鴻海 (2317)-中國信託-中壢券商分點個股進出

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－中國信託-中壢券商分點個股進出

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

中國信託-中壢券商分點個股進出
中國信託-中壢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	24.2	171.53	39.2	171.61	173.00	-14.9	126,500	-0.01%
2024/05/22	40.2	169.45	43.2	169.66	169.00	-3	125,395	0.00%
2024/05/21	15.3	166.62	12.8	166.42	166.00	2.5	124,802	0.00%
2024/05/20	38.6	167.21	30.2	166.71	167.50	8.4	124,336	0.01%
2024/05/17	58.5	169.75	29.8	170.74	170.00	28.7	123,763	0.02%
2024/05/16	60.3	173.70	78.9	172.88	171.50	-18.6	122,712	-0.02%
2024/05/15	68.5	169.14	87.2	171.55	170.50	-18.8	120,759	-0.02%
2024/05/14	65.5	170.77	34.9	172.23	172.00	30.6	118,632	0.03%
2024/05/13	69.1	171.05	23.5	170.40	169.50	45.6	116,850	0.04%
2024/05/10	36.9	170.39	19.4	169.52	169.50	17.5	115,830	0.02%
2024/05/09	49.5	172.09	47.6	173.60	170.50	1.9	114,664	0.00%
2024/05/08	27.5	169.39	13.3	169.99	169.50	14.2	113,075	0.01%
2024/05/07	33.9	168.94	54.2	169.63	169.50	-20.3	112,117	-0.02%
2024/05/06	27.6	165.15	65.9	165.15	167.50	-38.4	110,314	-0.03%
2024/05/03	10.4	157.34	30.7	157.48	156.00	-20.3	107,787	-0.02%
2024/05/02	23	153.05	3.3	153.50	154.00	19.7	107,073	0.02%
2024/04/30	31.3	157.65	12.6	158.21	156.00	18.7	106,176	0.02%
2024/04/29	25.4	157.97	20.1	159.20	158.50	5.3	105,289	0.01%
2024/04/26	47.3	156.09	89.4	154.96	155.00	-42.1	104,036	-0.04%
2024/04/25	43.7	152.61	21.5	152.40	151.50	22.2	102,659	0.02%
2024/04/24	21.9	150.86	55.2	150.67	156.00	-33.2	101,157	-0.03%
2024/04/23	24.2	145.54	3	145.17	144.00	21.2	98,752	0.02%
2024/04/22	22.1	142.99	22.1	142.57	143.00	0	98,059	0.00%
2024/04/19	42	142.21	24.3	142.42	143.00	17.7	97,247	0.02%
2024/04/18	13.1	146.55	24.5	147.67	148.00	-11.4	95,526	-0.01%
2024/04/17	62.5	145.05	19.1	145.82	146.50	43.4	94,851	0.05%
2024/04/16	37.7	139.76	37.3	139.86	141.00	0.3	93,480	0.00%
2024/04/15	35.5	147.17	24.6	147.15	146.00	10.9	90,976	0.01%
2024/04/12	22.1	150.61	16.2	151.70	150.50	5.9	89,690	0.01%
2024/04/11	57.1	149.81	36	149.92	150.00	21.1	87,961	0.02%
2024/04/10	36.1	156.00	50	154.54	154.50	-13.8	85,355	-0.02%
2024/04/09	34.7	158.70	29.8	159.52	158.00	4.8	84,044	0.01%
2024/04/08	14.7	157.61	13.3	158.06	158.00	1.5	82,682	0.00%
2024/04/03	45.8	157.02	26.7	157.38	159.00	19	81,311	0.02%
2024/04/02	11.2	155.90	25.1	156.00	159.00	-13.9	79,344	-0.02%
2024/04/01	18.2	151.37	50.1	152.44	150.50	-31.9	76,692	-0.04%
2024/03/29	91.2	153.05	26.7	152.58	150.00	64.4	75,560	0.09%
2024/03/28	65	153.51	58.8	154.66	155.50	6.2	73,210	0.01%
2024/03/27	24	147.21	50.6	147.21	148.50	-26.6	70,339	-0.04%
2024/03/26	33.2	143.47	47.7	143.95	142.00	-14.5	68,483	-0.02%
2024/03/25	31.5	145.53	39.5	146.22	145.50	-8	66,381	-0.01%
2024/03/22	91.3	145.68	54.3	145.48	145.50	37	64,505	0.06%
