	74.90	1	29,218	0.00%
2019/09/23	13	74.37	34	74.58	74.70	-21	29,240	-0.07%
2019/09/20	25	74.22	21	74.44	74.50	4	29,577	0.01%
2019/09/19	23	74.33	30.2	74.07	73.50	-7.2	29,314	-0.02%
2019/09/18	18	74.28	21	74.57	74.40	-3	29,144	-0.01%
2019/09/17	42	74.79	43	74.82	74.60	-1	29,059	0.00%
2019/09/16	50	75.68	47	75.81	76.00	3	29,303	0.01%
2019/09/12	62	75.28	25	75.62	76.00	37	29,068	0.13%
2019/09/11	21	74.72	5	74.50	74.50	16	28,869	0.06%
2019/09/10	13	73.98	1	73.90	74.10	12	28,884	0.04%
2019/09/09	12	74.81	11	75.41	74.70	1	29,030	0.00%
2019/09/06	42	75.29	22	75.25	75.00	20	29,372	0.07%
2019/09/05	31.4	74.78	41	74.86	74.90	-9.6	29,587	-0.03%
2019/09/04	21.1	74.30	27	74.14	74.30	-5.9	29,815	-0.02%
2019/09/03	21	73.80	25	74.18	73.60	-4	29,905	-0.01%
2019/09/02	21	73.86	23	74.34	74.00	-2	30,251	-0.01%
2019/08/30	3	73.53	6	73.73	74.20	-3	30,587	-0.01%
2019/08/29	26	71.94	0	0.00	71.90	26	30,724	0.08%
2019/08/28	23	72.39	21.8	72.41	72.40	1.2	31,041	0.00%
2019/08/27	30	72.17	21	72.34	72.20	9	31,307	0.03%
2019/08/26	24	71.91	10	72.00	72.00	14	31,562	0.04%
2019/08/23	13	73.38	1	73.60	73.30	12	31,812	0.04%
2019/08/22	13	73.95	12	73.82	73.90	1	32,267	0.00%
2019/08/21	10	73.50	20	73.00	73.50	-10	34,158	-0.03%
2019/08/20	2	72.60	10	72.40	72.40	-8	34,127	-0.02%
2019/08/19	15.6	72.35	10	72.40	72.40	5.6	34,491	0.02%
2019/08/16	11	71.51	11	72.48	72.00	0	35,197	0.00%
2019/08/15	34	71.60	17.4	71.62	71.60	16.6	35,147	0.05%
2019/08/14	29	72.90	10	72.60	72.60	19	35,268	0.05%
2019/08/13	12	73.02	2	73.20	72.90	10	35,218	0.03%
2019/08/12	0	0.00	1.1	74.07	73.70	-1.1	35,749	0.00%
2019/08/08	22	72.99	27	73.25	73.10	-5	36,472	-0.01%
2019/08/07	20.5	73.44	27	73.43	72.90	-6.5	37,306	-0.02%
2019/08/06	47	72.01	31	72.65	73.30	16	37,843	0.04%
2019/08/05	22.4	73.11	1.1	74.47	72.80	21.3	37,786	0.06%
2019/08/02	43	75.85	21	75.53	75.50	22	37,404	0.06%
2019/08/01	21.1	77.88	11	77.92	77.90	10.1	37,162	0.03%
2019/07/31	1	78.60	3	78.27	78.60	-2	37,041	-0.01%
2019/07/30	7	77.86	4.2	77.76	77.80	2.8	37,167	0.01%
2019/07/29	26	78.40	25.1	78.23	78.40	0.9	37,511	0.00%
2019/07/26	5	78.40	15	78.34	78.40	-10	37,626	-0.03%
2019/07/25	30.3	78.42	43.6	78.72	78.60	-13.4	37,671	-0.04%
2019/07/24	35	81.17	32	81.28	81.30	3	37,192	0.01%
2019/07/23	19.2	81.17	11	80.86	80.90	8.2	36,534	0.02%
2019/07/22	9	80.51	7	80.49	80.60	2	36,414	0.01%
2019/07/19	28	79.58	16	79.66	79.30	12	36,308	0.03%
2019/07/18	45	79.31	40	79.15	79.00	5	36,773	0.01%
2019/07/17	8	79.74	5	79.76	79.30	3	37,533	0.01%
2019/07/16	15	79.64	20	79.23	80.00	-5	37,702	-0.01%
2019/07/15	15	76.95	6	76.90	78.10	9	38,121	0.02%
2019/07/12	13.4	77.88	18.1	77.72	77.60	-4.7	40,175	-0.01%
2019/07/11	35.3	78.22	34	78.11	78.20	1.3	41,245	0.00%
