鴻海 (2317)-元富-敦南券商分點個股進出

台股 » 個股 » 鴻海 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

鴻海

(2317)

可現股當沖

股價
173.0
漲跌
▲4.0
漲幅
+2.37%
成交量
83,504張
產業
上市其他電子類股
5960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－元富-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-敦南券商分點個股進出
元富-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/23	7.1	172.15	32.8	172.07	173.00	-25.7	126,500	-0.02%
2024/05/22	23.4	167.39	17.1	169.47	169.00	6.3	125,395	0.01%
2024/05/21	25.4	166.78	7.2	166.22	166.00	18.2	124,802	0.01%
2024/05/20	26.1	168.39	21	167.81	167.50	5.1	124,336	0.00%
2024/05/17	33.3	169.86	14.1	170.04	170.00	19.2	123,763	0.02%
2024/05/16	24.4	175.06	45.3	175.37	171.50	-20.8	122,712	-0.02%
2024/05/15	39.8	167.74	47.1	171.24	170.50	-7.3	120,759	-0.01%
2024/05/14	30.2	170.84	36.8	172.28	172.00	-6.6	118,632	-0.01%
2024/05/13	22.3	171.07	14.2	171.60	169.50	8.1	116,850	0.01%
2024/05/10	45.3	170.09	18.2	168.62	169.50	27.1	115,830	0.02%
2024/05/09	44.9	172.15	21.1	172.39	170.50	23.8	114,664	0.02%
2024/05/08	20	169.88	22.5	169.68	169.50	-2.5	113,075	0.00%
2024/05/07	51	169.02	33.3	169.62	169.50	17.7	112,117	0.02%
2024/05/06	30.1	165.86	100.9	164.84	167.50	-70.7	110,314	-0.06%
2024/05/03	16	157.59	13	158.15	156.00	3	107,787	0.00%
2024/05/02	16.5	153.32	15.1	154.10	154.00	1.4	107,073	0.00%
2024/04/30	14.8	157.23	3.1	157.51	156.00	11.7	106,176	0.01%
2024/04/29	32	157.67	40.2	158.85	158.50	-8.2	105,289	-0.01%
2024/04/26	23	156.50	51.9	156.19	155.00	-28.9	104,036	-0.03%
2024/04/25	72.4	152.43	49	153.31	151.50	23.4	102,659	0.02%
2024/04/24	50.3	152.98	56.9	152.95	156.00	-6.6	101,157	-0.01%
2024/04/23	18	145.64	5	144.70	144.00	13	98,752	0.01%
2024/04/22	6.2	142.84	16.5	142.80	143.00	-10.4	98,059	-0.01%
2024/04/19	22.3	142.79	11.3	142.18	143.00	11	97,247	0.01%
2024/04/18	53.1	146.20	41.4	147.24	148.00	11.7	95,526	0.01%
2024/04/17	17.5	143.82	49.1	144.24	146.50	-31.6	94,851	-0.03%
2024/04/16	146.2	140.15	115.4	140.47	141.00	30.8	93,480	0.03%	大買/大賣/
2024/04/15	32.4	146.09	26.7	147.07	146.00	5.7	90,976	0.01%
2024/04/12	16	150.38	9	152.28	150.50	7	89,690	0.01%
2024/04/11	36.3	149.61	17.3	149.83	150.00	19	87,961	0.02%
2024/04/10	30.4	156.24	9.3	156.53	154.50	21.2	85,355	0.02%
2024/04/09	32	158.02	32.2	158.19	158.00	-0.2	84,044	0.00%
2024/04/08	32.1	157.58	9.2	158.67	158.00	22.9	82,682	0.03%
2024/04/03	34.1	156.55	21	157.71	159.00	13.1	81,311	0.02%
2024/04/02	25.6	156.34	56.7	156.82	159.00	-31.1	79,344	-0.04%
2024/04/01	35.5	152.18	14.1	152.11	150.50	21.4	76,692	0.03%
2024/03/29	53.5	152.52	35.7	152.75	150.00	17.8	75,560	0.02%
2024/03/28	54	153.38	102.5	153.76	155.50	-48.5	73,210	-0.07%	大賣/
2024/03/27	28.2	147.32	43.6	145.81	148.50	-15.4	70,339	-0.02%
2024/03/26	64.4	142.57	72	143.77	142.00	-7.6	68,483	-0.01%
2024/03/25	60.3	145.91	41.3	146.08	145.50	19	66,381	0.03%
2024/03/22	56.4	144.52	104.1	146.09	145.50	-47.7	64,505	-0.07%	大賣/
2024/03/21	40.9	143.63	77.1	142.98	142.50	-36.2	61,032	-0.06%
2024/03/20	73.4	137.79	88.3	138.34	138.00	-14.9	58,649	-0.03%
2024/03/19	128	133.86	103	133.09	136.00	25	55,781	0.04%	大買/大賣/
2024/03/18	23.8	133.51	37.5	133.49	136.00	-13.7	53,182	-0.03%
2024/03/15	24.5	130.41	132.1	130.84	132.00	-107.6	49,532	-0.22%	大賣/鉅額交易
2024/03/14	52	117.91	108	118.75	121.00	-56	43,236	-0.13%	大賣/
2024/03/13	75.3	121.26	189.9	120.54	120.50	-114.6	40,314	-0.28%	大賣/鉅額交易
2024/03/12	34	116.51	188.3	116.25	119.00	-154.3	34,910	-0.44%	大賣/鉅額交易
2024/03/11	7	109.43	96.7	109.52	109.50	-89.7	29,389	-0.31%
2024/03/08	8.1	107.04	10	105.10	105.00	-1.9	27,431	-0.01%
2024/03/07	6	107.50	0.1	107.50	107.50	5.9	26,533	0.02%
2024/03/06	3	106.50	11.2	106.37	106.50	-8.2	26,183	-0.03%
2024/03/05	21.1	107.38	13	106.73	106.50	8.1	26,190	0.03%
2024/03/04	4.1	103.26	9.5	105.00	106.50	-5.4	25,463	-0.02%
2024/03/01	3	102.33	1	102.00	102.00	2	24,125	0.01%
2024/02/29	0	0.00	10	103.50	103.00	-10	24,041	-0.04%
2024/02/27	0	0.00	5.6	103.59	103.50	-5.6	23,750	-0.02%
2024/02/26	0.3	103.50	1	103.50	103.50	-0.7	23,649	0.00%
2024/02/23	0.1	103.50	0.1	103.00	103.00	0	23,790	0.00%
2024/02/22	0	0.00	6.9	103.29	103.50	-6.9	24,119	-0.03%
2024/02/21	3	103.50	6	103.25	103.00	-3	24,289	-0.01%
2024/02/20	29.1	104.26	32.4	103.52	103.50	-3.4	24,762	-0.01%
2024/02/19	10	102.00	13	102.81	103.00	-3	24,617	-0.01%
2024/02/16	1.3	101.04	6	101.33	101.50	-4.7	25,053	-0.02%
2024/02/15	1	101.50	0	0.00	101.00	1	25,287	0.00%
2024/02/05	12	101.50	2.3	101.72	101.50	9.8	25,125	0.04%
2024/02/02	1	101.50	3	101.50	102.00	-2	25,105	-0.01%
2024/02/01	0	0.00	6.2	102.50	103.00	-6.2	25,344	-0.02%
2024/01/31	0	0.00	0	102.13	102.50	0	25,428	0.00%
2024/01/30	2	102.00	2.3	102.46	102.00	-0.3	25,581	0.00%
2024/01/29	0	0.00	2	102.50	102.50	-2	25,927	-0.01%
2024/01/26	21	102.74	5.1	102.98	102.50	15.9	26,364	0.06%
2024/01/25	1.2	101.93	2.5	101.80	102.00	-1.3	26,353	-0.01%
2024/01/24	0	0.00	10	101.00	100.50	-10	26,387	-0.04%
2024/01/23	0	0.00	12	100.92	101.00	-12	27,103	-0.04%
2024/01/22	1.1	100.04	0	0.00	99.90	1.1	29,035	0.00%
2024/01/19	0	100.50	1	100.50	100.50	-1	29,204	0.00%
2024/01/18	10	98.99	0	0.00	99.90	10	29,563	0.03%
2024/01/17	5.3	99.12	0	0.00	98.60	5.3	29,936	0.02%
2024/01/16	4.3	99.82	0	0.00	100.00	4.3	30,976	0.01%
2024/01/15	12.1	100.05	0	0.00	100.00	12.1	31,922	0.04%
2024/01/12	3	100.50	1.1	100.95	100.50	1.9	32,081	0.01%
2024/01/11	6.2	100.73	5	100.70	100.50	1.2	32,209	0.00%
2024/01/10	1.3	100.52	0.2	100.50	100.00	1.1	32,083	0.00%
2024/01/09	5	101.60	0	0.00	101.00	5	31,963	0.02%
2024/01/08	5.1	102.39	6	101.67	101.50	-0.9	31,828	0.00%
2024/01/05	0	104.00	2	104.00	104.00	-2	31,693	-0.01%
2024/01/04	21	104.48	0	0.00	104.00	21	31,937	0.07%
2024/01/03	2	104.00	5	104.20	104.50	-3	32,154	-0.01%
2024/01/02	1	104.50	1	105.00	105.00	0	32,305	0.00%
2023/12/29	0	0.00	6.8	104.57	104.50	-6.8	32,250	-0.02%
2023/12/28	4	103.25	5	104.00	104.00	-1	32,274	0.00%
2023/12/27	6	103.67	8	103.63	103.50	-2	32,180	-0.01%
2023/12/26	1	103.50	3	103.83	104.00	-2	32,097	-0.01%
2023/12/25	8	103.69	1	104.00	103.50	7	32,284	0.02%
2023/12/22	4	103.38	2	103.75	103.50	2	32,363	0.01%
2023/12/21	8	103.00	3	103.50	103.50	5	32,468	0.02%
2023/12/20	5.1	102.90	15.4	103.10	104.50	-10.3	32,160	-0.03%
2023/12/19	6	101.58	8	101.75	102.50	-2	31,507	-0.01%
2023/12/18	2	101.50	5	101.90	102.00	-3	31,329	-0.01%
2023/12/15	6.1	101.09	5	101.50	101.50	1.1	31,177	0.00%
2023/12/14	1.1	101.50	9.8	101.76	102.00	-8.7	30,726	-0.03%
2023/12/13	2	100.50	1	101.00	101.00	1	30,500	0.00%
2023/12/12	3	101.00	1.2	100.92	101.00	1.8	30,839	0.01%
2023/12/11	7.1	100.93	2	101.00	101.00	5.1	30,769	0.02%
2023/12/08	3	101.00	4.1	101.61	101.50	-1.1	30,658	0.00%
2023/12/07	3	101.00	0.2	101.00	101.00	2.8	30,887	0.01%
2023/12/06	7	101.14	3.1	101.34	101.00	3.9	30,950	0.01%
2023/12/05	5	100.70	2	101.00	101.00	3	30,895	0.01%
2023/12/04	5	100.50	8.3	100.82	101.00	-3.3	30,773	-0.01%
2023/12/01	5	100.70	1	101.50	100.50	4	30,811	0.01%
2023/11/30	3.2	101.52	1	101.50	101.50	2.2	30,592	0.01%
2023/11/29	6	101.92	2	102.50	102.00	4	30,267	0.01%
2023/11/28	1	102.50	7.2	102.57	102.50	-6.2	29,970	-0.02%
2023/11/27	4	101.88	0	0.00	101.50	4	30,482	0.01%
2023/11/24	0.1	101.50	6	101.17	101.50	-6	30,442	-0.02%
2023/11/22	10	102.95	1	103.00	102.00	9	31,063	0.03%
2023/11/21	0	0.00	6	101.92	102.50	-6	30,942	-0.02%
2023/11/20	6.1	101.50	1	101.50	101.00	5.1	31,170	0.02%
2023/11/17	3.1	102.34	0.1	102.50	102.50	3	30,949	0.01%
2023/11/16	7	100.93	6	101.00	101.00	1	30,387	0.00%
2023/11/15	2.1	100.26	1	100.50	100.50	1.1	30,054	0.00%
2023/11/14	3	100.33	8	100.03	100.00	-5	29,488	-0.02%
2023/11/13	3	97.90	0	0.00	97.70	3	29,120	0.01%
2023/11/10	2	97.25	0	0.00	97.20	2	29,544	0.01%
2023/11/09	1	98.20	0	0.00	97.90	1	30,337	0.00%
2023/11/08	1	96.90	1.2	96.74	97.00	-0.2	30,321	0.00%
2023/11/07	1.2	95.74	0	0.00	96.10	1.2	30,373	0.00%
2023/11/06	4	96.50	10	97.00	96.40	-6	30,281	-0.02%
2023/11/03	5.4	95.77	4	95.65	95.80	1.4	29,982	0.00%
2023/11/02	6	96.87	2	96.85	97.00	4	29,758	0.01%
2023/11/01	5.1	95.88	0	0.00	95.60	5.1	30,097	0.02%
2023/10/31	10.3	96.14	8	96.16	96.50	2.3	30,309	0.01%
2023/10/30	36.6	95.41	2.1	94.89	94.50	34.6	29,933	0.12%
2023/10/27	10	98.40	0	0.00	98.20	10	28,083	0.04%
2023/10/26	5.4	98.45	3	98.53	98.50	2.4	28,036	0.01%
2023/10/25	15.1	99.01	2	98.70	99.00	13.1	27,773	0.05%
2023/10/24	15.2	98.53	10	98.54	98.30	5.2	27,620	0.02%
2023/10/23	31.9	100.60	1	100.50	100.50	30.9	26,288	0.12%
2023/10/20	2.1	103.51	3	103.00	103.50	-0.9	25,919	0.00%
2023/10/19	8	103.75	11	103.95	103.50	-3	25,714	-0.01%
2023/10/18	2	105.00	2	106.00	105.50	0	25,514	0.00%
2023/10/17	2	106.50	2.4	106.96	106.50	-0.4	25,614	0.00%
2023/10/16	1.1	106.56	1	107.00	107.00	0.1	26,265	0.00%
2023/10/13	1	107.50	4	107.00	107.50	-3	26,851	-0.01%
2023/10/12	1	107.00	0	0.00	107.00	1	27,096	0.00%
2023/10/11	1.1	106.00	1	106.00	106.00	0.1	27,348	0.00%
2023/10/06	4	105.13	0.3	105.50	105.50	3.8	27,369	0.01%
2023/10/04	2.2	102.77	0	0.00	103.00	2.2	27,645	0.01%
2023/10/03	0	104.00	0	0.00	104.00	0	27,599	0.00%
2023/10/02	0	0.00	18	104.50	104.50	-18	27,816	-0.06%
2023/09/28	6.3	103.61	0	0.00	104.00	6.3	28,735	0.02%
2023/09/27	2	104.00	0.1	104.00	104.00	2	29,226	0.01%
2023/09/26	5	104.00	0	0.00	104.00	5	30,286	0.02%
2023/09/25	4	105.00	0	0.00	105.50	4	31,242	0.01%
2023/09/22	10	105.00	10.2	105.00	105.00	-0.2	31,773	0.00%
2023/09/21	5.5	105.50	1	105.50	105.00	4.5	32,181	0.01%
2023/09/20	0	106.00	0	0.00	106.00	0	32,555	0.00%
2023/09/19	0	0.00	0.1	107.00	106.50	-0.1	33,360	0.00%
2023/09/18	5	106.00	0	106.50	106.50	5	34,796	0.01%
2023/09/15	1.1	106.46	5	106.50	106.00	-4	35,058	-0.01%
2023/09/14	5	106.50	7	106.14	106.50	-2	34,962	-0.01%
2023/09/13	1.1	106.05	0	0.00	106.00	1.1	35,116	0.00%
2023/09/12	0	107.00	2	107.00	107.50	-2	35,594	-0.01%
2023/09/11	2	105.00	0	0.00	105.00	2	35,679	0.01%
2023/09/08	1.1	105.05	0.3	106.00	106.00	0.8	35,975	0.00%
2023/09/07	2	106.00	0	0.00	105.50	2	36,936	0.01%
2023/09/06	3	106.00	4	106.38	106.00	-1	38,325	0.00%
2023/09/05	0.1	107.00	2	106.51	107.00	-1.9	38,319	-0.01%
2023/09/04	9	106.00	0	0.00	106.50	9	38,384	0.02%
2023/09/01	0	0.00	28.5	106.82	107.50	-28.5	38,403	-0.07%
2023/08/31	1	106.50	8	106.38	106.50	-7	38,772	-0.02%
2023/08/30	7	106.00	0	0.00	106.00	7	38,234	0.02%
2023/08/29	10	106.30	60	106.00	106.00	-50	38,783	-0.13%
2023/08/28	2	108.75	1	108.00	108.00	1	38,485	0.00%
2023/08/25	10.2	108.00	0.1	108.26	108.00	10.1	39,185	0.03%
2023/08/24	54	109.12	44	109.25	109.50	10	40,302	0.02%
2023/08/23	0	0.00	6.1	106.59	106.50	-6.1	40,756	-0.02%
2023/08/22	0	0.00	5	106.50	106.50	-5	41,061	-0.01%
2023/08/21	21	106.00	1	106.00	106.00	20	41,271	0.05%
2023/08/18	8	106.19	0	0.00	106.00	8	41,354	0.02%
2023/08/17	0.2	106.94	0	0.00	106.50	0.2	41,432	0.00%
2023/08/16	7.4	105.94	0	0.00	105.50	7.4	41,323	0.02%