2024/03/21	51.5	142.38	47.9	142.43	142.50	3.6	61,032	0.01%
2024/03/20	69.2	138.06	76.8	138.68	138.00	-7.6	58,649	-0.01%
2024/03/19	47.9	133.41	79.1	134.41	136.00	-31.2	55,781	-0.06%
2024/03/18	125.4	133.10	67.2	134.51	136.00	58.2	53,182	0.11%	大買/
2024/03/15	72.5	130.59	190.1	130.72	132.00	-117.5	49,532	-0.24%	大賣/鉅額交易
2024/03/14	10.3	119.79	25.2	119.81	121.00	-14.9	43,236	-0.03%
2024/03/13	129.5	121.26	414	119.75	120.50	-284.4	40,314	-0.71%	大買/大賣/鉅額交易
2024/03/12	106.6	117.23	158.2	115.15	119.00	-51.5	34,910	-0.15%	大買/大賣/
2024/03/11	11.3	108.34	68.9	109.51	109.50	-57.6	29,389	-0.20%
2024/03/08	7.2	106.36	7	106.50	105.00	0.2	27,431	0.00%
2024/03/07	3	107.83	26.4	107.79	107.50	-23.3	26,533	-0.09%
2024/03/06	0.4	106.00	14.5	106.38	106.50	-14.2	26,183	-0.05%
2024/03/05	4.8	107.43	7.5	107.47	106.50	-2.7	26,190	-0.01%
2024/03/04	4.5	104.72	39.2	105.44	106.50	-34.7	25,463	-0.14%
2024/03/01	7.3	102.93	0	0.00	102.00	7.3	24,125	0.03%
2024/02/29	0.6	103.50	1	103.00	103.00	-0.4	24,041	0.00%
2024/02/27	0	103.60	52	103.83	103.50	-52	23,750	-0.22%
2024/02/26	0	0.00	9	103.50	103.50	-9	23,649	-0.04%
2024/02/23	0.3	103.11	0.1	103.50	103.00	0.2	23,790	0.00%
2024/02/22	2.4	103.21	5	103.50	103.50	-2.6	24,119	-0.01%
2024/02/21	4.1	103.37	10	103.15	103.00	-5.9	24,289	-0.02%
2024/02/20	7	103.57	8.6	103.88	103.50	-1.6	24,762	-0.01%
2024/02/19	9.5	101.95	7.9	102.40	103.00	1.6	24,617	0.01%
2024/02/16	0.2	101.50	0	0.00	101.50	0.2	25,053	0.00%
2024/02/15	5.9	101.36	2.3	101.07	101.00	3.6	25,287	0.01%
2024/02/05	8.5	101.82	14.1	101.26	101.50	-5.6	25,125	-0.02%
2024/02/02	17	102.09	2	102.00	102.00	15	25,105	0.06%
2024/02/01	0	0.00	15.8	102.18	103.00	-15.8	25,344	-0.06%
2024/01/31	1	102.00	1	102.00	102.50	0	25,428	0.00%
2024/01/30	2	102.25	4.8	102.31	102.00	-2.8	25,581	-0.01%
2024/01/29	0.3	102.09	2.1	102.74	102.50	-1.8	25,927	-0.01%
2024/01/26	4.3	102.50	9.2	102.99	102.50	-5	26,364	-0.02%
2024/01/25	0	101.00	27.1	101.61	102.00	-27.1	26,353	-0.10%
2024/01/24	5.6	100.96	1	101.00	100.50	4.6	26,387	0.02%
2024/01/23	0.4	100.50	17.1	100.97	101.00	-16.7	27,103	-0.06%
2024/01/22	3.6	100.09	0.5	100.00	99.90	3.1	29,035	0.01%
2024/01/19	0.8	100.49	1	100.50	100.50	-0.2	29,204	0.00%
2024/01/18	3	99.50	1	99.20	99.90	2	29,563	0.01%
2024/01/17	56.6	99.30	36.2	98.83	98.60	20.4	29,936	0.07%
2024/01/16	13.5	99.82	6	99.93	100.00	7.5	30,976	0.02%
2024/01/15	18.9	100.58	8	100.50	100.00	10.9	31,922	0.03%
2024/01/12	11.1	100.68	3	100.83	100.50	8.1	32,081	0.03%
2024/01/11	19.5	100.20	8.3	100.32	100.50	11.2	32,209	0.03%
2024/01/10	18.1	100.55	1	100.50	100.00	17.1	32,083	0.05%
2024/01/09	14	101.46	4.7	101.39	101.00	9.3	31,963	0.03%
2024/01/08	5.9	102.13	2	102.50	101.50	3.9	31,828	0.01%
2024/01/05	0	104.50	2.6	104.00	104.00	-2.6	31,693	-0.01%