2019/07/10	15	78.19	25	78.06	77.90	-10	42,238	-0.02%
2019/07/09	10	78.35	5	77.90	77.90	5	43,101	0.01%
2019/07/08	41	78.84	33	78.91	79.00	8	43,727	0.02%
2019/07/05	2	77.95	6	78.10	78.20	-4	44,148	-0.01%
2019/07/04	14	77.96	11	77.75	77.70	3	44,538	0.01%
2019/07/03	30	78.08	21	77.51	77.50	9	44,768	0.02%
2019/07/02	12	79.14	20	79.26	79.10	-8	45,091	-0.02%
2019/07/01	16	79.31	25.6	79.00	79.40	-9.6	45,435	-0.02%
2019/06/28	32.3	77.51	31	77.90	77.40	1.3	46,469	0.00%
2019/06/27	26.4	77.44	29	77.16	77.40	-2.6	48,925	-0.01%
2019/06/26	1	76.40	0	0.00	76.30	1	49,037	0.00%
2019/06/25	3.4	76.46	10.2	76.54	76.40	-6.8	48,862	-0.01%
2019/06/24	39	76.05	39	76.63	77.10	0	48,644	0.00%
2019/06/21	38.2	77.77	46.2	78.12	76.80	-8	48,291	-0.02%
2019/06/20	11	77.15	20	77.58	77.70	-9	47,665	-0.02%
2019/06/19	38	76.78	31	77.15	77.20	7	47,481	0.01%
2019/06/18	26	76.20	63	76.53	75.90	-37	46,966	-0.08%
2019/06/17	22	76.11	32	75.98	76.40	-10	46,586	-0.02%
2019/06/14	34	74.95	48	74.93	75.10	-14	46,296	-0.03%
2019/06/13	27	73.87	29	74.04	74.20	-2	45,938	0.00%
2019/06/12	22.2	72.49	29	73.29	73.70	-6.8	45,892	-0.01%
2019/06/11	21	72.46	26.1	72.33	72.40	-5.1	45,480	-0.01%
2019/06/10	21	71.58	22	72.09	72.10	-1	45,277	0.00%
2019/06/06	22	71.25	15	71.10	71.10	7	44,971	0.02%
2019/06/05	27.1	71.96	11	71.15	71.00	16.1	44,606	0.04%
2019/06/04	29.2	72.69	27	71.99	71.80	2.2	44,249	0.00%
2019/06/03	47	72.92	32	73.22	73.40	15	43,903	0.03%
2019/05/31	24	73.98	31.8	74.33	73.90	-7.8	43,607	-0.02%
2019/05/30	34	72.89	33	72.82	73.40	1	42,989	0.00%
2019/05/29	45	70.82	32	71.49	72.20	13	42,844	0.03%
2019/05/28	35	71.56	87	71.53	71.20	-52	42,521	-0.12%
2019/05/27	28	71.44	36	71.48	71.40	-8	40,574	-0.02%
2019/05/24	21	71.68	13	71.44	71.40	8	40,541	0.02%
2019/05/23	86	72.06	38.6	72.08	71.50	47.4	40,262	0.12%
2019/05/22	78.4	74.36	20	74.00	74.00	58.4	39,723	0.15%
2019/05/21	31	74.93	34	74.89	75.00	-3	39,988	-0.01%
2019/05/20	35	75.11	31.9	75.13	75.00	3.1	39,825	0.01%
2019/05/17	26.2	75.21	6	76.03	74.70	20.2	39,707	0.05%
2019/05/16	64	77.46	10.2	77.66	75.90	53.8	39,278	0.14%
2019/05/15	54.2	77.79	31.9	77.91	77.80	22.3	38,512	0.06%
2019/05/14	5	79.60	22	79.39	79.70	-17	37,886	-0.04%
2019/05/13	29.1	81.80	6	81.80	81.20	23	37,563	0.06%
2019/05/10	5	84.00	24	84.92	83.70	-19	37,575	-0.05%
2019/05/09	9	84.84	35	84.81	84.30	-26	37,560	-0.07%
2019/05/08	4.2	85.73	9	85.90	85.90	-4.8	37,350	-0.01%
2019/05/07	5	87.08	19	85.63	86.60	-14	37,276	-0.04%
2019/05/06	14	85.45	54.8	85.17	84.90	-40.8	37,269	-0.11%
2019/05/03	31	87.45	13	87.46	88.20	18	36,812	0.05%
2019/05/02	14	86.76	9.2	86.83	86.90	4.8	36,616	0.01%
2019/04/30	8.1	86.86	3.3	86.93	86.90	4.8	36,365	0.01%
2019/04/29	23	87.93	29.3	88.27	87.80	-6.3	36,026	-0.02%