2023/08/15	8.3	107.98	8	107.81	107.00	0.3	41,146	0.00%
2023/08/14	8	109.63	13.2	109.58	110.00	-5.2	40,542	-0.01%
2023/08/11	14	108.61	9	109.61	108.50	5	40,690	0.01%
2023/08/10	2	110.00	8.2	109.64	110.00	-6.2	41,012	-0.02%
2023/08/09	2	110.50	17.1	110.50	110.50	-15.1	41,109	-0.04%
2023/08/08	7.1	110.85	82	110.49	110.50	-75	41,947	-0.18%
2023/08/07	122.1	110.21	4	111.37	109.50	118.1	41,823	0.28%	大買/鉅額交易
2023/08/04	4	110.38	3.4	110.15	111.00	0.6	41,358	0.00%
2023/08/02	15	108.87	6	108.33	108.00	9	41,384	0.02%
2023/08/01	2	110.35	9	109.94	110.50	-7	40,993	-0.02%
2023/07/31	8	108.94	7	110.36	108.50	1	40,803	0.00%
2023/07/28	13.2	110.02	6	109.92	109.50	7.2	40,510	0.02%
2023/07/27	4	111.38	0	111.00	110.50	4	40,589	0.01%
2023/07/26	31	111.50	1	111.50	111.50	30	40,899	0.07%
2023/07/25	8	111.28	32.2	110.38	112.00	-24.2	40,721	-0.06%
2023/07/24	11	108.23	2	107.75	108.00	9	39,989	0.02%
2023/07/21	10.1	107.95	13	107.54	107.50	-2.9	40,226	-0.01%
2023/07/20	7	109.42	5	108.00	108.00	2	40,260	0.01%
2023/07/19	25	110.10	18.4	110.45	108.50	6.6	40,018	0.02%
2023/07/18	17	111.32	31	112.19	112.00	-14	39,654	-0.04%
2023/07/17	16.1	110.31	4.5	110.11	110.50	11.7	39,110	0.03%
2023/07/14	2	107.50	6	108.25	109.50	-4	38,735	-0.01%
2023/07/13	1.4	108.37	11	108.50	107.00	-9.7	38,284	-0.03%
2023/07/12	4	107.25	11	107.27	107.50	-7	38,042	-0.02%
2023/07/11	0.1	105.00	0.5	105.50	105.00	-0.4	37,842	0.00%
2023/07/10	22	105.02	6	104.50	104.50	16	37,828	0.04%
2023/07/07	15	105.57	12	105.13	105.50	3	37,756	0.01%
2023/07/06	18.3	106.47	5	106.90	105.50	13.3	37,732	0.04%
2023/07/05	8.1	108.20	24	108.04	108.50	-15.9	36,789	-0.04%
2023/07/04	21.3	110.68	20	111.00	110.00	1.3	36,139	0.00%
2023/07/03	13	114.90	21	114.38	115.00	-8	35,462	-0.02%
2023/06/30	22.3	112.54	6.1	112.67	113.00	16.1	34,309	0.05%
2023/06/29	9	114.28	2	113.27	113.00	7	33,829	0.02%
2023/06/28	5.2	114.81	28.8	115.24	115.00	-23.6	33,522	-0.07%
2023/06/27	20	115.08	42	116.00	114.00	-22	33,179	-0.07%
2023/06/26	47	115.43	71	114.32	115.50	-24	32,601	-0.07%
2023/06/21	20.2	112.38	6	113.00	113.00	14.2	32,082	0.04%
2023/06/20	40	112.53	4.1	112.37	112.50	36	32,028	0.11%
2023/06/19	14	111.64	5	112.10	112.50	9	31,892	0.03%
2023/06/16	37.1	111.07	24	112.02	111.00	13.1	31,825	0.04%
2023/06/15	7.1	111.36	18.3	112.08	111.50	-11.2	31,398	-0.04%
2023/06/14	10.2	112.29	11.5	112.57	112.50	-1.3	31,855	0.00%
2023/06/13	16.2	112.62	26.2	112.38	112.50	-10	31,723	-0.03%
2023/06/12	4	110.49	12.6	109.79	110.50	-8.6	30,901	-0.03%
2023/06/09	2	107.50	2.4	107.71	108.00	-0.4	29,760	0.00%
2023/06/08	2	107.25	2	107.01	107.00	0	29,876	0.00%
2023/06/07	4.3	107.54	2.2	108.00	108.00	2.1	30,051	0.01%
2023/06/06	7	106.43	8	106.88	107.00	-1	30,703	0.00%
2023/06/05	2.1	108.25	6.2	107.74	107.50	-4.1	30,622	-0.01%
2023/06/02	8	107.94	2.1	107.77	108.00	5.9	31,419	0.02%
2023/06/01	3	107.00	14	107.46	108.00	-11	31,156	-0.04%
2023/05/31	18	106.42	12	106.50	106.50	6	30,871	0.02%
2023/05/30	6	106.92	16.3	107.06	107.00	-10.3	30,356	-0.03%
2023/05/29	2.2	105.18	34.2	104.78	105.50	-32	29,635	-0.11%
2023/05/26	7.1	102.36	21.7	102.41	102.50	-14.6	29,233	-0.05%
2023/05/25	3	102.50	3	102.83	102.50	0	28,999	0.00%
2023/05/24	3	102.50	1.3	103.00	103.00	1.8	28,936	0.01%
2023/05/23	5	102.60	2	103.00	102.50	3	28,904	0.01%
2023/05/22	2	102.51	0	0.00	103.00	2	28,907	0.01%
2023/05/19	5	102.50	2	103.00	103.00	3	29,083	0.01%
2023/05/18	1	103.00	4	103.13	103.00	-3	29,193	-0.01%
2023/05/17	4.6	102.50	7	102.57	102.50	-2.4	29,333	-0.01%
2023/05/16	1	102.01	1	102.50	102.00	0	28,993	0.00%
2023/05/15	10.1	102.15	2	102.50	102.00	8.1	28,601	0.03%
2023/05/12	7	105.57	3	105.33	102.50	4	28,557	0.01%
2023/05/11	7	105.57	3	105.33	105.00	4	27,867	0.01%
2023/05/10	5	106.10	6	106.50	106.50	-1	27,910	0.00%
2023/05/09	1	106.50	29	106.00	106.50	-28	28,140	-0.10%
2023/05/08	3	105.16	2.3	105.00	105.00	0.7	28,301	0.00%
2023/05/05	3.1	104.84	0	0.00	105.00	3.1	28,849	0.01%
2023/05/04	3	105.00	3	105.33	105.00	0	29,465	0.00%
2023/05/03	2.3	105.57	1	106.00	105.50	1.3	29,917	0.00%
2023/05/02	2	105.75	20.2	105.60	106.00	-18.1	30,781	-0.06%
2023/04/28	1	103.50	5	104.50	104.50	-4	31,312	-0.01%
2023/04/27	6	103.50	3	103.67	103.50	3	31,454	0.01%
2023/04/26	10	103.50	11	103.95	103.50	-1	31,624	0.00%
2023/04/25	1	103.00	5	103.10	103.00	-4	31,354	-0.01%
2023/04/24	6	103.58	0	0.00	103.50	6	31,215	0.02%
2023/04/21	4	104.25	15	104.40	104.00	-11	31,240	-0.04%
2023/04/20	0	104.00	28.2	104.14	104.50	-28.2	31,018	-0.09%
2023/04/19	3	103.67	1.5	104.00	104.00	1.5	31,244	0.00%
2023/04/18	2	104.00	6	104.25	104.50	-4	31,266	-0.01%
2023/04/17	1.1	104.00	0.8	104.00	104.00	0.4	31,594	0.00%
2023/04/14	0	104.00	29	104.09	104.50	-29	32,030	-0.09%
2023/04/13	5	103.00	2	103.00	103.00	3	32,380	0.01%
2023/04/12	1.2	103.08	1	103.50	102.50	0.2	32,302	0.00%
2023/04/11	15.1	103.04	2	103.50	103.50	13.1	32,585	0.04%
2023/04/10	5	103.10	2	103.50	103.00	3	32,478	0.01%
2023/04/07	2	103.50	0	0.00	103.00	2	32,418	0.01%
2023/04/06	13	103.65	7	104.07	103.50	6	32,371	0.02%
2023/03/31	1	104.50	16	104.69	104.00	-15	31,976	-0.05%
2023/03/30	2	104.25	1	104.50	104.50	1	32,025	0.00%
2023/03/29	1	103.00	1	104.00	103.50	0	32,165	0.00%
2023/03/28	3	103.17	1	103.00	103.00	2	32,556	0.01%
2023/03/27	12.1	104.08	8	104.19	103.50	4.1	32,645	0.01%
2023/03/24	11	104.77	8	105.25	105.50	3	33,306	0.01%
2023/03/23	6	103.67	6	103.67	103.50	0	32,568	0.00%
2023/03/22	2.4	103.58	2.2	103.95	103.50	0.2	32,454	0.00%
2023/03/21	1.1	103.44	13.7	103.94	103.50	-12.6	32,672	-0.04%
2023/03/20	12	102.79	0	0.00	102.50	12	32,644	0.04%
2023/03/17	3	103.67	25.1	103.78	103.50	-22.1	32,828	-0.07%
2023/03/16	23	102.46	4	102.88	102.00	19	32,303	0.06%
2023/03/15	1.1	102.96	0	0.00	102.50	1.1	32,585	0.00%
2023/03/14	3.1	102.00	4.5	102.44	102.00	-1.4	33,160	0.00%
2023/03/13	1.2	102.01	7.1	102.63	103.00	-5.9	33,434	-0.02%
2023/03/10	1.4	101.89	0	0.00	102.00	1.4	34,333	0.00%
2023/03/09	42	103.15	2.3	102.72	102.50	39.7	34,973	0.11%
2023/03/08	8.3	104.32	2	104.50	104.00	6.3	35,167	0.02%
2023/03/07	1	104.99	121.1	104.60	105.00	-120.1	35,211	-0.34%	大賣/鉅額交易
2023/03/06	2.1	103.24	85.1	103.98	103.50	-83	34,782	-0.24%
2023/03/03	2.1	103.00	5	103.40	102.50	-2.9	34,733	-0.01%
2023/03/02	8.3	102.07	8.1	102.50	102.50	0.2	34,949	0.00%
2023/03/01	8	101.25	10.4	102.00	102.00	-2.3	35,010	-0.01%
2023/02/24	4	101.25	20	103.00	101.00	-16	34,736	-0.05%
2023/02/23	1	102.50	1	103.00	103.00	0	34,341	0.00%
2023/02/22	3.1	101.68	1	102.00	102.00	2.1	34,713	0.01%
2023/02/21	8.1	102.88	1.5	102.83	102.50	6.6	34,783	0.02%
2023/02/20	3	102.51	3	103.33	103.00	0	35,331	0.00%
2023/02/17	1	103.00	4	103.50	103.50	-3	35,745	-0.01%
2023/02/16	0.3	103.04	7	103.21	103.50	-6.7	36,384	-0.02%
2023/02/15	6.1	102.01	3.3	102.32	102.50	2.8	37,202	0.01%
2023/02/14	0.2	101.56	11	102.00	102.00	-10.8	37,250	-0.03%
2023/02/13	1.2	101.09	1.4	101.50	101.00	-0.2	37,616	0.00%
2023/02/10	1.1	101.04	4.5	101.61	101.50	-3.4	37,809	-0.01%
2023/02/09	0	0.00	6	101.08	101.00	-6	38,059	-0.02%
2023/02/08	2	100.75	0.1	101.00	100.50	1.9	38,379	0.00%
2023/02/07	18	100.61	5	101.20	100.50	13	38,627	0.03%
2023/02/06	11.1	101.50	14.3	101.67	101.50	-3.3	38,581	-0.01%
2023/02/03	8.4	99.86	8.1	99.68	99.60	0.3	38,523	0.00%
2023/02/02	17.2	100.21	7.2	100.50	100.00	10	38,531	0.03%
2023/02/01	25.4	100.07	5	100.50	100.00	20.4	38,077	0.05%
2023/01/31	10.1	100.00	26	99.96	99.70	-16	37,933	-0.04%
2023/01/30	20.4	98.27	7	99.00	98.10	13.4	37,093	0.04%
2023/01/17	2	98.40	1	98.40	98.10	1	36,341	0.00%
2023/01/16	7.9	98.62	2.1	98.66	98.10	5.9	36,361	0.02%
2023/01/13	182.5	98.80	1	99.40	98.60	181.5	36,315	0.50%	大買/鉅額交易
2023/01/12	4.3	99.03	0	0.00	98.60	4.3	36,978	0.01%
2023/01/11	0	99.70	0	0.00	99.10	0	37,569	0.00%
2023/01/10	0.1	99.45	2	99.25	99.40	-1.9	37,879	-0.01%
2023/01/09	1.3	99.45	12	99.28	99.10	-10.7	38,027	-0.03%
2023/01/06	2.6	98.47	0	0.00	98.40	2.6	37,890	0.01%
2023/01/05	11.5	98.23	2	98.00	98.00	9.5	38,045	0.02%
2023/01/04	8.6	98.26	4	98.60	98.10	4.6	38,079	0.01%
2023/01/03	49	98.61	7.1	99.18	99.10	41.9	38,013	0.11%
2022/12/30	1	99.90	0	0.00	99.90	1	37,602	0.00%
2022/12/29	6.3	99.74	9	99.79	99.70	-2.7	37,753	-0.01%
2022/12/28	2.1	100.00	1	100.50	100.50	1.1	38,005	0.00%
2022/12/27	16	100.81	0	0.00	100.50	16	37,915	0.04%
2022/12/26	5.1	100.51	5.4	101.00	101.00	-0.3	38,115	0.00%
2022/12/23	2	100.50	1.1	100.95	101.00	0.9	38,434	0.00%
2022/12/22	5	100.50	7.1	101.00	101.00	-2.1	38,849	-0.01%
2022/12/21	7.1	100.44	49.3	100.52	100.00	-42.1	39,308	-0.11%
2022/12/20	14.1	100.46	0	100.50	100.00	14.1	39,198	0.04%
2022/12/19	6	100.50	12	100.92	101.50	-6	39,135	-0.02%
2022/12/16	14.4	100.62	7	101.07	100.50	7.4	38,899	0.02%
2022/12/15	9.2	101.62	6	102.17	101.50	3.2	38,102	0.01%
2022/12/14	1.4	102.04	19	102.26	102.50	-17.6	38,124	-0.05%
2022/12/13	9	101.44	2	102.00	101.00	7	38,141	0.02%
2022/12/12	7.2	101.93	8	101.75	102.00	-0.8	37,850	0.00%
2022/12/09	7.1	102.22	506	102.50	102.00	-498.9	38,145	-1.31%	大賣/鉅額交易
2022/12/08	18.2	101.78	12	102.33	101.50	6.2	37,890	0.02%
2022/12/07	12.2	102.95	120.1	103.37	102.00	-107.9	37,817	-0.29%	大賣/鉅額交易
2022/12/06	57.1	103.43	265.4	103.54	103.00	-208.3	37,621	-0.55%	大賣/鉅額交易
2022/12/05	29.2	106.21	0	0.00	105.50	29.2	37,014	0.08%
2022/12/02	54.2	105.37	48	105.34	105.50	6.2	36,500	0.02%
2022/12/01	2.4	102.07	25.1	102.56	103.00	-22.7	35,734	-0.06%
2022/11/30	111.1	100.54	6	101.42	100.50	105.1	34,905	0.30%	大買/鉅額交易
2022/11/29	214.2	100.00	12	100.04	100.00	202.2	34,038	0.59%	大買/鉅額交易
2022/11/28	27.3	99.97	0	0.00	100.00	27.3	33,757	0.08%
2022/11/25	5	100.50	5	100.80	100.50	0	33,605	0.00%
2022/11/24	14	100.29	25.3	100.50	101.00	-11.3	33,507	-0.03%
2022/11/23	559.3	101.00	5	101.10	100.50	554.3	33,169	1.67%	大買/鉅額交易
2022/11/22	26.1	100.19	16	100.47	100.50	10.1	33,091	0.03%
2022/11/21	20.3	100.51	10	101.00	100.00	10.3	32,902	0.03%
2022/11/18	18.1	101.18	7	101.36	100.50	11.1	32,636	0.03%
2022/11/17	3	101.00	5	101.50	101.50	-2	32,326	-0.01%
2022/11/16	23	101.50	18	102.06	101.50	5	32,188	0.02%
2022/11/15	8	101.50	45.6	101.59	101.50	-37.6	31,685	-0.12%
2022/11/14	7.2	100.01	24	100.69	101.50	-16.8	31,198	-0.05%
2022/11/11	64.5	100.82	8	100.94	100.00	56.5	30,512	0.19%
2022/11/10	25.1	100.58	17	100.94	100.50	8.1	29,543	0.03%
2022/11/09	3	101.33	23	101.54	102.50	-20	29,373	-0.07%
2022/11/08	18.1	100.00	47.8	100.14	100.00	-29.8	29,190	-0.10%
2022/11/07	26.6	100.16	2	100.25	100.00	24.6	29,498	0.08%
2022/11/04	41.1	100.01	35	100.50	100.50	6.1	29,858	0.02%
2022/11/03	23	100.94	16	101.31	101.00	7	29,990	0.02%
2022/11/02	15	101.23	13	101.58	102.00	2	29,765	0.01%
2022/11/01	14.2	101.18	8	101.50	101.50	6.2	29,668	0.02%
2022/10/31	48	101.89	50	102.52	102.50	-2	29,304	-0.01%
2022/10/28	11	103.50	2	104.00	104.00	9	29,222	0.03%