2024/01/04	0	0.00	2	104.00	104.00	-2	31,937	-0.01%
2024/01/03	4.6	104.50	3	104.50	104.50	1.6	32,154	0.00%
2024/01/02	2.1	104.50	13.2	104.87	105.00	-11.1	32,305	-0.03%
2023/12/29	0	0.00	11.7	104.27	104.50	-11.7	32,250	-0.04%
2023/12/28	3	103.50	8.5	103.62	104.00	-5.5	32,274	-0.02%
2023/12/27	2.5	103.50	0	0.00	103.50	2.5	32,180	0.01%
2023/12/26	1	104.00	7.1	103.64	104.00	-6.1	32,097	-0.02%
2023/12/25	1	104.00	2.4	103.50	103.50	-1.4	32,284	0.00%
2023/12/22	1.3	103.50	0	103.50	103.50	1.3	32,363	0.00%
2023/12/21	3.5	103.04	15.2	103.07	103.50	-11.7	32,468	-0.04%
2023/12/20	4.1	103.24	21.2	103.37	104.50	-17.1	32,160	-0.05%
2023/12/19	3	102.00	9	101.89	102.50	-6	31,507	-0.02%
2023/12/18	2	101.50	24.2	101.87	102.00	-22.2	31,329	-0.07%
2023/12/15	12.1	101.04	13	101.50	101.50	-0.9	31,177	0.00%
2023/12/14	1.3	101.50	16.1	101.97	102.00	-14.8	30,726	-0.05%
2023/12/13	0.2	101.00	0.1	101.00	101.00	0.1	30,500	0.00%
2023/12/12	0.7	101.00	1	101.00	101.00	-0.3	30,839	0.00%
2023/12/11	6.2	100.69	8	100.69	101.00	-1.8	30,769	-0.01%
2023/12/08	6.1	101.83	11.2	101.45	101.50	-5.1	30,658	-0.02%
2023/12/07	3	101.00	1	101.00	101.00	2	30,887	0.01%
2023/12/06	1.4	101.13	2.9	101.09	101.00	-1.5	30,950	0.00%
2023/12/05	2.1	100.98	3.2	100.69	101.00	-1.1	30,895	0.00%
2023/12/04	6	100.92	5.5	100.73	101.00	0.5	30,773	0.00%
2023/12/01	19.2	100.61	39.2	100.52	100.50	-20	30,811	-0.06%
2023/11/30	7	101.29	5	101.50	101.50	2	30,592	0.01%
2023/11/29	7	101.93	2.1	102.52	102.00	4.9	30,267	0.02%
2023/11/28	3	103.00	2	102.75	102.50	1	29,970	0.00%
2023/11/27	12	101.96	6.1	101.91	101.50	5.9	30,482	0.02%
2023/11/24	5.1	101.30	3.1	101.50	101.50	2	30,442	0.01%
2023/11/22	1.6	102.59	3	103.17	102.00	-1.4	31,063	0.00%
2023/11/21	1	101.50	20.2	102.12	102.50	-19.2	30,942	-0.06%
2023/11/20	10.1	101.35	0	0.00	101.00	10.1	31,170	0.03%
2023/11/17	3.4	102.50	9.3	102.40	102.50	-5.9	30,949	-0.02%
2023/11/16	1.5	100.83	8.8	100.86	101.00	-7.3	30,387	-0.02%
2023/11/15	33.2	100.03	46.8	100.46	100.50	-13.5	30,054	-0.04%
2023/11/14	4.3	99.96	36.3	99.38	100.00	-32	29,488	-0.11%
2023/11/13	2.4	97.78	4	97.98	97.70	-1.6	29,120	-0.01%
2023/11/10	54.7	97.62	4.5	97.23	97.20	50.2	29,544	0.17%
2023/11/09	10.1	97.88	9.5	98.19	97.90	0.6	30,337	0.00%
2023/11/08	5	96.61	7	96.66	97.00	-2	30,321	-0.01%
2023/11/07	28.5	96.18	0	0.00	96.10	28.5	30,373	0.09%
2023/11/06	50.9	96.68	7.7	97.24	96.40	43.2	30,281	0.14%
2023/11/03	49	95.69	6	95.82	95.80	43	29,982	0.14%
2023/11/02	12.5	96.84	25.2	96.60	97.00	-12.6	29,758	-0.04%
2023/11/01	20.1	95.98	2	95.85	95.60	18.1	30,097	0.06%
2023/10/31	48.6	96.10	10.5	96.19	96.50	38.1	30,309	0.13%
2023/10/30	114.7	95.29	47.8	94.83	94.50	66.9	29,933	0.22%	大買/
2023/10/27	16.2	98.35	2	98.35	98.20	14.2	28,083	0.05%