2019/04/26	39.1	87.05	37	87.37	87.40	2.1	35,703	0.01%
2019/04/25	17	86.48	13.6	86.79	86.80	3.4	35,423	0.01%
2019/04/24	58.5	86.92	55	87.17	86.90	3.5	35,170	0.01%
2019/04/23	108.3	87.86	77.3	87.65	88.30	31	34,864	0.09%	大買/
2019/04/22	45	88.24	47	88.87	87.80	-2	34,003	-0.01%
2019/04/19	21.9	90.96	50.4	89.13	88.90	-28.5	33,706	-0.08%
2019/04/18	123	94.06	65	94.52	91.60	58	32,619	0.18%	大買/
2019/04/17	34	91.86	47	91.47	91.80	-13	30,553	-0.04%
2019/04/16	40.2	90.22	81.5	90.20	89.90	-41.2	29,346	-0.14%
2019/04/15	40	88.09	106	87.93	89.30	-66	28,411	-0.23%	大賣/
2019/04/12	28.8	86.33	77	86.18	86.50	-48.2	27,828	-0.17%
2019/04/11	215	84.46	4	83.98	83.80	211	27,456	0.77%	大買/鉅額交易
2019/04/10	7	82.77	63	82.74	83.00	-56	26,990	-0.21%
2019/04/09	3	82.47	159.8	82.48	82.50	-156.8	26,686	-0.59%	大賣/鉅額交易
2019/04/08	7	82.66	29	82.28	82.40	-22	26,501	-0.08%
2019/04/03	72	81.12	4	81.08	81.90	68	25,825	0.26%
2019/04/02	123.4	82.61	19.2	82.38	82.00	104.2	25,304	0.41%	大買/鉅額交易
2019/04/01	107	79.20	99	79.46	80.80	8	23,838	0.03%	大買/
2019/03/29	1.4	73.07	15	73.05	73.50	-13.6	21,133	-0.06%
2019/03/28	1	71.70	30	71.70	71.80	-29	21,058	-0.14%
2019/03/27	2	71.90	0	0.00	71.90	2	21,359	0.01%
2019/03/26	1.4	71.73	0	0.00	71.80	1.4	21,516	0.01%
2019/03/25	9	71.28	15	71.30	71.20	-6	21,784	-0.03%
2019/03/22	1	73.40	4	73.45	73.00	-3	21,732	-0.01%
2019/03/21	12.1	72.94	21.4	72.79	73.00	-9.3	21,996	-0.04%
2019/03/20	0	0.00	2	72.15	72.40	-2	22,458	-0.01%
2019/03/19	17	71.95	11.2	72.27	72.30	5.9	23,024	0.03%
2019/03/18	14	71.56	11.4	71.62	72.00	2.6	23,226	0.01%
2019/03/15	6	70.95	0.8	70.90	70.60	5.2	23,470	0.02%
2019/03/14	2	70.70	0	0.00	71.10	2	23,311	0.01%
2019/03/13	7	70.79	0	0.00	70.70	7	24,214	0.03%
2019/03/08	16	70.76	1	71.00	70.70	15	24,916	0.06%
2019/03/07	2	71.95	11	72.14	71.60	-9	25,765	-0.03%
2019/03/06	11	72.28	9	72.32	72.50	2	26,193	0.01%
2019/03/05	32.2	71.88	20.4	71.90	71.90	11.8	26,787	0.04%
2019/03/04	5	71.74	0	0.00	72.20	5	26,928	0.02%
2019/02/27	1	72.50	0.6	72.70	72.70	0.4	26,754	0.00%
2019/02/26	27	73.07	2	73.00	72.80	25	26,722	0.09%
2019/02/25	29	72.90	25	73.40	73.40	4	26,937	0.01%
2019/02/22	2.3	73.41	3.1	73.37	73.50	-0.8	27,267	0.00%
2019/02/21	15.8	73.32	20.4	73.51	73.80	-4.6	27,552	-0.02%
2019/02/20	6	72.60	44	73.00	73.20	-38	27,545	-0.14%
2019/02/19	52.2	72.07	34	71.71	72.00	18.2	27,169	0.07%
2019/02/18	22	71.19	22	71.55	71.00	0	27,351	0.00%
2019/02/15	5.4	70.41	2	70.70	70.30	3.4	27,533	0.01%
2019/02/14	9.9	71.67	1	71.60	71.40	8.9	27,638	0.03%
2019/02/13	12.6	72.03	7.4	72.04	72.00	5.2	27,733	0.02%
2019/02/12	62	71.73	70	71.32	72.00	-8	27,694	-0.03%
2019/02/11	5.4	70.22	9.5	70.57	69.90	-4.1	27,543	-0.02%
2019/01/30	2	70.00	1	70.10	70.00	1	27,311	0.00%
