鴻海 (2317)-台中銀券商分點個股進出

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
171.0
漲跌
▼5.5
漲幅
-3.12%
成交量
101,844張
產業
上市其他電子類股
5984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－台中銀券商分點個股進出

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

台中銀券商分點個股進出
台中銀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
2024/06/04	80.1	172.16	45.1	170.95	171.00	35	132,468	0.03%
2024/06/03	54.3	176.78	16	176.25	176.50	38.3	131,562	0.03%
2024/05/31	102.8	175.35	8.4	174.39	172.00	94.5	130,748	0.07%	大買/
2024/05/30	64.9	177.31	26.1	177.71	176.50	38.8	129,554	0.03%
2024/05/29	57.1	182.41	15.5	182.01	180.50	41.5	130,014	0.03%
2024/05/28	16.3	184.95	21.1	184.91	185.50	-4.8	129,230	0.00%
2024/05/27	27.5	183.85	69.7	183.20	185.00	-42.2	128,741	-0.03%
2024/05/24	19.1	172.78	26.8	174.75	176.00	-7.7	127,321	-0.01%
2024/05/23	26.8	171.60	76.1	172.54	173.00	-49.3	126,500	-0.04%
2024/05/22	14.9	168.88	21	169.09	169.00	-6.1	125,395	0.00%
2024/05/21	30.9	166.90	19.5	166.40	166.00	11.5	124,802	0.01%
2024/05/20	85.4	168.29	3	168.83	167.50	82.4	124,336	0.07%
2024/05/17	91.5	169.30	22	170.95	170.00	69.5	123,763	0.06%
2024/05/16	93.1	173.74	87.5	176.37	171.50	5.6	122,712	0.00%
2024/05/15	131.3	168.67	77.4	170.82	170.50	53.9	120,759	0.04%	大買/
2024/05/14	68.6	170.37	31	171.92	172.00	37.6	118,632	0.03%
2024/05/13	34.5	170.41	12.3	171.35	169.50	22.2	116,850	0.02%
2024/05/10	30.1	169.17	12	169.71	169.50	18.1	115,830	0.02%
2024/05/09	41.3	172.63	28.3	172.81	170.50	13	114,664	0.01%
2024/05/08	21.1	169.82	17.7	170.08	169.50	3.4	113,075	0.00%
2024/05/07	47.6	169.19	100.1	168.58	169.50	-52.5	112,117	-0.05%
2024/05/06	77.3	165.25	253	163.75	167.50	-175.8	110,314	-0.16%	大賣/鉅額交易
2024/05/03	11	157.00	23.1	157.74	156.00	-12.1	107,787	-0.01%
2024/05/02	19.2	153.03	83.3	153.17	154.00	-64	107,073	-0.06%
2024/04/30	22.2	158.03	3.1	158.01	156.00	19.1	106,176	0.02%
2024/04/29	19	157.82	198	159.13	158.50	-179	105,289	-0.17%	大賣/鉅額交易
2024/04/26	28.3	156.33	60.1	156.42	155.00	-31.8	104,036	-0.03%
2024/04/25	164.7	152.12	13	152.39	151.50	151.7	102,659	0.15%	大買/鉅額交易
2024/04/24	28	153.09	86.9	151.83	156.00	-58.9	101,157	-0.06%
2024/04/23	21.3	144.50	9.3	144.92	144.00	12	98,752	0.01%
2024/04/22	10.8	143.23	9.1	142.78	143.00	1.8	98,059	0.00%
2024/04/19	86.2	141.96	30.6	143.88	143.00	55.6	97,247	0.06%
2024/04/18	35	146.29	24.1	146.83	148.00	10.9	95,526	0.01%
2024/04/17	83.9	143.37	29	145.52	146.50	54.9	94,851	0.06%
2024/04/16	46	140.11	40.3	139.89	141.00	5.8	93,480	0.01%
2024/04/15	39.2	147.15	51.3	147.06	146.00	-12.1	90,976	-0.01%
2024/04/12	20.1	151.28	35.1	152.01	150.50	-15	89,690	-0.02%
2024/04/11	79.2	149.74	88	149.17	150.00	-8.8	87,961	-0.01%
2024/04/10	55.6	155.98	17	155.65	154.50	38.6	85,355	0.05%
2024/04/09	117.4	158.29	47.3	157.96	158.00	70.1	84,044	0.08%	大買/
2024/04/08	40.6	157.80	71.3	158.58	158.00	-30.7	82,682	-0.04%
2024/04/03	36.8	156.54	14.3	157.91	159.00	22.5	81,311	0.03%
2024/04/02	10.2	156.21	85.4	156.21	159.00	-75.2	79,344	-0.09%
2024/04/01	49.4	151.57	26.4	150.77	150.50	23	76,692	0.03%
2024/03/29	44.7	153.58	53.8	152.93	150.00	-9.1	75,560	-0.01%
2024/03/28	24.9	153.40	129	154.32	155.50	-104.1	73,210	-0.14%	大賣/鉅額交易
2024/03/27	24.9	147.52	65.9	146.62	148.50	-41	70,339	-0.06%
2024/03/26	70.7	144.03	86.5	143.71	142.00	-15.8	68,483	-0.02%
2024/03/25	25.9	145.64	277.3	146.92	145.50	-251.4	66,381	-0.38%	大賣/鉅額交易
2024/03/22	66	146.07	65	144.92	145.50	1	64,505	0.00%
2024/03/21	34.2	141.50	138.6	142.26	142.50	-104.5	61,032	-0.17%	大賣/鉅額交易
2024/03/20	66.8	137.94	97.2	138.84	138.00	-30.4	58,649	-0.05%
2024/03/19	27.6	133.20	41.8	134.03	136.00	-14.2	55,781	-0.03%
2024/03/18	48.8	132.97	104	133.76	136.00	-55.3	53,182	-0.10%	大賣/
2024/03/15	29.1	131.27	476.4	130.96	132.00	-447.4	49,532	-0.90%	大賣/鉅額交易
2024/03/14	107.2	120.74	110.3	118.81	121.00	-3.1	43,236	-0.01%	大買/大賣/
2024/03/13	122.2	121.12	174.1	120.72	120.50	-52	40,314	-0.13%	大買/大賣/
2024/03/12	140.7	114.79	247.4	115.73	119.00	-106.7	34,910	-0.31%	大買/大賣/鉅額交易
2024/03/11	6.1	107.96	300.3	109.66	109.50	-294.2	29,389	-1.00%	大賣/鉅額交易
2024/03/08	16.7	105.38	2.2	106.77	105.00	14.5	27,431	0.05%
2024/03/07	16.1	107.84	56	107.70	107.50	-39.9	26,533	-0.15%
2024/03/06	28	106.50	3	106.50	106.50	25	26,183	0.10%
2024/03/05	7.1	107.43	81	107.57	106.50	-73.9	26,190	-0.28%
2024/03/04	14	105.96	101.2	105.32	106.50	-87.2	25,463	-0.34%	大賣/
2024/03/01	13	103.19	5.5	102.95	102.00	7.5	24,125	0.03%
2024/02/29	5	103.00	1.6	103.00	103.00	3.4	24,041	0.01%
2024/02/27	0.2	104.00	9	103.56	103.50	-8.8	23,750	-0.04%
2024/02/26	11.1	103.99	57.4	103.15	103.50	-46.3	23,649	-0.20%
2024/02/23	2.1	103.48	1.1	103.03	103.00	1	23,790	0.00%
2024/02/22	4	103.13	2.1	103.50	103.50	1.9	24,119	0.01%
2024/02/21	1	103.00	6	103.50	103.00	-5	24,289	-0.02%
2024/02/20	8	103.63	18	103.86	103.50	-10	24,762	-0.04%
2024/02/19	4	102.25	6.4	102.53	103.00	-2.3	24,617	-0.01%
2024/02/16	2	101.00	5	101.10	101.50	-3	25,053	-0.01%
2024/02/15	1	101.50	6.2	101.50	101.00	-5.2	25,287	-0.02%
2024/02/05	5.2	101.50	12	101.63	101.50	-6.8	25,125	-0.03%
2024/02/02	0.3	102.50	12	101.96	102.00	-11.7	25,105	-0.05%
2024/02/01	0	0.00	2.2	102.27	103.00	-2.2	25,344	-0.01%
2024/01/31	0	0.00	1.6	102.00	102.50	-1.6	25,428	-0.01%
2024/01/30	1	102.00	0.4	102.00	102.00	0.6	25,581	0.00%
2024/01/29	4	102.63	2.3	102.94	102.50	1.7	25,927	0.01%
2024/01/26	10.3	102.58	1	103.00	102.50	9.3	26,364	0.04%
2024/01/25	18	101.69	9	101.83	102.00	9	26,353	0.03%
2024/01/23	2	100.75	0	0.00	101.00	2	27,103	0.01%
2024/01/22	11	99.94	4.2	100.00	99.90	6.8	29,035	0.02%
2024/01/19	0	0.00	1	100.50	100.50	-1	29,204	0.00%
2024/01/18	5	99.54	0.2	99.30	99.90	4.8	29,563	0.02%
2024/01/17	43.8	99.14	3	98.93	98.60	40.8	29,936	0.14%
2024/01/16	10.2	99.99	3	100.00	100.00	7.2	30,976	0.02%
2024/01/15	19.2	100.97	2	100.50	100.00	17.2	31,922	0.05%
2024/01/12	9.1	100.50	6.1	100.92	100.50	3	32,081	0.01%
2024/01/11	2	100.00	1	100.00	100.50	1	32,209	0.00%
2024/01/10	15.7	100.50	2	101.00	100.00	13.7	32,083	0.04%
2024/01/09	4.7	101.13	1	102.00	101.00	3.7	31,963	0.01%
2024/01/08	4	102.25	5	103.00	101.50	-1	31,828	0.00%
2024/01/05	3.1	104.34	0	0.00	104.00	3.1	31,693	0.01%
2024/01/04	0	0.00	5	104.50	104.00	-5	31,937	-0.02%
2024/01/03	1.1	104.50	0.7	104.00	104.50	0.4	32,154	0.00%
2024/01/02	1	104.50	21	104.90	105.00	-20	32,305	-0.06%
2023/12/29	0.2	104.00	7	104.36	104.50	-6.8	32,250	-0.02%
2023/12/28	0	0.00	2	104.00	104.00	-2	32,274	-0.01%
2023/12/27	1.1	103.95	5	103.60	103.50	-3.9	32,180	-0.01%
2023/12/26	3	103.83	3.2	103.50	104.00	-0.2	32,097	0.00%
2023/12/25	1	104.00	1	103.50	103.50	0	32,284	0.00%
2023/12/22	2	103.25	3.1	103.32	103.50	-1.1	32,363	0.00%
2023/12/21	5	103.50	10.1	103.25	103.50	-5.1	32,468	-0.02%
2023/12/20	0.2	103.00	36	103.28	104.50	-35.8	32,160	-0.11%
2023/12/19	1.2	101.58	3.5	102.00	102.50	-2.3	31,507	-0.01%
2023/12/18	0	0.00	11	101.91	102.00	-11	31,329	-0.04%
2023/12/15	6	101.25	2	101.25	101.50	4	31,177	0.01%
2023/12/14	1	101.50	3.7	101.50	102.00	-2.7	30,726	-0.01%
2023/12/13	12.1	100.79	0	0.00	101.00	12.1	30,500	0.04%
2023/12/12	16.1	101.00	11	100.55	101.00	5.1	30,839	0.02%
2023/12/11	9	100.67	2	101.00	101.00	7	30,769	0.02%
2023/12/08	3	101.33	14	101.14	101.50	-11	30,658	-0.04%
2023/12/07	2	101.00	33.2	100.52	101.00	-31.2	30,887	-0.10%
2023/12/06	1.1	101.50	0	0.00	101.00	1.1	30,950	0.00%
2023/12/05	0	0.00	1	101.00	101.00	-1	30,895	0.00%
2023/12/04	7	100.86	3	100.50	101.00	4	30,773	0.01%
2023/12/01	14.1	100.86	4	100.88	100.50	10.1	30,811	0.03%
2023/11/30	0	0.00	7	101.50	101.50	-7	30,592	-0.02%
2023/11/29	27	101.89	4	102.00	102.00	23	30,267	0.08%
2023/11/28	4	102.75	0	0.00	102.50	4	29,970	0.01%
2023/11/27	6.2	102.32	1	103.00	101.50	5.2	30,482	0.02%
2023/11/24	23	101.78	2	101.00	101.50	21	30,442	0.07%
2023/11/22	2	103.50	7	102.86	102.00	-5	31,063	-0.02%
2023/11/21	1	101.50	10.4	101.81	102.50	-9.4	30,942	-0.03%
2023/11/20	2	101.00	1.5	101.33	101.00	0.5	31,170	0.00%
2023/11/17	61	102.99	15.6	102.63	102.50	45.4	30,949	0.15%
2023/11/16	1	101.00	15.1	101.00	101.00	-14.1	30,387	-0.05%
2023/11/15	6.1	100.16	15.1	100.10	100.50	-9	30,054	-0.03%
2023/11/14	10.1	100.00	26.6	100.05	100.00	-16.5	29,488	-0.06%
2023/11/13	3	97.90	3.8	97.94	97.70	-0.8	29,120	0.00%
2023/11/10	9.2	97.10	0	0.00	97.20	9.2	29,544	0.03%
2023/11/09	8	97.95	4.2	97.88	97.90	3.9	30,337	0.01%
2023/11/08	3	96.93	4	97.03	97.00	-1	30,321	0.00%
2023/11/07	37.9	96.13	5.4	96.09	96.10	32.5	30,373	0.11%
2023/11/06	9.3	96.64	8.8	96.90	96.40	0.5	30,281	0.00%
2023/11/03	38.2	95.58	74	95.73	95.80	-35.8	29,982	-0.12%
2023/11/02	3.2	96.75	14.5	96.61	97.00	-11.3	29,758	-0.04%
2023/11/01	10	96.10	2.1	96.24	95.60	7.9	30,097	0.03%
2023/10/31	21.4	96.02	42.2	96.37	96.50	-20.8	30,309	-0.07%
2023/10/30	112.4	95.03	118	94.45	94.50	-5.6	29,933	-0.02%	大買/大賣/
2023/10/27	13.2	98.41	6.2	98.31	98.20	7	28,083	0.02%
2023/10/26	11.2	98.52	5.8	98.44	98.50	5.4	28,036	0.02%
2023/10/25	12.2	99.06	5.9	99.19	99.00	6.3	27,773	0.02%
2023/10/24	101.4	98.52	36	98.52	98.30	65.4	27,620	0.24%	大買/
2023/10/23	81.1	100.85	55	100.56	100.50	26.1	26,288	0.10%
2023/10/20	32	103.09	11	103.55	103.50	21	25,919	0.08%
2023/10/19	24.1	103.73	17	104.24	103.50	7.1	25,714	0.03%
2023/10/18	11	105.82	2	105.50	105.50	9	25,514	0.04%
2023/10/17	2	106.75	1	107.50	106.50	1	25,614	0.00%
2023/10/16	3.2	107.00	1	107.00	107.00	2.2	26,265	0.01%
2023/10/13	1.1	107.00	3	107.50	107.50	-1.9	26,851	-0.01%
2023/10/12	4.2	106.98	8.4	106.92	107.00	-4.2	27,096	-0.02%
2023/10/11	1	106.50	15	106.17	106.00	-14	27,348	-0.05%
2023/10/06	7	105.50	3	105.17	105.50	4	27,369	0.01%
2023/10/05	3.7	103.91	2	103.00	103.50	1.7	27,528	0.01%
2023/10/04	10.1	102.95	5	103.00	103.00	5.1	27,645	0.02%
2023/10/03	2	104.00	0	0.00	104.00	2	27,599	0.01%
2023/10/02	13	104.58	1	105.00	104.50	12	27,816	0.04%
2023/09/28	5.3	103.51	7	103.57	104.00	-1.7	28,735	-0.01%
2023/09/27	3.1	103.67	0.1	104.00	104.00	2.9	29,226	0.01%
2023/09/26	14.4	104.40	2	104.00	104.00	12.4	30,286	0.04%
2023/09/25	2	105.00	5.1	105.01	105.50	-3.1	31,242	-0.01%
2023/09/22	10	105.05	1	105.00	105.00	9	31,773	0.03%
2023/09/21	8.2	105.26	0	0.00	105.00	8.2	32,181	0.03%
2023/09/20	17	106.38	1	106.50	106.00	16	32,555	0.05%
2023/09/19	0	0.00	5	107.10	106.50	-5	33,360	-0.01%
2023/09/18	12	105.96	0.2	106.00	106.50	11.9	34,796	0.03%
2023/09/15	8	106.19	2	106.00	106.00	6	35,058	0.02%
2023/09/14	4.1	106.61	0	0.00	106.50	4.1	34,962	0.01%
2023/09/13	1	106.00	0	0.00	106.00	1	35,116	0.00%
2023/09/12	1	106.50	7	106.71	107.50	-6	35,594	-0.02%
2023/09/11	0.1	105.50	0	0.00	105.00	0.1	35,679	0.00%
2023/09/08	2	105.25	0	0.00	106.00	2	35,975	0.01%
2023/09/07	3	105.67	1	105.50	105.50	2	36,936	0.01%
2023/09/06	6.1	106.00	0	0.00	106.00	6.1	38,325	0.02%
2023/09/05	0	0.00	1	106.50	107.00	-1	38,319	0.00%
2023/09/04	1.3	106.06	1	106.50	106.50	0.3	38,384	0.00%
2023/09/01	33	106.97	4	107.00	107.50	29	38,403	0.08%
2023/08/31	6.1	106.41	5	106.20	106.50	1.1	38,772	0.00%