2022/10/27	4	104.38	5.1	104.79	104.00	-1.1	29,368	0.00%
2022/10/26	3	103.00	11	103.73	104.00	-8	29,519	-0.03%
2022/10/25	7.2	102.10	19	102.84	103.50	-11.8	29,293	-0.04%
2022/10/24	7	103.36	0	0.00	103.00	7	29,045	0.02%
2022/10/21	1.1	103.00	8	103.06	103.50	-6.9	28,923	-0.02%
2022/10/20	17.2	101.55	20	102.23	102.50	-2.8	29,034	-0.01%
2022/10/19	12	103.54	9	104.00	103.00	3	28,453	0.01%
2022/10/18	47.2	104.58	36	104.00	103.50	11.2	28,204	0.04%
2022/10/17	6	104.50	9	104.94	105.00	-3	28,041	-0.01%
2022/10/14	25	104.56	27	105.00	105.00	-2	27,956	-0.01%
2022/10/13	9	103.33	12	103.75	103.50	-3	28,122	-0.01%
2022/10/12	17.3	103.13	10.3	103.79	103.00	7	27,974	0.03%
2022/10/11	8	104.31	3	104.83	104.00	5	27,628	0.02%
2022/10/07	1.1	107.00	11	107.36	107.50	-9.9	27,413	-0.04%
2022/10/06	2	107.00	22	107.50	107.50	-20	27,815	-0.07%
2022/10/05	42.1	106.49	89	106.47	107.00	-46.9	27,893	-0.17%
2022/10/04	45	102.01	6	102.42	102.50	39	27,455	0.14%
2022/10/03	11	101.27	3	101.00	101.00	8	27,474	0.03%
2022/09/30	8.2	101.40	6	101.42	102.00	2.2	27,695	0.01%
2022/09/29	12.1	101.17	7	101.71	101.50	5.1	27,913	0.02%
2022/09/28	12.1	101.71	3	102.17	100.50	9.1	28,002	0.03%
2022/09/27	7.1	103.51	8	103.75	103.50	-0.9	27,942	0.00%
2022/09/26	7.3	104.79	2	105.25	104.00	5.3	28,760	0.02%
2022/09/23	6	106.75	3	106.83	106.50	3	29,122	0.01%
2022/09/22	5	106.40	5	107.00	107.00	0	29,606	0.00%
2022/09/21	19.1	107.35	0	0.00	107.00	19.1	29,763	0.06%
2022/09/20	1	108.00	9	108.06	108.50	-8	29,793	-0.03%
2022/09/19	8	107.00	8	107.06	107.00	0	29,797	0.00%
2022/09/16	10	107.25	9	107.50	107.50	1	30,004	0.00%
2022/09/15	2	107.75	5	108.20	108.00	-3	30,148	-0.01%
2022/09/14	11.2	107.60	3	108.00	107.50	8.2	30,383	0.03%
2022/09/13	2.2	109.05	20	109.55	110.00	-17.8	30,584	-0.06%
2022/09/12	4.1	108.01	5	108.60	108.50	-0.9	30,594	0.00%
2022/09/08	0.1	107.00	6.3	106.76	107.00	-6.2	31,113	-0.02%
2022/09/07	41.1	107.32	39	106.86	106.00	2.1	31,387	0.01%
2022/09/06	0	108.32	7	108.14	108.50	-7	31,270	-0.02%
2022/09/05	3	107.67	3	108.00	108.00	0	31,528	0.00%
2022/09/02	5.7	107.47	3	107.83	107.50	2.7	31,931	0.01%
2022/09/01	15.1	107.44	8	107.50	107.50	7.1	32,046	0.02%
2022/08/31	6	107.83	13	108.46	109.00	-7	31,915	-0.02%
2022/08/30	4	108.25	3	108.67	108.50	1	31,741	0.00%
2022/08/29	3	108.17	0	0.00	108.00	3	32,006	0.01%
2022/08/26	3	109.67	2	110.00	110.50	1	32,155	0.00%
2022/08/25	0	109.50	0	0.00	109.50	0	32,478	0.00%
2022/08/24	6	109.67	1	109.00	109.50	5	33,426	0.02%
2022/08/23	2	110.00	1	110.50	110.00	1	34,509	0.00%
2022/08/22	2.1	110.05	1	110.50	111.00	1.1	34,940	0.00%
2022/08/19	8	111.25	0	0.00	111.00	8	35,525	0.02%
2022/08/18	3	111.50	0	0.00	112.00	3	35,898	0.01%
2022/08/17	2	111.51	10	111.65	112.50	-8	36,728	-0.02%
2022/08/16	5	111.10	9	110.94	111.00	-4	36,840	-0.01%
2022/08/15	15	112.37	3	112.17	112.00	12	36,930	0.03%
2022/08/12	14.2	112.82	8.4	113.02	112.50	5.8	37,208	0.02%
2022/08/11	4.4	111.25	17	111.91	113.00	-12.6	37,022	-0.03%
2022/08/10	3.1	109.98	17	109.97	110.00	-13.9	36,918	-0.04%
2022/08/09	8.1	108.01	8	108.19	109.00	0.1	36,398	0.00%
2022/08/08	0.1	107.72	1	108.00	108.00	-0.9	36,343	0.00%
2022/08/05	8	108.44	6	108.58	108.00	2	36,295	0.01%
2022/08/04	12	107.17	16	107.97	108.00	-4	36,249	-0.01%
2022/08/03	5	107.30	16	108.06	108.50	-11	35,932	-0.03%
2022/08/02	9	107.00	4	107.63	108.00	5	35,709	0.01%
2022/08/01	1	108.51	3	108.83	109.00	-2	35,441	-0.01%
2022/07/29	2	108.50	4	108.75	109.00	-2	35,652	-0.01%
2022/07/28	5	108.00	1	108.50	108.50	4	35,867	0.01%
2022/07/27	5	108.20	4	108.88	108.00	1	36,003	0.00%
2022/07/26	2	107.50	3	108.17	108.00	-1	35,778	0.00%
2022/07/25	1.1	107.05	5	106.50	107.50	-3.9	35,635	-0.01%
2022/07/22	2	106.00	5.6	106.14	106.00	-3.6	35,447	-0.01%
2022/07/21	0.6	104.76	14	104.86	105.50	-13.4	35,462	-0.04%
2022/07/20	20	103.98	23	104.22	103.50	-3	35,419	-0.01%
2022/07/19	6	104.09	1	105.00	104.00	5	35,511	0.01%
2022/07/18	0	105.00	1	105.00	105.00	-1	35,446	0.00%
2022/07/15	5	105.00	9	105.28	105.00	-4	35,469	-0.01%
2022/07/14	3.1	104.68	13	104.04	105.00	-9.9	35,384	-0.03%
2022/07/13	3	103.00	6	103.08	102.50	-3	34,910	-0.01%
2022/07/12	2.2	100.00	3	100.50	100.50	-0.8	34,569	0.00%
2022/07/11	2.1	101.27	12.3	101.00	101.00	-10.2	34,330	-0.03%
2022/07/08	5.3	102.59	8	103.50	102.00	-2.8	34,172	-0.01%
2022/07/07	0	103.50	10.4	102.13	103.50	-10.4	33,867	-0.03%
2022/07/06	24	101.02	10	101.75	100.50	14	33,478	0.04%
2022/07/05	70	102.36	72	102.49	102.50	-2	33,199	-0.01%
2022/07/04	15	100.47	5	100.71	100.00	10	32,860	0.03%
2022/07/01	63.1	106.98	33	106.88	106.00	30.1	32,262	0.09%
2022/06/30	9	109.50	45	109.97	109.00	-36	31,744	-0.11%
2022/06/29	46	111.47	0.3	111.50	111.00	45.8	31,393	0.15%
2022/06/28	4	110.63	122	111.99	112.00	-118	31,168	-0.38%	大賣/鉅額交易
2022/06/27	121.1	111.50	7	111.64	111.00	114.1	31,040	0.37%	大買/鉅額交易
2022/06/24	5	109.90	6.9	109.57	110.00	-1.9	30,863	-0.01%
2022/06/23	15	108.83	8	107.63	108.00	7	30,701	0.02%
2022/06/22	13	110.96	7	109.50	109.50	6	30,281	0.02%
2022/06/21	11.1	111.04	3.4	111.29	112.00	7.7	30,597	0.03%
2022/06/20	3	110.00	3	109.50	109.00	0	30,276	0.00%
2022/06/17	28	109.86	21	110.45	109.50	7	30,071	0.02%
2022/06/16	2	111.74	7	113.00	111.50	-5	29,597	-0.02%
2022/06/15	27	111.56	40	112.25	112.00	-13	30,439	-0.04%
2022/06/14	2.1	111.98	0	0.00	111.50	2.1	30,755	0.01%
2022/06/13	24	111.50	2	112.00	111.50	22	30,823	0.07%
2022/06/10	0.2	114.64	5.3	114.12	114.00	-5.1	30,587	-0.02%
2022/06/09	2	114.50	4	115.00	115.50	-2	30,617	-0.01%
2022/06/08	0.1	114.00	0	0.00	114.00	0.1	30,518	0.00%
2022/06/07	6.2	114.16	7	114.36	113.50	-0.8	30,625	0.00%
2022/06/06	8	114.56	23.2	115.46	115.50	-15.2	30,483	-0.05%
2022/06/02	5	114.00	12.8	115.23	114.00	-7.8	30,890	-0.03%
2022/06/01	12	114.67	28.2	114.89	114.50	-16.2	31,010	-0.05%
2022/05/31	1	113.00	174	111.49	113.00	-173	30,133	-0.57%	大賣/鉅額交易
2022/05/30	0.3	109.50	4.1	110.37	110.50	-3.8	28,871	-0.01%
2022/05/27	11	110.50	19	110.42	110.00	-8	28,372	-0.03%
2022/05/26	10.1	108.95	7.7	109.31	109.00	2.4	27,992	0.01%
2022/05/25	1	109.50	30.5	109.57	109.50	-29.5	27,818	-0.11%
2022/05/24	3	108.00	1.4	108.36	108.00	1.6	27,347	0.01%
2022/05/23	3.1	107.84	8.2	108.43	108.00	-5	26,969	-0.02%
2022/05/20	12	107.67	6	107.92	107.00	6	26,832	0.02%
2022/05/19	3	106.17	4.4	106.50	107.50	-1.4	26,456	-0.01%
2022/05/18	7.2	106.43	273.1	106.52	107.00	-265.9	26,023	-1.02%	大賣/鉅額交易
2022/05/17	6.1	104.50	15	104.93	105.00	-9	25,518	-0.04%
2022/05/16	2	104.01	7	104.29	104.50	-5	25,323	-0.02%
2022/05/13	2	103.75	2	104.00	104.00	0	25,172	0.00%
2022/05/12	6	102.42	16	102.53	102.00	-10	25,217	-0.04%
2022/05/11	7	103.29	3	103.67	103.00	4	25,124	0.02%
2022/05/10	3.1	103.51	2.3	103.56	104.00	0.9	25,133	0.00%
2022/05/09	2.1	103.50	15	103.73	104.00	-13	25,217	-0.05%
2022/05/06	0	103.67	18	103.14	104.00	-18	25,527	-0.07%
2022/05/05	23	104.87	6	105.08	104.50	17	25,631	0.07%
2022/05/04	13	104.35	10.1	104.05	104.00	2.9	25,602	0.01%
2022/05/03	5	102.30	10	102.55	102.50	-5	25,586	-0.02%
2022/04/29	2	101.50	0.1	102.00	102.00	1.9	25,993	0.01%
2022/04/28	50	100.52	62	101.20	101.50	-12	26,305	-0.05%
2022/04/27	9	100.06	2	100.25	100.00	7	26,323	0.03%
2022/04/26	6.7	100.82	5	101.20	101.00	1.7	26,227	0.01%
2022/04/25	13.2	101.46	2	102.00	100.50	11.2	26,131	0.04%
2022/04/22	0	0.00	7	103.14	103.50	-7	25,723	-0.03%
2022/04/21	5.1	103.10	6	103.58	103.00	-0.9	26,086	0.00%
2022/04/20	2.4	102.09	5	102.50	103.00	-2.6	26,106	-0.01%
2022/04/19	13	102.50	3	103.00	102.00	10	26,095	0.04%
2022/04/18	0	102.50	2	102.50	102.50	-2	26,235	-0.01%
2022/04/15	5	103.10	3	103.50	103.00	2	26,622	0.01%
2022/04/14	1	104.00	3.1	104.14	104.00	-2.1	27,070	-0.01%
2022/04/13	0.1	104.00	4	103.75	104.00	-3.9	27,740	-0.01%
2022/04/12	10	102.35	9.3	102.82	102.00	0.8	29,846	0.00%
2022/04/11	7.3	102.02	7	102.36	102.00	0.3	29,853	0.00%
2022/04/08	10.3	102.87	7	103.21	103.00	3.3	29,736	0.01%
2022/04/07	24	103.73	11	103.91	103.00	13	29,605	0.04%
2022/04/06	6	104.42	4	105.00	105.00	2	29,253	0.01%
2022/04/01	22.5	104.89	2	105.00	104.50	20.5	28,990	0.07%
2022/03/31	3	105.67	4	106.00	106.00	-1	28,748	0.00%
2022/03/30	4	105.25	4	105.50	105.50	0	28,608	0.00%
2022/03/29	6.4	105.11	2	105.00	105.50	4.4	28,506	0.02%
2022/03/28	3	105.17	5	105.80	106.00	-2	28,443	-0.01%
2022/03/25	5	106.30	3	106.50	106.00	2	28,332	0.01%
2022/03/24	15	106.73	19.2	106.24	106.50	-4.1	28,289	-0.01%
2022/03/23	7.1	104.51	14	105.04	105.50	-6.9	27,980	-0.02%
2022/03/22	8	103.81	7	104.29	104.00	1	28,224	0.00%
2022/03/21	13	105.15	9.4	105.27	104.50	3.6	28,256	0.01%
2022/03/18	3	104.17	22.1	104.79	106.00	-19.1	28,271	-0.07%
2022/03/17	2.1	103.53	23.1	103.78	104.00	-21	27,192	-0.08%
2022/03/16	40.1	100.80	26.3	101.08	101.50	13.9	26,806	0.05%
2022/03/15	11.3	101.24	78	101.99	101.00	-66.8	26,458	-0.25%
2022/03/14	58.2	102.54	9	103.22	102.50	49.2	26,525	0.19%
2022/03/11	17.1	103.38	43	103.81	103.50	-25.9	26,516	-0.10%
2022/03/10	1.1	103.00	19	103.11	103.00	-18	26,500	-0.07%
2022/03/09	224.2	101.96	2	102.00	101.50	222.2	26,385	0.84%	大買/鉅額交易
2022/03/08	24.3	101.31	6	100.75	101.50	18.3	26,349	0.07%
2022/03/07	69	102.99	6	103.00	102.50	63	25,720	0.25%
2022/03/04	21	104.00	56	104.53	105.00	-35	25,816	-0.14%
2022/03/03	5	104.70	60	104.92	104.50	-55	25,972	-0.21%
2022/03/02	0	0.00	3	104.67	104.50	-3	26,143	-0.01%
2022/03/01	35	104.50	4	105.13	104.50	31	26,204	0.12%
2022/02/25	3.1	102.85	20	103.00	103.00	-16.9	26,220	-0.06%
2022/02/24	122.2	103.05	2	103.00	102.50	120.2	26,098	0.46%	大買/鉅額交易
2022/02/23	4	104.75	3	105.17	105.00	1	25,606	0.00%
2022/02/22	22	104.48	2	104.00	104.50	20	25,709	0.08%
2022/02/21	1	105.03	3	106.00	106.00	-2	25,784	-0.01%
2022/02/18	2	105.50	1	105.50	105.50	1	25,924	0.00%
2022/02/17	12.3	106.37	7	105.93	106.00	5.3	25,998	0.02%
2022/02/16	2	105.00	2	105.50	105.50	0	26,003	0.00%
2022/02/15	2	104.00	1.3	104.80	104.00	0.8	26,223	0.00%
2022/02/14	6	104.00	0	0.00	104.00	6	26,310	0.02%
2022/02/11	25	105.00	1	105.50	106.00	24	26,318	0.09%
2022/02/10	11.1	106.46	16.1	106.10	106.50	-5	26,440	-0.02%
2022/02/09	8	105.57	5.7	106.26	106.50	2.4	26,437	0.01%
2022/02/08	3.1	105.48	17	105.26	105.50	-14	26,352	-0.05%
2022/02/07	60	103.03	5	103.60	103.00	55	25,826	0.21%
2022/01/26	9	102.11	3	102.67	102.00	6	25,471	0.02%
2022/01/25	9.1	102.45	2	102.75	103.00	7.1	25,257	0.03%
2022/01/24	10	103.25	6.3	103.82	103.00	3.8	25,076	0.02%
2022/01/21	38.3	102.07	0	0.00	102.00	38.3	24,727	0.15%
2022/01/20	4	103.13	11	103.55	103.00	-7	24,415	-0.03%
2022/01/19	4	103.63	3	104.50	103.50	1	24,199	0.00%
2022/01/18	10	104.50	2.1	103.76	103.50	7.9	24,100	0.03%
2022/01/17	6	103.83	20	104.00	103.50	-14	24,204	-0.06%
2022/01/14	37.5	103.45	4	103.75	103.50	33.5	24,181	0.14%
2022/01/13	6	105.00	14	105.46	105.50	-8	24,050	-0.03%