2019/01/29	0.7	70.00	2.3	70.17	69.90	-1.7	27,329	-0.01%
2019/01/28	25	70.80	23.2	70.89	70.80	1.8	27,288	0.01%
2019/01/25	40	70.70	42	70.56	70.70	-2	27,511	-0.01%
2019/01/24	9	69.59	0.2	70.00	70.00	8.8	27,455	0.03%
2019/01/23	3	69.73	1	69.90	69.70	2	27,740	0.01%
2019/01/22	4	70.50	0.3	70.50	70.70	3.7	27,933	0.01%
2019/01/21	11.3	71.09	24.8	71.13	71.20	-13.5	28,393	-0.05%
2019/01/18	1.3	70.60	1	70.70	70.80	0.3	29,728	0.00%
2019/01/17	14	70.31	11	70.76	70.40	3	30,927	0.01%
2019/01/16	0.4	70.20	5	70.16	70.20	-4.6	31,610	-0.01%
2019/01/15	40	70.30	75	70.02	70.30	-35	31,959	-0.11%
2019/01/14	5	69.10	0	0.00	68.70	5	32,168	0.02%
2019/01/11	20	69.60	20.5	69.84	69.40	-0.5	33,547	0.00%
2019/01/10	11.4	69.21	20	69.10	69.30	-8.6	33,515	-0.03%
2019/01/09	41	69.70	50	69.28	69.90	-9	33,515	-0.03%
2019/01/08	39	68.79	30	68.87	68.60	9	33,510	0.03%
2019/01/07	20.2	69.15	24	69.00	69.30	-3.8	33,710	-0.01%
2019/01/04	25.4	67.48	7	67.59	67.60	18.4	33,606	0.05%
2019/01/03	40	68.85	8.2	68.91	68.90	31.8	33,646	0.09%
2019/01/02	8	70.18	1	70.10	70.10	7	33,501	0.02%
2018/12/28	0.6	70.80	5.4	70.82	70.80	-4.8	33,856	-0.01%
2018/12/27	2	71.60	1	71.30	70.80	1	34,100	0.00%
2018/12/26	0.2	70.30	0	0.00	70.20	0.2	34,354	0.00%
2018/12/25	1.1	70.43	1.4	70.48	70.70	-0.3	34,538	0.00%
2018/12/22	2	70.90	0.6	70.90	70.90	1.4	35,373	0.00%
2018/12/21	1	70.70	2	70.80	71.40	-1	35,779	0.00%
2018/12/20	2	71.95	5.8	71.67	71.50	-3.8	35,804	-0.01%
2018/12/19	0	0.00	6	71.23	71.80	-6	35,643	-0.02%
2018/12/18	3	70.60	11	70.55	70.80	-8	35,873	-0.02%
2018/12/17	6	71.40	0.2	71.30	71.10	5.8	36,093	0.02%
2018/12/14	4.1	71.65	27.3	71.73	71.50	-23.2	36,528	-0.06%
2018/12/13	13	72.29	11.8	72.62	73.00	1.2	36,813	0.00%
2018/12/12	53.2	71.34	48	70.60	71.20	5.2	37,341	0.01%
2018/12/11	54	68.60	32	68.80	68.40	22	37,568	0.06%
2018/12/10	5.2	68.01	5	67.94	67.70	0.2	37,759	0.00%
2018/12/07	9	69.36	5	69.40	69.10	4	37,568	0.01%
2018/12/06	34.2	69.42	2	69.80	69.00	32.2	37,365	0.09%
2018/12/05	5.3	71.77	0	0.00	71.60	5.3	36,597	0.01%
2018/12/04	12.2	73.27	10	74.00	73.40	2.2	36,922	0.01%
2018/12/03	42	73.98	49.6	73.77	74.00	-7.6	36,977	-0.02%
2018/11/30	64	72.55	63	73.35	71.90	1	36,598	0.00%
2018/11/29	7.2	73.43	30	73.10	72.40	-22.8	35,692	-0.06%
2018/11/28	50	71.80	57	71.41	73.10	-7	35,289	-0.02%
2018/11/27	12.2	70.32	0	0.00	70.70	12.2	34,839	0.04%
2018/11/26	33.8	71.15	4.4	71.03	71.00	29.4	34,800	0.08%
2018/11/23	3.2	70.16	3.6	70.07	70.00	-0.4	34,663	0.00%
2018/11/22	7.6	69.74	2	70.70	69.50	5.6	34,653	0.02%
2018/11/21	18	69.73	7.8	69.86	70.60	10.2	34,466	0.03%
2018/11/20	9.2	71.70	1	71.20	71.00	8.2	34,147	0.02%
2018/11/19	3	73.37	0	0.00	73.40	3	33,901	0.01%
2018/11/16	30	74.31	22	74.84	74.30	8	34,199	0.02%