2023/08/30	11.2	106.05	2	106.25	106.00	9.2	38,234	0.02%
2023/08/29	17.1	105.74	5	106.38	106.00	12.1	38,783	0.03%
2023/08/28	6.4	108.55	29	108.50	108.00	-22.6	38,485	-0.06%
2023/08/25	4	108.25	2	108.50	108.00	2	39,185	0.01%
2023/08/24	11	109.18	11.9	109.20	109.50	-0.9	40,302	0.00%
2023/08/23	4	107.00	0	0.00	106.50	4	40,756	0.01%
2023/08/22	0	0.00	4	106.50	106.50	-4	41,061	-0.01%
2023/08/21	3.4	105.71	0	0.00	106.00	3.4	41,271	0.01%
2023/08/18	5	106.00	1	106.02	106.00	4	41,354	0.01%
2023/08/17	7	106.57	0	0.00	106.50	7	41,432	0.02%
2023/08/16	29.3	106.00	4	106.00	105.50	25.3	41,323	0.06%
2023/08/15	18.6	107.63	3	108.00	107.00	15.6	41,146	0.04%
2023/08/14	1	109.50	17.6	109.42	110.00	-16.6	40,542	-0.04%
2023/08/11	9.4	109.18	1.3	109.39	108.50	8.1	40,690	0.02%
2023/08/10	2	109.75	0	0.00	110.00	2	41,012	0.00%
2023/08/09	0	110.64	2.3	111.00	110.50	-2.3	41,109	-0.01%
2023/08/08	2.2	110.27	1.2	110.50	110.50	1	41,947	0.00%
2023/08/07	9.2	110.72	3.1	110.84	109.50	6.2	41,823	0.01%
2023/08/04	0	0.00	4	109.38	111.00	-4	41,358	-0.01%
2023/08/02	8.1	108.38	1	108.50	108.00	7.1	41,384	0.02%
2023/08/01	0	0.00	1	110.50	110.50	-1	40,993	0.00%
2023/07/31	4	109.00	7.5	109.04	108.50	-3.5	40,803	-0.01%
2023/07/28	2.4	110.58	3	109.83	109.50	-0.6	40,510	0.00%
2023/07/27	10.1	111.60	0	0.00	110.50	10.1	40,589	0.02%
2023/07/26	1.1	112.44	9	111.61	111.50	-7.9	40,899	-0.02%
2023/07/25	5	111.40	35.4	110.84	112.00	-30.4	40,721	-0.07%
2023/07/24	10.2	107.51	3.1	108.00	108.00	7.1	39,989	0.02%
2023/07/21	4.2	107.52	19	107.24	107.50	-14.8	40,226	-0.04%
2023/07/20	1.2	108.04	0	0.00	108.00	1.2	40,260	0.00%
2023/07/19	21	109.81	5.5	110.05	108.50	15.5	40,018	0.04%
2023/07/18	2	112.50	22.1	112.04	112.00	-20.1	39,654	-0.05%
2023/07/17	2	110.00	10	110.20	110.50	-8	39,110	-0.02%
2023/07/14	0	0.00	33.5	108.92	109.50	-33.5	38,735	-0.09%
2023/07/13	0.2	107.50	20.2	108.20	107.00	-19.9	38,284	-0.05%
2023/07/12	14.5	107.28	13	106.96	107.50	1.5	38,042	0.00%
2023/07/11	9.2	104.73	4.7	104.89	105.00	4.4	37,842	0.01%
2023/07/10	18.2	105.10	0	0.00	104.50	18.2	37,828	0.05%
2023/07/07	2.3	105.30	4	105.13	105.50	-1.7	37,756	0.00%
2023/07/06	48.4	106.21	5.6	106.18	105.50	42.8	37,732	0.11%
2023/07/05	27.6	108.86	53.7	107.92	108.50	-26	36,789	-0.07%
2023/07/04	52.1	110.89	9.1	110.68	110.00	43	36,139	0.12%
2023/07/03	27	114.91	24	114.52	115.00	3	35,462	0.01%
2023/06/30	29.4	112.55	17	112.62	113.00	12.4	34,309	0.04%
2023/06/29	28.3	114.13	10	113.95	113.00	18.3	33,829	0.05%
2023/06/28	6	115.08	21.5	114.98	115.00	-15.5	33,522	-0.05%
2023/06/27	4	114.63	10.7	114.55	114.00	-6.6	33,179	-0.02%
2023/06/26	14.1	115.53	54	115.36	115.50	-39.9	32,601	-0.12%
2023/06/21	2	113.00	58.9	112.98	113.00	-56.9	32,082	-0.18%
2023/06/20	20	112.55	6.3	112.42	112.50	13.8	32,028	0.04%
2023/06/19	5	111.60	7.1	112.14	112.50	-2.1	31,892	-0.01%
2023/06/16	6.1	111.01	21.6	111.65	111.00	-15.5	31,825	-0.05%
2023/06/15	26.6	111.50	9.2	111.50	111.50	17.4	31,398	0.06%
2023/06/14	24	112.50	27	112.41	112.50	-3	31,855	-0.01%
2023/06/13	7	111.57	37.1	112.57	112.50	-30.1	31,723	-0.09%
2023/06/12	17.1	110.73	91.3	110.05	110.50	-74.2	30,901	-0.24%
2023/06/09	1	107.50	37.5	107.70	108.00	-36.5	29,760	-0.12%
2023/06/08	3	107.50	33	107.00	107.00	-30	29,876	-0.10%
2023/06/07	4.1	107.62	9.2	107.50	108.00	-5.2	30,051	-0.02%
2023/06/06	4	106.63	4	106.38	107.00	0	30,703	0.00%
2023/06/05	2	108.00	7	107.86	107.50	-5	30,622	-0.02%
2023/06/02	19	108.13	26.1	108.04	108.00	-7.1	31,419	-0.02%
2023/06/01	14	107.46	44	107.31	108.00	-30	31,156	-0.10%
2023/05/31	5.3	106.52	4.1	106.50	106.50	1.2	30,871	0.00%
2023/05/30	17	107.12	44.3	106.85	107.00	-27.3	30,356	-0.09%
2023/05/29	23	104.59	51.4	104.90	105.50	-28.3	29,635	-0.10%
2023/05/26	14.1	102.46	4	102.38	102.50	10.1	29,233	0.03%
2023/05/25	10	102.50	2	102.50	102.50	8	28,999	0.03%
2023/05/24	6	102.75	7	102.50	103.00	-1	28,936	0.00%
2023/05/23	7	102.64	6	102.58	102.50	1	28,904	0.00%
2023/05/22	0.1	103.00	30	102.50	103.00	-29.9	28,907	-0.10%
2023/05/19	3.3	102.53	1	103.00	103.00	2.3	29,083	0.01%
2023/05/18	13.1	103.04	12	103.04	103.00	1.1	29,193	0.00%
2023/05/17	5	102.30	12	102.46	102.50	-7	29,333	-0.02%
2023/05/16	21	102.48	0	0.00	102.00	21	28,993	0.07%
2023/05/15	33.1	102.00	2.8	102.14	102.00	30.3	28,601	0.11%
2023/05/12	0	0.00	2	106.00	102.50	-2	28,557	-0.01%
2023/05/11	0	0.00	2	106.00	105.00	-2	27,867	-0.01%
2023/05/10	1.5	106.33	21.2	106.12	106.50	-19.7	27,910	-0.07%
2023/05/09	5	105.00	16.7	106.18	106.50	-11.7	28,140	-0.04%
2023/05/08	8	105.31	1.7	105.18	105.00	6.3	28,301	0.02%
2023/05/05	1	105.00	10	104.70	105.00	-9	28,849	-0.03%
2023/05/04	11	105.45	5	105.00	105.00	6	29,465	0.02%
2023/05/03	0	0.00	5.1	105.51	105.50	-5.1	29,917	-0.02%
2023/05/02	0	0.00	52.5	105.54	106.00	-52.5	30,781	-0.17%
2023/04/28	5	104.00	2	103.75	104.50	3	31,312	0.01%
2023/04/27	5.3	104.00	3	103.50	103.50	2.3	31,454	0.01%
2023/04/26	3	103.67	12	103.54	103.50	-9	31,624	-0.03%
2023/04/25	3	103.00	4	103.25	103.00	-1	31,354	0.00%
2023/04/24	1.1	103.95	0	104.00	103.50	1.1	31,215	0.00%
2023/04/21	3	104.33	8.4	104.86	104.00	-5.4	31,240	-0.02%
2023/04/20	4	104.38	10	104.05	104.50	-6	31,018	-0.02%
2023/04/19	0	0.00	2	104.50	104.00	-2	31,244	-0.01%
2023/04/17	3	104.33	2	104.00	104.00	1	31,594	0.00%
2023/04/14	5	104.00	5.7	103.98	104.50	-0.7	32,030	0.00%
2023/04/13	6	102.58	5	102.90	103.00	1	32,380	0.00%
2023/04/12	10.2	103.00	5	102.80	102.50	5.2	32,302	0.02%
2023/04/11	11	103.23	6	103.50	103.50	5	32,585	0.02%
2023/04/10	12	103.08	1	103.50	103.00	11	32,478	0.03%
2023/04/07	12	103.50	1	104.00	103.00	11	32,418	0.03%
2023/04/06	15.2	104.17	7	104.86	103.50	8.2	32,371	0.03%
2023/03/31	6.1	104.01	1.6	104.31	104.00	4.5	31,976	0.01%
2023/03/30	0	0.00	2	104.00	104.50	-2	32,025	-0.01%
2023/03/29	2	103.50	0	0.00	103.50	2	32,165	0.01%
2023/03/28	16	103.13	0	0.00	103.00	16	32,556	0.05%
2023/03/27	12.4	104.04	3	104.83	103.50	9.4	32,645	0.03%
2023/03/24	44.3	104.84	99	105.34	105.50	-54.7	33,306	-0.16%
2023/03/23	3	103.50	18	103.58	103.50	-15	32,568	-0.05%
2023/03/22	0.5	103.50	1.7	104.00	103.50	-1.2	32,454	0.00%
2023/03/21	6	104.00	9.1	103.55	103.50	-3.1	32,672	-0.01%
2023/03/20	1	103.00	6	103.00	102.50	-5	32,644	-0.02%
2023/03/17	12.4	103.94	37.1	103.90	103.50	-24.7	32,828	-0.08%
2023/03/16	19.2	102.42	2	102.50	102.00	17.2	32,303	0.05%
2023/03/15	2.4	102.92	2	102.75	102.50	0.4	32,585	0.00%
2023/03/14	8	102.00	0	0.00	102.00	8	33,160	0.02%
2023/03/13	1.1	101.59	15	101.70	103.00	-13.9	33,434	-0.04%
2023/03/10	5	101.70	9	101.83	102.00	-4	34,333	-0.01%
2023/03/09	68	102.80	6	102.58	102.50	62	34,973	0.18%
2023/03/08	20.1	104.45	20.2	104.55	104.00	-0.1	35,167	0.00%
2023/03/07	2.1	104.93	39.3	104.22	105.00	-37.2	35,211	-0.11%
2023/03/06	2.6	103.77	33.2	103.50	103.50	-30.6	34,782	-0.09%
2023/03/03	0.4	103.00	15.1	103.33	102.50	-14.7	34,733	-0.04%
2023/03/02	2.1	102.26	4.3	102.62	102.50	-2.2	34,949	-0.01%
2023/03/01	9	101.28	4.2	101.52	102.00	4.8	35,010	0.01%
2023/02/24	4.1	101.38	0	0.00	101.00	4.1	34,736	0.01%
2023/02/23	1	102.50	15	102.93	103.00	-14	34,341	-0.04%
2023/02/22	20	101.70	1	102.00	102.00	19	34,713	0.05%
2023/02/21	18.4	102.84	8.1	102.51	102.50	10.3	34,783	0.03%
2023/02/20	15.1	103.20	5.3	103.31	103.00	9.8	35,331	0.03%
2023/02/17	2.2	103.00	15.2	103.00	103.50	-13.1	35,745	-0.04%
2023/02/16	14	103.11	49.5	103.02	103.50	-35.5	36,384	-0.10%
2023/02/15	9.6	102.26	21.4	102.02	102.50	-11.8	37,202	-0.03%
2023/02/14	1	102.00	0	0.00	102.00	1	37,250	0.00%
2023/02/13	1.5	101.50	3.1	101.18	101.00	-1.6	37,616	0.00%
2023/02/10	4	101.13	8.1	101.50	101.50	-4.1	37,809	-0.01%
2023/02/09	3	100.83	2	101.00	101.00	1	38,059	0.00%
2023/02/08	5.1	100.61	4	100.50	100.50	1.1	38,379	0.00%
2023/02/07	23.5	101.01	0	0.00	100.50	23.5	38,627	0.06%
2023/02/06	25.1	101.72	14.7	101.61	101.50	10.3	38,581	0.03%
2023/02/03	21.4	99.83	13	99.70	99.60	8.4	38,523	0.02%
2023/02/02	54.2	100.41	16	100.47	100.00	38.2	38,531	0.10%
2023/02/01	8	100.44	2	100.25	100.00	6	38,077	0.02%
2023/01/31	12.3	99.96	28.1	99.94	99.70	-15.8	37,933	-0.04%
2023/01/30	64.7	98.45	8	98.36	98.10	56.7	37,093	0.15%
2023/01/17	19.4	98.25	0	0.00	98.10	19.4	36,341	0.05%
2023/01/16	32.3	98.42	7.2	98.65	98.10	25.1	36,361	0.07%
2023/01/13	18.1	98.78	2	98.90	98.60	16.1	36,315	0.04%
2023/01/12	3.4	98.82	2.3	99.07	98.60	1	36,978	0.00%
2023/01/11	1	99.70	18	99.18	99.10	-17	37,569	-0.05%
2023/01/10	5.1	99.32	0	0.00	99.40	5.1	37,879	0.01%
2023/01/09	4.4	99.21	1	99.60	99.10	3.3	38,027	0.01%
2023/01/06	15	98.61	4	98.48	98.40	11	37,890	0.03%
2023/01/05	12.9	98.16	0.1	98.70	98.00	12.8	38,045	0.03%
2023/01/04	16.2	98.39	0	0.00	98.10	16.2	38,079	0.04%
2023/01/03	42.3	98.92	9	98.65	99.10	33.2	38,013	0.09%
2022/12/30	1	99.90	7	100.00	99.90	-6	37,602	-0.02%
2022/12/29	40.9	99.86	2	99.70	99.70	38.9	37,753	0.10%
2022/12/28	3.1	100.18	15.5	100.02	100.50	-12.4	38,005	-0.03%
2022/12/27	0.1	101.00	0.7	100.50	100.50	-0.6	37,915	0.00%
2022/12/26	0.1	101.00	0.1	101.00	101.00	0	38,115	0.00%
2022/12/23	9.1	100.50	6	100.50	101.00	3.1	38,434	0.01%
2022/12/22	2	100.75	4	100.88	101.00	-2	38,849	-0.01%
2022/12/21	29	100.38	7.3	100.43	100.00	21.7	39,308	0.06%
2022/12/20	9.4	100.31	1.7	100.50	100.00	7.8	39,198	0.02%
2022/12/19	7	101.00	2.1	100.51	101.50	5	39,135	0.01%
2022/12/16	17.4	100.77	0.9	101.00	100.50	16.4	38,899	0.04%
2022/12/15	12	101.63	11.2	101.96	101.50	0.8	38,102	0.00%
2022/12/14	8.2	101.88	12	102.50	102.50	-3.8	38,124	-0.01%
2022/12/13	56.3	101.51	1.1	101.50	101.00	55.2	38,141	0.14%
2022/12/12	2.4	101.59	1	102.00	102.00	1.4	37,850	0.00%
2022/12/09	2.2	102.52	2	102.00	102.00	0.2	38,145	0.00%
2022/12/08	7.1	101.65	10	102.00	101.50	-2.9	37,890	-0.01%
2022/12/07	21.1	103.05	2.8	103.04	102.00	18.3	37,817	0.05%
2022/12/06	38.4	103.73	14.8	103.47	103.00	23.5	37,621	0.06%
2022/12/05	34	106.16	25.4	105.92	105.50	8.6	37,014	0.02%
2022/12/02	38.9	105.08	72.5	105.47	105.50	-33.7	36,500	-0.09%
2022/12/01	11.2	102.68	16.6	102.44	103.00	-5.4	35,734	-0.02%
2022/11/30	19	100.89	6.5	101.19	100.50	12.5	34,905	0.04%
2022/11/29	25.4	100.01	10	100.13	100.00	15.4	34,038	0.05%
2022/11/28	45	100.01	27	100.02	100.00	18	33,757	0.05%
2022/11/25	5.1	100.71	2.1	100.77	100.50	3	33,605	0.01%
2022/11/24	15	100.43	3	100.50	101.00	12	33,507	0.04%
2022/11/23	9.1	100.95	1	101.00	100.50	8.1	33,169	0.02%
2022/11/22	15.1	100.04	3	100.50	100.50	12.1	33,091	0.04%
2022/11/21	15.1	100.40	1	100.50	100.00	14.1	32,902	0.04%
2022/11/18	25.8	100.96	1.1	102.50	100.50	24.7	32,636	0.08%
2022/11/17	2.6	101.31	2.1	101.29	101.50	0.5	32,326	0.00%
2022/11/16	38.5	102.03	5	101.90	101.50	33.5	32,188	0.10%
2022/11/15	11	101.73	5	101.80	101.50	6	31,685	0.02%
2022/11/14	72	99.71	55	100.05	101.50	17	31,198	0.05%
2022/11/11	49.4	100.33	6	100.25	100.00	43.4	30,512	0.14%
2022/11/10	12.1	100.67	0	0.00	100.50	12.1	29,543	0.04%
2022/11/09	12.3	101.56	7.2	101.93	102.50	5.1	29,373	0.02%