2022/01/12	5	104.30	22	104.93	104.50	-17	24,214	-0.07%
2022/01/11	7.1	104.43	47	104.69	104.50	-39.9	24,338	-0.16%
2022/01/10	94.1	104.97	0	0.00	104.50	94.1	24,605	0.38%
2022/01/07	16	107.09	50.3	107.99	106.50	-34.3	24,846	-0.14%
2022/01/06	66	107.15	57	107.74	107.00	9	24,497	0.04%
2022/01/05	123.1	108.78	110	109.26	109.00	13.1	23,990	0.05%	大買/大賣/
2022/01/04	6	103.58	0	0.00	103.50	6	22,264	0.03%
2022/01/03	14	103.89	5	103.50	103.00	9	22,420	0.04%
2021/12/30	11	104.27	23	104.02	104.00	-12	22,693	-0.05%
2021/12/29	19	104.89	1.1	105.00	105.00	18	23,058	0.08%
2021/12/28	6	104.83	11	105.00	105.50	-5	23,528	-0.02%
2021/12/27	1	104.00	2	104.50	104.50	-1	23,690	0.00%
2021/12/24	6	104.50	4	104.38	104.00	2	24,112	0.01%
2021/12/23	2	103.75	4	104.00	104.00	-2	24,295	-0.01%
2021/12/22	6	103.58	3	104.00	103.50	3	24,599	0.01%
2021/12/21	19	103.58	20	104.03	104.50	-1	24,777	0.00%
2021/12/20	10.2	103.06	2	103.50	103.00	8.2	24,788	0.03%
2021/12/17	3	103.50	4.1	103.75	103.50	-1	24,743	0.00%
2021/12/16	9	104.06	2	104.75	103.50	7	24,530	0.03%
2021/12/15	7.1	104.30	6	104.75	105.00	1.1	24,606	0.00%
2021/12/14	6	104.00	6	104.92	104.50	0	24,867	0.00%
2021/12/13	10.4	104.76	1	105.50	104.50	9.4	24,882	0.04%
2021/12/10	11.1	105.00	2.3	105.44	105.00	8.8	25,648	0.03%
2021/12/09	1	105.50	9	105.56	106.00	-8	25,628	-0.03%
2021/12/08	17.2	105.50	6	106.25	105.00	11.2	25,632	0.04%
2021/12/07	13	106.04	2	106.75	106.00	11	25,267	0.04%
2021/12/06	5.1	106.30	5	106.50	106.50	0.1	25,185	0.00%
2021/12/03	3	105.33	1	106.00	105.00	2	25,281	0.01%
2021/12/02	6	105.50	41	106.56	105.00	-35	25,365	-0.14%
2021/12/01	11	103.68	10	105.40	105.50	1	25,219	0.00%
2021/11/30	13.1	104.04	4	104.88	103.50	9.1	25,243	0.04%
2021/11/29	14	103.46	6	103.50	103.50	8	24,913	0.03%
2021/11/26	17	103.97	11.2	103.88	103.50	5.8	24,820	0.02%
2021/11/25	5	105.20	3	105.83	105.00	2	24,927	0.01%
2021/11/24	20	105.15	3	105.50	105.50	17	24,868	0.07%
2021/11/23	42.4	106.04	2	106.50	106.00	40.4	24,601	0.16%
2021/11/22	12	106.54	2	107.00	106.50	10	24,446	0.04%
2021/11/19	5.4	106.82	2	107.50	106.50	3.4	24,384	0.01%
2021/11/18	7	106.86	9	106.67	107.00	-2	24,337	-0.01%
2021/11/17	16	107.34	0	0.00	107.00	16	24,205	0.07%
2021/11/16	1	108.00	0	0.00	108.00	1	24,180	0.00%
2021/11/15	19.2	108.63	14	109.43	108.00	5.2	24,775	0.02%
2021/11/12	6	108.42	13	108.88	109.00	-7	24,877	-0.03%
2021/11/11	17	107.71	5.2	108.00	107.50	11.8	24,858	0.05%
2021/11/10	3.2	108.98	19.3	108.61	109.00	-16.1	25,126	-0.06%
2021/11/09	8	107.13	2	107.75	108.00	6	25,521	0.02%
2021/11/08	8	107.31	22	107.50	107.50	-14	25,431	-0.05%
2021/11/05	7.1	108.50	85	108.06	109.00	-78	25,877	-0.30%
2021/11/04	81	108.01	63	108.49	108.00	18	26,297	0.07%
2021/11/03	47.1	107.93	29	108.36	107.50	18.1	26,495	0.07%
2021/11/02	48	107.98	113	108.44	107.50	-65	26,978	-0.24%	大賣/
2021/11/01	58	107.01	3	107.00	106.50	55	26,974	0.20%
2021/10/29	129	107.00	90	107.48	107.00	39	27,025	0.14%	大買/
2021/10/28	0.1	108.50	31	108.48	108.50	-30.9	27,041	-0.11%
2021/10/27	1	108.00	1	107.50	108.00	0	27,205	0.00%
2021/10/26	45	108.50	57	109.00	109.00	-12	27,413	-0.04%
2021/10/25	52	108.17	14.3	108.11	108.00	37.8	27,459	0.14%
2021/10/22	0	0.00	10	108.15	107.50	-10	27,653	-0.04%
2021/10/21	2	108.00	13	107.77	108.00	-11	27,868	-0.04%
2021/10/20	25	107.72	5.3	107.98	107.50	19.8	27,916	0.07%
2021/10/19	10	107.00	18	107.92	107.00	-8	27,785	-0.03%
2021/10/18	208	107.82	221	108.53	107.50	-13	28,334	-0.05%	大買/大賣/
2021/10/15	16.1	108.10	27	108.52	109.50	-10.9	28,682	-0.04%
2021/10/14	10.1	106.75	7	107.07	106.50	3.1	28,303	0.01%
2021/10/13	5	105.20	52	105.03	105.50	-47	28,537	-0.16%
2021/10/12	68.1	105.26	3.2	105.03	105.00	64.9	28,786	0.23%
2021/10/08	10	107.00	26	107.60	108.00	-16	29,185	-0.05%
2021/10/07	23	106.67	100	105.31	107.00	-77	29,179	-0.26%
2021/10/06	115.1	103.51	125	104.28	103.00	-9.9	29,150	-0.03%	大買/大賣/
2021/10/05	55.1	101.48	56	101.91	101.50	-0.9	28,786	0.00%
2021/10/04	27	103.07	58	103.45	103.00	-31	28,567	-0.11%
2021/10/01	69.1	103.15	10	103.50	103.00	59.1	28,543	0.21%
2021/09/30	79	104.81	33	105.35	105.00	46	28,439	0.16%
2021/09/29	162.4	104.93	33	105.32	105.00	129.4	28,792	0.45%	大買/鉅額交易
2021/09/28	28	106.48	21	106.74	106.50	7	29,592	0.02%
2021/09/27	11.2	107.51	18	108.03	107.50	-6.8	29,497	-0.02%
2021/09/24	13	107.50	17	107.85	107.50	-4	29,530	-0.01%
2021/09/23	4	106.63	0	0.00	106.50	4	29,793	0.01%
2021/09/22	37.3	106.49	0	0.00	107.00	37.3	29,774	0.13%
2021/09/17	34	108.38	40.1	108.97	108.50	-6	29,528	-0.02%
2021/09/16	36	108.11	0.1	108.50	107.50	35.9	29,476	0.12%
2021/09/15	51	109.50	62.6	109.62	108.50	-11.6	29,612	-0.04%
2021/09/14	4	107.00	2	107.00	107.50	2	29,019	0.01%
2021/09/13	23.3	106.96	6.2	106.53	106.50	17.1	29,065	0.06%
2021/09/10	23	107.74	16.3	108.04	108.00	6.7	29,390	0.02%
2021/09/09	6	106.58	8	107.19	107.00	-2	29,660	-0.01%
2021/09/08	31.6	108.17	13.7	108.92	107.50	17.9	29,623	0.06%
2021/09/07	34.3	108.55	11.5	109.02	108.50	22.8	29,547	0.08%
2021/09/06	30	111.67	12	112.46	111.00	18	29,553	0.06%
2021/09/03	21	111.79	52	112.10	112.50	-31	29,849	-0.10%
2021/09/02	27	111.28	23	111.70	111.50	4	29,768	0.01%
2021/09/01	23	110.70	15	111.07	111.00	8	29,654	0.03%
2021/08/31	14	108.46	23	109.28	111.00	-9	29,587	-0.03%
2021/08/30	0.1	109.00	17	108.88	109.00	-16.9	29,418	-0.06%
2021/08/27	0	0.00	7	108.00	108.00	-7	29,666	-0.02%
2021/08/26	31	107.94	6	107.17	107.50	25	29,835	0.08%
2021/08/25	52	108.11	60.8	108.28	108.50	-8.8	30,168	-0.03%
2021/08/24	22	108.25	22.4	108.49	109.00	-0.3	30,304	0.00%
2021/08/23	23	106.41	36.3	106.89	107.50	-13.2	30,576	-0.04%
2021/08/20	58.1	104.07	54	104.41	104.50	4.1	30,649	0.01%
2021/08/19	28.3	104.47	30	103.50	103.00	-1.7	31,163	-0.01%
2021/08/18	45.5	105.89	59	105.98	107.00	-13.5	30,717	-0.04%
2021/08/17	32.7	106.92	35.3	107.50	106.50	-2.6	31,031	-0.01%
2021/08/16	40.1	107.30	33	107.67	107.50	7.1	31,124	0.02%
2021/08/13	34.1	109.13	33.1	109.53	109.00	1	31,441	0.00%
2021/08/12	32	108.84	37.1	109.30	109.00	-5.1	31,378	-0.02%
2021/08/11	16	106.97	37.2	107.68	109.00	-21.2	31,859	-0.07%
2021/08/10	47.6	109.89	21.5	109.31	108.50	26.1	32,440	0.08%
2021/08/09	5	111.31	10.1	112.15	112.00	-5	33,341	-0.02%
2021/08/06	35	111.74	64	112.63	112.50	-29	33,684	-0.09%
2021/08/05	42	111.23	44.4	111.67	112.00	-2.4	34,169	-0.01%
2021/08/04	13	111.81	26	112.25	112.00	-13	36,329	-0.04%
2021/08/03	115.4	111.05	1	113.00	111.50	114.4	37,309	0.31%	大買/鉅額交易
2021/08/02	0	0.00	64	112.41	113.00	-64	37,640	-0.17%
2021/07/30	55.3	110.09	43	110.50	110.00	12.3	38,246	0.03%
2021/07/29	0.1	111.00	1.6	111.00	111.00	-1.5	38,400	0.00%
2021/07/28	2	110.00	21	109.48	110.50	-19	39,142	-0.05%
2021/07/27	22.1	111.23	43	111.48	111.50	-20.9	40,042	-0.05%
2021/07/26	1.3	109.36	10	110.05	110.00	-8.7	40,774	-0.02%
2021/07/23	6.2	110.68	7.4	110.52	110.50	-1.1	40,978	0.00%
2021/07/22	37.3	110.45	11	111.00	110.50	26.3	41,267	0.06%
2021/07/21	80.5	114.11	67	114.53	112.50	13.5	41,185	0.03%
2021/07/20	10.1	114.76	139.1	115.31	114.50	-129	40,817	-0.32%	大賣/鉅額交易
2021/07/19	22.2	117.09	10	117.45	116.50	12.2	41,033	0.03%
2021/07/16	19	118.42	13	118.96	119.50	6	41,627	0.01%
2021/07/15	52.1	118.75	28.1	119.34	119.50	24	41,646	0.06%
2021/07/14	18	116.64	3	117.00	116.00	15	41,038	0.04%
2021/07/13	16	116.44	31.1	116.35	116.50	-15.1	41,122	-0.04%
2021/07/12	4	115.12	9	114.78	115.00	-5	41,396	-0.01%
2021/07/09	6.3	113.63	1.2	113.73	114.00	5.1	41,770	0.01%
2021/07/08	3.4	115.20	2	115.50	115.50	1.4	42,184	0.00%
2021/07/07	49	115.07	3	115.67	115.00	46	42,614	0.11%
2021/07/06	5.4	116.65	7.6	117.16	116.50	-2.2	43,302	-0.01%
2021/07/05	55.1	116.94	65	115.02	117.00	-10	43,911	-0.02%
2021/07/02	28	111.59	14.1	112.00	111.50	13.9	43,223	0.03%
2021/07/01	117.4	111.80	27	112.22	112.00	90.4	43,510	0.21%	大買/
2021/06/30	24	112.92	18	113.03	112.00	6	43,940	0.01%
2021/06/29	33.3	111.83	48	112.10	111.50	-14.7	45,039	-0.03%
2021/06/28	18.1	111.83	20.3	111.90	111.50	-2.1	46,909	0.00%
2021/06/25	22.1	114.11	16	113.88	113.00	6.1	47,286	0.01%
2021/06/24	6	112.67	7	113.21	113.00	-1	47,379	0.00%
2021/06/23	12	110.42	1.1	110.95	111.50	10.9	47,741	0.02%
2021/06/22	1	109.00	0	0.00	108.50	1	48,354	0.00%
2021/06/21	14	109.59	10	110.45	108.50	4	49,335	0.01%
2021/06/18	16	111.72	5	112.20	111.50	11	50,635	0.02%
2021/06/17	6.1	110.70	1	111.00	113.00	5.1	51,947	0.01%
2021/06/16	9.1	112.00	0	0.00	111.50	9.1	54,351	0.02%
2021/06/15	22	112.77	0	0.00	113.00	22	56,251	0.04%
2021/06/11	16.1	113.00	30	113.48	113.50	-13.9	58,242	-0.02%
2021/06/10	33	110.94	1.2	111.33	110.50	31.8	59,189	0.05%
2021/06/09	1	110.00	0	0.00	109.50	1	60,027	0.00%
2021/06/08	4	110.38	8	110.50	110.50	-4	61,243	-0.01%
2021/06/07	22.5	111.80	7	110.86	110.50	15.5	62,197	0.02%
2021/06/04	5	110.00	2.3	111.11	112.00	2.8	62,654	0.00%
2021/06/03	5	111.10	1	111.50	111.00	4	62,906	0.01%
2021/06/02	24	113.10	7	114.14	112.00	17	63,414	0.03%
2021/06/01	34	113.57	16.3	114.12	114.50	17.7	64,306	0.03%
2021/05/31	2	112.25	75	112.85	113.50	-73	65,255	-0.11%
2021/05/28	11.1	110.96	6	110.58	111.00	5.1	66,126	0.01%
2021/05/27	8	108.88	2	109.25	109.50	6	66,575	0.01%
2021/05/26	17	111.65	1	111.50	111.50	16	67,559	0.02%
2021/05/25	22	111.93	13	112.50	112.00	9	69,013	0.01%
2021/05/24	24	109.33	0	0.00	109.50	24	69,079	0.03%
2021/05/21	32	108.52	28	109.16	109.50	4	69,408	0.01%
2021/05/20	3	105.34	16	105.78	106.00	-13	69,516	-0.02%
2021/05/19	25.1	104.64	26	105.48	105.00	-0.9	70,236	0.00%
2021/05/18	72.1	104.47	305	103.89	107.00	-232.9	70,231	-0.33%	大賣/鉅額交易
2021/05/17	29	100.00	14	99.10	98.20	15	70,387	0.02%
2021/05/14	11	104.73	13	105.15	104.50	-2	70,236	0.00%
2021/05/13	49.8	101.11	65	100.69	103.00	-15.2	70,571	-0.02%
2021/05/12	149.6	100.13	252.3	101.05	102.00	-102.8	70,334	-0.15%	大買/大賣/鉅額交易
2021/05/11	61.2	108.34	24	108.81	107.00	37.2	69,233	0.05%
2021/05/10	10	113.70	4	115.50	113.00	6	69,994	0.01%
2021/05/07	21	116.40	18	116.97	117.50	3	72,312	0.00%
2021/05/06	2.1	111.57	24.7	112.33	112.50	-22.6	73,359	-0.03%
2021/05/05	42.1	112.03	5	110.50	110.00	37.1	74,195	0.05%
2021/05/04	28.3	109.41	22	109.14	108.50	6.2	75,249	0.01%
2021/05/03	22	113.16	58	112.94	112.50	-36	76,133	-0.05%
2021/04/29	12.5	117.24	15	117.37	116.00	-2.6	78,603	0.00%
2021/04/28	25.4	117.15	22	117.39	117.00	3.4	79,282	0.00%
2021/04/27	17	119.88	8	119.25	118.50	9	80,842	0.01%
2021/04/26	45.4	118.50	4.1	118.28	117.50	41.3	81,368	0.05%
2021/04/23	6.1	117.70	54	118.03	119.00	-47.9	82,262	-0.06%
2021/04/22	21.5	119.00	22	119.02	117.50	-0.6	84,441	0.00%
2021/04/21	21.2	120.20	9.9	120.10	120.00	11.3	88,574	0.01%
2021/04/20	11.1	121.46	2.1	122.00	122.00	9	89,305	0.01%
2021/04/19	8	122.00	20	122.35	121.50	-12	90,633	-0.01%
2021/04/16	38.6	123.18	40	123.50	123.50	-1.4	91,260	0.00%