2018/11/15	3.2	73.44	4.6	74.67	74.50	-1.4	35,037	0.00%
2018/11/14	25.4	73.99	23.5	74.40	73.30	1.9	34,998	0.01%
2018/11/13	4	74.40	2	74.20	74.40	2	34,972	0.01%
2018/11/12	21	76.06	23	76.60	76.20	-2	34,899	-0.01%
2018/11/09	10	76.09	3.9	76.17	76.10	6.1	35,101	0.02%
2018/11/08	0.2	77.00	9.7	77.00	76.60	-9.5	35,138	-0.03%
2018/11/07	0.2	78.00	1	77.90	77.90	-0.8	35,022	0.00%
2018/11/06	5	77.86	1.4	77.80	77.30	3.6	35,016	0.01%
2018/11/05	14.2	80.41	12.2	80.80	80.00	2	35,081	0.01%
2018/11/02	16.2	80.46	21.2	80.77	81.00	-5	35,222	-0.01%
2018/11/01	25	79.88	24	79.43	79.90	1	35,105	0.00%
2018/10/31	36.5	78.70	36.4	78.20	78.80	0.1	35,267	0.00%
2018/10/30	53	76.35	59	75.95	76.40	-6	35,030	-0.02%
2018/10/29	9.2	76.47	7	76.50	75.50	2.2	35,063	0.01%
2018/10/26	25.3	76.70	56.8	77.56	76.20	-31.5	35,074	-0.09%
2018/10/17	154.3	69.18	10.1	69.84	68.10	144.1	34,592	0.42%	大買/鉅額交易
2018/10/16	84.7	70.10	53	70.24	70.40	31.7	33,758	0.09%
2018/10/15	13	70.66	7	70.59	70.50	6	33,489	0.02%
2018/10/12	11	70.62	43	70.79	71.90	-32	33,508	-0.10%
2018/10/11	136	70.89	117.1	70.65	70.10	19	33,512	0.06%	大買/大賣/
2018/10/09	7	75.74	7	75.71	75.30	0	32,293	0.00%
2018/10/08	3	75.57	7.3	75.45	75.50	-4.3	32,342	-0.01%
2018/10/05	10.2	75.90	10	75.80	75.60	0.2	32,631	0.00%
2018/10/04	20	76.50	13.3	76.48	76.20	6.7	32,542	0.02%
2018/10/03	9	77.87	3.9	77.85	77.80	5.1	32,668	0.02%
2018/10/02	23	78.65	4	78.90	78.10	19	32,896	0.06%
2018/10/01	24	79.90	16	80.10	79.90	8	32,641	0.02%
2018/09/28	6	78.83	16	78.97	79.20	-10	32,840	-0.03%
2018/09/27	5	77.58	13	78.07	78.70	-8	32,499	-0.02%
2018/09/26	9	77.63	7	77.56	77.30	2	32,279	0.01%
2018/09/25	1	75.80	1.2	75.88	76.10	-0.2	32,142	0.00%
2018/09/21	11	75.28	0	0.00	75.80	11	32,370	0.03%
2018/09/20	6	75.63	2.4	75.72	75.60	3.6	32,265	0.01%
2018/09/19	4	76.08	2	76.10	76.40	2	32,294	0.01%
2018/09/18	8	76.51	3	76.37	75.80	5	32,335	0.02%
2018/09/17	2	77.70	7	77.81	77.80	-5	32,456	-0.02%
2018/09/14	9.2	77.54	8	77.33	77.90	1.2	32,799	0.00%
2018/09/13	26	76.13	19	75.91	76.00	7	32,828	0.02%
2018/09/12	8	77.64	1	77.50	77.00	7	32,740	0.02%
2018/09/11	4	75.90	4	77.23	77.70	0	32,803	0.00%
2018/09/10	26.1	75.39	19.2	75.63	75.10	6.9	33,096	0.02%
2018/09/07	24	78.08	4	77.78	77.70	20	32,715	0.06%
2018/09/06	69	79.43	22	79.35	79.30	47	32,743	0.14%
2018/09/05	7	80.11	2	80.20	80.10	5	32,558	0.02%
2018/09/04	3	80.27	0	0.00	80.10	3	32,939	0.01%
2018/09/03	5	80.46	2.3	80.18	80.10	2.7	33,317	0.01%
2018/08/31	57	80.41	2	80.50	80.50	55	34,592	0.16%
2018/08/30	18	81.17	3	81.33	80.90	15	35,372	0.04%
2018/08/29	11	81.22	2	81.30	81.40	9	35,704	0.03%
2018/08/28	52.2	81.20	0	0.00	81.20	52.2	35,877	0.15%
2018/08/27	54	80.90	4	80.90	81.00	50	36,077	0.14%
2018/08/24	13	80.94	2	80.90	81.10	11	36,106	0.03%