2022/11/08	10.2	100.11	1	100.50	100.00	9.2	29,190	0.03%
2022/11/07	28.8	100.02	5	100.16	100.00	23.8	29,498	0.08%
2022/11/04	34.5	100.13	4.3	100.10	100.50	30.2	29,858	0.10%
2022/11/03	11.1	100.96	4	101.00	101.00	7.1	29,990	0.02%
2022/11/02	18	101.25	5	101.50	102.00	13	29,765	0.04%
2022/11/01	25.5	101.64	3	101.50	101.50	22.5	29,668	0.08%
2022/10/31	15.4	102.01	15	102.40	102.50	0.4	29,304	0.00%
2022/10/28	0	0.00	8	103.50	104.00	-8	29,222	-0.03%
2022/10/27	1	104.50	0	104.00	104.00	1	29,368	0.00%
2022/10/26	1.1	103.50	2	103.75	104.00	-0.9	29,519	0.00%
2022/10/25	3	102.00	2	103.25	103.50	1	29,293	0.00%
2022/10/24	3.4	103.71	10.2	103.27	103.00	-6.8	29,045	-0.02%
2022/10/21	2	102.50	2.5	103.00	103.50	-0.5	28,923	0.00%
2022/10/20	8	102.00	3	101.67	102.50	5	29,034	0.02%
2022/10/19	4	103.75	4	103.63	103.00	0	28,453	0.00%
2022/10/18	24.2	104.05	0	0.00	103.50	24.2	28,204	0.09%
2022/10/17	0.5	104.90	1	105.00	105.00	-0.5	28,041	0.00%
2022/10/14	3.2	104.72	5	104.90	105.00	-1.8	27,956	-0.01%
2022/10/13	3.4	103.59	0	0.00	103.50	3.4	28,122	0.01%
2022/10/12	2.1	103.98	4	103.50	103.00	-1.9	27,974	-0.01%
2022/10/11	10.4	104.36	3	104.50	104.00	7.4	27,628	0.03%
2022/10/07	1	107.50	8	107.19	107.50	-7	27,413	-0.03%
2022/10/06	4.5	107.22	4	107.25	107.50	0.5	27,815	0.00%
2022/10/05	15.5	106.26	17.1	106.53	107.00	-1.6	27,893	-0.01%
2022/10/04	10.4	102.02	0	0.00	102.50	10.4	27,455	0.04%
2022/10/03	2.1	101.26	0	0.00	101.00	2.1	27,474	0.01%
2022/09/30	2.2	100.59	22	100.95	102.00	-19.8	27,695	-0.07%
2022/09/29	24.8	101.13	2	101.75	101.50	22.8	27,913	0.08%
2022/09/28	7.3	101.64	15.4	101.29	100.50	-8.2	28,002	-0.03%
2022/09/27	2.1	104.00	2.1	103.76	103.50	-0.1	27,942	0.00%
2022/09/26	10.6	104.34	15.5	104.08	104.00	-4.9	28,760	-0.02%
2022/09/23	3	106.50	1	106.50	106.50	2	29,122	0.01%
2022/09/22	6	106.50	0	0.00	107.00	6	29,606	0.02%
2022/09/21	4	107.25	0	0.00	107.00	4	29,763	0.01%
2022/09/20	0.5	107.50	5	107.90	108.50	-4.5	29,793	-0.02%
2022/09/19	4.6	106.89	6	107.00	107.00	-1.4	29,797	0.00%
2022/09/16	4.2	107.02	0	0.00	107.50	4.2	30,004	0.01%
2022/09/15	1	108.00	2	108.25	108.00	-1	30,148	0.00%
2022/09/14	19.1	107.53	1	108.00	107.50	18.1	30,383	0.06%
2022/09/13	20	109.50	13	109.62	110.00	7	30,584	0.02%
2022/09/12	29	108.00	0	0.00	108.50	29	30,594	0.09%
2022/09/08	5	106.50	3	106.83	107.00	2	31,113	0.01%
2022/09/07	7.3	106.60	1	107.00	106.00	6.3	31,387	0.02%
2022/09/06	3.6	108.00	3	108.00	108.50	0.6	31,270	0.00%
2022/09/05	4.9	107.90	1	108.00	108.00	3.9	31,528	0.01%
2022/09/02	4	107.75	12.2	108.00	107.50	-8.2	31,931	-0.03%
2022/09/01	27.7	107.18	0	0.00	107.50	27.7	32,046	0.09%
2022/08/31	2.1	108.74	2.3	109.36	109.00	-0.3	31,915	0.00%
2022/08/30	6	108.33	1	108.50	108.50	5	31,741	0.02%
2022/08/29	11.1	108.14	5	108.50	108.00	6.1	32,006	0.02%
2022/08/26	6	109.92	0	0.00	110.50	6	32,155	0.02%
2022/08/25	5.2	109.79	1	110.50	109.50	4.2	32,478	0.01%
2022/08/24	5	109.50	2.2	110.43	109.50	2.8	33,426	0.01%
2022/08/23	5	110.00	0	0.00	110.00	5	34,509	0.01%
2022/08/22	2.2	110.50	2	110.50	111.00	0.2	34,940	0.00%
2022/08/19	3.1	111.48	0.5	111.50	111.00	2.6	35,525	0.01%
2022/08/18	2.1	111.50	1.3	112.00	112.00	0.8	35,898	0.00%
2022/08/17	0	0.00	26	111.88	112.50	-26	36,728	-0.07%
2022/08/16	15.6	111.88	10	110.55	111.00	5.6	36,840	0.02%
2022/08/15	2.1	112.02	5	112.40	112.00	-2.9	36,930	-0.01%
2022/08/12	9	113.00	22.1	113.20	112.50	-13	37,208	-0.04%
2022/08/11	6.6	111.89	60.5	112.13	113.00	-53.9	37,022	-0.15%
2022/08/10	21	110.00	28	109.89	110.00	-7	36,918	-0.02%
2022/08/09	2	108.75	6	108.75	109.00	-4	36,398	-0.01%
2022/08/08	3.3	107.04	2	108.00	108.00	1.3	36,343	0.00%
2022/08/05	0.8	108.43	0	0.00	108.00	0.8	36,295	0.00%
2022/08/04	20.1	107.25	11	107.91	108.00	9.1	36,249	0.03%
2022/08/03	5.1	107.30	4	108.25	108.50	1.1	35,932	0.00%
2022/08/02	20.2	107.18	26	107.17	108.00	-5.9	35,709	-0.02%
2022/08/01	1	108.51	0	0.00	109.00	1	35,441	0.00%
2022/07/29	5	109.00	11	108.68	109.00	-6	35,652	-0.02%
2022/07/28	0	0.00	2	108.50	108.50	-2	35,867	-0.01%
2022/07/27	14	107.96	11	108.91	108.00	3	36,003	0.01%
2022/07/26	0.1	107.50	8	107.88	108.00	-7.9	35,778	-0.02%
2022/07/25	1.1	107.95	21.8	107.43	107.50	-20.7	35,635	-0.06%
2022/07/22	2	106.00	8.2	105.99	106.00	-6.2	35,447	-0.02%
2022/07/21	0.5	105.00	3	105.00	105.50	-2.5	35,462	-0.01%
2022/07/20	17.5	104.26	0	0.00	103.50	17.5	35,419	0.05%
2022/07/19	14	104.00	1	104.00	104.00	13	35,511	0.04%
2022/07/18	16.4	104.69	2	104.50	105.00	14.4	35,446	0.04%
2022/07/15	3	104.83	5	105.00	105.00	-2	35,469	-0.01%
2022/07/14	5.1	104.51	8.3	104.62	105.00	-3.3	35,384	-0.01%
2022/07/13	0	0.00	6	103.25	102.50	-6	34,910	-0.02%
2022/07/12	2.5	100.24	1	100.50	100.50	1.5	34,569	0.00%
2022/07/11	11	101.27	1	101.00	101.00	10	34,330	0.03%
2022/07/08	3	103.17	2	102.25	102.00	1	34,172	0.00%
2022/07/07	3	102.00	9	103.22	103.50	-6	33,867	-0.02%
2022/07/06	5.3	101.32	4	100.50	100.50	1.3	33,478	0.00%
2022/07/05	27	102.41	2	102.00	102.50	25	33,199	0.08%
2022/07/04	47.9	100.75	3	100.67	100.00	44.9	32,860	0.14%
2022/07/01	36.4	106.91	26	107.46	106.00	10.3	32,262	0.03%
2022/06/30	15.2	109.24	23	109.78	109.00	-7.8	31,744	-0.02%
2022/06/29	2	111.00	16	111.47	111.00	-14	31,393	-0.04%
2022/06/28	2	112.00	15	111.33	112.00	-13	31,168	-0.04%
2022/06/27	5	111.50	0	0.00	111.00	5	31,040	0.02%
2022/06/24	1	109.00	10	109.85	110.00	-9	30,863	-0.03%
2022/06/23	22.4	108.13	3	108.13	108.00	19.4	30,701	0.06%
2022/06/22	17	110.03	8	109.75	109.50	9	30,281	0.03%
2022/06/21	2	111.00	3	111.17	112.00	-1	30,597	0.00%
2022/06/20	8.2	109.79	17	109.06	109.00	-8.8	30,276	-0.03%
2022/06/17	13.1	109.77	9	109.94	109.50	4.1	30,071	0.01%
2022/06/16	5	111.90	10	112.45	111.50	-5	29,597	-0.02%
2022/06/15	1	111.50	1	112.00	112.00	0	30,439	0.00%
2022/06/14	27.7	110.76	21.1	110.53	111.50	6.6	30,755	0.02%
2022/06/13	44.4	111.83	6	111.58	111.50	38.4	30,823	0.12%
2022/06/10	2	114.25	0.1	115.00	114.00	1.9	30,587	0.01%
2022/06/09	4	114.75	6.3	114.92	115.50	-2.3	30,617	-0.01%
2022/06/08	3.5	114.14	17.4	114.03	114.00	-13.9	30,518	-0.05%
2022/06/07	56.2	114.19	8	114.19	113.50	48.2	30,625	0.16%
2022/06/06	27.5	115.39	55.5	115.81	115.50	-28	30,483	-0.09%
2022/06/02	93.5	114.04	114.3	115.40	114.00	-20.9	30,890	-0.07%	大賣/
2022/06/01	33.8	114.31	58.6	114.86	114.50	-24.9	31,010	-0.08%
2022/05/31	4	111.50	41.3	111.91	113.00	-37.3	30,133	-0.12%
2022/05/30	10.6	109.45	10.1	109.50	110.50	0.5	28,871	0.00%
2022/05/27	9	110.56	39.7	110.32	110.00	-30.7	28,372	-0.11%
2022/05/26	6	109.33	7	109.64	109.00	-1	27,992	0.00%
2022/05/25	4.4	109.59	35.4	109.11	109.50	-31	27,818	-0.11%
2022/05/24	7.1	108.28	11.4	108.50	108.00	-4.3	27,347	-0.02%
2022/05/23	2	107.75	23	108.26	108.00	-21	26,969	-0.08%
2022/05/20	1	108.00	44.1	108.03	107.00	-43.1	26,832	-0.16%
2022/05/19	5.1	105.82	22	106.48	107.50	-16.9	26,456	-0.06%
2022/05/18	7	106.50	79.1	106.61	107.00	-72.1	26,023	-0.28%
2022/05/17	4	104.75	9.6	104.81	105.00	-5.6	25,518	-0.02%
2022/05/16	2	104.00	7	104.14	104.50	-5	25,323	-0.02%
2022/05/13	1.1	103.50	0	0.00	104.00	1.1	25,172	0.00%
2022/05/12	2.3	102.28	3	102.50	102.00	-0.7	25,217	0.00%
2022/05/11	2.1	103.26	0	0.00	103.00	2.1	25,124	0.01%
2022/05/10	1	104.00	6	103.75	104.00	-5	25,133	-0.02%
2022/05/09	4	103.50	16.2	103.57	104.00	-12.2	25,217	-0.05%
2022/05/06	14.1	102.89	1	104.00	104.00	13.1	25,527	0.05%
2022/05/05	1.1	104.50	19.3	104.99	104.50	-18.2	25,631	-0.07%
2022/05/04	6.1	104.00	7.5	103.81	104.00	-1.4	25,602	-0.01%
2022/05/03	2.3	102.47	11.1	102.14	102.50	-8.9	25,586	-0.03%
2022/04/29	1.2	101.58	4	102.00	102.00	-2.8	25,993	-0.01%
2022/04/28	1	100.50	10	100.65	101.50	-9	26,305	-0.03%
2022/04/27	13.2	99.99	7	100.14	100.00	6.2	26,323	0.02%
2022/04/26	7	100.50	6	101.00	101.00	1	26,227	0.00%
2022/04/25	23.4	100.97	3	100.66	100.50	20.4	26,131	0.08%
2022/04/22	2	103.00	1	102.50	103.50	1	25,723	0.00%
2022/04/21	1.1	103.01	12.1	103.50	103.00	-11	26,086	-0.04%
2022/04/20	16.1	102.50	4	102.25	103.00	12.1	26,106	0.05%
2022/04/19	5.2	102.33	0	0.00	102.00	5.2	26,095	0.02%
2022/04/18	1.1	103.00	3	102.50	102.50	-1.9	26,235	-0.01%
2022/04/15	12	103.42	2	103.00	103.00	10	26,622	0.04%
2022/04/14	0.6	104.00	1.1	104.00	104.00	-0.5	27,070	0.00%
2022/04/13	1	103.00	4	104.00	104.00	-3	27,740	-0.01%
2022/04/12	9.5	102.31	6	102.83	102.00	3.5	29,846	0.01%
2022/04/11	42.4	102.49	5.5	102.14	102.00	36.9	29,853	0.12%
2022/04/08	23.4	102.98	1	103.00	103.00	22.4	29,736	0.08%
2022/04/07	8.6	103.65	5.3	104.00	103.00	3.3	29,605	0.01%
2022/04/06	20	104.53	1	105.00	105.00	19	29,253	0.06%
2022/04/01	37.3	104.88	0.8	105.00	104.50	36.5	28,990	0.13%
2022/03/31	0.1	106.00	5	106.00	106.00	-4.9	28,748	-0.02%
2022/03/30	5.1	105.79	30	105.93	105.50	-24.9	28,608	-0.09%
2022/03/29	19	105.32	0	0.00	105.50	19	28,506	0.07%
2022/03/28	65.1	105.05	43	106.01	106.00	22.1	28,443	0.08%
2022/03/25	12	106.25	9.2	106.77	106.00	2.8	28,332	0.01%
2022/03/24	21.4	106.72	15.4	106.65	106.50	6	28,289	0.02%
2022/03/23	0.1	105.50	3.6	105.42	105.50	-3.5	27,980	-0.01%
2022/03/22	2.1	103.76	2	104.00	104.00	0.1	28,224	0.00%
2022/03/21	3.3	105.47	3	105.00	104.50	0.3	28,256	0.00%
2022/03/18	2.2	103.77	14.4	105.03	106.00	-12.2	28,271	-0.04%
2022/03/17	0	0.00	10.3	103.85	104.00	-10.3	27,192	-0.04%
2022/03/16	15.6	100.76	10.5	101.17	101.50	5.1	26,806	0.02%
2022/03/15	1.9	101.24	16	101.66	101.00	-14.1	26,458	-0.05%
2022/03/14	1	102.50	6	102.50	102.50	-5	26,525	-0.02%
2022/03/11	2	103.25	0	0.00	103.50	2	26,516	0.01%
2022/03/10	1	103.00	7	103.29	103.00	-6	26,500	-0.02%
2022/03/09	8.4	101.76	20	102.00	101.50	-11.6	26,385	-0.04%
2022/03/08	27	101.29	6	101.33	101.50	21	26,349	0.08%
2022/03/07	15.9	102.99	15	102.87	102.50	0.9	25,720	0.00%
2022/03/04	0.2	105.00	2	104.75	105.00	-1.9	25,816	-0.01%
2022/03/03	0.4	104.86	0	0.00	104.50	0.4	25,972	0.00%
2022/03/02	3	104.17	7	104.93	104.50	-4	26,143	-0.02%
2022/03/01	5	104.10	8.1	104.88	104.50	-3.1	26,204	-0.01%
2022/02/25	17	103.00	5.2	103.40	103.00	11.8	26,220	0.05%
2022/02/24	21.6	103.39	6	103.00	102.50	15.6	26,098	0.06%
2022/02/23	1	104.50	8.2	105.00	105.00	-7.2	25,606	-0.03%
2022/02/22	12.2	104.25	5	104.30	104.50	7.2	25,709	0.03%
2022/02/21	9	106.44	3.9	105.87	106.00	5.2	25,784	0.02%
2022/02/18	3	105.17	0	0.00	105.50	3	25,924	0.01%
2022/02/17	1.3	105.92	7	105.86	106.00	-5.7	25,998	-0.02%
2022/02/16	6	105.50	3.2	105.46	105.50	2.8	26,003	0.01%
2022/02/15	3	104.17	0	0.00	104.00	3	26,223	0.01%
2022/02/14	9	104.33	0	0.00	104.00	9	26,310	0.03%
2022/02/11	2.1	105.03	1	105.50	106.00	1.1	26,318	0.00%
2022/02/10	2.1	106.00	3	106.00	106.50	-0.9	26,440	0.00%
2022/02/09	1	106.00	10.1	106.05	106.50	-9.1	26,437	-0.03%
2022/02/08	18	104.86	20.4	105.25	105.50	-2.4	26,352	-0.01%
2022/02/07	4	103.25	3	103.83	103.00	1	25,826	0.00%
2022/01/26	11.3	102.28	0	0.00	102.00	11.3	25,471	0.04%
2022/01/25	7	103.00	4	103.00	103.00	3	25,257	0.01%
2022/01/24	19	103.63	13	103.08	103.00	6	25,076	0.02%