2021/04/15	23	120.48	22	120.95	121.00	1	92,273	0.00%
2021/04/14	31.5	121.65	20.1	122.42	121.50	11.4	93,500	0.01%
2021/04/13	10.1	122.15	148.3	121.64	122.50	-138.2	96,281	-0.14%	大賣/鉅額交易
2021/04/12	175.1	120.64	49.9	119.93	120.50	125.2	99,322	0.13%	大買/鉅額交易
2021/04/09	61.3	121.43	41.4	121.19	120.00	19.9	102,027	0.02%
2021/04/08	74.1	122.23	37.8	122.79	122.50	36.3	101,224	0.04%
2021/04/07	57.2	123.68	22	123.70	123.50	35.2	101,243	0.03%
2021/04/06	15.2	122.99	5.6	122.96	122.50	9.6	101,439	0.01%
2021/04/01	97.2	122.04	30	122.52	121.50	67.2	101,864	0.07%
2021/03/31	49.5	124.79	79.3	125.26	124.00	-29.9	102,143	-0.03%
2021/03/30	6	129.92	5.4	129.93	129.50	0.6	100,661	0.00%
2021/03/29	12.3	128.04	18.1	127.92	128.50	-5.8	100,823	-0.01%
2021/03/26	11.1	126.77	41.6	126.99	126.50	-30.5	101,700	-0.03%
2021/03/25	36	127.61	17	127.41	126.50	19	101,299	0.02%
2021/03/24	107.7	129.75	116	129.08	128.00	-8.4	100,686	-0.01%	大買/大賣/
2021/03/23	168.3	131.36	109	131.66	130.50	59.3	99,806	0.06%	大買/大賣/
2021/03/22	63.2	126.10	224.1	126.14	130.00	-160.9	98,701	-0.16%	大賣/鉅額交易
2021/03/19	209.3	124.68	62.1	125.53	123.50	147.2	97,546	0.15%	大買/鉅額交易
2021/03/18	56.1	129.57	77.4	129.56	129.50	-21.3	95,637	-0.02%
2021/03/17	45.4	126.03	35.2	125.79	126.00	10.2	94,357	0.01%
2021/03/16	41	122.51	7.6	122.28	123.00	33.4	92,873	0.04%
2021/03/15	0.9	120.00	12.3	120.19	121.00	-11.4	92,452	-0.01%
2021/03/12	24.5	119.58	95.3	119.00	120.00	-70.8	93,263	-0.08%
2021/03/11	49.1	116.87	97.2	117.37	117.00	-48.1	94,385	-0.05%
2021/03/10	26	115.40	109	116.10	115.50	-83	93,926	-0.09%	大賣/
2021/03/09	112.8	113.53	72.9	113.38	115.00	40	93,640	0.04%	大買/
2021/03/08	120	115.88	60.7	115.98	113.50	59.4	93,481	0.06%	大買/
2021/03/05	154.5	115.09	74.8	115.33	115.00	79.7	92,985	0.09%	大買/
2021/03/04	30	113.97	57	114.83	114.50	-27	92,545	-0.03%
2021/03/03	18	114.36	60.4	113.74	115.50	-42.4	91,575	-0.05%
2021/03/02	28.2	113.49	72	114.02	112.00	-43.8	90,689	-0.05%
2021/02/26	111.2	113.07	24	112.67	112.00	87.2	90,179	0.10%	大買/
2021/02/25	78	114.64	103.5	114.93	116.50	-25.4	88,553	-0.03%	大賣/
2021/02/24	66.4	111.76	28	113.36	110.50	38.4	87,097	0.04%
2021/02/23	47	110.33	63.5	111.22	111.50	-16.5	86,598	-0.02%
2021/02/22	64	111.81	26.1	113.07	111.00	37.9	86,137	0.04%
2021/02/19	76.8	110.19	52.2	110.62	110.00	24.6	85,645	0.03%
2021/02/18	39.2	113.32	31	113.71	113.00	8.2	84,850	0.01%
2021/02/17	49.2	114.02	87.2	114.73	114.00	-38	84,908	-0.04%
2021/02/05	68.6	114.43	48.5	114.78	113.50	20	83,928	0.02%
2021/02/04	65.3	113.92	38.1	114.17	114.00	27.2	83,134	0.03%
2021/02/03	46	116.50	51	116.62	116.50	-5	82,680	-0.01%
2021/02/02	76.2	115.37	89.6	116.25	116.50	-13.4	82,107	-0.02%
2021/02/01	78.3	110.74	93	111.30	113.00	-14.7	81,389	-0.02%
2021/01/29	99.3	115.85	39	115.54	111.50	60.3	79,640	0.08%
2021/01/28	111.8	119.12	153.6	119.54	118.50	-41.8	76,874	-0.05%	大買/大賣/
2021/01/27	115.7	123.23	72.1	123.47	123.00	43.6	75,136	0.06%	大買/
2021/01/26	147.4	122.27	110.2	122.13	122.00	37.2	73,916	0.05%	大買/大賣/
2021/01/25	67.8	120.88	128.8	120.97	123.00	-61	72,070	-0.08%	大賣/
2021/01/22	176.2	119.97	181.5	120.29	121.50	-5.3	70,174	-0.01%	大買/大賣/
2021/01/21	91	116.26	99.1	116.23	117.00	-8.1	67,021	-0.01%
2021/01/20	138.1	115.85	118.9	116.34	114.50	19.3	66,129	0.03%	大買/大賣/
2021/01/19	70.8	114.72	62.7	115.31	115.00	8.1	64,197	0.01%
2021/01/18	106.5	113.09	123.5	114.13	114.00	-17	63,005	-0.03%	大買/大賣/
2021/01/15	201.2	115.08	207.1	116.23	115.50	-5.9	61,737	-0.01%	大買/大賣/
2021/01/14	138.3	115.21	131.2	113.37	116.00	7.2	59,302	0.01%	大買/大賣/
2021/01/13	63	105.17	94.1	106.00	106.50	-31.1	54,542	-0.06%
2021/01/12	170.3	105.20	109	105.12	104.00	61.3	53,983	0.11%	大買/大賣/
2021/01/11	27.1	107.54	78.8	107.75	107.50	-51.7	53,647	-0.10%
2021/01/08	120	107.28	125.1	107.30	108.00	-5.1	53,291	-0.01%	大買/大賣/
2021/01/07	54.6	106.38	150.5	106.93	107.00	-95.9	51,832	-0.18%	大賣/
2021/01/06	239.1	104.73	345.6	105.23	105.00	-106.5	50,561	-0.21%	大買/大賣/鉅額交易
2021/01/05	310.4	103.35	352.4	103.15	104.00	-42	47,274	-0.09%	大買/大賣/
2021/01/04	177.3	97.13	161	95.89	99.90	16.3	44,037	0.04%	大買/大賣/
2020/12/31	10	91.75	13	91.85	92.00	-3	40,427	-0.01%
2020/12/30	53	90.43	102.2	90.76	91.60	-49.2	40,179	-0.12%	大賣/
2020/12/29	95	90.81	3.2	90.83	90.40	91.8	39,796	0.23%
2020/12/28	48.4	92.25	94.5	92.47	91.80	-46.1	39,355	-0.12%
2020/12/25	163.1	91.58	127.1	91.65	91.80	36	38,556	0.09%	大買/大賣/
2020/12/24	101	89.29	62	89.46	89.60	39	37,188	0.10%	大買/
2020/12/23	44	88.61	59	89.11	88.80	-15	37,032	-0.04%
2020/12/22	120	88.45	93	89.49	87.70	27	36,732	0.07%	大買/
2020/12/21	37	87.20	72	87.91	88.00	-35	36,124	-0.10%
2020/12/18	40.1	87.60	41	88.01	87.70	-0.9	35,941	0.00%
2020/12/17	36	87.84	5	88.02	87.80	31	35,866	0.09%
2020/12/16	0.5	87.80	2	88.05	88.20	-1.5	35,716	0.00%
2020/12/15	7	87.17	4	86.55	87.10	3	35,463	0.01%
2020/12/14	2	87.95	32.6	88.64	87.70	-30.6	35,162	-0.09%
2020/12/11	25	86.71	76	87.49	87.60	-51	34,666	-0.15%
2020/12/10	70	87.76	73.7	87.84	87.70	-3.7	33,930	-0.01%
2020/12/09	53	88.68	99	89.02	89.00	-46	33,480	-0.14%
2020/12/08	168	87.83	209	88.57	87.60	-41	32,621	-0.13%	大買/大賣/
2020/12/07	167.1	86.68	93.4	86.02	87.90	73.7	31,140	0.24%	大買/
2020/12/04	17	83.00	6	82.85	82.90	11	28,798	0.04%
2020/12/03	33	82.11	2	82.05	82.00	31	28,368	0.11%
2020/12/02	65	82.54	1	83.00	82.70	64	28,204	0.23%
2020/12/01	1	82.40	0	0.00	82.90	1	28,227	0.00%
2020/11/30	4	82.94	5.4	82.49	82.30	-1.4	28,504	0.00%
2020/11/27	4	82.60	1	82.80	82.60	3	27,917	0.01%
2020/11/26	19	82.87	1	83.00	83.00	18	27,869	0.06%
2020/11/25	3	81.90	30	82.14	82.00	-27	27,823	-0.10%
2020/11/24	3.4	82.18	0.5	82.00	82.00	2.9	27,853	0.01%
2020/11/23	2	82.80	7.3	82.71	82.90	-5.3	27,877	-0.02%
2020/11/20	3	82.30	59	82.30	82.50	-56	27,738	-0.20%
2020/11/19	1	82.70	5	82.84	82.90	-4	27,618	-0.01%
2020/11/18	1.1	83.00	9	83.08	83.20	-7.9	27,595	-0.03%
2020/11/17	15	82.88	13	83.07	83.00	2	27,491	0.01%
2020/11/16	7	82.33	53	82.57	82.60	-46	27,885	-0.16%
2020/11/13	4.2	81.50	1	81.20	81.40	3.2	27,577	0.01%
2020/11/12	32	81.31	23	81.76	81.90	9	27,494	0.03%
2020/11/11	0	81.20	32	80.71	81.60	-32	27,213	-0.12%
2020/11/10	8	80.70	3	80.50	80.80	5	27,174	0.02%
2020/11/09	6.1	80.83	12	80.88	81.20	-5.9	28,235	-0.02%
2020/11/06	7	79.53	35	79.56	79.70	-28	28,321	-0.10%
2020/11/05	4	79.10	2	78.90	79.00	2	28,488	0.01%
2020/11/04	10	78.52	2.5	79.02	78.80	7.5	29,073	0.03%
2020/11/03	11	78.35	0	0.00	78.30	11	29,122	0.04%
2020/11/02	3.1	77.94	0	0.00	78.30	3.1	29,432	0.01%
2020/10/30	7.5	77.59	2	77.40	77.50	5.5	29,600	0.02%
2020/10/29	5	77.58	30	77.60	78.00	-25	29,550	-0.08%
2020/10/28	19	78.72	0	0.00	78.30	19	30,059	0.06%
2020/10/27	10.7	79.67	0	0.00	80.00	10.7	30,234	0.04%
2020/10/26	12	80.30	0	0.00	80.20	12	30,632	0.04%
2020/10/23	0	0.00	1.1	80.79	80.70	-1.1	31,049	0.00%
2020/10/22	25	80.67	50	80.76	80.80	-25	32,073	-0.08%
2020/10/21	6	80.88	14.1	81.35	80.40	-8.1	32,779	-0.02%
2020/10/20	6.2	81.24	4	81.38	81.40	2.2	33,058	0.01%
2020/10/19	20.1	81.13	57	81.08	81.30	-36.9	33,610	-0.11%
2020/10/16	5	79.33	23	79.07	78.60	-18	33,408	-0.05%
2020/10/15	0	0.00	3	78.23	78.10	-3	33,847	-0.01%
2020/10/14	7	78.34	42	78.39	78.00	-35	34,602	-0.10%
2020/10/13	13.2	78.29	19	78.87	78.90	-5.8	34,800	-0.02%
2020/10/12	57.1	78.40	10	78.59	78.70	47.1	35,259	0.13%
2020/10/08	1.1	77.82	1	77.80	78.00	0.1	35,425	0.00%
2020/10/07	12.3	77.41	1.4	77.53	77.40	10.9	35,744	0.03%
2020/10/06	51.1	78.00	6	78.02	77.80	45.1	36,066	0.12%
2020/10/05	0.1	77.70	14.5	78.09	77.70	-14.4	36,653	-0.04%
2020/09/30	17	77.52	19	77.64	77.40	-2	37,159	-0.01%
2020/09/29	10	77.20	25	77.78	77.00	-15	37,455	-0.04%
2020/09/28	5.1	76.65	4.6	76.47	76.90	0.5	37,793	0.00%
2020/09/25	18	74.68	5	75.40	74.30	13	38,001	0.03%
2020/09/24	43	75.61	2	75.10	75.00	41	38,076	0.11%
2020/09/23	12.1	76.83	3.2	77.00	76.70	8.9	37,687	0.02%
2020/09/22	15	76.99	0	0.00	76.80	15	38,132	0.04%
2020/09/21	13	77.73	15	77.70	77.40	-2	38,706	-0.01%
2020/09/18	1	77.80	0	0.00	77.60	1	40,000	0.00%
2020/09/17	5	78.12	0.2	78.30	78.10	4.8	40,947	0.01%
2020/09/16	9.1	78.80	10	78.80	78.80	-0.9	41,362	0.00%
2020/09/15	3	79.07	4.8	79.12	79.10	-1.8	41,339	0.00%
2020/09/14	50.2	79.30	17	79.21	79.40	33.2	41,646	0.08%
2020/09/11	1	78.40	3	78.43	78.50	-2	41,491	0.00%
2020/09/10	11.1	78.50	5	78.46	78.50	6.1	41,523	0.01%
2020/09/09	11.4	77.11	21	77.09	77.90	-9.7	41,410	-0.02%
2020/09/08	0.1	77.70	3	77.73	77.50	-2.9	41,473	-0.01%
2020/09/07	13	77.15	0	0.00	77.30	13	41,611	0.03%
2020/09/04	16	76.92	0	0.00	76.90	16	41,954	0.04%
2020/09/03	12.2	78.53	1	79.20	77.70	11.2	41,789	0.03%
2020/09/02	0	78.00	11	77.13	77.80	-11	41,734	-0.03%
2020/09/01	11.3	76.89	2	76.60	77.00	9.3	42,211	0.02%
2020/08/31	7	77.49	0	0.00	76.90	7	42,474	0.02%
2020/08/28	14.4	77.51	1.6	78.00	77.50	12.8	42,692	0.03%
2020/08/27	7.5	77.77	3	77.67	77.50	4.5	42,988	0.01%
2020/08/26	2.4	78.19	1	78.00	78.20	1.4	43,281	0.00%
2020/08/25	6	78.35	2.3	78.36	78.30	3.8	43,441	0.01%
2020/08/24	3.3	77.91	1	77.80	77.60	2.3	43,891	0.01%
2020/08/21	8	77.91	3	78.07	78.20	5	43,964	0.01%
2020/08/20	60	77.70	31	77.08	77.10	29	43,929	0.07%
2020/08/19	7.1	79.34	0	0.00	79.30	7.1	43,368	0.02%
2020/08/18	17.4	79.59	57	79.71	79.80	-39.7	43,283	-0.09%
2020/08/17	2.1	80.39	1	80.20	80.20	1.1	43,604	0.00%
2020/08/14	2	79.90	2	80.10	80.40	0	43,618	0.00%
2020/08/13	78	80.57	39	81.08	79.50	39	43,559	0.09%
2020/08/12	12.2	80.83	18	80.97	81.40	-5.8	42,948	-0.01%
2020/08/11	78	80.07	13.3	80.03	79.80	64.8	43,139	0.15%
2020/08/10	15.1	79.49	17.4	79.90	80.50	-2.2	43,407	-0.01%
2020/08/07	27	78.86	21	78.62	78.30	6	43,275	0.01%
2020/08/06	10	79.14	19	79.38	79.00	-9	43,625	-0.02%
2020/08/05	9	78.10	0	78.10	77.90	9	43,829	0.02%
2020/08/04	5	77.80	3	77.97	78.10	2	44,340	0.00%
2020/08/03	21	77.68	5	77.46	77.10	16	44,597	0.04%
2020/07/31	18.5	79.03	9	79.08	78.40	9.5	44,108	0.02%
2020/07/30	7	78.03	184	77.88	78.00	-177	43,832	-0.40%	大賣/鉅額交易
2020/07/29	8	78.21	3	78.60	78.00	5	43,666	0.01%
2020/07/28	33	80.11	66	79.83	78.40	-33	43,848	-0.08%
2020/07/27	6.2	78.60	24.4	78.01	78.00	-18.2	43,342	-0.04%
2020/07/24	20	80.69	20	80.71	80.00	0	42,760	0.00%
2020/07/23	9	81.79	27.3	82.12	82.10	-18.2	42,348	-0.04%
2020/07/22	28	85.59	22	85.63	85.90	6	41,517	0.01%
2020/07/21	40.1	85.34	50.2	85.51	85.30	-10.1	40,594	-0.02%
2020/07/20	38.1	86.27	27	86.04	86.80	11.1	39,798	0.03%
2020/07/17	60	88.52	26	88.35	88.00	34	39,066	0.09%
2020/07/16	5.1	87.54	31	87.47	87.60	-25.9	39,095	-0.07%
2020/07/15	3	86.86	99.3	86.90	86.60	-96.3	38,790	-0.25%
2020/07/14	8	86.40	88.8	86.71	86.30	-80.8	39,163	-0.21%
2020/07/13	2.2	86.47	36	86.08	86.70	-33.8	39,298	-0.09%
2020/07/10	23	85.13	4	85.65	84.80	19	39,392	0.05%
2020/07/09	16.1	86.11	11	85.93	86.20	5.1	39,134	0.01%
2020/07/08	7	87.03	15.3	86.93	87.00	-8.2	38,728	-0.02%