2018/08/23	3	81.23	1	81.00	81.80	2	37,143	0.01%
2018/08/22	15	81.60	12	81.68	81.70	3	37,444	0.01%
2018/08/21	15	81.25	0	0.00	81.00	15	37,825	0.04%
2018/08/20	6.3	81.12	2	81.05	81.00	4.3	38,555	0.01%
2018/08/17	18	81.81	1	81.80	81.10	17	39,047	0.04%
2018/08/16	25	81.22	25	81.56	81.20	0	39,033	0.00%
2018/08/15	32	80.64	14	80.51	81.10	18	38,932	0.05%
2018/08/14	24.3	81.68	17	81.75	81.30	7.3	38,576	0.02%
2018/08/13	4	84.65	7.4	85.06	83.80	-3.4	37,744	-0.01%
2018/08/10	47	85.89	42.1	85.69	85.90	4.9	37,559	0.01%
2018/08/09	14	85.31	26.1	85.37	85.20	-12.1	37,496	-0.03%
2018/08/08	23	84.93	26	84.90	85.00	-3	37,984	-0.01%
2018/08/07	14	84.76	18	84.94	84.40	-4	38,653	-0.01%
2018/08/06	20	84.60	20	84.55	84.60	0	40,277	0.00%
2018/08/03	22	83.78	20	83.60	83.80	2	40,685	0.00%
2018/08/02	2	82.80	7	83.57	82.80	-5	40,725	-0.01%
2018/08/01	1	83.60	0	0.00	84.10	1	40,747	0.00%
2018/07/31	2	83.90	4	83.80	83.80	-2	40,718	0.00%
2018/07/30	36	84.17	34	84.09	84.20	2	40,734	0.00%
2018/07/27	22	83.21	22	83.25	83.20	0	40,533	0.00%
2018/07/26	7	82.83	6.4	82.82	83.50	0.6	40,985	0.00%
2018/07/25	12	82.78	4	82.80	82.70	8	41,156	0.02%
2018/07/24	22	85.46	15	85.34	85.20	7	41,023	0.02%
2018/07/23	11	85.29	28.1	85.30	85.50	-17.1	40,405	-0.04%
2018/07/20	0	0.00	32.2	84.82	85.30	-32.2	40,448	-0.08%
2018/07/19	5	84.94	24	84.82	85.20	-19	40,634	-0.05%
2018/07/18	9	83.84	5	84.14	84.10	4	41,177	0.01%
2018/07/17	0	0.00	1.1	82.90	82.90	-1.1	41,148	0.00%
2018/07/16	3	83.30	3	83.27	82.80	0	41,273	0.00%
2018/07/13	72	82.61	48	82.21	82.90	24	42,018	0.06%
2018/07/12	5	81.18	0	0.00	81.20	5	42,639	0.01%
2018/07/11	30	81.60	31	81.48	81.60	-1	42,885	0.00%
2018/07/10	4	80.60	0	0.00	80.50	4	42,680	0.01%
2018/07/09	4	81.05	6	81.12	80.80	-2	42,584	0.00%
2018/07/06	6	80.58	1	80.60	80.50	5	42,830	0.01%
2018/07/05	6	81.02	0	0.00	81.20	6	42,840	0.01%
2018/07/04	3	81.20	2	81.50	81.60	1	43,143	0.00%
2018/07/03	16	80.84	13	80.70	80.70	3	43,802	0.01%
2018/07/02	7	81.44	14	81.43	81.00	-7	44,386	-0.02%
2018/06/29	5	82.32	3	82.53	83.20	2	44,722	0.00%
2018/06/28	24.5	80.65	2	80.85	80.50	22.5	46,328	0.05%
2018/06/27	39	80.96	23	81.37	80.90	16	46,430	0.03%
2018/06/26	40	80.85	28	81.06	81.00	12	46,386	0.03%
2018/06/25	17	81.75	1	81.80	81.50	16	46,072	0.03%
2018/06/22	22	82.09	1	81.90	82.30	21	45,973	0.05%
2018/06/21	20	82.70	25	83.09	82.70	-5	45,954	-0.01%
2018/06/20	5	82.40	3	82.50	83.00	2	46,402	0.00%
2018/06/19	27	83.43	6.1	83.64	83.00	20.9	46,024	0.05%
2018/06/15	4	84.78	1	85.00	85.00	3	45,391	0.01%
2018/06/14	30	86.38	6	86.83	85.50	24	44,934	0.05%
2018/06/13	63.3	87.62	63	88.03	87.80	0.3	44,377	0.00%
2018/06/12	74	87.55	42	87.97	87.70	32	45,087	0.07%
2018/06/11	1	87.60	8	87.48	87.40	-7	45,024	-0.02%