2022/01/21	40.3	102.15	15	102.43	102.00	25.3	24,727	0.10%
2022/01/20	17.4	103.19	0	104.00	103.00	17.4	24,415	0.07%
2022/01/19	14	103.54	3	103.83	103.50	11	24,199	0.05%
2022/01/17	13.3	103.89	0	0.00	103.50	13.3	24,204	0.06%
2022/01/14	14.5	103.48	8	103.75	103.50	6.5	24,181	0.03%
2022/01/13	5	105.00	7.1	105.01	105.50	-2.1	24,050	-0.01%
2022/01/12	5.3	104.12	1.7	104.50	104.50	3.6	24,214	0.01%
2022/01/11	2.3	104.28	5	104.40	104.50	-2.7	24,338	-0.01%
2022/01/10	17.2	105.00	7	104.86	104.50	10.2	24,605	0.04%
2022/01/07	8	106.63	5.4	106.96	106.50	2.6	24,846	0.01%
2022/01/06	40.2	107.37	3.1	107.16	107.00	37.1	24,497	0.15%
2022/01/05	42.6	108.90	77	109.10	109.00	-34.4	23,990	-0.14%
2022/01/04	12	103.71	5	103.50	103.50	7	22,264	0.03%
2022/01/03	20	104.15	1	104.00	103.00	19	22,420	0.08%
2021/12/30	9	104.17	2	104.50	104.00	7	22,693	0.03%
2021/12/29	19	104.84	0	0.00	105.00	19	23,058	0.08%
2021/12/28	2	105.00	9.4	104.68	105.50	-7.4	23,528	-0.03%
2021/12/27	2.1	104.50	5.4	104.50	104.50	-3.3	23,690	-0.01%
2021/12/24	11.1	104.00	0	0.00	104.00	11.1	24,112	0.05%
2021/12/23	13	103.96	2.2	104.00	104.00	10.8	24,295	0.04%
2021/12/22	6.1	103.59	0	0.00	103.50	6.1	24,599	0.02%
2021/12/21	3	104.50	2	104.50	104.50	1	24,777	0.00%
2021/12/20	10.5	103.03	2.2	103.27	103.00	8.3	24,788	0.03%
2021/12/17	8.1	103.63	10	103.50	103.50	-1.9	24,743	-0.01%
2021/12/16	9.1	103.78	1	103.50	103.50	8.1	24,530	0.03%
2021/12/15	2	104.50	1	104.50	105.00	1	24,606	0.00%
2021/12/14	2	104.00	2.1	105.00	104.50	-0.1	24,867	0.00%
2021/12/13	0.4	105.45	0	0.00	104.50	0.4	24,882	0.00%
2021/12/10	8.1	105.06	0	0.00	105.00	8.1	25,648	0.03%
2021/12/09	2	106.00	1	105.50	106.00	1	25,628	0.00%
2021/12/08	13.2	105.66	7.6	105.96	105.00	5.6	25,632	0.02%
2021/12/07	8	106.19	0	0.00	106.00	8	25,267	0.03%
2021/12/06	1	106.50	2	106.50	106.50	-1	25,185	0.00%
2021/12/03	2	105.25	1	105.50	105.00	1	25,281	0.00%
2021/12/02	16.7	105.96	7.3	106.23	105.00	9.4	25,365	0.04%
2021/12/01	5	104.90	17.9	105.42	105.50	-12.9	25,219	-0.05%
2021/11/30	12.3	104.19	0	0.00	103.50	12.3	25,243	0.05%
2021/11/29	15.1	103.24	12	103.08	103.50	3.1	24,913	0.01%
2021/11/26	22.4	104.05	0.8	104.00	103.50	21.6	24,820	0.09%
2021/11/25	19.1	105.47	4.1	105.50	105.00	15	24,927	0.06%
2021/11/24	23.2	105.29	1	104.50	105.50	22.2	24,868	0.09%
2021/11/23	19.4	106.27	2	106.00	106.00	17.4	24,601	0.07%
2021/11/22	4.1	106.76	1	107.00	106.50	3.1	24,446	0.01%
2021/11/19	7.5	106.67	4	107.13	106.50	3.5	24,384	0.01%
2021/11/18	11	106.82	1	107.00	107.00	10	24,337	0.04%
2021/11/17	23.6	107.55	1	108.00	107.00	22.6	24,205	0.09%
2021/11/16	4.1	108.25	14	108.43	108.00	-10	24,180	-0.04%
2021/11/15	14	109.32	5	108.80	108.00	9	24,775	0.04%
2021/11/12	1.2	108.54	16	108.66	109.00	-14.8	24,877	-0.06%
2021/11/11	3	107.67	3.4	107.56	107.50	-0.4	24,858	0.00%
2021/11/10	1	109.00	11	109.00	109.00	-10	25,126	-0.04%
2021/11/09	14.1	107.46	0	0.00	108.00	14.1	25,521	0.06%
2021/11/08	13	107.27	0	0.00	107.50	13	25,431	0.05%
2021/11/05	5	108.20	5	108.20	109.00	0	25,877	0.00%
2021/11/04	4	108.00	3	108.00	108.00	1	26,297	0.00%
2021/11/03	8	108.19	0	0.00	107.50	8	26,495	0.03%
2021/11/02	2	107.75	10	108.10	107.50	-8	26,978	-0.03%
2021/11/01	3	106.67	11	107.00	106.50	-8	26,974	-0.03%
2021/10/29	14	107.00	11	107.14	107.00	3	27,025	0.01%
2021/10/28	6	108.42	4	108.38	108.50	2	27,041	0.01%
2021/10/27	4	108.38	2	109.00	108.00	2	27,205	0.01%
2021/10/26	0	0.00	11	108.95	109.00	-11	27,413	-0.04%
2021/10/25	0	0.00	5	108.40	108.00	-5	27,459	-0.02%
2021/10/22	9	107.06	11	107.91	107.50	-2	27,653	-0.01%
2021/10/21	0	0.00	13	107.92	108.00	-13	27,868	-0.05%
2021/10/20	17	107.53	11	107.86	107.50	6	27,916	0.02%
2021/10/19	24.3	107.97	9.1	107.88	107.00	15.2	27,785	0.05%
2021/10/18	32	109.06	9	109.44	107.50	23	28,334	0.08%
2021/10/15	20	108.35	45	108.44	109.50	-25	28,682	-0.09%
2021/10/14	8	107.00	8	107.50	106.50	0	28,303	0.00%
2021/10/13	0.2	105.00	0	0.00	105.50	0.2	28,537	0.00%
2021/10/12	4.1	105.62	6	105.00	105.00	-2	28,786	-0.01%
2021/10/08	9	107.06	18	107.39	108.00	-9	29,185	-0.03%
2021/10/07	1.3	106.33	11.2	106.37	107.00	-9.9	29,179	-0.03%
2021/10/06	10.1	103.55	14.7	103.81	103.00	-4.6	29,150	-0.02%
2021/10/05	23.4	101.51	2	101.50	101.50	21.4	28,786	0.07%
2021/10/04	10	103.10	6.1	103.09	103.00	4	28,567	0.01%
2021/10/01	29.8	103.41	0	0.00	103.00	29.8	28,543	0.10%
2021/09/30	13.3	105.08	1	105.00	105.00	12.3	28,439	0.04%
2021/09/29	32.6	104.87	3.1	104.86	105.00	29.5	28,792	0.10%
2021/09/28	3.3	106.53	4	106.50	106.50	-0.8	29,592	0.00%
2021/09/27	7	107.71	2.1	108.26	107.50	5	29,497	0.02%
2021/09/24	0.2	107.00	9	107.50	107.50	-8.9	29,530	-0.03%
2021/09/23	24	107.42	20.1	107.00	106.50	3.9	29,793	0.01%
2021/09/22	21	106.50	9.9	106.55	107.00	11.1	29,774	0.04%
2021/09/17	5.2	107.73	0.3	109.00	108.50	4.9	29,528	0.02%
2021/09/16	1	108.50	2	108.25	107.50	-1	29,476	0.00%
2021/09/15	27.2	109.59	16.2	109.63	108.50	11	29,612	0.04%
2021/09/14	1.4	107.13	2	107.25	107.50	-0.6	29,019	0.00%
2021/09/13	4	106.88	1.1	107.05	106.50	2.9	29,065	0.01%
2021/09/10	2.6	108.12	5	108.00	108.00	-2.4	29,390	-0.01%
2021/09/09	3.2	107.19	0.2	107.00	107.00	3	29,660	0.01%
2021/09/08	11.1	107.32	2	108.00	107.50	9.1	29,623	0.03%
2021/09/07	2.8	109.03	3	108.67	108.50	-0.2	29,547	0.00%
2021/09/06	11.5	111.18	9	111.61	111.00	2.5	29,553	0.01%
2021/09/03	6	112.00	3.3	112.32	112.50	2.8	29,849	0.01%
2021/09/02	5.1	111.10	4.3	111.82	111.50	0.9	29,768	0.00%
2021/09/01	4.2	111.48	16.1	110.75	111.00	-11.9	29,654	-0.04%
2021/08/31	0.2	111.00	4.1	109.99	111.00	-3.9	29,587	-0.01%
2021/08/30	1.1	108.00	2	108.25	109.00	-0.9	29,418	0.00%
2021/08/27	0.1	107.50	1	108.00	108.00	-0.9	29,666	0.00%
2021/08/26	6	107.50	9.8	107.54	107.50	-3.8	29,835	-0.01%
2021/08/25	3.1	108.50	2.1	108.02	108.50	1.1	30,168	0.00%
2021/08/24	1.1	108.97	18.6	108.46	109.00	-17.5	30,304	-0.06%
2021/08/23	0.4	106.75	12.8	106.83	107.50	-12.4	30,576	-0.04%
2021/08/20	3.6	103.83	14.1	104.18	104.50	-10.5	30,649	-0.03%
2021/08/19	25.1	103.66	20	103.38	103.00	5.1	31,163	0.02%
2021/08/18	22.9	105.95	10	105.90	107.00	12.9	30,717	0.04%
2021/08/17	4	106.75	1.1	107.00	106.50	3	31,031	0.01%
2021/08/16	16.7	107.21	9	107.67	107.50	7.7	31,124	0.02%
2021/08/13	24.2	109.42	9.2	109.60	109.00	15.1	31,441	0.05%
2021/08/12	3	109.17	4	109.38	109.00	-1	31,378	0.00%
2021/08/11	15.1	106.90	23	108.02	109.00	-7.9	31,859	-0.02%
2021/08/10	40	109.58	4.2	110.02	108.50	35.8	32,440	0.11%
2021/08/09	2	112.00	3	112.00	112.00	-1	33,341	0.00%
2021/08/06	17.1	112.09	6.2	112.33	112.50	11	33,684	0.03%
2021/08/05	10.1	111.45	4.1	111.76	112.00	6	34,169	0.02%
2021/08/04	11	111.68	4	111.38	112.00	7	36,329	0.02%
2021/08/03	23.2	111.28	1	111.50	111.50	22.2	37,309	0.06%
2021/08/02	9.5	112.42	10.1	111.69	113.00	-0.6	37,640	0.00%
2021/07/30	8	110.57	4.5	110.49	110.00	3.5	38,246	0.01%
2021/07/29	3.6	110.85	10.2	111.00	111.00	-6.6	38,400	-0.02%
2021/07/28	13.6	109.76	8	110.00	110.50	5.6	39,142	0.01%
2021/07/27	1.1	111.02	4.1	111.38	111.50	-3	40,042	-0.01%
2021/07/26	25.1	109.28	0	0.00	110.00	25.1	40,774	0.06%
2021/07/23	26.2	110.90	6	111.08	110.50	20.2	40,978	0.05%
2021/07/22	21.4	110.75	7.1	111.21	110.50	14.3	41,267	0.03%
2021/07/21	58.2	113.87	2	113.00	112.50	56.2	41,185	0.14%
2021/07/20	39.1	114.98	21	114.64	114.50	18.1	40,817	0.04%
2021/07/19	46.2	117.10	19.1	116.66	116.50	27	41,033	0.07%
2021/07/16	20	118.28	37.2	118.89	119.50	-17.2	41,627	-0.04%
2021/07/15	34	119.00	54.7	119.10	119.50	-20.7	41,646	-0.05%
2021/07/14	7.1	116.72	18.8	116.96	116.00	-11.7	41,038	-0.03%
2021/07/13	16.2	116.37	31.1	116.74	116.50	-14.9	41,122	-0.04%
2021/07/12	36	115.00	3.1	115.00	115.00	33	41,396	0.08%
2021/07/09	37.2	113.92	4.5	113.89	114.00	32.7	41,770	0.08%
2021/07/08	14.1	115.46	5.5	115.45	115.50	8.6	42,184	0.02%
2021/07/07	9.3	115.39	6	115.83	115.00	3.3	42,614	0.01%
2021/07/06	14	116.61	26.3	116.60	116.50	-12.3	43,302	-0.03%
2021/07/05	9.4	115.42	79.8	115.94	117.00	-70.4	43,911	-0.16%
2021/07/02	17.6	111.97	3.1	111.99	111.50	14.5	43,223	0.03%
2021/07/01	2	112.00	7.8	112.00	112.00	-5.8	43,510	-0.01%
2021/06/30	22	112.70	5.1	113.00	112.00	17	43,940	0.04%
2021/06/29	7.2	111.72	3	112.00	111.50	4.2	45,039	0.01%
2021/06/28	9.6	112.00	10.3	111.53	111.50	-0.7	46,909	0.00%
2021/06/25	15	114.12	16.2	114.13	113.00	-1.2	47,286	0.00%
2021/06/24	10.5	112.26	13.4	112.86	113.00	-2.9	47,379	-0.01%
2021/06/23	1.4	109.43	6.1	110.67	111.50	-4.7	47,741	-0.01%
2021/06/22	15.1	109.10	2	109.00	108.50	13.1	48,354	0.03%
2021/06/21	18.4	109.34	14	109.04	108.50	4.4	49,335	0.01%
2021/06/18	26	112.02	10	112.00	111.50	16	50,635	0.03%
2021/06/17	20.3	111.32	0.1	112.00	113.00	20.2	51,947	0.04%
2021/06/16	7	111.86	24	112.02	111.50	-17	54,351	-0.03%
2021/06/15	9.5	112.78	5	112.90	113.00	4.5	56,251	0.01%
2021/06/11	0	0.00	20.1	113.40	113.50	-20.1	58,242	-0.03%
2021/06/10	3.1	111.32	5	111.30	110.50	-1.9	59,189	0.00%
2021/06/09	16.1	110.03	2	110.75	109.50	14.1	60,027	0.02%
2021/06/08	8	110.50	0	0.00	110.50	8	61,243	0.01%
2021/06/07	13.3	110.98	15.2	110.94	110.50	-1.9	62,197	0.00%
2021/06/04	15.1	110.53	20.1	110.25	112.00	-5	62,654	-0.01%
2021/06/03	23.1	111.46	9	111.72	111.00	14.1	62,906	0.02%
2021/06/02	31.3	112.92	5	112.20	112.00	26.3	63,414	0.04%
2021/06/01	23.1	113.89	14.7	113.98	114.50	8.4	64,306	0.01%
2021/05/31	10.1	112.65	25.2	113.06	113.50	-15.1	65,255	-0.02%
2021/05/28	13.1	110.66	1.5	111.00	111.00	11.6	66,126	0.02%
2021/05/27	31.7	108.56	14	108.71	109.50	17.7	66,575	0.03%
2021/05/26	13	111.46	4	111.38	111.50	9	67,559	0.01%
2021/05/25	24.1	112.18	32.7	112.37	112.00	-8.6	69,013	-0.01%
2021/05/24	18.2	108.63	5	109.20	109.50	13.2	69,079	0.02%
2021/05/21	14.1	108.93	72.3	109.17	109.50	-58.3	69,408	-0.08%
2021/05/20	2.6	105.81	10.5	105.71	106.00	-7.9	69,516	-0.01%
2021/05/19	20.2	104.98	67.3	105.33	105.00	-47.1	70,236	-0.07%
2021/05/18	12.3	104.69	61.1	104.11	107.00	-48.8	70,231	-0.07%
2021/05/17	75.1	99.61	80.1	99.20	98.20	-5	70,387	-0.01%
2021/05/14	26.5	105.08	32.3	104.81	104.50	-5.8	70,236	-0.01%
2021/05/13	55.3	102.48	48.9	101.79	103.00	6.4	70,571	0.01%
2021/05/12	102.3	101.42	82.2	101.18	102.00	20.2	70,334	0.03%	大買/
2021/05/11	84.6	107.89	60.2	107.82	107.00	24.4	69,233	0.04%
2021/05/10	38.1	113.57	7.6	113.90	113.00	30.5	69,994	0.04%
2021/05/07	9.6	116.41	61	115.94	117.50	-51.4	72,312	-0.07%
2021/05/06	36.6	111.65	47.1	111.96	112.50	-10.5	73,359	-0.01%
2021/05/05	54.3	111.18	41.3	111.81	110.00	13	74,195	0.02%
2021/05/04	74.2	109.74	101.3	109.17	108.50	-27.1	75,249	-0.04%	大賣/
2021/05/03	53.5	113.05	51.3	112.84	112.50	2.1	76,133	0.00%
2021/04/29	23.6	117.08	7	117.36	116.00	16.6	78,603	0.02%
2021/04/28	18.3	117.20	5.3	117.31	117.00	12.9	79,282	0.02%
2021/04/27	36	119.40	7.5	119.07	118.50	28.5	80,842	0.04%
2021/04/26	35.3	118.25	3.5	117.93	117.50	31.8	81,368	0.04%
2021/04/23	19.2	117.90	53.5	118.06	119.00	-34.3	82,262	-0.04%
2021/04/22	47.6	118.76	62.1	118.58	117.50	-14.5	84,441	-0.02%