2023/10/26	17	98.34	3	98.10	98.50	14	28,036	0.05%
2023/10/25	25.6	99.06	4	99.20	99.00	21.6	27,773	0.08%
2023/10/24	117.8	98.62	17.1	98.38	98.30	100.8	27,620	0.36%	大買/
2023/10/23	48.1	100.93	27.6	100.93	100.50	20.5	26,288	0.08%
2023/10/20	7.3	103.43	1.3	104.27	103.50	6	25,919	0.02%
2023/10/19	33.8	103.62	2	104.00	103.50	31.8	25,714	0.12%
2023/10/18	5.1	105.79	5.3	106.00	105.50	-0.2	25,514	0.00%
2023/10/17	2.2	107.91	0	107.00	106.50	2.2	25,614	0.01%
2023/10/16	1.1	107.00	1.2	107.00	107.00	-0.1	26,265	0.00%
2023/10/13	1.1	106.50	6.1	107.16	107.50	-5	26,851	-0.02%
2023/10/12	2	107.00	8.2	106.99	107.00	-6.2	27,096	-0.02%
2023/10/11	1.4	106.00	13	106.00	106.00	-11.6	27,348	-0.04%
2023/10/06	2	105.00	2.9	105.48	105.50	-0.9	27,369	0.00%
2023/10/05	2	103.25	0	0.00	103.50	2	27,528	0.01%
2023/10/04	17.3	102.77	4	102.75	103.00	13.3	27,645	0.05%
2023/10/03	7.2	104.00	3	104.00	104.00	4.2	27,599	0.02%
2023/10/02	11.1	104.50	0	104.50	104.50	11.1	27,816	0.04%
2023/09/28	3.2	103.24	2	104.00	104.00	1.2	28,735	0.00%
2023/09/27	8.6	103.95	21	103.76	104.00	-12.4	29,226	-0.04%
2023/09/26	16.5	104.32	0	0.00	104.00	16.5	30,286	0.05%
2023/09/25	3	105.33	5	105.50	105.50	-2	31,242	-0.01%
2023/09/22	14.1	105.00	3.6	105.28	105.00	10.5	31,773	0.03%
2023/09/21	11.2	105.43	6	105.42	105.00	5.2	32,181	0.02%
2023/09/20	3	106.21	2.1	106.52	106.00	0.9	32,555	0.00%
2023/09/19	1.3	106.60	3	107.00	106.50	-1.8	33,360	-0.01%
2023/09/18	3	105.84	7	106.43	106.50	-4	34,796	-0.01%
2023/09/15	2	106.01	5.4	106.50	106.00	-3.3	35,058	-0.01%
2023/09/14	5.3	106.50	1	106.50	106.50	4.3	34,962	0.01%
2023/09/13	1.7	106.15	0	0.00	106.00	1.7	35,116	0.00%
2023/09/12	1.1	105.55	3.1	106.84	107.50	-2	35,594	-0.01%
2023/09/11	45.6	105.01	5	105.00	105.00	40.6	35,679	0.11%
2023/09/08	1.8	105.64	0	0.00	106.00	1.8	35,975	0.00%
2023/09/07	10.3	105.52	0	0.00	105.50	10.3	36,936	0.03%
2023/09/06	2.7	106.01	5	106.50	106.00	-2.3	38,325	-0.01%
2023/09/05	0.5	106.72	0	0.00	107.00	0.5	38,319	0.00%
2023/09/04	8.1	106.44	2	106.50	106.50	6.1	38,384	0.02%
2023/09/01	0	0.00	0.1	106.55	107.50	-0.1	38,403	0.00%
2023/08/31	3.4	105.85	32	105.55	106.50	-28.7	38,772	-0.07%
2023/08/30	9	106.33	0	0.00	106.00	9	38,234	0.02%
2023/08/29	27.6	105.84	8.2	105.76	106.00	19.4	38,783	0.05%
2023/08/28	4.8	108.12	9	108.83	108.00	-4.2	38,485	-0.01%
2023/08/25	5	108.10	1	108.00	108.00	4	39,185	0.01%
2023/08/24	0.5	109.00	20.5	109.27	109.50	-20	40,302	-0.05%
2023/08/23	2	107.00	10.5	107.00	106.50	-8.5	40,756	-0.02%
2023/08/22	0.2	106.50	0	0.00	106.50	0.2	41,061	0.00%
2023/08/21	4.4	105.89	6.1	106.25	106.00	-1.7	41,271	0.00%
2023/08/18	9.4	106.27	6	106.00	106.00	3.4	41,354	0.01%
2023/08/17	6.4	106.13	4	106.13	106.50	2.4	41,432	0.01%
2023/08/16	21.7	105.80	16.3	105.91	105.50	5.5	41,323	0.01%