2018/06/08	52	89.20	42	90.79	88.30	10	45,184	0.02%
2018/06/07	12.3	90.35	42.4	90.38	91.20	-30.2	44,916	-0.07%
2018/06/06	37	88.92	65	88.89	89.10	-28	44,888	-0.06%
2018/06/05	12	87.91	13	88.34	88.10	-1	45,553	0.00%
2018/06/04	14	87.69	18	87.71	87.80	-4	45,573	-0.01%
2018/06/01	0	0.00	4	86.45	86.60	-4	45,724	-0.01%
2018/05/31	33	86.40	4	87.70	85.70	29	45,907	0.06%
2018/05/30	17	87.08	14	87.68	87.40	3	45,020	0.01%
2018/05/29	2	87.80	10.2	88.10	87.60	-8.2	44,829	-0.02%
2018/05/28	61.4	88.71	92.5	88.59	88.80	-31.1	44,821	-0.07%
2018/05/25	26	86.50	59	85.33	86.50	-33	44,419	-0.07%
2018/05/24	33	84.11	31	84.14	84.10	2	44,188	0.00%
2018/05/23	20	83.97	19	84.06	83.60	1	44,702	0.00%
2018/05/22	11	84.14	15.7	84.77	84.00	-4.7	45,124	-0.01%
2018/05/21	41	84.90	52.4	85.08	85.00	-11.4	45,700	-0.03%
2018/05/18	19	84.21	28	84.43	83.90	-9	46,339	-0.02%
2018/05/17	29	84.89	23	85.37	84.20	6	47,022	0.01%
2018/05/16	24	85.33	58	84.39	84.60	-34	47,215	-0.07%
2018/05/15	36	87.19	40.1	87.36	86.00	-4.1	47,488	-0.01%
2018/05/14	93	88.85	99.4	89.01	89.00	-6.4	48,662	-0.01%
2018/05/11	13	84.61	62	84.56	85.00	-49	47,388	-0.10%
2018/05/10	0	0.00	13	82.45	82.90	-13	47,391	-0.03%
2018/05/09	24	81.98	1	82.20	81.80	23	47,644	0.05%
2018/05/08	37	82.14	40	81.96	82.60	-3	48,053	-0.01%
2018/05/07	56	81.31	30	81.74	81.60	26	48,209	0.05%
2018/05/04	27	80.51	5	80.60	80.40	22	48,519	0.05%
2018/05/03	44	80.38	10	80.40	80.10	34	48,855	0.07%
2018/05/02	24	82.58	15	83.00	81.80	9	48,950	0.02%
2018/04/30	78	82.88	43	82.46	82.90	35	49,029	0.07%
2018/04/27	8	81.18	11	81.36	81.50	-3	49,363	-0.01%
2018/04/26	31	80.91	15	80.89	80.60	16	49,915	0.03%
2018/04/25	27	79.99	13	79.98	80.40	14	50,957	0.03%
2018/04/24	57.3	81.17	22	80.99	80.60	35.3	51,057	0.07%
2018/04/23	46	83.19	5	83.48	83.00	41	50,484	0.08%
2018/04/20	26	83.97	2	84.00	84.00	24	50,371	0.05%
2018/04/19	52	83.87	7	84.29	85.00	45	50,547	0.09%
2018/04/18	67	85.52	55	85.31	84.80	12	50,204	0.02%
2018/04/17	18	86.68	10	86.92	86.50	8	50,087	0.02%
2018/04/16	12	87.18	4	87.55	87.60	8	50,333	0.02%
2018/04/13	23	87.05	0	0.00	87.00	23	50,506	0.05%
2018/04/12	31.5	87.00	0	0.00	86.80	31.5	50,851	0.06%
2018/04/11	11	87.99	9	88.21	87.30	2	51,181	0.00%
2018/04/10	16	87.15	6	87.17	87.00	10	51,411	0.02%
2018/04/09	33	87.09	24	87.46	87.40	9	51,757	0.02%
2018/04/03	66	87.18	2	87.20	87.20	64	51,281	0.12%
2018/04/02	59	88.36	41	88.92	88.10	18	50,921	0.04%
2018/03/31	114	88.86	20	88.73	88.50	94	50,680	0.19%	大買/
2018/03/30	18	91.99	14	92.10	91.40	4	48,765	0.01%
2018/03/29	11	90.14	1	90.30	90.00	10	48,632	0.02%
2018/03/28	22	90.36	41	90.39	90.10	-19	48,333	-0.04%
2018/03/27	2	91.05	2	91.25	91.20	0	48,237	0.00%
2018/03/26	6	89.87	14	89.81	90.20	-8	48,082	-0.02%