2021/04/21	21.2	120.36	24.9	120.18	120.00	-3.7	88,574	0.00%
2021/04/20	17.4	121.51	15.4	121.61	122.00	2	89,305	0.00%
2021/04/19	42.2	122.03	16.2	121.88	121.50	26	90,633	0.03%
2021/04/16	17.2	123.03	32.1	123.06	123.50	-14.9	91,260	-0.02%
2021/04/15	35.2	120.50	21	120.05	121.00	14.2	92,273	0.02%
2021/04/14	27.2	120.72	21	121.52	121.50	6.1	93,500	0.01%
2021/04/13	23.6	122.21	18	121.89	122.50	5.6	96,281	0.01%
2021/04/12	92.6	120.81	16.1	121.00	120.50	76.6	99,322	0.08%
2021/04/09	73.1	121.03	17	121.56	120.00	56.1	102,027	0.06%
2021/04/08	30.1	122.68	13.5	122.44	122.50	16.6	101,224	0.02%
2021/04/07	15.2	123.43	5	123.50	123.50	10.2	101,243	0.01%
2021/04/06	21	123.17	35	122.66	122.50	-14	101,439	-0.01%
2021/04/01	112.5	121.89	45.3	122.29	121.50	67.2	101,864	0.07%	大買/
2021/03/31	211	124.56	83.4	124.85	124.00	127.6	102,143	0.12%	大買/鉅額交易
2021/03/30	13	128.88	15	129.57	129.50	-2	100,661	0.00%
2021/03/29	20	128.03	9.5	128.21	128.50	10.5	100,823	0.01%
2021/03/26	25	127.06	44	126.99	126.50	-19	101,700	-0.02%
2021/03/25	42.3	127.12	20	128.13	126.50	22.3	101,299	0.02%
2021/03/24	105.6	128.96	90	129.41	128.00	15.6	100,686	0.02%	大買/
2021/03/23	46.5	132.19	72.4	131.95	130.50	-26	99,806	-0.03%
2021/03/22	28	125.86	73.3	127.70	130.00	-45.3	98,701	-0.05%
2021/03/19	194.7	125.17	64.1	125.39	123.50	130.6	97,546	0.13%	大買/鉅額交易
2021/03/18	58.2	129.62	126.9	129.81	129.50	-68.7	95,637	-0.07%	大賣/
2021/03/17	50.3	125.96	153.9	125.67	126.00	-103.6	94,357	-0.11%	大賣/鉅額交易
2021/03/16	51.2	121.67	77.3	122.56	123.00	-26.1	92,873	-0.03%
2021/03/15	25.3	120.07	54	119.99	121.00	-28.7	92,452	-0.03%
2021/03/12	24.6	119.36	80.7	119.19	120.00	-56.1	93,263	-0.06%
2021/03/11	16	116.97	88.2	117.07	117.00	-72.2	94,385	-0.08%
2021/03/10	42.7	115.82	45.2	116.09	115.50	-2.5	93,926	0.00%
2021/03/09	39.3	113.35	30.7	113.47	115.00	8.7	93,640	0.01%
2021/03/08	19.2	115.00	3	115.50	113.50	16.2	93,481	0.02%
2021/03/05	34.1	114.14	24	114.33	115.00	10.1	92,985	0.01%
2021/03/04	52.3	114.49	17.2	113.89	114.50	35.1	92,545	0.04%
2021/03/03	80	114.00	66.2	113.90	115.50	13.8	91,575	0.02%
2021/03/02	29.2	113.60	20.1	113.38	112.00	9.2	90,689	0.01%
2021/02/26	90.3	113.18	30	113.60	112.00	60.3	90,179	0.07%
2021/02/25	51	115.15	85.5	115.08	116.50	-34.5	88,553	-0.04%
2021/02/24	54.5	112.10	78	112.46	110.50	-23.5	87,097	-0.03%
2021/02/23	38.3	110.91	191.6	111.02	111.50	-153.3	86,598	-0.18%	大賣/鉅額交易
2021/02/22	59.9	112.45	117	112.67	111.00	-57.2	86,137	-0.07%	大賣/
2021/02/19	63.8	110.38	67.4	110.11	110.00	-3.6	85,645	0.00%
2021/02/18	59.4	113.48	43	113.71	113.00	16.4	84,850	0.02%
2021/02/17	88.1	113.98	53	114.08	114.00	35.2	84,908	0.04%
2021/02/05	33.3	114.66	25.9	115.19	113.50	7.4	83,928	0.01%
2021/02/04	32.1	114.16	64	114.30	114.00	-31.9	83,134	-0.04%
2021/02/03	61.2	116.08	76	116.89	116.50	-14.8	82,680	-0.02%
2021/02/02	33.2	116.35	47.1	116.14	116.50	-14	82,107	-0.02%
2021/02/01	76.3	109.99	144.6	110.39	113.00	-68.4	81,389	-0.08%	大賣/
2021/01/29	177.1	115.68	105.6	114.79	111.50	71.5	79,640	0.09%	大買/大賣/
2021/01/28	122.1	119.37	109.6	119.64	118.50	12.5	76,874	0.02%	大買/大賣/
2021/01/27	25.5	123.29	103	123.17	123.00	-77.5	75,136	-0.10%	大賣/
2021/01/26	53.6	122.95	46	122.70	122.00	7.6	73,916	0.01%
2021/01/25	74.1	120.61	60.7	120.90	123.00	13.4	72,070	0.02%
2021/01/22	62.6	120.54	121.4	120.15	121.50	-58.9	70,174	-0.08%	大賣/
2021/01/21	140.6	116.04	42.8	116.37	117.00	97.8	67,021	0.15%	大買/
2021/01/20	120.9	116.36	66	116.36	114.50	55	66,129	0.08%	大買/
2021/01/19	60	114.99	62.2	115.23	115.00	-2.2	64,197	0.00%
2021/01/18	77.2	113.10	99.5	113.63	114.00	-22.3	63,005	-0.04%
2021/01/15	146.1	115.48	55.2	115.62	115.50	90.9	61,737	0.15%	大買/
2021/01/14	113.4	113.88	340.4	114.28	116.00	-227	59,302	-0.38%	大買/大賣/鉅額交易
2021/01/13	45.2	105.41	54.1	105.76	106.50	-8.9	54,542	-0.02%
2021/01/12	240.2	104.67	89	104.49	104.00	151.2	53,983	0.28%	大買/鉅額交易
2021/01/11	42.7	107.42	46.8	107.63	107.50	-4.1	53,647	-0.01%
2021/01/08	132.1	107.88	218.6	107.50	108.00	-86.4	53,291	-0.16%	大買/大賣/
2021/01/07	67.3	106.66	191.3	106.76	107.00	-124	51,832	-0.24%	大賣/鉅額交易
2021/01/06	216.4	105.96	163	106.01	105.00	53.4	50,561	0.11%	大買/大賣/
2021/01/05	201.7	103.00	149.6	103.78	104.00	52.1	47,274	0.11%	大買/大賣/
2021/01/04	84	96.73	190.6	96.97	99.90	-106.6	44,037	-0.24%	大賣/鉅額交易
2020/12/31	20.5	91.66	32.4	91.70	92.00	-11.9	40,427	-0.03%
2020/12/30	35.2	90.90	11	91.21	91.60	24.2	40,179	0.06%
2020/12/29	29	90.86	78.4	90.70	90.40	-49.4	39,796	-0.12%
2020/12/28	61.2	92.17	18.1	92.45	91.80	43.1	39,355	0.11%
2020/12/25	66.3	91.53	162.1	91.67	91.80	-95.8	38,556	-0.25%	大賣/
2020/12/24	15	89.19	34	89.50	89.60	-19	37,188	-0.05%
2020/12/23	15	88.87	65	88.83	88.80	-50	37,032	-0.14%
2020/12/22	73.7	88.61	124	89.66	87.70	-50.3	36,732	-0.14%	大賣/
2020/12/21	36	87.39	47	87.79	88.00	-11	36,124	-0.03%
2020/12/18	1.6	87.61	12	87.82	87.70	-10.4	35,941	-0.03%
2020/12/17	7	87.90	50	88.00	87.80	-43	35,866	-0.12%
2020/12/16	36	87.72	40.1	88.12	88.20	-4.1	35,716	-0.01%
2020/12/15	39	87.25	14	87.34	87.10	25	35,463	0.07%
2020/12/14	51.5	88.34	31	88.52	87.70	20.5	35,162	0.06%
2020/12/11	34.2	87.09	75	87.32	87.60	-40.8	34,666	-0.12%
2020/12/10	67.5	88.19	16.3	87.84	87.70	51.2	33,930	0.15%
2020/12/09	44.1	88.65	67.2	88.79	89.00	-23.1	33,480	-0.07%
2020/12/08	51.1	88.35	62.7	88.53	87.60	-11.6	32,621	-0.04%
2020/12/07	135.6	86.31	196.5	86.12	87.90	-60.9	31,140	-0.20%	大買/大賣/
2020/12/04	20.3	82.95	33	83.02	82.90	-12.7	28,798	-0.04%
2020/12/03	29.8	82.03	7	82.00	82.00	22.8	28,368	0.08%
2020/12/02	18	82.71	6	82.92	82.70	12	28,204	0.04%
2020/12/01	10.5	82.51	12	82.43	82.90	-1.5	28,227	-0.01%
2020/11/30	2.4	82.37	9	82.80	82.30	-6.6	28,504	-0.02%
2020/11/27	1.7	82.58	2	82.50	82.60	-0.3	27,917	0.00%
2020/11/26	14	82.86	38.2	82.84	83.00	-24.2	27,869	-0.09%
2020/11/25	42.3	81.87	8.6	81.68	82.00	33.7	27,823	0.12%
2020/11/24	21.2	82.33	2	82.55	82.00	19.2	27,853	0.07%
2020/11/23	1	83.00	3.6	82.85	82.90	-2.6	27,877	-0.01%
2020/11/20	7.1	82.30	8.2	82.42	82.50	-1.1	27,738	0.00%
2020/11/19	26	82.62	4.2	82.94	82.90	21.8	27,618	0.08%
2020/11/18	7	83.17	22	83.08	83.20	-15	27,595	-0.05%
2020/11/17	18	82.74	26.2	82.84	83.00	-8.2	27,491	-0.03%
2020/11/16	20	82.51	48	82.52	82.60	-28	27,885	-0.10%
2020/11/13	12	81.48	13	81.71	81.40	-1	27,577	0.00%
2020/11/12	15	81.67	35.5	81.59	81.90	-20.5	27,494	-0.07%
2020/11/11	1	81.40	29.9	81.37	81.60	-28.9	27,213	-0.11%
2020/11/10	5	80.80	22	80.91	80.80	-17	27,174	-0.06%
2020/11/09	11.2	80.92	51	80.92	81.20	-39.8	28,235	-0.14%
2020/11/06	3	79.60	5	79.64	79.70	-2	28,321	-0.01%
2020/11/05	9	78.86	3	78.80	79.00	6	28,488	0.02%
2020/11/04	4.1	78.60	14	78.99	78.80	-10	29,073	-0.03%
2020/11/03	5	78.34	11	78.30	78.30	-6	29,122	-0.02%
2020/11/02	1	78.10	22	78.26	78.30	-21	29,432	-0.07%
2020/10/30	23.2	77.43	21	77.81	77.50	2.2	29,600	0.01%
2020/10/29	15	77.51	0.1	78.20	78.00	14.9	29,550	0.05%
2020/10/28	53.1	78.77	0	0.00	78.30	53.1	30,059	0.18%
2020/10/27	2.9	79.81	32	79.73	80.00	-29.1	30,234	-0.10%
2020/10/26	4	80.22	5	80.40	80.20	-1	30,632	0.00%
2020/10/23	7.1	80.78	1	80.70	80.70	6.1	31,049	0.02%
2020/10/22	0.3	80.60	7	80.61	80.80	-6.7	32,073	-0.02%
2020/10/21	81	80.92	40.8	80.52	80.40	40.2	32,779	0.12%
2020/10/20	38	81.19	29.2	81.74	81.40	8.8	33,058	0.03%
2020/10/19	3	80.73	108.8	80.65	81.30	-105.8	33,610	-0.31%	大賣/鉅額交易
2020/10/16	33.2	78.87	24	79.44	78.60	9.2	33,408	0.03%
2020/10/15	2	78.15	24	77.79	78.10	-22	33,847	-0.06%
2020/10/14	34	78.18	29	78.49	78.00	5	34,602	0.01%
2020/10/13	15	78.49	7	78.60	78.90	8	34,800	0.02%
2020/10/12	2.2	78.55	12	78.60	78.70	-9.8	35,259	-0.03%
2020/10/08	7	77.87	8	77.78	78.00	-1	35,425	0.00%
2020/10/07	8	77.49	4	77.48	77.40	4	35,744	0.01%
2020/10/06	10	77.86	2.2	78.08	77.80	7.8	36,066	0.02%
2020/10/05	27	77.69	29	78.33	77.70	-2	36,653	-0.01%
2020/09/30	14	77.64	5	77.80	77.40	9	37,159	0.02%
2020/09/29	12	77.60	15	77.74	77.00	-3	37,455	-0.01%
2020/09/28	5.2	76.50	20	76.56	76.90	-14.8	37,793	-0.04%
2020/09/25	22.2	74.51	2	74.45	74.30	20.2	38,001	0.05%
2020/09/24	73	75.41	17	75.20	75.00	56	38,076	0.15%
2020/09/23	7.4	76.81	4	76.83	76.70	3.4	37,687	0.01%
2020/09/22	16	76.81	1	76.80	76.80	15	38,132	0.04%
2020/09/21	13.3	77.55	0	0.00	77.40	13.3	38,706	0.03%
2020/09/18	8	77.70	0	0.00	77.60	8	40,000	0.02%
2020/09/17	13.1	78.30	5	78.74	78.10	8.1	40,947	0.02%
2020/09/16	3	78.73	14	78.83	78.80	-11	41,362	-0.03%
2020/09/15	8.3	79.09	3	79.07	79.10	5.3	41,339	0.01%
2020/09/14	3	79.17	14	79.26	79.40	-11	41,646	-0.03%
2020/09/11	2	78.35	52.4	78.29	78.50	-50.4	41,491	-0.12%
2020/09/10	30.1	78.53	5	78.48	78.50	25.1	41,523	0.06%
2020/09/09	8	77.16	23	77.11	77.90	-15	41,410	-0.04%
2020/09/08	28	77.51	20	77.80	77.50	8	41,473	0.02%
2020/09/07	34	76.94	25	77.31	77.30	9	41,611	0.02%
2020/09/04	21.3	76.90	5	76.92	76.90	16.3	41,954	0.04%
2020/09/03	34	78.37	31	78.89	77.70	3	41,789	0.01%
2020/09/02	24	77.02	23.1	77.45	77.80	0.9	41,734	0.00%
2020/09/01	12	76.80	3	76.77	77.00	9	42,211	0.02%
2020/08/31	12	77.34	2	77.60	76.90	10	42,474	0.02%
2020/08/28	32	77.40	18	77.59	77.50	14	42,692	0.03%
2020/08/27	21	77.70	38.1	77.78	77.50	-17.1	42,988	-0.04%
2020/08/26	13	78.05	1	78.20	78.20	12	43,281	0.03%
2020/08/25	4.9	78.07	2	78.10	78.30	2.9	43,441	0.01%
2020/08/24	22	77.91	22	78.18	77.60	0	43,891	0.00%
2020/08/21	9.2	78.02	37	78.15	78.20	-27.8	43,964	-0.06%
2020/08/20	38	77.93	21	77.06	77.10	17	43,929	0.04%
2020/08/19	4	79.95	25	80.33	79.30	-21	43,368	-0.05%
2020/08/18	9	79.84	24	80.09	79.80	-15	43,283	-0.03%
2020/08/17	10	80.46	7	80.27	80.20	3	43,604	0.01%
2020/08/14	9	80.43	21	80.15	80.40	-12	43,618	-0.03%
2020/08/13	46.4	80.06	1.4	79.94	79.50	45	43,559	0.10%
2020/08/12	16	80.58	23	81.07	81.40	-7	42,948	-0.02%
2020/08/11	30	80.16	7	80.04	79.80	23	43,139	0.05%
2020/08/10	69.4	80.20	50	80.10	80.50	19.4	43,407	0.04%
2020/08/07	34	78.46	20	79.38	78.30	14	43,275	0.03%
2020/08/06	20	79.29	23	79.12	79.00	-3	43,625	-0.01%
2020/08/05	24	78.21	4	78.18	77.90	20	43,829	0.05%
2020/08/04	26	77.77	14	77.71	78.10	12	44,340	0.03%
2020/08/03	63	77.86	4	77.65	77.10	59	44,597	0.13%
2020/07/31	19	78.92	123.5	79.10	78.40	-104.5	44,108	-0.24%	大賣/鉅額交易
2020/07/30	25	77.84	24	77.93	78.00	1	43,832	0.00%
2020/07/29	16	78.35	0	0.00	78.00	16	43,666	0.04%
2020/07/28	51	79.97	33	79.71	78.40	18	43,848	0.04%
2020/07/27	47.4	78.45	15	79.44	78.00	32.4	43,342	0.07%
2020/07/24	49.1	80.90	13.4	80.87	80.00	35.7	42,760	0.08%
2020/07/23	75.2	81.84	6.2	81.89	82.10	69	42,348	0.16%
2020/07/22	64.1	85.50	70.1	85.59	85.90	-6	41,517	-0.01%
2020/07/21	64.4	85.39	14	85.41	85.30	50.4	40,594	0.12%
2020/07/20	64	86.53	38	86.59	86.80	26	39,798	0.07%
2020/07/17	27	88.28	19.6	88.28	88.00	7.4	39,066	0.02%
2020/07/16	14	87.63	24.6	87.32	87.60	-10.6	39,095	-0.03%
2020/07/15	16.1	86.65	17	86.75	86.60	-0.9	38,790	0.00%
2020/07/14	37	86.98	25	86.79	86.30	12	39,163	0.03%
2020/07/13	6	86.28	17	86.01	86.70	-11	39,298	-0.03%
2020/07/10	45.9	85.19	28.7	85.69	84.80	17.2	39,392	0.04%