2023/08/15	44.6	107.70	3.1	107.35	107.00	41.5	41,146	0.10%
2023/08/14	7	109.50	10	109.80	110.00	-3	40,542	-0.01%
2023/08/11	38.9	108.96	1	108.50	108.50	37.9	40,690	0.09%
2023/08/10	9.2	109.62	2	110.00	110.00	7.2	41,012	0.02%
2023/08/09	5.4	110.52	2.1	111.00	110.50	3.3	41,109	0.01%
2023/08/08	4	110.63	28	110.50	110.50	-24	41,947	-0.06%
2023/08/07	8.8	110.48	8.5	110.84	109.50	0.3	41,823	0.00%
2023/08/04	25	110.50	7	110.21	111.00	18	41,358	0.04%
2023/08/02	10	108.59	3	108.17	108.00	7	41,384	0.02%
2023/08/01	5.3	109.90	7	110.21	110.50	-1.8	40,993	0.00%
2023/07/31	39.6	109.21	15	109.07	108.50	24.6	40,803	0.06%
2023/07/28	2.7	109.93	1	110.00	109.50	1.7	40,510	0.00%
2023/07/27	8.8	110.99	6.3	111.36	110.50	2.5	40,589	0.01%
2023/07/26	9.6	111.53	31	111.95	111.50	-21.5	40,899	-0.05%
2023/07/25	6	111.00	12.2	110.59	112.00	-6.2	40,721	-0.02%
2023/07/24	3.1	108.00	3.1	107.35	108.00	0	39,989	0.00%
2023/07/21	6	107.25	8	107.81	107.50	-2	40,226	0.00%
2023/07/20	6	108.34	1	109.00	108.00	5	40,260	0.01%
2023/07/19	10	109.53	7	110.64	108.50	3	40,018	0.01%
2023/07/18	8.5	111.74	28.9	112.22	112.00	-20.4	39,654	-0.05%
2023/07/17	33.2	110.30	9.2	110.05	110.50	24	39,110	0.06%
2023/07/14	5.1	107.70	8.3	108.10	109.50	-3.2	38,735	-0.01%
2023/07/13	20.2	108.35	4.6	108.54	107.00	15.6	38,284	0.04%
2023/07/12	18.1	106.80	3.5	106.86	107.50	14.6	38,042	0.04%
2023/07/11	0.3	105.00	9	104.61	105.00	-8.7	37,842	-0.02%
2023/07/10	30.6	105.12	0.1	105.50	104.50	30.5	37,828	0.08%
2023/07/07	12.4	105.34	11.6	104.94	105.50	0.9	37,756	0.00%
2023/07/06	70.4	106.04	11	106.14	105.50	59.4	37,732	0.16%
2023/07/05	41.1	108.86	16	108.47	108.50	25.1	36,789	0.07%
2023/07/04	103.7	110.88	70.9	110.05	110.00	32.7	36,139	0.09%	大買/
2023/07/03	24.3	114.83	12	114.67	115.00	12.3	35,462	0.03%
2023/06/30	16.1	111.91	15	112.43	113.00	1.1	34,309	0.00%
2023/06/29	13.5	114.67	0	0.00	113.00	13.5	33,829	0.04%
2023/06/28	18.6	115.00	5	115.00	115.00	13.6	33,522	0.04%
2023/06/27	9	114.61	0.3	114.50	114.00	8.7	33,179	0.03%
2023/06/26	3.1	115.59	73	114.84	115.50	-69.9	32,601	-0.21%
2023/06/21	2.4	112.52	58	112.99	113.00	-55.7	32,082	-0.17%
2023/06/20	3.3	112.50	6	112.50	112.50	-2.7	32,028	-0.01%
2023/06/19	0.5	112.00	1	112.50	112.50	-0.5	31,892	0.00%
2023/06/16	45.3	111.46	56.9	112.10	111.00	-11.6	31,825	-0.04%
2023/06/15	41.5	111.70	10	111.50	111.50	31.5	31,398	0.10%
2023/06/14	13.8	112.22	22.3	112.87	112.50	-8.5	31,855	-0.03%
2023/06/13	32.6	112.18	13.3	112.69	112.50	19.3	31,723	0.06%
2023/06/12	29.3	110.37	31	109.59	110.50	-1.6	30,901	-0.01%
2023/06/09	29	107.50	6	107.92	108.00	23	29,760	0.08%
2023/06/08	23	107.07	36.3	107.01	107.00	-13.3	29,876	-0.04%
2023/06/07	0.2	107.44	3	107.50	108.00	-2.8	30,051	-0.01%
2023/06/06	5.1	106.32	2	106.50	107.00	3.1	30,703	0.01%