2020/07/07	6	86.13	25	86.19	87.00	-19	38,430	-0.05%
2020/07/06	3.1	86.43	23	86.42	86.40	-19.9	38,484	-0.05%
2020/07/03	13	85.39	18	85.64	85.30	-5	39,251	-0.01%
2020/07/02	17	85.55	4.6	85.73	86.00	12.4	39,318	0.03%
2020/07/01	15	86.53	9	87.19	85.90	6	39,567	0.02%
2020/06/30	38	86.13	6	86.15	86.30	32	39,234	0.08%
2020/06/29	12.2	84.17	29	84.52	85.20	-16.8	38,911	-0.04%
2020/06/24	8	82.71	164	82.52	83.50	-156	37,861	-0.41%	大賣/鉅額交易
2020/06/23	1	80.10	15	79.99	80.20	-14	37,387	-0.04%
2020/06/22	0.1	78.90	20	78.90	78.90	-19.9	37,269	-0.05%
2020/06/19	5	78.40	2	78.50	78.80	3	37,883	0.01%
2020/06/18	0.1	78.50	5.8	78.50	78.50	-5.7	37,988	-0.01%
2020/06/17	3.1	78.30	1	78.30	78.20	2.1	38,713	0.01%
2020/06/16	5.1	78.00	21	77.92	78.40	-16	40,122	-0.04%
2020/06/15	31.1	77.03	0	0.00	77.00	31.1	41,533	0.07%
2020/06/12	56.2	77.51	8	77.74	78.00	48.2	42,349	0.11%
2020/06/11	27	79.54	11.3	78.64	78.60	15.7	42,992	0.04%
2020/06/10	56.6	79.78	8.5	79.83	79.90	48.1	43,388	0.11%
2020/06/09	38.2	79.02	36	79.50	79.50	2.2	44,767	0.00%
2020/06/08	2	79.31	66	79.35	79.70	-64	45,559	-0.14%
2020/06/05	12.1	77.92	55	78.19	78.50	-42.9	45,175	-0.10%
2020/06/04	12	77.84	2	77.90	78.40	10	45,232	0.02%
2020/06/03	5	78.16	22	78.01	78.10	-17	45,254	-0.04%
2020/06/02	192	77.18	27	77.34	77.10	165	45,186	0.37%	大買/鉅額交易
2020/06/01	2	76.55	4.3	76.53	76.20	-2.2	45,106	0.00%
2020/05/29	22	74.66	21	75.21	75.80	1	45,158	0.00%
2020/05/28	21	75.44	22	75.06	75.30	-1	44,994	0.00%
2020/05/27	0.1	75.40	21	74.97	75.30	-20.9	45,453	-0.05%
2020/05/26	16	74.93	11.2	74.66	74.80	4.8	45,969	0.01%
2020/05/25	2	73.50	16	73.30	73.60	-14	46,216	-0.03%
2020/05/22	25	73.81	23	73.95	73.60	2	46,552	0.00%
2020/05/21	7	74.64	60	74.70	74.70	-53	46,325	-0.11%
2020/05/20	6	74.65	1	75.00	74.50	5	46,417	0.01%
2020/05/19	8	74.96	9	75.00	74.80	-1	46,489	0.00%
2020/05/18	39	75.67	29	75.70	75.00	10	46,100	0.02%
2020/05/15	33.5	77.19	67	77.41	77.10	-33.5	45,526	-0.07%
2020/05/14	9.2	78.14	1	78.80	78.20	8.2	45,023	0.02%
2020/05/13	53.4	78.07	7.2	78.50	78.80	46.2	44,680	0.10%
2020/05/12	30.2	77.69	9	77.68	77.30	21.2	44,565	0.05%
2020/05/11	39.1	78.12	9	78.67	78.90	30.1	44,747	0.07%
2020/05/08	31.6	76.11	24	76.42	76.20	7.6	44,242	0.02%
2020/05/07	4	75.25	13	75.25	75.20	-9	44,308	-0.02%
2020/05/06	4	74.35	20	74.53	74.30	-16	44,218	-0.04%
2020/05/05	13	74.35	3.2	74.22	74.10	9.8	44,492	0.02%
2020/05/04	33.2	74.40	4	74.45	74.50	29.2	44,768	0.07%
2020/04/30	15	76.93	18	76.74	77.00	-3	44,694	-0.01%
2020/04/29	19	75.67	67	75.94	75.60	-48	44,975	-0.11%
2020/04/28	11.2	75.10	17	75.02	75.20	-5.8	45,609	-0.01%
2020/04/27	2.2	74.26	6.4	74.84	74.90	-4.2	47,798	-0.01%
2020/04/23	44.4	74.15	7	74.64	74.00	37.4	48,896	0.08%
2020/04/22	24.4	72.74	54	73.26	73.90	-29.6	48,768	-0.06%
2020/04/21	53	74.47	11	73.85	73.50	42	48,703	0.09%
2020/04/20	64	75.92	42	76.01	76.20	22	48,171	0.05%
2020/04/17	28.5	75.90	21	75.95	75.80	7.5	48,024	0.02%
2020/04/16	51	74.03	5	74.84	74.00	46	47,392	0.10%
2020/04/15	5	74.44	54	74.54	74.10	-49	47,157	-0.10%
2020/04/14	15	73.55	28	74.16	74.40	-13	47,387	-0.03%
2020/04/13	5.2	73.23	5	73.54	73.10	0.2	47,485	0.00%
2020/04/10	16	73.66	6	73.68	73.90	10	47,506	0.02%
2020/04/09	51	74.58	20.1	74.33	74.00	30.9	47,817	0.06%
2020/04/08	64.8	73.63	18	73.42	75.00	46.8	47,242	0.10%
2020/04/07	28	71.31	6	71.23	71.20	22	45,981	0.05%
2020/04/06	7	69.89	0	0.00	70.20	7	45,466	0.02%
2020/04/01	17	70.15	2	70.10	70.00	15	44,975	0.03%
2020/03/31	8	70.13	7	70.11	69.90	1	44,733	0.00%
2020/03/30	0	0.00	4	69.75	70.00	-4	44,283	-0.01%
2020/03/27	48	71.35	41	72.00	70.10	7	43,919	0.02%
2020/03/26	6.1	70.85	15	70.83	71.00	-8.9	43,204	-0.02%
2020/03/25	31	71.79	67	71.91	71.40	-36	43,208	-0.08%
2020/03/24	46	69.43	16	69.99	69.40	30	42,793	0.07%
2020/03/23	25	67.46	10.4	67.92	67.50	14.6	43,074	0.03%
2020/03/20	13.3	69.71	25	69.84	70.80	-11.7	42,561	-0.03%
2020/03/19	59	67.22	139	68.11	66.30	-80	41,412	-0.19%	大賣/
2020/03/18	92.1	70.28	62	70.58	70.00	30.1	40,185	0.07%
2020/03/17	79	71.06	25	71.62	70.60	54	39,472	0.14%
2020/03/16	39.2	72.10	62.8	73.19	71.10	-23.6	38,858	-0.06%
2020/03/13	66.1	70.77	31	71.32	74.60	35.1	38,007	0.09%
2020/03/12	74	75.89	30.8	75.27	74.70	43.2	36,846	0.12%
2020/03/11	10	79.36	7	78.71	78.60	3	35,761	0.01%
2020/03/10	14.1	79.16	2	79.10	79.40	12.1	35,582	0.03%
2020/03/09	48	79.48	18	79.48	79.10	30	35,358	0.08%
2020/03/06	27	81.05	10	80.84	80.80	17	35,166	0.05%
2020/03/05	23.1	82.93	7	83.01	82.70	16.1	35,040	0.05%
2020/03/04	2	81.40	3	81.43	81.70	-1	35,049	0.00%
2020/03/03	27	81.23	59.8	81.28	81.00	-32.8	34,888	-0.09%
2020/03/02	28.1	79.13	7	79.27	79.20	21.1	34,638	0.06%
2020/02/27	54	80.46	10	80.45	80.30	44	34,937	0.13%
2020/02/26	14	81.27	25	81.50	81.10	-11	34,982	-0.03%
2020/02/25	2.1	80.95	16.6	81.77	82.30	-14.5	34,763	-0.04%
2020/02/24	11	80.70	1	81.00	80.70	10	34,847	0.03%
2020/02/21	32	81.92	6	82.03	81.70	26	35,036	0.07%
2020/02/20	43	83.26	2	83.50	82.80	41	36,338	0.11%
2020/02/19	2	83.25	34	84.25	83.80	-32	36,346	-0.09%
2020/02/18	10	83.20	19	83.19	83.40	-9	36,642	-0.02%
2020/02/17	23.1	83.90	1	83.90	83.90	22.1	37,750	0.06%
2020/02/14	1	84.80	2	84.95	84.90	-1	38,341	0.00%
2020/02/13	4	85.42	5.3	85.34	84.70	-1.3	39,439	0.00%
2020/02/12	2	84.60	6	84.50	85.50	-4	40,708	-0.01%
2020/02/11	1.1	82.99	24.8	82.76	82.90	-23.7	41,559	-0.06%
2020/02/10	22.1	80.42	9	81.67	82.00	13.1	42,608	0.03%
2020/02/07	2.1	82.90	23	83.16	82.90	-20.9	43,602	-0.05%
2020/02/06	24.1	83.06	45.4	83.21	83.60	-21.3	45,059	-0.05%
2020/02/05	9	82.20	10	82.10	82.20	-1	46,922	0.00%
2020/02/04	36	82.34	51	83.14	82.20	-15	48,200	-0.03%
2020/02/03	20.3	80.37	118	79.58	82.20	-97.7	48,094	-0.20%	大賣/
2020/01/31	36	83.67	43	84.22	83.20	-7	47,505	-0.01%
2020/01/30	100.1	84.36	111.6	85.71	83.10	-11.5	47,070	-0.02%	大賣/
2020/01/20	76	92.37	6	92.37	92.30	70	44,925	0.16%
2020/01/17	93.2	92.01	72	92.15	92.30	21.2	44,926	0.05%
2020/01/16	5	89.80	1	89.70	90.00	4	44,307	0.01%
2020/01/15	1	89.99	6	89.98	89.90	-5	45,467	-0.01%
2020/01/14	0	89.80	4	89.70	90.00	-4	46,469	-0.01%
2020/01/13	0.1	89.20	3.6	89.20	89.60	-3.6	46,698	-0.01%
2020/01/10	4	88.20	17.2	88.36	89.00	-13.2	47,630	-0.03%
2020/01/09	7.1	87.26	35.3	87.39	87.10	-28.2	48,452	-0.06%
2020/01/08	66.1	86.90	7	87.30	86.50	59.1	48,573	0.12%
2020/01/07	22.2	89.21	46.6	88.45	89.10	-24.4	48,302	-0.05%
2020/01/06	11.1	90.45	4	90.60	90.50	7.1	48,395	0.01%
2020/01/03	13	90.94	14	91.73	91.60	-1	48,271	0.00%
2020/01/02	13.1	90.53	15.2	90.89	90.80	-2.1	48,116	0.00%
2019/12/31	43	90.89	0	0.00	90.80	43	48,193	0.09%
2019/12/30	26	91.13	19.2	91.30	90.90	6.8	48,265	0.01%
2019/12/27	11	91.42	14	91.52	91.50	-3	48,462	-0.01%
2019/12/26	1	90.70	13	91.20	90.80	-12	48,560	-0.02%
2019/12/25	1	90.90	1	91.20	91.00	0	49,146	0.00%
2019/12/24	0.1	90.90	7	91.43	90.90	-7	49,384	-0.01%
2019/12/23	33	90.82	35	91.09	91.50	-2	49,552	0.00%
2019/12/20	1.1	92.43	9.3	91.90	91.10	-8.3	49,578	-0.02%
2019/12/19	0.1	91.80	11	91.75	92.20	-11	49,260	-0.02%
2019/12/18	40	92.28	37.4	92.52	92.40	2.6	48,958	0.01%
2019/12/17	32	91.16	99.2	91.50	91.60	-67.2	48,539	-0.14%
2019/12/16	60	91.65	9	91.86	91.60	51	48,561	0.11%
2019/12/13	7.4	91.45	3	91.63	91.00	4.4	48,552	0.01%
2019/12/12	4	91.85	18	91.47	91.00	-14	48,727	-0.03%
2019/12/11	0.1	91.00	10.1	91.16	91.30	-10.1	48,865	-0.02%
2019/12/10	11.1	90.49	2	90.35	90.30	9.1	49,354	0.02%
2019/12/09	8	90.90	34	91.22	91.00	-26	49,715	-0.05%
2019/12/06	16	90.39	12	90.62	90.50	4	49,472	0.01%
2019/12/05	8.1	89.90	36	90.19	89.90	-28	49,467	-0.06%
2019/12/04	19	89.04	11	89.08	89.50	8	49,622	0.02%
2019/12/03	15	88.97	40	89.86	90.00	-25	49,672	-0.05%
2019/12/02	25	87.67	82	88.05	88.60	-57	49,485	-0.12%
2019/11/29	53.9	89.35	67	89.95	88.50	-13.2	49,213	-0.03%
2019/11/28	2.6	89.84	4	90.53	89.80	-1.4	48,897	0.00%
2019/11/27	7	89.87	6	90.27	90.60	1	49,237	0.00%
2019/11/26	12	89.71	9	90.18	89.90	3	49,243	0.01%
2019/11/25	64.4	89.85	18	90.32	89.60	46.4	48,294	0.10%
2019/11/22	26.1	91.81	14.3	92.28	91.40	11.8	47,978	0.02%
2019/11/21	21	91.06	16.9	91.48	92.50	4.1	47,972	0.01%
2019/11/20	55.1	91.88	30	91.79	91.90	25.1	47,375	0.05%
2019/11/19	3	92.13	52.6	91.89	92.80	-49.6	47,024	-0.11%
2019/11/18	10	90.14	4	90.35	90.50	6	45,679	0.01%
2019/11/15	6.5	89.89	1	90.50	90.10	5.5	45,397	0.01%
2019/11/14	36	90.06	25	90.06	89.30	11	45,007	0.02%
2019/11/13	37.4	89.77	59.1	89.75	89.70	-21.7	44,081	-0.05%
2019/11/12	16	89.44	41	90.25	91.00	-25	43,699	-0.06%
2019/11/11	51.6	88.40	40.4	88.58	87.90	11.2	42,815	0.03%
2019/11/08	24	92.16	35	91.43	90.90	-11	41,247	-0.03%
2019/11/07	19	90.27	25	90.47	90.80	-6	39,749	-0.02%
2019/11/06	17.1	90.06	52	90.16	90.40	-34.9	38,542	-0.09%
2019/11/05	29.4	90.00	74.6	89.70	90.00	-45.2	37,282	-0.12%
2019/11/04	52.1	87.53	145	87.78	89.00	-92.9	36,054	-0.26%	大賣/
2019/11/01	27	82.82	116	82.90	84.80	-89	34,294	-0.26%	大賣/
2019/10/31	15	80.80	5	81.22	80.60	10	33,093	0.03%
2019/10/30	28.3	80.14	25	80.29	80.20	3.3	32,959	0.01%
2019/10/29	17	80.92	22	80.85	80.80	-5	32,835	-0.02%
2019/10/28	7	80.24	6	80.42	80.10	1	32,576	0.00%
2019/10/25	7.2	80.01	7	79.96	80.20	0.2	32,470	0.00%
2019/10/24	24	80.88	42	80.52	80.50	-18	32,252	-0.06%
2019/10/23	76	80.12	54	80.36	80.50	22	32,630	0.07%
2019/10/22	23.1	78.63	36	79.01	79.50	-12.9	32,364	-0.04%
2019/10/21	10	76.76	12	76.98	77.60	-2	31,601	-0.01%
2019/10/18	15	77.50	13	77.75	76.90	2	31,704	0.01%
2019/10/17	23	75.95	23	76.06	77.20	0	30,791	0.00%
2019/10/16	11	75.07	17	74.98	75.00	-6	29,769	-0.02%
2019/10/15	0	74.50	1	75.20	74.70	-1	29,704	0.00%
2019/10/14	0.2	74.00	28	74.33	74.50	-27.8	30,027	-0.09%
2019/10/09	3.1	72.90	0.2	73.00	72.90	2.9	29,767	0.01%
2019/10/08	0	0.00	13	73.98	74.00	-13	29,894	-0.04%
2019/10/07	6.1	73.60	5	73.58	73.40	1.1	29,759	0.00%
2019/10/04	7.1	72.35	0	0.00	72.70	7.1	29,672	0.02%
2019/10/03	18.2	71.81	2.2	72.02	72.00	16	29,708	0.05%
2019/10/02	7	72.26	11	72.31	72.30	-4	29,572	-0.01%
2019/10/01	16	72.43	10	72.67	72.60	6	29,331	0.02%
2019/09/27	8.1	73.62	6	73.72	73.20	2.1	28,815	0.01%
2019/09/26	17	74.44	0	0.00	74.00	17	28,901	0.06%
2019/09/25	4	74.33	1	74.40	74.80	3	28,895	0.01%
2019/09/24	2	74.95	9	75.17	74.90	-7	29,218	-0.02%
2019/09/23	0.1	74.60	2	74.60	74.70	-1.9	29,240	-0.01%
2019/09/20	0	74.50	16	74.09	74.50	-16	29,577	-0.05%
2019/09/19	22.3	73.88	0	0.00	73.50	22.3	29,314	0.08%
2019/09/18	14.4	74.50	3	74.60	74.40	11.4	29,144	0.04%
2019/09/17	8	74.80	11	74.51	74.60	-3	29,059	-0.01%
2019/09/16	5	75.32	21	75.33	76.00	-16	29,303	-0.05%
2019/09/12	9	75.28	31.3	75.35	76.00	-22.3	29,068	-0.08%
2019/09/11	17.5	74.42	8	74.75	74.50	9.5	28,869	0.03%
2019/09/10	8.3	74.08	8	73.84	74.10	0.3	28,884	0.00%
2019/09/09	3.1	75.29	0	0.00	74.70	3.1	29,030	0.01%
2019/09/06	4	75.37	4	75.68	75.00	0	29,372	0.00%