2020/07/09	42	86.13	21.8	86.69	86.20	20.2	39,134	0.05%
2020/07/08	8	86.91	6	86.92	87.00	2	38,728	0.01%
2020/07/07	10	86.16	19.9	86.16	87.00	-9.9	38,430	-0.03%
2020/07/06	13	86.37	22	86.48	86.40	-9	38,484	-0.02%
2020/07/03	20.2	85.28	17.1	85.23	85.30	3	39,251	0.01%
2020/07/02	16	85.50	0.3	85.90	86.00	15.8	39,318	0.04%
2020/07/01	34	86.07	20	86.67	85.90	14	39,567	0.04%
2020/06/30	17.2	86.01	31	86.10	86.30	-13.8	39,234	-0.04%
2020/06/29	62	84.49	73	84.41	85.20	-11	38,911	-0.03%
2020/06/24	50.5	82.91	156.5	83.08	83.50	-106	37,861	-0.28%	大賣/鉅額交易
2020/06/23	87.2	79.79	54	80.06	80.20	33.2	37,387	0.09%
2020/06/22	12	78.42	3	78.70	78.90	9	37,269	0.02%
2020/06/19	2	78.30	6	78.60	78.80	-4	37,883	-0.01%
2020/06/18	4	78.45	0	0.00	78.50	4	37,988	0.01%
2020/06/17	1	78.50	2	78.20	78.20	-1	38,713	0.00%
2020/06/16	6.1	78.04	18	78.16	78.40	-11.9	40,122	-0.03%
2020/06/15	22	77.50	8	77.45	77.00	14	41,533	0.03%
2020/06/12	11.5	77.41	2	77.10	78.00	9.5	42,349	0.02%
2020/06/11	30	79.10	58	79.14	78.60	-28	42,992	-0.07%
2020/06/10	2	79.70	18	79.66	79.90	-16	43,388	-0.04%
2020/06/09	15.5	79.65	13	79.82	79.50	2.5	44,767	0.01%
2020/06/08	6	79.32	63	79.29	79.70	-57	45,559	-0.13%
2020/06/05	12	78.18	8.4	78.36	78.50	3.6	45,175	0.01%
2020/06/04	9.9	78.12	24	78.24	78.40	-14.1	45,232	-0.03%
2020/06/03	8	77.89	44	78.08	78.10	-36	45,254	-0.08%
2020/06/02	14	77.37	39	77.14	77.10	-25	45,186	-0.06%
2020/06/01	3	76.33	11	76.47	76.20	-8	45,106	-0.02%
2020/05/29	1	75.00	5	75.28	75.80	-4	45,158	-0.01%
2020/05/28	2.2	75.50	2	75.40	75.30	0.2	44,994	0.00%
2020/05/27	27.9	74.89	7.8	75.20	75.30	20.1	45,453	0.04%
2020/05/26	3	74.80	12	74.85	74.80	-9	45,969	-0.02%
2020/05/25	19	73.35	0	0.00	73.60	19	46,216	0.04%
2020/05/22	37.1	73.79	40.6	73.62	73.60	-3.5	46,552	-0.01%
2020/05/21	15	74.75	6	74.72	74.70	9	46,325	0.02%
2020/05/20	18	74.87	0	0.00	74.50	18	46,417	0.04%
2020/05/19	23	75.07	1	75.40	74.80	22	46,489	0.05%
2020/05/18	39	75.22	13	75.80	75.00	26	46,100	0.06%
2020/05/15	34	77.25	13	77.37	77.10	21	45,526	0.05%
2020/05/14	55	78.23	12	78.19	78.20	43	45,023	0.10%
2020/05/13	117.3	78.53	17.5	78.56	78.80	99.8	44,680	0.22%	大買/
2020/05/12	65	77.58	7	77.61	77.30	58	44,565	0.13%
2020/05/11	30	78.31	56.2	78.46	78.90	-26.2	44,747	-0.06%
2020/05/08	11	76.35	63	76.35	76.20	-52	44,242	-0.12%
2020/05/07	6	74.88	7.1	75.34	75.20	-1.1	44,308	0.00%
2020/05/06	30	74.80	23	74.46	74.30	7	44,218	0.02%
2020/05/05	18	74.21	2	74.15	74.10	16	44,492	0.04%
2020/05/04	68	74.51	4	74.48	74.50	64	44,768	0.14%
2020/04/30	45.3	76.66	53.1	76.49	77.00	-7.8	44,694	-0.02%
2020/04/29	5	75.72	9	75.90	75.60	-4	44,975	-0.01%
2020/04/28	13.5	74.93	25	74.93	75.20	-11.5	45,609	-0.03%
2020/04/27	12	74.90	9	74.90	74.90	3	47,798	0.01%
2020/04/24	10	73.98	3	73.87	73.80	7	47,910	0.01%
2020/04/23	8	74.25	2.7	74.35	74.00	5.3	48,896	0.01%
2020/04/22	28.7	73.65	3	73.10	73.90	25.7	48,768	0.05%
2020/04/21	60.1	74.22	40	74.89	73.50	20.1	48,703	0.04%
2020/04/20	23	76.04	22	75.67	76.20	1	48,171	0.00%
2020/04/17	6	75.70	58	75.82	75.80	-52	48,024	-0.11%
2020/04/16	37	74.52	5	74.34	74.00	32	47,392	0.07%
2020/04/15	18.2	74.24	10	74.45	74.10	8.2	47,157	0.02%
2020/04/14	11	73.99	39	73.88	74.40	-28	47,387	-0.06%
2020/04/13	13	73.43	6	73.30	73.10	7	47,485	0.01%
2020/04/10	26	73.79	9	73.74	73.90	17	47,506	0.04%
2020/04/09	150	74.94	20	74.13	74.00	130	47,817	0.27%	大買/鉅額交易
2020/04/08	57	73.96	56	74.13	75.00	1	47,242	0.00%
2020/04/07	36.2	71.00	22	71.28	71.20	14.2	45,981	0.03%
2020/04/06	23	69.95	4	69.78	70.20	19	45,466	0.04%
2020/04/01	16	70.03	2	70.10	70.00	14	44,975	0.03%
2020/03/31	41	70.17	2	69.95	69.90	39	44,733	0.09%
2020/03/30	10	69.84	26	69.67	70.00	-16	44,283	-0.04%
2020/03/27	32	71.01	9	71.10	70.10	23	43,919	0.05%
2020/03/26	14.7	70.96	6	70.90	71.00	8.7	43,204	0.02%
2020/03/25	14	71.65	31	71.81	71.40	-17	43,208	-0.04%
2020/03/24	6	69.98	19	70.04	69.40	-13	42,793	-0.03%
2020/03/23	33.7	67.88	7	67.83	67.50	26.7	43,074	0.06%
2020/03/20	51	69.85	17.2	69.78	70.80	33.8	42,561	0.08%
2020/03/19	46.1	67.54	35.8	67.51	66.30	10.3	41,412	0.02%
2020/03/18	43	70.41	19.8	70.27	70.00	23.2	40,185	0.06%
2020/03/17	70.4	71.08	71	71.09	70.60	-0.6	39,472	0.00%
2020/03/16	49	72.13	15	72.69	71.10	34	38,858	0.09%
2020/03/13	47	71.15	178	71.30	74.60	-131	38,007	-0.34%	大賣/鉅額交易
2020/03/12	119	76.21	34	76.03	74.70	85	36,846	0.23%	大買/
2020/03/11	21.3	79.02	2.6	79.00	78.60	18.7	35,761	0.05%
2020/03/10	11	79.35	4.2	79.05	79.40	6.8	35,582	0.02%
2020/03/09	35	79.43	4	79.53	79.10	31	35,358	0.09%
2020/03/06	11.1	80.96	4	80.95	80.80	7.1	35,166	0.02%
2020/03/05	5.1	82.86	3	83.07	82.70	2.1	35,040	0.01%
2020/03/04	5	81.50	13	81.60	81.70	-8	35,049	-0.02%
2020/03/03	6	80.82	8	81.29	81.00	-2	34,888	-0.01%
2020/03/02	31.7	79.19	7	79.36	79.20	24.7	34,638	0.07%
2020/02/27	28	80.72	3	80.27	80.30	25	34,937	0.07%
2020/02/26	8	81.33	20	81.31	81.10	-12	34,982	-0.03%
2020/02/25	9	81.11	16.6	81.98	82.30	-7.6	34,763	-0.02%
2020/02/24	12	80.60	18.2	80.87	80.70	-6.2	34,847	-0.02%
2020/02/21	18.4	81.94	5	81.90	81.70	13.4	35,036	0.04%
2020/02/20	38.5	83.05	25.8	83.17	82.80	12.7	36,338	0.04%
2020/02/19	5	84.50	10	83.78	83.80	-5	36,346	-0.01%
2020/02/18	6	83.37	3	83.60	83.40	3	36,642	0.01%
2020/02/17	9	83.97	1	84.10	83.90	8	37,750	0.02%
2020/02/14	2	84.85	12	84.98	84.90	-10	38,341	-0.03%
2020/02/13	12	85.53	8	85.54	84.70	4	39,439	0.01%
2020/02/12	25	84.54	21.2	84.39	85.50	3.8	40,708	0.01%
2020/02/11	8	82.56	4	82.63	82.90	4	41,559	0.01%
2020/02/10	10	79.82	30.9	81.98	82.00	-20.9	42,608	-0.05%
2020/02/07	7	82.87	9.4	82.90	82.90	-2.4	43,602	-0.01%
2020/02/06	15.1	82.77	75.6	83.04	83.60	-60.5	45,059	-0.13%
2020/02/05	4	82.13	247	82.50	82.20	-243	46,922	-0.52%	大賣/鉅額交易
2020/02/04	7.2	83.16	6	83.43	82.20	1.2	48,200	0.00%
2020/02/03	19.2	80.61	33	81.37	82.20	-13.8	48,094	-0.03%
2020/01/31	21.4	83.53	11	83.65	83.20	10.4	47,505	0.02%
2020/01/30	82.2	83.88	75	84.83	83.10	7.2	47,070	0.02%
2020/01/20	19	92.51	48	92.37	92.30	-29	44,925	-0.06%
2020/01/17	96	91.83	82	92.07	92.30	14	44,926	0.03%
2020/01/16	2	89.85	1	89.90	90.00	1	44,307	0.00%
2020/01/15	10	89.95	4.8	90.00	89.90	5.2	45,467	0.01%
2020/01/14	2	89.70	8	89.93	90.00	-6	46,469	-0.01%
2020/01/13	2	89.30	2	89.10	89.60	0	46,698	0.00%
2020/01/10	5	88.80	10	88.36	89.00	-5	47,630	-0.01%
2020/01/09	21	87.45	10.6	87.67	87.10	10.4	48,452	0.02%
2020/01/08	111.2	87.27	68	87.19	86.50	43.2	48,573	0.09%	大買/
2020/01/07	26.5	89.40	6	89.05	89.10	20.5	48,302	0.04%
2020/01/06	1	90.50	10	90.60	90.50	-9	48,395	-0.02%
2020/01/03	6.5	91.16	60	91.33	91.60	-53.5	48,271	-0.11%
2020/01/02	6	90.38	12	91.01	90.80	-6	48,116	-0.01%
2019/12/31	6	90.92	6	90.97	90.80	0	48,193	0.00%
2019/12/30	2	90.90	23	91.20	90.90	-21	48,265	-0.04%
2019/12/27	6	91.53	9	91.54	91.50	-3	48,462	-0.01%
2019/12/26	2	90.85	0	0.00	90.80	2	48,560	0.00%
2019/12/25	5	91.10	6.2	91.19	91.00	-1.2	49,146	0.00%
2019/12/24	2	91.10	12	90.99	90.90	-10	49,384	-0.02%
2019/12/23	1	91.00	3.5	91.33	91.50	-2.5	49,552	-0.01%
2019/12/20	110.1	91.55	31	91.97	91.10	79.1	49,578	0.16%	大買/
2019/12/19	22	91.73	3.9	91.72	92.20	18.1	49,260	0.04%
2019/12/18	10	91.80	17.8	92.29	92.40	-7.8	48,958	-0.02%
2019/12/17	11	91.30	6.8	91.32	91.60	4.2	48,539	0.01%
2019/12/16	59	91.76	16	91.97	91.60	43	48,561	0.09%
2019/12/13	12	91.61	25	91.49	91.00	-13	48,552	-0.03%
2019/12/12	5	91.52	22.2	91.68	91.00	-17.2	48,727	-0.04%
2019/12/11	5	91.10	33.4	91.01	91.30	-28.4	48,865	-0.06%
2019/12/10	0	0.00	6	90.30	90.30	-6	49,354	-0.01%
2019/12/09	5	91.14	27	91.24	91.00	-22	49,715	-0.04%
2019/12/06	1	89.90	5.5	90.38	90.50	-4.5	49,472	-0.01%
2019/12/05	4	89.98	6	90.45	89.90	-2	49,467	0.00%
2019/12/04	27.2	89.06	1	89.00	89.50	26.2	49,622	0.05%
2019/12/03	7.2	89.63	13	89.93	90.00	-5.8	49,672	-0.01%
2019/12/02	13	87.98	11.1	88.05	88.60	1.9	49,485	0.00%
2019/11/29	11	89.13	1	90.00	88.50	10	49,213	0.02%
2019/11/28	5.1	89.86	4	90.48	89.80	1.1	48,897	0.00%
2019/11/27	0	90.10	2.9	90.03	90.60	-2.9	49,237	-0.01%
2019/11/26	3	89.80	12	89.98	89.90	-9	49,243	-0.02%
2019/11/25	15	89.87	7.6	89.99	89.60	7.4	48,294	0.02%
2019/11/22	8	91.63	7.4	91.82	91.40	0.6	47,978	0.00%
2019/11/21	5	91.38	13	91.48	92.50	-8	47,972	-0.02%
2019/11/20	6.5	91.53	20.2	91.98	91.90	-13.7	47,375	-0.03%
2019/11/19	30	91.97	127.4	91.85	92.80	-97.4	47,024	-0.21%	大賣/
2019/11/18	4	90.13	10.8	90.33	90.50	-6.8	45,679	-0.01%
2019/11/15	17.1	90.26	51.1	90.08	90.10	-34	45,397	-0.07%
2019/11/14	4	90.20	73	89.75	89.30	-69	45,007	-0.15%
2019/11/13	13.8	89.65	11.6	89.73	89.70	2.2	44,081	0.00%
2019/11/12	26	89.85	84.2	89.41	91.00	-58.2	43,699	-0.13%
2019/11/11	31.2	88.07	67	88.26	87.90	-35.8	42,815	-0.08%
2019/11/08	29	91.70	60.8	91.73	90.90	-31.8	41,247	-0.08%
2019/11/07	6.1	90.25	92.6	90.40	90.80	-86.5	39,749	-0.22%
2019/11/06	14.5	90.10	87.6	89.92	90.40	-73.1	38,542	-0.19%
2019/11/05	35	89.51	99.6	89.68	90.00	-64.6	37,282	-0.17%
2019/11/04	64.3	87.57	226.8	88.15	89.00	-162.5	36,054	-0.45%	大賣/鉅額交易
2019/11/01	30	83.28	143.9	83.28	84.80	-113.9	34,294	-0.33%	大賣/鉅額交易
2019/10/31	6	80.83	15	81.04	80.60	-9	33,093	-0.03%
2019/10/30	4	80.20	3	80.20	80.20	1	32,959	0.00%
2019/10/29	3	80.90	14	80.60	80.80	-11	32,835	-0.03%
2019/10/28	5	80.34	26	80.40	80.10	-21	32,576	-0.06%
2019/10/25	1	80.00	5	79.98	80.20	-4	32,470	-0.01%
2019/10/24	7.4	80.39	32	80.43	80.50	-24.6	32,252	-0.08%
2019/10/23	29	80.00	86.6	79.99	80.50	-57.6	32,630	-0.18%
2019/10/22	6	79.00	100.4	78.98	79.50	-94.4	32,364	-0.29%
2019/10/21	10	77.05	17	77.19	77.60	-7	31,601	-0.02%
2019/10/18	10.6	77.60	16	77.76	76.90	-5.4	31,704	-0.02%
2019/10/17	31	76.50	113	76.05	77.20	-82	30,791	-0.27%	大賣/
2019/10/16	26	74.90	8.6	75.00	75.00	17.4	29,769	0.06%
2019/10/15	13	74.79	21	74.86	74.70	-8	29,704	-0.03%
2019/10/14	0	0.00	22	74.32	74.50	-22	30,027	-0.07%
2019/10/09	3.2	73.25	22	73.28	72.90	-18.8	29,767	-0.06%
2019/10/08	18	73.92	10	73.90	74.00	8	29,894	0.03%
2019/10/07	16	73.47	10	73.71	73.40	6	29,759	0.02%
2019/10/04	14	72.25	2	72.20	72.70	12	29,672	0.04%
2019/10/03	11.2	71.80	6.1	71.95	72.00	5.1	29,708	0.02%
2019/10/02	15.4	72.35	8	72.36	72.30	7.4	29,572	0.03%
2019/10/01	59.3	72.60	19	72.44	72.60	40.3	29,331	0.14%
2019/09/27	21	73.80	11	73.47	73.20	10	28,815	0.03%
2019/09/26	22	74.18	3	74.40	74.00	19	28,901	0.07%
2019/09/25	11	74.41	7.7	74.34	74.80	3.3	28,895	0.01%
2019/09/24	2	74.60	3	75.17	74.90	-1	29,218	0.00%
2019/09/23	5	74.56	8	74.51	74.70	-3	29,240	-0.01%
2019/09/20	9	74.10	3	74.13	74.50	6	29,577	0.02%
2019/09/19	15	73.95	13	73.96	73.50	2	29,314	0.01%
2019/09/18	4.2	74.31	5	74.54	74.40	-0.8	29,144	0.00%
2019/09/17	37	74.84	41	74.71	74.60	-4	29,059	-0.01%
2019/09/16	14	75.56	16	75.63	76.00	-2	29,303	-0.01%
2019/09/12	31.2	75.68	33.8	75.74	76.00	-2.6	29,068	-0.01%
2019/09/11	10.2	74.54	7	74.81	74.50	3.2	28,869	0.01%
2019/09/10	15.8	74.02	8	73.85	74.10	7.8	28,884	0.03%
2019/09/09	19	75.09	0.8	74.80	74.70	18.2	29,030	0.06%
2019/09/06	17	75.54	7.3	75.33	75.00	9.7	29,372	0.03%