2023/06/05	19.7	107.69	3	108.17	107.50	16.7	30,622	0.05%
2023/06/02	22.2	108.47	13.3	108.45	108.00	8.9	31,419	0.03%
2023/06/01	6.2	106.77	22	107.36	108.00	-15.8	31,156	-0.05%
2023/05/31	14.5	106.09	14.9	106.47	106.50	-0.4	30,871	0.00%
2023/05/30	27	107.07	13.7	107.07	107.00	13.3	30,356	0.04%
2023/05/29	9	104.72	70	104.65	105.50	-61	29,635	-0.21%
2023/05/26	8.6	102.68	5	102.40	102.50	3.6	29,233	0.01%
2023/05/25	5	102.60	1	102.50	102.50	4	28,999	0.01%
2023/05/24	4.1	103.00	2.5	102.50	103.00	1.6	28,936	0.01%
2023/05/23	4	102.75	0.1	103.00	102.50	3.9	28,904	0.01%
2023/05/22	4.4	102.54	0	0.00	103.00	4.4	28,907	0.02%
2023/05/19	10.2	102.63	0	0.00	103.00	10.2	29,083	0.04%
2023/05/18	2	103.00	0.1	103.50	103.00	1.9	29,193	0.01%
2023/05/17	4.4	102.39	5	102.20	102.50	-0.6	29,333	0.00%
2023/05/16	17.7	102.13	0	0.00	102.00	17.7	28,993	0.06%
2023/05/15	15.9	102.03	0	102.50	102.00	15.9	28,601	0.06%
2023/05/12	10.8	105.40	2	106.50	102.50	8.8	28,557	0.03%
2023/05/11	10.8	105.40	2	106.50	105.00	8.8	27,867	0.03%
2023/05/10	0	106.50	2	106.50	106.50	-2	27,910	-0.01%
2023/05/09	8.1	105.63	26	106.46	106.50	-17.9	28,140	-0.06%
2023/05/08	7.4	105.02	0	0.00	105.00	7.4	28,301	0.03%
2023/05/05	1.7	105.09	50.1	105.00	105.00	-48.4	28,849	-0.17%
2023/05/04	1	105.00	3	105.00	105.00	-2	29,465	-0.01%
2023/05/03	18.2	105.53	8	105.75	105.50	10.2	29,917	0.03%
2023/05/02	7	105.29	34.1	105.54	106.00	-27.1	30,781	-0.09%
2023/04/28	2.3	104.44	6.3	104.00	104.50	-4	31,312	-0.01%
2023/04/27	1.2	103.55	1	103.50	103.50	0.2	31,454	0.00%
2023/04/26	4	103.62	15	104.00	103.50	-11	31,624	-0.03%
2023/04/25	4.2	103.25	1	103.50	103.00	3.2	31,354	0.01%
2023/04/24	11	103.55	5	104.00	103.50	6	31,215	0.02%
2023/04/21	3.3	104.15	13.2	104.51	104.00	-10	31,240	-0.03%
2023/04/20	0	104.00	29.2	104.33	104.50	-29.1	31,018	-0.09%
2023/04/19	5.1	103.71	5	104.10	104.00	0.1	31,244	0.00%
2023/04/18	14.1	104.00	24	104.19	104.50	-10	31,266	-0.03%
2023/04/17	0	104.00	1.6	104.00	104.00	-1.6	31,594	0.00%
2023/04/14	2	104.50	23	104.04	104.50	-21	32,030	-0.07%
2023/04/13	2.4	103.02	2	103.00	103.00	0.4	32,380	0.00%
2023/04/12	9.8	102.74	0	0.00	102.50	9.8	32,302	0.03%
2023/04/11	4.4	103.16	1	103.50	103.50	3.4	32,585	0.01%
2023/04/10	2.5	103.10	0.5	103.60	103.00	2	32,478	0.01%
2023/04/07	7.2	103.15	20	103.23	103.00	-12.8	32,418	-0.04%
2023/04/06	13.4	104.10	6.5	104.08	103.50	6.9	32,371	0.02%
2023/03/31	20	104.20	0	0.00	104.00	20	31,976	0.06%
2023/03/30	3	104.17	6.1	104.16	104.50	-3.1	32,025	-0.01%
2023/03/29	5.6	103.23	12	103.50	103.50	-6.4	32,165	-0.02%
2023/03/28	25.2	103.52	0.5	104.00	103.00	24.7	32,556	0.08%
2023/03/27	61.3	104.27	31.7	103.52	103.50	29.7	32,645	0.09%
2023/03/24	16.1	105.03	25.1	105.51	105.50	-9	33,306	-0.03%
2023/03/23	6	103.50	9	104.00	103.50	-3	32,568	-0.01%