2019/09/05	12	74.53	2.6	75.13	74.90	9.4	29,587	0.03%
2019/09/04	3	74.13	5	74.34	74.30	-2	29,815	-0.01%
2019/09/03	1	73.80	2	73.90	73.60	-1	29,905	0.00%
2019/09/02	3.2	74.09	22	74.02	74.00	-18.8	30,251	-0.06%
2019/08/30	0.3	74.20	22	73.84	74.20	-21.7	30,587	-0.07%
2019/08/29	6.5	71.94	1	72.10	71.90	5.5	30,724	0.02%
2019/08/28	0	0.00	4	72.10	72.40	-4	31,041	-0.01%
2019/08/27	9.3	72.22	1	72.20	72.20	8.3	31,307	0.03%
2019/08/26	3	71.93	8	71.98	72.00	-5	31,562	-0.02%
2019/08/23	18.8	73.46	1.7	73.68	73.30	17.1	31,812	0.05%
2019/08/22	25	73.53	43	73.81	73.90	-18	32,267	-0.06%
2019/08/21	20	73.61	10	73.45	73.50	10	34,158	0.03%
2019/08/20	20	72.45	4	72.58	72.40	16	34,127	0.05%
2019/08/19	5.2	72.52	4	72.75	72.40	1.2	34,491	0.00%
2019/08/16	25	72.38	5	71.86	72.00	20	35,197	0.06%
2019/08/15	9	71.66	0	0.00	71.60	9	35,147	0.03%
2019/08/14	9	73.14	1.4	73.07	72.60	7.6	35,268	0.02%
2019/08/13	7	73.11	3	73.07	72.90	4	35,218	0.01%
2019/08/12	2.1	73.37	6	73.98	73.70	-3.9	35,749	-0.01%
2019/08/08	10	73.45	1	73.60	73.10	9	36,472	0.02%
2019/08/07	19	73.53	1	73.40	72.90	18	37,306	0.05%
2019/08/06	22	72.65	8	72.86	73.30	14	37,843	0.04%
2019/08/05	16	73.57	8	73.14	72.80	8	37,786	0.02%
2019/08/02	30	76.04	6	75.70	75.50	24	37,404	0.06%
2019/08/01	7.2	77.85	4	78.13	77.90	3.2	37,162	0.01%
2019/07/31	6.1	78.06	3	78.27	78.60	3.1	37,041	0.01%
2019/07/30	2	77.70	2	77.90	77.80	0	37,167	0.00%
2019/07/29	4	78.28	2	78.50	78.40	2	37,511	0.01%
2019/07/26	1	78.40	4	78.38	78.40	-3	37,626	-0.01%
2019/07/25	14	78.29	39	78.44	78.60	-25	37,671	-0.07%
2019/07/24	72	81.13	16	81.35	81.30	56	37,192	0.15%
2019/07/23	39	80.72	4.6	81.13	80.90	34.4	36,534	0.09%
2019/07/22	10.5	80.64	17	80.32	80.60	-6.5	36,414	-0.02%
2019/07/19	3	79.43	2	80.15	79.30	1	36,308	0.00%
2019/07/18	8.2	79.39	1	79.30	79.00	7.2	36,773	0.02%
2019/07/17	11.6	79.46	10	79.50	79.30	1.6	37,533	0.00%
2019/07/16	17	80.00	20	79.92	80.00	-3	37,702	-0.01%
2019/07/15	10	77.00	14	77.26	78.10	-4	38,121	-0.01%
2019/07/12	7	77.74	6	77.95	77.60	1	40,175	0.00%
2019/07/11	4.1	78.25	1	78.60	78.20	3.1	41,245	0.01%
2019/07/10	2	77.75	1	78.00	77.90	1	42,238	0.00%
2019/07/09	17.1	78.28	0	0.00	77.90	17.1	43,101	0.04%
2019/07/08	0	78.80	3	78.97	79.00	-3	43,727	-0.01%
2019/07/05	0	78.20	6	78.20	78.20	-6	44,148	-0.01%
2019/07/04	5	78.16	1	78.00	77.70	4	44,538	0.01%
2019/07/03	8	77.93	4	77.55	77.50	4	44,768	0.01%
2019/07/02	0.3	79.10	11	78.85	79.10	-10.7	45,091	-0.02%
2019/07/01	6.1	79.38	14	79.11	79.40	-8	45,435	-0.02%
2019/06/28	0.2	77.40	2	77.55	77.40	-1.8	46,469	0.00%
2019/06/27	0	0.00	10	77.55	77.40	-10	48,925	-0.02%
2019/06/26	2	76.20	1	76.50	76.30	1	49,037	0.00%
2019/06/25	1	76.78	0.8	76.40	76.40	0.2	48,862	0.00%
2019/06/24	3.1	75.95	5	76.46	77.10	-1.9	48,644	0.00%
2019/06/21	13	77.08	0	0.00	76.80	13	48,291	0.03%
2019/06/20	5.5	77.16	8	77.66	77.70	-2.5	47,665	-0.01%
2019/06/19	3	76.83	7	76.97	77.20	-4	47,481	-0.01%
2019/06/18	8	76.03	8	76.20	75.90	0	46,966	0.00%
2019/06/17	2.3	76.22	6	75.98	76.40	-3.7	46,586	-0.01%
2019/06/14	2.4	75.06	10	74.84	75.10	-7.6	46,296	-0.02%
2019/06/13	7.1	73.94	12	73.88	74.20	-5	45,938	-0.01%
2019/06/12	5	72.62	6	72.93	73.70	-1	45,892	0.00%
2019/06/11	14.8	72.51	6	72.32	72.40	8.8	45,480	0.02%
2019/06/10	13	72.03	11	72.09	72.10	2	45,277	0.00%
2019/06/06	20	71.18	2	71.65	71.10	18	44,971	0.04%
2019/06/05	16	71.78	4.3	72.31	71.00	11.7	44,606	0.03%
2019/06/04	14.2	72.55	1	72.00	71.80	13.2	44,249	0.03%
2019/06/03	17	72.41	12.1	73.16	73.40	4.9	43,903	0.01%
2019/05/31	29	74.43	27	74.26	73.90	2	43,607	0.00%
2019/05/30	32.1	72.58	8	72.98	73.40	24.1	42,989	0.06%
2019/05/29	13.1	70.63	5	71.24	72.20	8.1	42,844	0.02%
2019/05/28	8	71.41	5	71.52	71.20	3	42,521	0.01%
2019/05/27	19	71.45	5	71.56	71.40	14	40,574	0.03%
2019/05/24	14	71.53	7.6	71.90	71.40	6.4	40,541	0.02%
2019/05/23	31	71.78	2	71.50	71.50	29	40,262	0.07%
2019/05/22	8	74.23	5	74.06	74.00	3	39,723	0.01%
2019/05/21	5.1	74.83	1	75.20	75.00	4.1	39,988	0.01%
2019/05/20	4	74.80	9	75.22	75.00	-5	39,825	-0.01%
2019/05/17	27	75.59	6	75.07	74.70	21	39,707	0.05%
2019/05/16	12	76.99	6	77.18	75.90	6	39,278	0.02%
2019/05/15	20	77.84	10	77.88	77.80	10	38,512	0.03%
2019/05/14	13	79.63	37	79.24	79.70	-24	37,886	-0.06%
2019/05/13	7	81.81	27.8	81.28	81.20	-20.8	37,563	-0.06%
2019/05/10	5	84.14	7	83.69	83.70	-2	37,575	-0.01%
2019/05/09	7.2	84.90	16	84.99	84.30	-8.8	37,560	-0.02%
2019/05/08	7	85.93	0	0.00	85.90	7	37,350	0.02%
2019/05/07	14	86.79	25	86.75	86.60	-11	37,276	-0.03%
2019/05/06	37	85.58	14	84.96	84.90	23	37,269	0.06%
2019/05/03	3	87.80	19	87.81	88.20	-16	36,812	-0.04%
2019/05/02	9.1	86.62	10	86.82	86.90	-0.9	36,616	0.00%
2019/04/30	54	86.93	4	86.95	86.90	50	36,365	0.14%
2019/04/29	23.3	88.19	12	87.85	87.80	11.3	36,026	0.03%
2019/04/26	4	86.98	5	87.36	87.40	-1	35,703	0.00%
2019/04/25	6	86.17	4	86.55	86.80	2	35,423	0.01%
2019/04/24	27.4	87.23	12.8	88.48	86.90	14.6	35,170	0.04%
2019/04/23	27	87.71	9.5	87.85	88.30	17.5	34,864	0.05%
2019/04/22	20.2	87.93	9	88.34	87.80	11.2	34,003	0.03%
2019/04/19	36.5	90.01	40.4	90.28	88.90	-3.9	33,706	-0.01%
2019/04/18	115.5	94.04	80.3	94.23	91.60	35.2	32,619	0.11%	大買/
2019/04/17	38.7	91.38	60.6	91.53	91.80	-22	30,553	-0.07%
2019/04/16	16.4	90.22	34.1	90.77	89.90	-17.7	29,346	-0.06%
2019/04/15	119.2	87.96	18	88.06	89.30	101.2	28,411	0.36%	大買/鉅額交易
2019/04/12	15.5	86.22	20	86.33	86.50	-4.5	27,828	-0.02%
2019/04/11	1	83.89	6.2	83.74	83.80	-5.2	27,456	-0.02%
2019/04/10	12	83.00	4	82.75	83.00	8	26,990	0.03%
2019/04/09	0.3	82.00	0.6	82.00	82.50	-0.3	26,686	0.00%
2019/04/08	7	82.44	12.9	82.72	82.40	-5.8	26,501	-0.02%
2019/04/03	15	81.41	17.8	81.69	81.90	-2.8	25,825	-0.01%
2019/04/02	15	82.17	28.7	82.58	82.00	-13.7	25,304	-0.05%
2019/04/01	13.3	80.39	81	79.08	80.80	-67.7	23,838	-0.28%
2019/03/29	7.1	72.96	11	73.07	73.50	-3.9	21,133	-0.02%
2019/03/28	0.1	71.80	9	71.70	71.80	-8.9	21,058	-0.04%
2019/03/27	5.2	71.80	0.2	71.90	71.90	5	21,359	0.02%
2019/03/26	0.1	71.80	0.5	71.80	71.80	-0.4	21,516	0.00%
2019/03/25	6	71.40	0	0.00	71.20	6	21,784	0.03%
2019/03/22	8.1	73.12	5	73.34	73.00	3.1	21,732	0.01%
2019/03/21	1.1	72.90	3	72.87	73.00	-1.9	21,996	-0.01%
2019/03/20	3.1	72.01	0	0.00	72.40	3.1	22,458	0.01%
2019/03/19	2	72.25	5	72.52	72.30	-3	23,024	-0.01%
2019/03/18	0.1	71.80	11	71.27	72.00	-10.9	23,226	-0.05%
2019/03/15	1	71.00	9.8	70.91	70.60	-8.8	23,470	-0.04%
2019/03/14	0.1	71.10	2.8	71.03	71.10	-2.7	23,311	-0.01%
2019/03/13	3	70.70	4.4	70.80	70.70	-1.4	24,214	-0.01%
2019/03/12	0.1	71.20	42	71.20	71.20	-41.9	24,353	-0.17%
2019/03/11	6.2	70.42	2	70.50	70.40	4.2	24,453	0.02%
2019/03/08	7	70.87	4	70.70	70.70	3	24,916	0.01%
2019/03/07	4	71.77	0	0.00	71.60	4	25,765	0.02%
2019/03/06	0.1	72.40	67.9	72.20	72.50	-67.8	26,193	-0.26%
2019/03/05	2.1	71.57	2	71.80	71.90	0.1	26,787	0.00%
2019/03/04	67.1	71.73	37.8	71.71	72.20	29.3	26,928	0.11%
2019/02/27	1.7	72.82	1.3	72.78	72.70	0.4	26,754	0.00%
2019/02/26	2	72.95	9	73.09	72.80	-7	26,722	-0.03%
2019/02/25	2.3	72.96	0	0.00	73.40	2.3	26,937	0.01%
2019/02/22	3.1	73.11	6	73.42	73.50	-2.9	27,267	-0.01%
2019/02/21	8	73.54	8	73.65	73.80	0	27,552	0.00%
2019/02/20	10.3	73.02	26	73.38	73.20	-15.7	27,545	-0.06%
2019/02/19	0	72.00	11.4	71.97	72.00	-11.4	27,169	-0.04%
2019/02/18	6.6	71.23	13.2	71.11	71.00	-6.6	27,351	-0.02%
2019/02/15	9	70.52	0	0.00	70.30	9	27,533	0.03%
2019/02/14	3	71.57	15	71.70	71.40	-12	27,638	-0.04%
2019/02/13	7	71.69	24	72.26	72.00	-17	27,733	-0.06%
2019/02/12	0	0.00	103	70.81	72.00	-103	27,694	-0.37%	大賣/鉅額交易
2019/02/11	84.1	70.06	10.2	70.75	69.90	73.9	27,543	0.27%
2019/01/30	12	70.04	10	70.40	70.00	2	27,311	0.01%
2019/01/29	10	69.90	0	0.00	69.90	10	27,329	0.04%
2019/01/28	0.1	70.70	100	70.80	70.80	-99.9	27,288	-0.37%
2019/01/25	1	70.31	26	70.63	70.70	-25	27,511	-0.09%
2019/01/24	10	69.80	0	0.00	70.00	10	27,455	0.04%
2019/01/23	6	69.85	1.3	70.05	69.70	4.7	27,740	0.02%
2019/01/22	0.1	70.50	2	70.65	70.70	-1.9	27,933	-0.01%
2019/01/21	0.1	71.00	20	71.06	71.20	-19.9	28,393	-0.07%
2019/01/18	1	70.60	12	70.60	70.80	-11	29,728	-0.04%
2019/01/17	15.1	70.30	12	70.68	70.40	3.1	30,927	0.01%
2019/01/16	19	70.09	5	70.20	70.20	14	31,610	0.04%
2019/01/15	1.2	70.18	19	70.28	70.30	-17.8	31,959	-0.06%
2019/01/14	12	69.25	0	0.00	68.70	12	32,168	0.04%
2019/01/11	6	69.78	3.6	69.81	69.40	2.4	33,547	0.01%
2019/01/10	11	69.38	2	69.15	69.30	9	33,515	0.03%
2019/01/09	0.1	69.80	40	69.76	69.90	-39.9	33,515	-0.12%
2019/01/08	14	68.51	10.8	68.49	68.60	3.2	33,510	0.01%
2019/01/07	4.1	69.01	5.2	68.78	69.30	-1.1	33,710	0.00%
2019/01/04	18.3	67.65	13	67.35	67.60	5.3	33,606	0.02%
2019/01/03	27	68.91	13	69.02	68.90	14	33,646	0.04%
2019/01/02	1	70.58	1	71.20	70.10	0	33,501	0.00%
2018/12/28	0	0.00	1.8	70.86	70.80	-1.8	33,856	-0.01%
2018/12/27	2	71.05	3	71.43	70.80	-1	34,100	0.00%
2018/12/26	0	0.00	0.4	70.30	70.20	-0.4	34,354	0.00%
2018/12/25	7	70.36	16	70.17	70.70	-9	34,538	-0.03%
2018/12/24	0.1	71.10	7	70.93	71.40	-6.9	35,126	-0.02%
2018/12/22	5.4	70.96	0.2	70.90	70.90	5.2	35,373	0.01%
2018/12/21	3	70.80	6	71.40	71.40	-3	35,779	-0.01%
2018/12/20	11.1	71.02	12	71.81	71.50	-0.9	35,804	0.00%
2018/12/19	0	71.60	1	71.50	71.80	-1	35,643	0.00%
2018/12/18	12	70.54	3	70.70	70.80	9	35,873	0.03%
2018/12/17	1	71.11	0	0.00	71.10	1	36,093	0.00%
2018/12/14	82.1	71.51	5	71.78	71.50	77.1	36,528	0.21%
2018/12/13	4.3	73.00	40	72.70	73.00	-35.7	36,813	-0.10%
2018/12/12	4.1	70.76	17	70.98	71.20	-12.9	37,341	-0.03%
2018/12/11	4	68.60	5	68.66	68.40	-1	37,568	0.00%
2018/12/10	36.5	67.91	1	68.10	67.70	35.5	37,759	0.09%
2018/12/06	39.2	69.49	5	69.30	69.00	34.2	37,365	0.09%
2018/12/05	10	72.05	3	72.17	71.60	7	36,597	0.02%
2018/12/04	5.4	73.44	4	73.93	73.40	1.4	36,922	0.00%
2018/12/03	4.2	73.81	18	73.98	74.00	-13.8	36,977	-0.04%
2018/11/30	1	73.20	9	73.68	71.90	-8	36,598	-0.02%
2018/11/29	15	73.42	1.1	72.60	72.40	13.9	35,692	0.04%
2018/11/28	3	73.13	27	71.69	73.10	-24	35,289	-0.07%
2018/11/27	26	70.48	2	70.60	70.70	24	34,839	0.07%
2018/11/26	13.3	71.14	2	71.30	71.00	11.3	34,800	0.03%
2018/11/23	7	70.17	1	70.00	70.00	6	34,663	0.02%
2018/11/22	16.2	69.69	13	70.04	69.50	3.2	34,653	0.01%
2018/11/21	12	69.79	7	69.81	70.60	5	34,466	0.01%
2018/11/20	22.4	71.50	39	71.87	71.00	-16.7	34,147	-0.05%
2018/11/19	4.4	73.24	0	0.00	73.40	4.4	33,901	0.01%
2018/11/16	0.8	74.50	4.8	74.33	74.30	-4	34,199	-0.01%
2018/11/15	80	72.90	12.6	73.59	74.50	67.4	35,037	0.19%
2018/11/14	6.6	73.94	76	73.68	73.30	-69.4	34,998	-0.20%
2018/11/13	7.6	74.38	0	0.00	74.40	7.6	34,972	0.02%
2018/11/12	1.1	76.12	37	76.12	76.20	-35.9	34,899	-0.10%
2018/11/09	5	76.00	1	75.80	76.10	4	35,101	0.01%
2018/11/08	11.2	77.02	4.9	77.08	76.60	6.4	35,138	0.02%
2018/11/07	4.2	78.00	0	0.00	77.90	4.2	35,022	0.01%
2018/11/06	8.2	77.91	4.9	78.45	77.30	3.3	35,016	0.01%