2019/09/05	8	74.55	13	74.70	74.90	-5	29,587	-0.02%
2019/09/04	3	73.90	8	74.16	74.30	-5	29,815	-0.02%
2019/09/03	7	73.89	9	73.81	73.60	-2	29,905	-0.01%
2019/09/02	9	73.91	1	74.00	74.00	8	30,251	0.03%
2019/08/30	6	73.58	82	73.59	74.20	-76	30,587	-0.25%
2019/08/29	23	71.90	0	0.00	71.90	23	30,724	0.07%
2019/08/28	1	72.10	2	72.30	72.40	-1	31,041	0.00%
2019/08/27	24	72.12	0	0.00	72.20	24	31,307	0.08%
2019/08/26	9.6	71.95	1	72.00	72.00	8.6	31,562	0.03%
2019/08/23	2.1	73.38	0	0.00	73.30	2.1	31,812	0.01%
2019/08/22	5	73.84	10.8	73.96	73.90	-5.8	32,267	-0.02%
2019/08/21	9	73.49	5	73.62	73.50	4	34,158	0.01%
2019/08/20	8	72.49	3	72.53	72.40	5	34,127	0.01%
2019/08/19	9	72.49	0	0.00	72.40	9	34,491	0.03%
2019/08/16	27.5	71.55	17	71.46	72.00	10.5	35,197	0.03%
2019/08/15	9	71.67	2	71.55	71.60	7	35,147	0.02%
2019/08/14	7	72.96	0	0.00	72.60	7	35,268	0.02%
2019/08/13	10	72.99	0.1	73.20	72.90	9.9	35,218	0.03%
2019/08/12	4	74.08	2.1	73.94	73.70	1.9	35,749	0.01%
2019/08/08	9	73.18	2	73.35	73.10	7	36,472	0.02%
2019/08/07	35.3	73.23	5	73.04	72.90	30.3	37,306	0.08%
2019/08/06	21.4	72.32	6	71.65	73.30	15.4	37,843	0.04%
2019/08/05	41	73.36	15	73.33	72.80	26	37,786	0.07%
2019/08/02	81.1	75.97	20	76.18	75.50	61.1	37,404	0.16%
2019/08/01	9	78.04	1.2	77.93	77.90	7.8	37,162	0.02%
2019/07/31	19	78.34	13.1	78.42	78.60	5.9	37,041	0.02%
2019/07/30	5	78.00	20	77.97	77.80	-15	37,167	-0.04%
2019/07/29	3.6	78.26	2.5	78.40	78.40	1.1	37,511	0.00%
2019/07/26	7.2	78.46	11	78.39	78.40	-3.8	37,626	-0.01%
2019/07/25	65	78.36	12.8	78.72	78.60	52.2	37,671	0.14%
2019/07/24	53.2	81.26	12	81.33	81.30	41.2	37,192	0.11%
2019/07/23	27	81.00	38	80.68	80.90	-11	36,534	-0.03%
2019/07/22	30	80.57	5	80.48	80.60	25	36,414	0.07%
2019/07/19	10.2	79.65	2	79.90	79.30	8.2	36,308	0.02%
2019/07/18	12	79.17	4	79.13	79.00	8	36,773	0.02%
2019/07/17	12	79.74	4.6	79.62	79.30	7.4	37,533	0.02%
2019/07/16	10	79.94	44	79.88	80.00	-34	37,702	-0.09%
2019/07/15	26	77.42	7	77.76	78.10	19	38,121	0.05%
2019/07/12	16	77.71	26	77.76	77.60	-10	40,175	-0.02%
2019/07/11	2	78.50	11	78.47	78.20	-9	41,245	-0.02%
2019/07/10	19	77.93	4.6	77.99	77.90	14.4	42,238	0.03%
2019/07/09	5.4	78.13	4	78.18	77.90	1.4	43,101	0.00%
2019/07/08	5.2	78.67	9	78.74	79.00	-3.8	43,727	-0.01%
2019/07/05	7.4	78.00	11	78.10	78.20	-3.6	44,148	-0.01%
2019/07/04	12.4	77.75	1.6	77.93	77.70	10.8	44,538	0.02%
2019/07/03	18.2	78.18	5	77.74	77.50	13.2	44,768	0.03%
2019/07/02	6	79.02	3	79.27	79.10	3	45,091	0.01%
2019/07/01	7	79.13	41	79.16	79.40	-34	45,435	-0.07%
2019/06/28	18	77.76	10.3	77.68	77.40	7.7	46,469	0.02%
2019/06/27	8	77.50	14	77.43	77.40	-6	48,925	-0.01%
2019/06/26	2	76.40	6.5	76.25	76.30	-4.5	49,037	-0.01%
2019/06/25	7	76.46	2	76.70	76.40	5	48,862	0.01%
2019/06/24	9	76.04	12	76.53	77.10	-3	48,644	-0.01%
2019/06/21	24	77.65	10	77.52	76.80	14	48,291	0.03%
2019/06/20	0	0.00	43.6	77.42	77.70	-43.6	47,665	-0.09%
2019/06/19	8	76.63	18	76.87	77.20	-10	47,481	-0.02%
2019/06/18	26	75.70	20	76.75	75.90	6	46,966	0.01%
2019/06/17	3.3	75.94	26	76.24	76.40	-22.8	46,586	-0.05%
2019/06/14	15	74.88	11.6	75.13	75.10	3.4	46,296	0.01%
2019/06/13	11	74.00	30.6	73.82	74.20	-19.6	45,938	-0.04%
2019/06/12	32	72.46	12	73.33	73.70	20	45,892	0.04%
2019/06/11	6.6	72.32	8.8	72.21	72.40	-2.2	45,480	0.00%
2019/06/10	10	71.58	4	71.98	72.10	6	45,277	0.01%
2019/06/06	32	71.22	10	71.50	71.10	22	44,971	0.05%
2019/06/05	31.3	72.14	3.8	71.61	71.00	27.5	44,606	0.06%
2019/06/04	24.6	72.36	1	72.10	71.80	23.6	44,249	0.05%
2019/06/03	9.4	72.71	15	73.02	73.40	-5.6	43,903	-0.01%
2019/05/31	26	74.02	29	74.32	73.90	-3	43,607	-0.01%
2019/05/30	27.4	72.67	3	72.80	73.40	24.4	42,989	0.06%
2019/05/29	11	70.83	3	71.53	72.20	8	42,844	0.02%
2019/05/28	21.4	71.43	4	71.50	71.20	17.4	42,521	0.04%
2019/05/27	18.5	71.46	31	71.58	71.40	-12.5	40,574	-0.03%
2019/05/24	60.7	71.82	17	71.62	71.40	43.7	40,541	0.11%
2019/05/23	31.3	71.85	15	72.31	71.50	16.3	40,262	0.04%
2019/05/22	62.4	74.31	23	74.24	74.00	39.4	39,723	0.10%
2019/05/21	5.8	74.89	55	74.92	75.00	-49.2	39,988	-0.12%
2019/05/20	21	74.95	18	75.43	75.00	3	39,825	0.01%
2019/05/17	32.6	75.46	40	75.60	74.70	-7.4	39,707	-0.02%
2019/05/16	42.7	77.32	8	77.06	75.90	34.7	39,278	0.09%
2019/05/15	71	77.92	7	77.93	77.80	64	38,512	0.17%
2019/05/14	30	79.42	16	79.45	79.70	14	37,886	0.04%
2019/05/13	37.3	82.05	14	82.26	81.20	23.3	37,563	0.06%
2019/05/10	18	84.29	23	83.58	83.70	-5	37,575	-0.01%
2019/05/09	23.8	84.91	3	84.90	84.30	20.8	37,560	0.06%
2019/05/08	1	85.90	0	0.00	85.90	1	37,350	0.00%
2019/05/07	0	0.00	54.9	86.61	86.60	-54.9	37,276	-0.15%
2019/05/06	33	85.23	20	85.10	84.90	13	37,269	0.03%
2019/05/03	4	87.68	12	88.08	88.20	-8	36,812	-0.02%
2019/05/02	1.2	86.73	5	86.64	86.90	-3.8	36,616	-0.01%
2019/04/30	5	86.58	1	86.80	86.90	4	36,365	0.01%
2019/04/29	6	87.87	8.8	88.03	87.80	-2.8	36,026	-0.01%
2019/04/26	24	87.29	16.6	87.21	87.40	7.4	35,703	0.02%
2019/04/25	33.1	86.61	5.3	86.46	86.80	27.8	35,423	0.08%
2019/04/24	38.2	87.22	14	87.09	86.90	24.2	35,170	0.07%
2019/04/23	10.4	87.47	23.8	87.53	88.30	-13.4	34,864	-0.04%
2019/04/22	10.1	88.38	44.9	88.46	87.80	-34.8	34,003	-0.10%
2019/04/19	80.2	89.60	50.3	89.94	88.90	29.9	33,706	0.09%
2019/04/18	177.3	94.07	124	92.81	91.60	53.3	32,619	0.16%	大買/大賣/
2019/04/17	33	91.37	103.3	91.36	91.80	-70.3	30,553	-0.23%	大賣/
2019/04/16	40.2	90.25	87.6	90.38	89.90	-47.4	29,346	-0.16%
2019/04/15	32	89.01	91.2	88.44	89.30	-59.2	28,411	-0.21%
2019/04/12	15.3	86.09	71.8	86.17	86.50	-56.5	27,828	-0.20%
2019/04/11	6	84.12	74.7	83.70	83.80	-68.7	27,456	-0.25%
2019/04/10	3.4	82.94	22	82.83	83.00	-18.6	26,990	-0.07%
2019/04/09	2.2	82.27	10	82.32	82.50	-7.8	26,686	-0.03%
2019/04/08	9.7	82.60	18	82.72	82.40	-8.3	26,501	-0.03%
2019/04/03	44	81.51	35.4	81.14	81.90	8.6	25,825	0.03%
2019/04/02	54	82.38	68.2	82.43	82.00	-14.2	25,304	-0.06%
2019/04/01	23	79.60	248	80.03	80.80	-225	23,838	-0.94%	大賣/鉅額交易
2019/03/29	9	71.79	35	72.68	73.50	-26	21,133	-0.12%
2019/03/28	1	71.70	2	71.70	71.80	-1	21,058	0.00%
2019/03/27	2	72.00	2	71.90	71.90	0	21,359	0.00%
2019/03/26	5.4	71.61	6.4	71.68	71.80	-1	21,516	0.00%
2019/03/25	14	71.41	3	71.27	71.20	11	21,784	0.05%
2019/03/22	7	72.93	15	73.04	73.00	-8	21,732	-0.04%
2019/03/21	11.7	72.64	14	72.99	73.00	-2.3	21,996	-0.01%
2019/03/20	2	72.00	7	72.20	72.40	-5	22,458	-0.02%
2019/03/19	5	72.22	12	72.25	72.30	-7	23,024	-0.03%
2019/03/18	21.2	71.82	9	71.19	72.00	12.2	23,226	0.05%
2019/03/15	1	70.80	0	0.00	70.60	1	23,470	0.00%
2019/03/14	3	70.97	8	70.90	71.10	-5	23,311	-0.02%
2019/03/13	7	70.83	0	0.00	70.70	7	24,214	0.03%
2019/03/12	2	71.20	8	71.10	71.20	-6	24,353	-0.02%
2019/03/11	11	70.55	0	0.00	70.40	11	24,453	0.04%
2019/03/08	10.3	70.74	1	70.80	70.70	9.3	24,916	0.04%
2019/03/07	5.8	71.92	0	0.00	71.60	5.8	25,765	0.02%
2019/03/06	10.4	72.29	5	72.28	72.50	5.4	26,193	0.02%
2019/03/05	11	71.89	0.9	72.00	71.90	10.1	26,787	0.04%
2019/03/04	10	71.64	9	71.98	72.20	1	26,928	0.00%
2019/02/27	3.1	72.54	0.8	72.70	72.70	2.3	26,754	0.01%
2019/02/26	0.8	72.90	14	73.28	72.80	-13.2	26,722	-0.05%
2019/02/25	13.1	73.28	4	73.15	73.40	9.1	26,937	0.03%
2019/02/22	4	73.10	10	73.09	73.50	-6	27,267	-0.02%
2019/02/21	6	73.37	7	73.39	73.80	-1	27,552	0.00%
2019/02/20	8.6	73.06	48	73.55	73.20	-39.4	27,545	-0.14%
2019/02/19	7.8	71.87	22.6	71.86	72.00	-14.8	27,169	-0.05%
2019/02/18	10.3	71.10	1	71.10	71.00	9.3	27,351	0.03%
2019/02/15	7	70.63	0	0.00	70.30	7	27,533	0.03%
2019/02/14	27.1	71.59	0.6	71.50	71.40	26.4	27,638	0.10%
2019/02/13	2	71.75	5	72.26	72.00	-3	27,733	-0.01%
2019/02/12	2.8	71.45	16	71.76	72.00	-13.2	27,694	-0.05%
2019/02/11	3	69.93	10	70.10	69.90	-7	27,543	-0.03%
2019/01/30	0.1	70.00	5.2	70.02	70.00	-5.1	27,311	-0.02%
2019/01/29	0	0.00	2	70.10	69.90	-2	27,329	-0.01%
2019/01/28	2	70.80	0.8	70.70	70.80	1.2	27,288	0.00%
2019/01/25	1.1	70.50	1	70.40	70.70	0.1	27,511	0.00%
2019/01/24	2.4	69.83	2.8	69.93	70.00	-0.4	27,455	0.00%
2019/01/23	0	0.00	1	70.40	69.70	-1	27,740	0.00%
2019/01/22	2	70.80	2.2	70.59	70.70	-0.1	27,933	0.00%
2019/01/21	1.2	71.08	1.6	71.06	71.20	-0.4	28,393	0.00%
2019/01/18	2	70.50	7	70.57	70.80	-5	29,728	-0.02%
2019/01/17	0	0.00	2.8	70.23	70.40	-2.8	30,927	-0.01%
2019/01/16	4.3	69.94	0	0.00	70.20	4.3	31,610	0.01%
2019/01/15	5	70.30	40.2	70.23	70.30	-35.2	31,959	-0.11%
2019/01/14	11.2	69.02	1.5	69.00	68.70	9.7	32,168	0.03%
2019/01/11	12	69.58	0	0.00	69.40	12	33,547	0.04%
2019/01/10	2.6	69.24	34	69.29	69.30	-31.4	33,515	-0.09%
2019/01/09	5	69.90	9	69.69	69.90	-4	33,515	-0.01%
2019/01/08	3	68.73	1	68.42	68.60	2	33,510	0.01%
2019/01/07	3	69.20	9.6	69.13	69.30	-6.6	33,710	-0.02%
2019/01/04	36	67.30	2.2	67.77	67.60	33.8	33,606	0.10%
2019/01/03	22.2	68.84	7.3	68.90	68.90	15	33,646	0.04%
2019/01/02	6	70.12	0	0.00	70.10	6	33,501	0.02%
2018/12/28	0.4	70.80	2	70.80	70.80	-1.6	33,856	0.00%
2018/12/27	0	0.00	3.3	71.25	70.80	-3.3	34,100	-0.01%
2018/12/26	2	70.30	0.4	70.30	70.20	1.6	34,354	0.00%
2018/12/25	3	70.30	3.8	70.49	70.70	-0.8	34,538	0.00%
2018/12/24	1.2	71.02	20	71.05	71.40	-18.8	35,126	-0.05%
2018/12/22	0	0.00	1	71.00	70.90	-1	35,373	0.00%
2018/12/21	3	70.53	0	0.00	71.40	3	35,779	0.01%
2018/12/20	2.6	71.12	2	71.80	71.50	0.6	35,804	0.00%
2018/12/19	2.2	71.05	2.8	71.39	71.80	-0.6	35,643	0.00%
2018/12/18	9.3	70.56	2	70.25	70.80	7.3	35,873	0.02%
2018/12/17	6	71.27	8.2	71.71	71.10	-2.2	36,093	-0.01%
2018/12/14	13.5	71.37	1	71.90	71.50	12.5	36,528	0.03%
2018/12/13	11.2	72.04	29	72.32	73.00	-17.8	36,813	-0.05%
2018/12/12	15	70.67	16.2	71.13	71.20	-1.2	37,341	0.00%
2018/12/11	12.6	68.79	40.4	68.69	68.40	-27.8	37,568	-0.07%
2018/12/10	45	67.80	3	67.90	67.70	42	37,759	0.11%
2018/12/07	11.6	69.28	0.4	69.80	69.10	11.2	37,568	0.03%
2018/12/06	71.2	69.26	3.6	69.24	69.00	67.6	37,365	0.18%
2018/12/05	69.4	72.03	3	72.17	71.60	66.4	36,597	0.18%
2018/12/04	2	73.80	1	73.80	73.40	1	36,922	0.00%
2018/12/03	15.3	73.74	26.4	73.97	74.00	-11.1	36,977	-0.03%
2018/11/30	6	72.95	5.1	73.26	71.90	0.9	36,598	0.00%
2018/11/29	6	73.58	9	73.77	72.40	-3	35,692	-0.01%
2018/11/28	17	72.92	67.2	71.73	73.10	-50.2	35,289	-0.14%
2018/11/27	1.1	70.63	3	70.50	70.70	-1.9	34,839	-0.01%
2018/11/26	1	71.30	5	71.16	71.00	-4	34,800	-0.01%
2018/11/23	7.2	69.99	1.1	70.19	70.00	6.1	34,663	0.02%
2018/11/22	67.3	69.92	4	69.90	69.50	63.3	34,653	0.18%
2018/11/21	25	69.79	5	70.28	70.60	20	34,466	0.06%
2018/11/20	41.1	71.59	34.4	72.00	71.00	6.7	34,147	0.02%
2018/11/19	11.3	73.28	0	0.00	73.40	11.3	33,901	0.03%
2018/11/16	4.6	74.17	0.5	74.50	74.30	4.1	34,199	0.01%
2018/11/15	18.6	73.76	12.1	74.87	74.50	6.5	35,037	0.02%
2018/11/14	17.6	73.73	13.9	73.93	73.30	3.7	34,998	0.01%
2018/11/13	4.2	74.44	4	74.20	74.40	0.2	34,972	0.00%
2018/11/09	3.1	75.97	3	76.20	76.10	0.1	35,101	0.00%
2018/11/08	9.1	76.89	10	77.24	76.60	-0.9	35,138	0.00%
2018/11/07	1.3	77.76	5	77.60	77.90	-3.7	35,022	-0.01%
2018/11/06	14.6	78.39	2	77.80	77.30	12.6	35,016	0.04%