2023/03/22	4	103.50	4.2	103.98	103.50	-0.2	32,454	0.00%
2023/03/21	0.3	103.50	3	103.50	103.50	-2.7	32,672	-0.01%
2023/03/20	7.1	102.86	3	103.00	102.50	4.1	32,644	0.01%
2023/03/17	3.1	103.50	29.6	103.71	103.50	-26.6	32,828	-0.08%
2023/03/16	7.6	102.37	4.2	102.50	102.00	3.4	32,303	0.01%
2023/03/15	10	102.40	1	102.00	102.50	9	32,585	0.03%
2023/03/14	9.8	101.69	2.4	102.21	102.00	7.5	33,160	0.02%
2023/03/13	14.1	102.43	12	102.38	103.00	2.1	33,434	0.01%
2023/03/10	11.2	101.60	1	102.00	102.00	10.2	34,333	0.03%
2023/03/09	60.3	102.96	12	102.50	102.50	48.3	34,973	0.14%
2023/03/08	26	104.39	5	104.00	104.00	21	35,167	0.06%
2023/03/07	13.1	105.11	21.7	105.16	105.00	-8.6	35,211	-0.02%
2023/03/06	1	103.50	13	103.62	103.50	-12	34,782	-0.03%
2023/03/03	14	103.07	14	103.46	102.50	0	34,733	0.00%
2023/03/02	2.1	102.26	27	102.50	102.50	-24.9	34,949	-0.07%
2023/03/01	5.1	101.80	5	102.20	102.00	0.1	35,010	0.00%
2023/02/24	15	101.83	5.2	102.99	101.00	9.8	34,736	0.03%
2023/02/23	2.4	102.50	7	102.50	103.00	-4.6	34,341	-0.01%
2023/02/22	16.2	101.75	103	102.00	102.00	-86.8	34,713	-0.25%	大賣/
2023/02/21	5.5	102.55	7.3	102.50	102.50	-1.8	34,783	-0.01%
2023/02/20	30	103.05	5	103.50	103.00	25	35,331	0.07%
2023/02/17	1	103.00	18.6	103.08	103.50	-17.6	35,745	-0.05%
2023/02/16	7.6	103.26	24	103.38	103.50	-16.4	36,384	-0.05%
2023/02/15	0.5	102.00	25	102.00	102.50	-24.5	37,202	-0.07%
2023/02/14	5	101.50	4	101.75	102.00	1	37,250	0.00%
2023/02/13	26	101.50	2	101.50	101.00	24	37,616	0.06%
2023/02/10	17.2	101.45	10.1	101.50	101.50	7.1	37,809	0.02%
2023/02/09	27	100.54	16.2	101.03	101.00	10.9	38,059	0.03%
2023/02/08	59	100.54	0.3	101.00	100.50	58.7	38,379	0.15%
2023/02/07	65.4	100.61	0	0.00	100.50	65.4	38,627	0.17%
2023/02/06	4.4	101.64	81.7	101.57	101.50	-77.3	38,581	-0.20%
2023/02/03	57.8	99.71	16	99.76	99.60	41.8	38,523	0.11%
2023/02/02	38	100.25	1	100.50	100.00	37	38,531	0.10%
2023/02/01	23	100.30	8	100.00	100.00	15	38,077	0.04%
2023/01/31	21.5	99.79	25.2	99.71	99.70	-3.7	37,933	-0.01%
2023/01/30	42.3	98.40	3	99.40	98.10	39.3	37,093	0.11%
2023/01/17	13.1	98.22	1	98.30	98.10	12.1	36,341	0.03%
2023/01/16	7.9	98.66	1	99.20	98.10	6.9	36,361	0.02%
2023/01/13	6.8	98.91	1	99.00	98.60	5.8	36,315	0.02%
2023/01/12	10.3	98.99	2	98.90	98.60	8.3	36,978	0.02%
2023/01/11	8.2	99.51	3	99.73	99.10	5.2	37,569	0.01%
2023/01/10	3.5	99.34	5	99.36	99.40	-1.5	37,879	0.00%
2023/01/09	5.4	99.24	12.3	99.36	99.10	-6.9	38,027	-0.02%
2023/01/06	3.6	98.49	3	98.60	98.40	0.6	37,890	0.00%
2023/01/05	16.6	98.32	3	98.17	98.00	13.6	38,045	0.04%
2023/01/04	17.6	98.38	6	98.45	98.10	11.6	38,079	0.03%
2023/01/03	43	98.62	19	99.18	99.10	24	38,013	0.06%
2022/12/30	2.2	99.95	4	99.88	99.90	-1.8	37,602	0.00%
2022/12/29	50.9	99.80	27	99.85	99.70	23.9	37,753	0.06%