2018/03/23	28	90.83	12	90.60	90.40	16	48,202	0.03%
2018/03/22	1	92.60	13	92.81	92.80	-12	48,376	-0.02%
2018/03/21	3	92.57	3	92.50	92.40	0	48,263	0.00%
2018/03/20	10	92.53	5	92.74	92.60	5	48,615	0.01%
2018/03/19	3	93.00	15	92.93	92.90	-12	48,662	-0.02%
2018/03/16	17	93.01	11	93.77	92.80	6	48,767	0.01%
2018/03/15	20	93.27	12	93.13	93.40	8	48,424	0.02%
2018/03/14	13	93.62	27	93.85	93.30	-14	48,939	-0.03%
2018/03/13	22	95.66	39	95.90	95.20	-17	48,868	-0.03%
2018/03/12	13	93.82	36	93.78	94.30	-23	48,136	-0.05%
2018/03/09	46	91.85	85	91.33	91.90	-39	48,311	-0.08%
2018/03/08	4	89.48	3	89.30	89.40	1	48,434	0.00%
2018/03/07	56	88.91	30	89.17	88.50	26	48,600	0.05%
2018/03/06	6	88.05	7	88.33	88.20	-1	49,225	0.00%
2018/03/05	13.1	87.31	1	88.00	87.00	12.1	49,994	0.02%
2018/03/02	9	87.26	1	87.80	87.80	8	49,680	0.02%
2018/03/01	13.1	87.90	0	0.00	87.90	13.1	49,850	0.03%
2018/02/27	26	88.89	27	89.41	88.10	-1	49,752	0.00%
2018/02/26	14	88.98	2	89.45	88.80	12	49,448	0.02%
2018/02/23	5	88.60	7	88.67	88.90	-2	49,325	0.00%
2018/02/22	35	87.85	5	87.84	87.90	30	49,530	0.06%
2018/02/21	28	88.40	17	88.64	88.20	11	49,335	0.02%
2018/02/12	80	87.81	2	87.60	87.60	78	48,915	0.16%
2018/02/09	59.2	86.91	19.3	87.11	87.50	39.9	48,743	0.08%
2018/02/08	63	89.31	10	89.84	89.00	53	48,453	0.11%
2018/02/07	36	90.28	9.3	90.89	90.00	26.7	49,905	0.05%
2018/02/06	119	89.76	67	89.84	89.20	52	49,153	0.11%	大買/
2018/02/05	19	93.00	13	93.12	92.80	6	47,142	0.01%
2018/02/02	60	95.10	68	94.55	95.20	-8	47,140	-0.02%
2018/02/01	98	93.70	95	93.73	93.50	3	47,024	0.01%
2018/01/31	24	92.70	10.6	92.25	92.20	13.4	46,756	0.03%
2018/01/30	19	93.98	3.5	94.19	93.60	15.5	46,299	0.03%
2018/01/29	6	95.38	3	95.20	94.70	3	46,043	0.01%
2018/01/26	41	95.40	45	95.85	95.40	-4	45,847	-0.01%
2018/01/25	81	95.87	61	96.24	95.40	20	45,486	0.04%
2018/01/24	6	95.93	4.1	96.17	95.90	1.9	44,848	0.00%
2018/01/23	2	95.70	21	95.92	96.90	-19	44,696	-0.04%
2018/01/22	38	96.67	29.1	96.81	96.60	8.9	44,513	0.02%
2018/01/19	88	96.51	100.5	95.61	96.90	-12.5	43,848	-0.03%
2018/01/18	37	94.27	10	94.35	93.80	27	42,486	0.06%
2018/01/17	8	92.80	7	93.21	93.40	1	42,043	0.00%
2018/01/16	39	93.34	11.1	93.57	93.40	27.9	41,887	0.07%
2018/01/15	34	93.02	30	93.12	93.30	4	41,766	0.01%
2018/01/12	18	91.86	3	91.90	91.80	15	41,540	0.04%
2018/01/11	11	91.47	3	91.53	91.40	8	41,459	0.02%
2018/01/10	20	90.89	1	91.50	90.80	19	40,939	0.05%
2018/01/09	10	91.95	1	92.50	91.80	9	40,640	0.02%
2018/01/08	20.2	91.89	5	92.16	91.80	15.2	40,616	0.04%
2018/01/05	20	92.01	13	92.19	93.00	7	40,275	0.02%
2018/01/04	38	92.77	18	92.64	92.60	20	39,996	0.05%
2018/01/03	16	94.28	0	0.00	94.00	16	39,819	0.04%
2018/01/02	42	94.91	28	95.43	95.00	14	39,215	0.04%