2018/11/05	2	80.00	15.4	80.03	80.00	-13.4	35,081	-0.04%
2018/11/02	1.4	81.00	6.9	80.99	81.00	-5.5	35,222	-0.02%
2018/11/01	3.8	79.61	5.4	79.31	79.90	-1.6	35,105	0.00%
2018/10/31	3.3	78.26	22.2	78.31	78.80	-18.8	35,267	-0.05%
2018/10/30	11.8	75.93	3	75.97	76.40	8.8	35,030	0.03%
2018/10/29	23.6	76.33	19	76.67	75.50	4.6	35,063	0.01%
2018/10/26	23.8	77.99	15	77.65	76.20	8.8	35,074	0.03%
2018/10/17	103.4	69.80	8	70.36	68.10	95.4	34,592	0.28%	大買/
2018/10/16	52.9	70.13	13	70.17	70.40	39.9	33,758	0.12%
2018/10/15	31.5	70.64	1	70.60	70.50	30.5	33,489	0.09%
2018/10/12	42	70.59	46	70.34	71.90	-4	33,508	-0.01%
2018/10/11	105.1	70.64	255	71.13	70.10	-149.9	33,512	-0.45%	大買/大賣/鉅額交易
2018/10/09	28	75.71	2	75.60	75.30	26	32,293	0.08%
2018/10/08	29	75.57	8	75.54	75.50	21	32,342	0.06%
2018/10/05	13.3	75.80	9	75.90	75.60	4.3	32,631	0.01%
2018/10/04	23.1	76.39	2	76.45	76.20	21.1	32,542	0.06%
2018/10/03	3	77.90	3	77.83	77.80	0	32,668	0.00%
2018/10/02	32	79.41	9	78.78	78.10	23	32,896	0.07%
2018/10/01	19	79.99	6.4	79.98	79.90	12.6	32,641	0.04%
2018/09/28	5	78.98	12	78.86	79.20	-7	32,840	-0.02%
2018/09/27	11.3	78.65	34	77.76	78.70	-22.8	32,499	-0.07%
2018/09/26	8	77.40	14.1	77.58	77.30	-6.1	32,279	-0.02%
2018/09/25	4.3	75.50	13.4	75.90	76.10	-9.1	32,142	-0.03%
2018/09/21	26	75.46	0	0.00	75.80	26	32,370	0.08%
2018/09/20	6	75.62	0	0.00	75.60	6	32,265	0.02%
2018/09/19	12	76.08	12.7	76.13	76.40	-0.7	32,294	0.00%
2018/09/18	16.3	76.23	14	76.49	75.80	2.3	32,335	0.01%
2018/09/17	2	77.70	2	77.60	77.80	0	32,456	0.00%
2018/09/14	9.2	77.42	21	77.56	77.90	-11.8	32,799	-0.04%
2018/09/13	25	76.17	3	76.00	76.00	22	32,828	0.07%
2018/09/12	18.9	77.29	14	77.46	77.00	4.9	32,740	0.01%
2018/09/11	11.2	76.69	6	77.32	77.70	5.2	32,803	0.02%
2018/09/10	37.2	75.50	10.6	75.60	75.10	26.6	33,096	0.08%
2018/09/07	72	77.96	21	78.00	77.70	51	32,715	0.16%
2018/09/06	74.1	79.49	22	79.33	79.30	52.1	32,743	0.16%
2018/09/05	7	80.19	2	80.25	80.10	5	32,558	0.02%
2018/09/04	6	80.25	3	80.20	80.10	3	32,939	0.01%
2018/09/03	59	80.19	38	80.20	80.10	21	33,317	0.06%
2018/08/31	36	80.44	0	0.00	80.50	36	34,592	0.10%
2018/08/30	11	81.06	6	81.10	80.90	5	35,372	0.01%
2018/08/29	3	81.13	0	0.00	81.40	3	35,704	0.01%
2018/08/28	36.2	81.20	1.5	81.26	81.20	34.8	35,877	0.10%
2018/08/27	6	80.93	71	80.80	81.00	-65	36,077	-0.18%
2018/08/24	4	80.85	12.1	80.66	81.10	-8.1	36,106	-0.02%
2018/08/23	9	81.30	10.4	81.42	81.80	-1.4	37,143	0.00%
2018/08/22	2	81.55	17	81.51	81.70	-15	37,444	-0.04%
2018/08/21	8.6	81.10	9	81.10	81.00	-0.4	37,825	0.00%
2018/08/20	4.1	81.32	0	0.00	81.00	4.1	38,555	0.01%
2018/08/17	3.6	81.43	9	81.57	81.10	-5.4	39,047	-0.01%
2018/08/16	5.1	81.23	4	81.03	81.20	1.1	39,033	0.00%
2018/08/15	28	80.53	4	80.68	81.10	24	38,932	0.06%
2018/08/14	60	81.70	12	81.68	81.30	48	38,576	0.12%
2018/08/13	0	0.00	12	85.09	83.80	-12	37,744	-0.03%
2018/08/10	0	0.00	48	85.65	85.90	-48	37,559	-0.13%
2018/08/09	4.2	85.10	17	85.37	85.20	-12.8	37,496	-0.03%
2018/08/08	1	85.00	19	84.88	85.00	-18	37,984	-0.05%
2018/08/07	4	84.83	61	84.91	84.40	-57	38,653	-0.15%
2018/08/06	1.2	84.58	20	84.78	84.60	-18.8	40,277	-0.05%
2018/08/03	1.3	83.64	4	83.48	83.80	-2.7	40,685	-0.01%
2018/08/02	6	83.52	4	84.15	82.80	2	40,725	0.00%
2018/08/01	0.2	84.10	1	84.10	84.10	-0.8	40,747	0.00%
2018/07/31	0.1	83.80	5	83.90	83.80	-4.9	40,718	-0.01%
2018/07/30	2.5	83.63	48	83.94	84.20	-45.5	40,734	-0.11%
2018/07/27	1	83.20	12	83.13	83.20	-11	40,533	-0.03%
2018/07/26	7.3	82.56	1	82.90	83.50	6.3	40,985	0.02%
2018/07/25	59.1	82.85	2	82.80	82.70	57.1	41,156	0.14%
2018/07/24	73	85.24	50.1	85.47	85.20	22.9	41,023	0.06%
2018/07/23	15	85.49	26	85.27	85.50	-11	40,405	-0.03%
2018/07/20	12	85.13	30	85.02	85.30	-18	40,448	-0.04%
2018/07/19	1	84.80	34.8	85.03	85.20	-33.8	40,634	-0.08%
2018/07/18	17.1	84.03	279	83.82	84.10	-261.9	41,177	-0.64%	大賣/鉅額交易
2018/07/17	11.1	82.99	8	83.06	82.90	3.1	41,148	0.01%
2018/07/16	5	83.02	17	83.26	82.80	-12	41,273	-0.03%
2018/07/13	0	0.00	33	82.35	82.90	-33	42,018	-0.08%
2018/07/12	8	81.29	2	81.30	81.20	6	42,639	0.01%
2018/07/11	9	81.14	4	81.85	81.60	5	42,885	0.01%
2018/07/10	8	80.58	0	0.00	80.50	8	42,680	0.02%
2018/07/09	5.2	80.94	6	81.00	80.80	-0.8	42,584	0.00%
2018/07/06	23.4	80.42	11	80.55	80.50	12.4	42,830	0.03%
2018/07/05	8.8	81.28	4	81.25	81.20	4.8	42,840	0.01%
2018/07/04	13	80.98	5	81.26	81.60	8	43,143	0.02%
2018/07/03	13	80.98	5	80.70	80.70	8	43,802	0.02%
2018/07/02	16.2	82.25	9	82.51	81.00	7.2	44,386	0.02%
2018/06/29	263.1	82.52	4	81.78	83.20	259.1	44,722	0.58%	大買/鉅額交易
2018/06/28	27	80.68	1	80.80	80.50	26	46,328	0.06%
2018/06/27	43.1	81.13	11.1	80.93	80.90	32	46,430	0.07%
2018/06/26	48.1	80.65	7	80.36	81.00	41.1	46,386	0.09%
2018/06/25	37.4	81.73	2	82.00	81.50	35.4	46,072	0.08%
2018/06/22	25.2	82.12	6.4	82.17	82.30	18.8	45,973	0.04%
2018/06/21	20	83.03	7.4	82.90	82.70	12.6	45,954	0.03%
2018/06/20	36.1	82.41	6.2	82.37	83.00	29.9	46,402	0.06%
2018/06/19	65.2	83.26	29	83.15	83.00	36.2	46,024	0.08%
2018/06/15	38.3	84.81	2	84.60	85.00	36.3	45,391	0.08%
2018/06/14	60.8	86.02	3	86.10	85.50	57.8	44,934	0.13%
2018/06/13	3	87.67	17	87.48	87.80	-14	44,377	-0.03%
2018/06/12	10	87.54	4	87.50	87.70	6	45,087	0.01%
2018/06/11	27.2	87.53	17	87.78	87.40	10.2	45,024	0.02%
2018/06/08	164.1	89.20	54	89.87	88.30	110.1	45,184	0.24%	大買/鉅額交易
2018/06/07	27	89.88	92	89.75	91.20	-65	44,916	-0.14%
2018/06/06	22.4	88.84	70.1	88.96	89.10	-47.7	44,888	-0.11%
2018/06/05	8	87.95	11.1	87.94	88.10	-3.1	45,553	-0.01%
2018/06/04	8	87.81	17.3	87.78	87.80	-9.3	45,573	-0.02%
2018/06/01	10.1	86.49	0.1	86.60	86.60	10	45,724	0.02%
2018/05/31	17.3	86.92	4	87.25	85.70	13.3	45,907	0.03%
2018/05/30	50	87.07	27	87.34	87.40	23	45,020	0.05%
2018/05/29	14	88.11	41.1	88.06	87.60	-27.1	44,829	-0.06%
2018/05/28	36	88.34	73	88.28	88.80	-37	44,821	-0.08%
2018/05/25	12	85.29	33.3	86.00	86.50	-21.3	44,419	-0.05%
2018/05/24	2	84.35	2	84.35	84.10	0	44,188	0.00%
2018/05/23	15	83.87	2	83.60	83.60	13	44,702	0.03%
2018/05/22	16	84.31	161	84.72	84.00	-145	45,124	-0.32%	大賣/鉅額交易
2018/05/21	21	84.98	5.2	85.17	85.00	15.9	45,700	0.03%
2018/05/18	6	84.12	110	84.13	83.90	-104	46,339	-0.22%	大賣/鉅額交易
2018/05/17	7.4	84.69	3	85.20	84.20	4.4	47,022	0.01%
2018/05/16	31	85.02	129	84.92	84.60	-98	47,215	-0.21%	大賣/
2018/05/15	92	87.26	17.1	87.75	86.00	74.9	47,488	0.16%
2018/05/14	419	89.79	135.2	88.82	89.00	283.8	48,662	0.58%	大買/大賣/鉅額交易
2018/05/11	14	84.70	33	84.22	85.00	-19	47,388	-0.04%
2018/05/10	12	82.21	6.5	82.53	82.90	5.5	47,391	0.01%
2018/05/09	18.9	82.14	3.1	82.13	81.80	15.8	47,644	0.03%
2018/05/08	11	82.11	108	81.74	82.60	-97	48,053	-0.20%	大賣/
2018/05/07	20	81.09	3	81.33	81.60	17	48,209	0.04%
2018/05/04	26.1	80.63	3	80.60	80.40	23.1	48,519	0.05%
2018/05/03	45.1	80.49	1	80.70	80.10	44.1	48,855	0.09%
2018/05/02	32	82.93	1	83.30	81.80	31	48,950	0.06%
2018/04/30	112	81.97	51	82.56	82.90	61	49,029	0.12%	大買/
2018/04/27	38	81.01	4	81.15	81.50	34	49,363	0.07%
2018/04/26	34.8	80.91	14	80.60	80.60	20.8	49,915	0.04%
2018/04/25	65.1	80.17	324	80.15	80.40	-258.9	50,957	-0.51%	大賣/鉅額交易
2018/04/24	65.3	81.18	33	81.69	80.60	32.3	51,057	0.06%
2018/04/23	31.1	83.25	9	83.06	83.00	22.1	50,484	0.04%
2018/04/20	30	84.00	4	83.80	84.00	26	50,371	0.05%
2018/04/19	64	84.61	70	84.25	85.00	-6	50,547	-0.01%
2018/04/18	54.2	85.15	32	85.16	84.80	22.2	50,204	0.04%
2018/04/17	15.4	86.69	10	86.63	86.50	5.4	50,087	0.01%
2018/04/16	22.5	87.45	4	87.25	87.60	18.5	50,333	0.04%
2018/04/13	4	86.98	4	87.10	87.00	0	50,506	0.00%
2018/04/12	30.2	87.09	5	87.02	86.80	25.2	50,851	0.05%
2018/04/11	29	87.62	17	87.81	87.30	12	51,181	0.02%
2018/04/10	16.2	87.05	8	87.09	87.00	8.2	51,411	0.02%
2018/04/09	25	87.03	20	87.59	87.40	5	51,757	0.01%
2018/04/03	28	87.24	16	87.31	87.20	12	51,281	0.02%
2018/04/02	20	88.33	33	88.56	88.10	-13	50,921	-0.03%
2018/03/31	240.3	88.98	20	88.75	88.50	220.3	50,680	0.43%	大買/鉅額交易
2018/03/30	19	91.88	19	91.97	91.40	0	48,765	0.00%
2018/03/29	38	90.23	1	90.30	90.00	37	48,632	0.08%
2018/03/28	14.3	90.46	3	90.30	90.10	11.3	48,333	0.02%
2018/03/27	26.2	91.17	3	91.13	91.20	23.2	48,237	0.05%
2018/03/26	26	89.90	1	90.00	90.20	25	48,082	0.05%
2018/03/23	56.7	90.95	35	90.60	90.40	21.7	48,202	0.04%
2018/03/22	17	92.88	17	92.96	92.80	0	48,376	0.00%
2018/03/21	86.1	92.64	55	92.41	92.40	31.1	48,263	0.06%
2018/03/20	12	92.69	11.1	92.50	92.60	0.9	48,615	0.00%
2018/03/19	29	93.04	6	92.95	92.90	23	48,662	0.05%
2018/03/16	22	93.18	13.1	93.20	92.80	8.9	48,767	0.02%
2018/03/15	28	93.16	19	93.65	93.40	9	48,424	0.02%
2018/03/14	71.2	93.73	7	93.56	93.30	64.2	48,939	0.13%
2018/03/13	26	95.67	53.8	95.79	95.20	-27.8	48,868	-0.06%
2018/03/12	6	93.85	132	93.93	94.30	-126	48,136	-0.26%	大賣/鉅額交易
2018/03/09	35	91.47	38	91.94	91.90	-3	48,311	-0.01%
2018/03/08	7	89.56	2	89.40	89.40	5	48,434	0.01%
2018/03/07	54	88.99	22	89.37	88.50	32	48,600	0.07%
2018/03/06	15	88.17	36	88.13	88.20	-21	49,225	-0.04%
2018/03/05	33.4	87.33	3	87.40	87.00	30.4	49,994	0.06%
2018/03/02	29	87.33	2	87.30	87.80	27	49,680	0.05%
2018/03/01	19.1	87.99	2	87.95	87.90	17.1	49,850	0.03%
2018/02/27	20.5	88.57	0	0.00	88.10	20.5	49,752	0.04%
2018/02/26	1.6	89.24	12	89.30	88.80	-10.4	49,448	-0.02%
2018/02/23	9.1	88.96	2	88.85	88.90	7.1	49,325	0.01%
2018/02/22	16.1	87.77	16	87.60	87.90	0.1	49,530	0.00%
2018/02/21	34	88.39	6.2	88.67	88.20	27.8	49,335	0.06%
2018/02/12	41.1	87.82	14.2	87.88	87.60	26.9	48,915	0.05%
2018/02/09	76.6	87.15	11	87.00	87.50	65.6	48,743	0.13%
2018/02/08	25.3	89.34	12	89.43	89.00	13.3	48,453	0.03%
2018/02/07	70	90.57	8	90.80	90.00	62	49,905	0.12%
2018/02/06	176.5	89.77	98.1	89.83	89.20	78.4	49,153	0.16%	大買/
2018/02/05	38	93.05	7	92.86	92.80	31	47,142	0.07%
2018/02/02	12	94.50	33.3	94.94	95.20	-21.3	47,140	-0.05%
2018/02/01	12	93.45	9	94.25	93.50	3	47,024	0.01%
2018/01/31	40.4	92.58	1	92.70	92.20	39.4	46,756	0.08%
2018/01/30	14	94.00	3	94.00	93.60	11	46,299	0.02%
2018/01/29	36.4	94.94	20	94.60	94.70	16.4	46,043	0.04%
2018/01/26	12	95.48	2	95.55	95.40	10	45,847	0.02%
2018/01/25	20	95.54	3	96.00	95.40	17	45,486	0.04%
2018/01/24	42	95.95	7	96.07	95.90	35	44,848	0.08%
2018/01/23	16	95.86	27.5	96.72	96.90	-11.5	44,696	-0.03%
2018/01/22	162	96.96	6	96.92	96.60	156	44,513	0.35%	大買/鉅額交易
2018/01/19	58	95.82	86.2	96.26	96.90	-28.2	43,848	-0.06%
2018/01/18	33.2	94.55	39.3	94.46	93.80	-6.1	42,486	-0.01%
2018/01/17	48	92.81	0	0.00	93.40	48	42,043	0.11%
2018/01/16	15	93.31	13	93.32	93.40	2	41,887	0.00%
2018/01/15	105	93.18	21	93.05	93.30	84	41,766	0.20%	大買/
2018/01/12	72	91.77	13	91.96	91.80	59	41,540	0.14%
2018/01/11	40	91.20	6	91.65	91.40	34	41,459	0.08%
2018/01/10	66.2	90.92	4	91.00	90.80	62.2	40,939	0.15%
2018/01/09	10	92.02	30	91.90	91.80	-20	40,640	-0.05%
2018/01/08	47.1	91.90	5	91.80	91.80	42.1	40,616	0.10%
2018/01/05	42	92.38	5	92.32	93.00	37	40,275	0.09%
2018/01/04	46	92.92	5	92.88	92.60	41	39,996	0.10%
2018/01/03	37	94.48	6	94.77	94.00	31	39,819	0.08%
2018/01/02	20	95.09	9	95.36	95.00	11	39,215	0.03%