2018/11/05	7	80.23	2.4	80.00	80.00	4.6	35,081	0.01%
2018/11/02	2.3	80.91	33.4	80.84	81.00	-31.1	35,222	-0.09%
2018/11/01	0.2	79.90	1	79.80	79.90	-0.8	35,105	0.00%
2018/10/31	3.3	78.62	6	78.33	78.80	-2.7	35,267	-0.01%
2018/10/30	2.9	76.12	7	76.09	76.40	-4.1	35,030	-0.01%
2018/10/29	21.2	76.32	7.8	77.26	75.50	13.4	35,063	0.04%
2018/10/26	86.1	77.08	85	79.10	76.20	1.1	35,074	0.00%
2018/10/17	52	70.02	9	70.34	68.10	43	34,592	0.12%
2018/10/16	26	70.06	23	70.05	70.40	3	33,758	0.01%
2018/10/15	10	70.66	11.1	70.74	70.50	-1.1	33,489	0.00%
2018/10/12	17	70.54	8	71.23	71.90	9	33,508	0.03%
2018/10/11	41.7	70.60	25	70.40	70.10	16.7	33,512	0.05%
2018/10/09	1.5	75.57	6.3	75.84	75.30	-4.8	32,293	-0.01%
2018/10/08	4	75.73	6	76.03	75.50	-2	32,342	-0.01%
2018/10/05	19	75.72	12	75.80	75.60	7	32,631	0.02%
2018/10/04	27.5	76.42	2	76.35	76.20	25.5	32,542	0.08%
2018/10/03	3	77.70	1	77.80	77.80	2	32,668	0.01%
2018/10/02	30	78.44	1	79.10	78.10	29	32,896	0.09%
2018/10/01	0	80.00	14	79.91	79.90	-14	32,641	-0.04%
2018/09/28	3	78.80	4	78.90	79.20	-1	32,840	0.00%
2018/09/27	3.1	78.11	16.2	78.10	78.70	-13.2	32,499	-0.04%
2018/09/26	2	77.50	5	77.42	77.30	-3	32,279	-0.01%
2018/09/25	0	76.20	5	75.20	76.10	-5	32,142	-0.02%
2018/09/21	7	75.27	9.1	75.76	75.80	-2.1	32,370	-0.01%
2018/09/20	4.1	75.48	1	75.70	75.60	3.1	32,265	0.01%
2018/09/19	1	76.00	21	76.21	76.40	-20	32,294	-0.06%
2018/09/18	9.1	76.41	20	76.30	75.80	-10.9	32,335	-0.03%
2018/09/17	22.3	77.69	4	77.75	77.80	18.3	32,456	0.06%
2018/09/14	1	77.70	27	77.79	77.90	-26	32,799	-0.08%
2018/09/13	32	76.04	3.9	76.37	76.00	28.1	32,828	0.09%
2018/09/12	11	77.46	3	77.77	77.00	8	32,740	0.02%
2018/09/11	2.1	76.14	7	77.24	77.70	-4.9	32,803	-0.01%
2018/09/10	30.2	75.54	42.5	76.20	75.10	-12.3	33,096	-0.04%
2018/09/07	42.2	78.14	23	77.67	77.70	19.2	32,715	0.06%
2018/09/06	10	79.31	54	79.30	79.30	-44	32,743	-0.13%
2018/09/05	12.3	80.28	25	80.50	80.10	-12.7	32,558	-0.04%
2018/09/04	0.1	80.40	12	80.12	80.10	-11.9	32,939	-0.04%
2018/09/03	23	80.11	5	80.10	80.10	18	33,317	0.05%
2018/08/31	4.2	80.47	4.1	80.48	80.50	0.1	34,592	0.00%
2018/08/30	16	81.12	1	80.90	80.90	15	35,372	0.04%
2018/08/29	12.9	81.37	0	0.00	81.40	12.9	35,704	0.04%
2018/08/28	6	81.28	0	0.00	81.20	6	35,877	0.02%
2018/08/27	2.1	80.91	0	0.00	81.00	2.1	36,077	0.01%
2018/08/24	7	80.81	3	80.90	81.10	4	36,106	0.01%
2018/08/23	8.1	81.06	2	81.40	81.80	6.1	37,143	0.02%
2018/08/22	0	0.00	4.6	81.65	81.70	-4.6	37,444	-0.01%
2018/08/21	8.3	81.13	0	0.00	81.00	8.3	37,825	0.02%
2018/08/20	5	81.10	18.1	81.37	81.00	-13.1	38,555	-0.03%
2018/08/17	2	81.50	0	0.00	81.10	2	39,047	0.01%
2018/08/16	6.1	81.02	17	81.16	81.20	-10.9	39,033	-0.03%
2018/08/15	6.1	80.60	15	80.46	81.10	-8.9	38,932	-0.02%
2018/08/14	39.2	81.44	19	81.73	81.30	20.2	38,576	0.05%
2018/08/13	14.3	84.57	4.2	84.52	83.80	10	37,744	0.03%
2018/08/10	1	85.90	2	85.80	85.90	-1	37,559	0.00%
2018/08/09	0.3	85.10	13	85.30	85.20	-12.7	37,496	-0.03%
2018/08/08	1	84.90	4	84.98	85.00	-3	37,984	-0.01%
2018/08/07	3	84.80	15	84.92	84.40	-12	38,653	-0.03%
2018/08/06	1.1	84.77	23	84.64	84.60	-21.9	40,277	-0.05%
2018/08/03	1	83.13	3	83.67	83.80	-2	40,685	0.00%
2018/08/02	6	82.90	2	84.45	82.80	4	40,725	0.01%
2018/08/01	2	83.75	2	84.10	84.10	0	40,747	0.00%
2018/07/31	4	83.50	2	84.00	83.80	2	40,718	0.00%
2018/07/30	0.2	84.00	11	84.01	84.20	-10.8	40,734	-0.03%
2018/07/27	5.1	83.18	2	83.40	83.20	3.1	40,533	0.01%
2018/07/26	10	82.35	36	82.59	83.50	-26	40,985	-0.06%
2018/07/25	19	82.86	1	83.00	82.70	18	41,156	0.04%
2018/07/24	42.7	85.31	38	85.43	85.20	4.7	41,023	0.01%
2018/07/23	3.1	85.20	3	85.33	85.50	0.1	40,405	0.00%
2018/07/20	68.1	85.46	17.4	85.21	85.30	50.7	40,448	0.13%
2018/07/19	15	84.97	13	84.96	85.20	2	40,634	0.00%
2018/07/18	4.1	84.08	27	84.02	84.10	-22.9	41,177	-0.06%
2018/07/17	11.2	82.88	8	83.06	82.90	3.2	41,148	0.01%
2018/07/16	65.2	82.89	2	83.20	82.80	63.2	41,273	0.15%
2018/07/13	1.1	82.06	15	82.47	82.90	-13.9	42,018	-0.03%
2018/07/12	17	81.24	0	0.00	81.20	17	42,639	0.04%
2018/07/11	1	81.60	18	81.59	81.60	-17	42,885	-0.04%
2018/07/10	38	80.83	1	81.20	80.50	37	42,680	0.09%
2018/07/09	3.1	81.00	2	81.35	80.80	1.1	42,584	0.00%
2018/07/06	18	80.68	4.5	80.69	80.50	13.5	42,830	0.03%
2018/07/05	1.1	81.30	4	81.05	81.20	-2.9	42,840	-0.01%
2018/07/04	3	81.07	2	81.35	81.60	1	43,143	0.00%
2018/07/03	14	80.90	4	80.78	80.70	10	43,802	0.02%
2018/07/02	15.1	81.84	6	82.33	81.00	9.1	44,386	0.02%
2018/06/29	17.5	81.72	8	82.35	83.20	9.5	44,722	0.02%
2018/06/28	13	80.71	2	80.80	80.50	11	46,328	0.02%
2018/06/27	80	81.10	7	81.11	80.90	73	46,430	0.16%
2018/06/26	17	80.67	24.2	80.51	81.00	-7.2	46,386	-0.02%
2018/06/25	73.5	81.71	12	81.72	81.50	61.5	46,072	0.13%
2018/06/22	15	82.14	1	82.30	82.30	14	45,973	0.03%
2018/06/21	10	83.07	5	82.88	82.70	5	45,954	0.01%
2018/06/20	14.1	82.70	24	82.36	83.00	-9.9	46,402	-0.02%
2018/06/19	21.3	83.41	1	83.10	83.00	20.3	46,024	0.04%
2018/06/15	52	84.87	35	84.70	85.00	17	45,391	0.04%
2018/06/14	51.7	86.18	26	86.57	85.50	25.7	44,934	0.06%
2018/06/13	6	87.48	23	87.73	87.80	-17	44,377	-0.04%
2018/06/12	3	87.37	1	87.80	87.70	2	45,087	0.00%
2018/06/11	10.6	87.56	58	87.60	87.40	-47.4	45,024	-0.11%
2018/06/08	41.2	89.21	5	90.32	88.30	36.2	45,184	0.08%
2018/06/07	25.4	90.19	23.3	90.44	91.20	2.1	44,916	0.00%
2018/06/06	11	89.01	9	88.74	89.10	2	44,888	0.00%
2018/06/05	6.1	87.90	24.2	88.10	88.10	-18.1	45,553	-0.04%
2018/06/04	4.8	87.69	6	87.90	87.80	-1.2	45,573	0.00%
2018/06/01	7	86.41	4	86.63	86.60	3	45,724	0.01%
2018/05/31	45	87.00	3	87.43	85.70	42	45,907	0.09%
2018/05/30	91	87.47	26	87.51	87.40	65	45,020	0.14%
2018/05/29	20	88.00	6.5	88.23	87.60	13.5	44,829	0.03%
2018/05/28	51.2	88.41	30	88.57	88.80	21.2	44,821	0.05%
2018/05/25	3.3	86.29	50	85.39	86.50	-46.7	44,419	-0.11%
2018/05/24	0.1	84.20	2.1	84.25	84.10	-2	44,188	0.00%
2018/05/23	21	83.78	1	84.60	83.60	20	44,702	0.04%
2018/05/22	31.1	84.53	0	0.00	84.00	31.1	45,124	0.07%
2018/05/21	26.2	84.98	12.6	85.20	85.00	13.6	45,700	0.03%
2018/05/18	9	84.09	12	84.71	83.90	-3	46,339	-0.01%
2018/05/17	11.1	84.39	3	85.20	84.20	8.1	47,022	0.02%
2018/05/16	12.2	84.78	17	84.90	84.60	-4.9	47,215	-0.01%
2018/05/15	61	86.82	154	87.19	86.00	-93	47,488	-0.20%	大賣/
2018/05/14	67.2	88.46	54	88.89	89.00	13.2	48,662	0.03%
2018/05/11	1	85.00	38	84.25	85.00	-37	47,388	-0.08%
2018/05/10	2.1	82.32	13	82.56	82.90	-10.9	47,391	-0.02%
2018/05/09	5.1	82.22	5	82.42	81.80	0.1	47,644	0.00%
2018/05/08	1.1	81.80	4	82.25	82.60	-2.9	48,053	-0.01%
2018/05/07	9	80.97	2	81.25	81.60	7	48,209	0.01%
2018/05/04	6	80.52	1	80.50	80.40	5	48,519	0.01%
2018/05/03	28.8	80.42	8.1	80.33	80.10	20.8	48,855	0.04%
2018/05/02	63.1	82.63	12	82.43	81.80	51.1	48,950	0.10%
2018/04/30	28.1	82.21	35	82.81	82.90	-6.9	49,029	-0.01%
2018/04/27	2	81.30	1	81.10	81.50	1	49,363	0.00%
2018/04/26	21	80.72	12	81.27	80.60	9	49,915	0.02%
2018/04/25	21.1	80.12	9.5	80.31	80.40	11.6	50,957	0.02%
2018/04/24	36.5	81.07	42	81.44	80.60	-5.5	51,057	-0.01%
2018/04/23	55	83.21	71	83.11	83.00	-16	50,484	-0.03%
2018/04/20	26.2	83.95	4	84.08	84.00	22.2	50,371	0.04%
2018/04/19	105	84.82	16	84.59	85.00	89	50,547	0.18%	大買/
2018/04/18	33.9	85.44	32	85.36	84.80	1.9	50,204	0.00%
2018/04/17	11.9	86.62	0	0.00	86.50	11.9	50,087	0.02%
2018/04/16	7	87.36	1	87.90	87.60	6	50,333	0.01%
2018/04/13	6.1	87.00	1	87.10	87.00	5.1	50,506	0.01%
2018/04/12	13	86.99	26	87.00	86.80	-13	50,851	-0.03%
2018/04/11	14	87.81	11	88.34	87.30	3	51,181	0.01%
2018/04/10	8	87.15	0	0.00	87.00	8	51,411	0.02%
2018/04/09	14	86.86	40	87.00	87.40	-26	51,757	-0.05%
2018/04/03	32.2	87.03	10	87.20	87.20	22.2	51,281	0.04%
2018/04/02	17	88.36	4.2	88.26	88.10	12.8	50,921	0.03%
2018/03/31	104	88.90	17	88.61	88.50	87	50,680	0.17%	大買/
2018/03/30	34	91.37	14	91.77	91.40	20	48,765	0.04%
2018/03/29	16.2	89.92	2	90.25	90.00	14.2	48,632	0.03%
2018/03/28	3.1	90.34	0	0.00	90.10	3.1	48,333	0.01%
2018/03/27	53.3	91.04	5	91.10	91.20	48.3	48,237	0.10%
2018/03/26	30.1	90.01	23	89.97	90.20	7.1	48,082	0.01%
2018/03/23	29.6	90.68	2	90.95	90.40	27.6	48,202	0.06%
2018/03/22	15.1	92.73	12	92.67	92.80	3.1	48,376	0.01%
2018/03/21	4	92.40	8	92.60	92.40	-4	48,263	-0.01%
2018/03/20	11	92.59	0	0.00	92.60	11	48,615	0.02%
2018/03/19	5.1	93.00	3	92.60	92.90	2.1	48,662	0.00%
2018/03/16	5	93.04	6.4	93.15	92.80	-1.3	48,767	0.00%
2018/03/15	11.1	93.28	22.1	92.73	93.40	-11.1	48,424	-0.02%
2018/03/14	26.1	93.69	18	93.73	93.30	8.1	48,939	0.02%
2018/03/13	57	95.73	15	95.67	95.20	42	48,868	0.09%
2018/03/12	18.3	93.85	38.4	93.81	94.30	-20.1	48,136	-0.04%
2018/03/09	34	91.83	38	91.70	91.90	-4	48,311	-0.01%
2018/03/08	6	89.42	24	89.46	89.40	-18	48,434	-0.04%
2018/03/07	47	89.03	18	88.96	88.50	29	48,600	0.06%
2018/03/06	2	88.10	15	88.37	88.20	-13	49,225	-0.03%
2018/03/05	21.1	87.35	15	87.12	87.00	6.1	49,994	0.01%
2018/03/02	17.4	87.12	3	87.73	87.80	14.4	49,680	0.03%
2018/03/01	21.2	87.76	6	87.93	87.90	15.2	49,850	0.03%
2018/02/27	3	88.10	18	89.36	88.10	-15	49,752	-0.03%
2018/02/26	12.3	89.37	0	0.00	88.80	12.3	49,448	0.02%
2018/02/23	9.4	88.58	12	88.85	88.90	-2.6	49,325	-0.01%
2018/02/22	37.1	87.84	2	87.90	87.90	35.1	49,530	0.07%
2018/02/21	12	88.49	5	88.38	88.20	7	49,335	0.01%
2018/02/12	33	87.89	2	87.70	87.60	31	48,915	0.06%
2018/02/09	17.3	87.02	0	0.00	87.50	17.3	48,743	0.04%
2018/02/08	28	89.54	10	89.50	89.00	18	48,453	0.04%
2018/02/07	17	90.68	17	90.16	90.00	0	49,905	0.00%
2018/02/06	74.1	90.06	17	89.01	89.20	57.1	49,153	0.12%
2018/02/05	21	92.93	31	93.00	92.80	-10	47,142	-0.02%
2018/02/02	18.3	95.08	8	94.58	95.20	10.3	47,140	0.02%
2018/02/01	17	93.69	15.4	93.03	93.50	1.6	47,024	0.00%
2018/01/31	35	92.36	4	92.30	92.20	31	46,756	0.07%
2018/01/30	6.1	93.88	12	94.23	93.60	-5.9	46,299	-0.01%
2018/01/29	5.4	95.04	0	0.00	94.70	5.4	46,043	0.01%
2018/01/26	16.1	95.46	3	95.43	95.40	13.1	45,847	0.03%
2018/01/25	13.3	95.74	1	95.30	95.40	12.3	45,486	0.03%
2018/01/24	2.2	95.91	10	96.10	95.90	-7.8	44,848	-0.02%
2018/01/23	15.3	96.02	13	96.15	96.90	2.3	44,696	0.01%
2018/01/22	35.1	97.12	47	97.26	96.60	-11.9	44,513	-0.03%
2018/01/19	76.4	96.13	36	95.57	96.90	40.4	43,848	0.09%
2018/01/18	16	94.35	6	94.55	93.80	10	42,486	0.02%
2018/01/17	0	93.60	6	92.77	93.40	-6	42,043	-0.01%
2018/01/16	26	93.48	3	93.50	93.40	23	41,887	0.05%
2018/01/15	11.3	92.79	14	93.04	93.30	-2.7	41,766	-0.01%
2018/01/12	13	91.82	23	91.99	91.80	-10	41,540	-0.02%
2018/01/11	33	91.68	7	91.50	91.40	26	41,459	0.06%
2018/01/10	20	90.90	1	90.80	90.80	19	40,939	0.05%
2018/01/09	9	91.90	5	92.04	91.80	4	40,640	0.01%
2018/01/08	15.1	91.81	1	91.80	91.80	14.1	40,616	0.03%
2018/01/05	5	92.01	8	92.31	93.00	-3	40,275	-0.01%
2018/01/04	19.1	92.80	20	93.05	92.60	-0.9	39,996	0.00%
2018/01/03	16	94.41	2	94.35	94.00	14	39,819	0.04%
2018/01/02	12	95.19	1	94.80	95.00	11	39,215	0.03%