2022/12/28	24	100.02	0	0.00	100.50	24	38,005	0.06%
2022/12/27	2.2	100.53	0	0.00	100.50	2.2	37,915	0.01%
2022/12/26	5	101.00	5	100.90	101.00	0	38,115	0.00%
2022/12/23	7.7	100.45	3	100.67	101.00	4.7	38,434	0.01%
2022/12/22	0	0.00	5.5	100.82	101.00	-5.5	38,849	-0.01%
2022/12/21	18	100.31	5	101.00	100.00	13	39,308	0.03%
2022/12/20	31.2	100.45	21	100.50	100.00	10.2	39,198	0.03%
2022/12/19	18	100.53	16	101.31	101.50	2	39,135	0.01%
2022/12/16	46.9	100.89	24	100.60	100.50	22.9	38,899	0.06%
2022/12/15	0.2	102.00	1	101.50	101.50	-0.8	38,102	0.00%
2022/12/14	7	101.64	11	102.14	102.50	-4	38,124	-0.01%
2022/12/13	21.4	101.32	1	101.50	101.00	20.4	38,141	0.05%
2022/12/12	2.1	101.76	3.1	102.00	102.00	-1	37,850	0.00%
2022/12/09	53	102.01	0	0.00	102.00	53	38,145	0.14%
2022/12/08	2.1	102.00	6	102.00	101.50	-4	37,890	-0.01%
2022/12/07	23.5	102.76	17	102.12	102.00	6.5	37,817	0.02%
2022/12/06	35.3	103.64	39.1	103.26	103.00	-3.8	37,621	-0.01%
2022/12/05	48.1	106.21	47.1	105.64	105.50	1	37,014	0.00%
2022/12/02	38.7	105.09	102.1	105.44	105.50	-63.4	36,500	-0.17%	大賣/
2022/12/01	29.2	102.79	32.5	102.35	103.00	-3.3	35,734	-0.01%
2022/11/30	2	100.50	2	101.25	100.50	0	34,905	0.00%
2022/11/29	1.6	99.85	5	99.88	100.00	-3.5	34,038	-0.01%
2022/11/28	17.7	99.97	1	100.00	100.00	16.7	33,757	0.05%
2022/11/25	17.4	100.53	5	100.70	100.50	12.4	33,605	0.04%
2022/11/24	19.3	100.45	5.3	100.69	101.00	14	33,507	0.04%
2022/11/23	5.4	100.94	0	0.00	100.50	5.4	33,169	0.02%
2022/11/22	2	100.01	2	100.50	100.50	0	33,091	0.00%
2022/11/21	2	100.50	0	0.00	100.00	2	32,902	0.01%
2022/11/18	5	101.10	2.5	102.10	100.50	2.5	32,636	0.01%
2022/11/17	2.3	101.33	6	101.42	101.50	-3.8	32,326	-0.01%
2022/11/16	3.5	101.50	8	102.06	101.50	-4.5	32,188	-0.01%
2022/11/15	15.1	101.37	9	101.67	101.50	6.1	31,685	0.02%
2022/11/14	27	100.29	7.5	100.63	101.50	19.5	31,198	0.06%
2022/11/11	92.6	100.78	40.2	100.18	100.00	52.4	30,512	0.17%
2022/11/10	19.1	100.61	11	100.50	100.50	8	29,543	0.03%
2022/11/09	7.1	101.65	5.2	101.81	102.50	1.9	29,373	0.01%
2022/11/08	16	100.00	16	100.13	100.00	0	29,190	0.00%
2022/11/07	30.1	100.25	30.6	100.01	100.00	-0.5	29,498	0.00%
2022/11/04	58	100.12	13.1	100.36	100.50	44.9	29,858	0.15%
2022/11/03	35.3	100.72	25	101.18	101.00	10.3	29,990	0.03%
2022/11/02	12.2	101.05	5	101.80	102.00	7.2	29,765	0.02%
2022/11/01	32.1	101.27	12	101.46	101.50	20.1	29,668	0.07%
2022/10/31	27.4	101.92	31	102.79	102.50	-3.6	29,304	-0.01%
2022/10/28	8	103.81	7	104.00	104.00	1	29,222	0.00%
2022/10/27	9	104.39	9	104.28	104.00	0	29,368	0.00%
2022/10/26	13	103.08	23.8	103.90	104.00	-10.8	29,519	-0.04%
2022/10/25	14.1	102.37	12	103.04	103.50	2.1	29,293	0.01%
2022/10/24	3.4	103.50	1	103.00	103.00	2.4	29,045	0.01%
2022/10/21	19	102.11	20	103.15	103.50	-1	28,923	0.00%
2022/10/20	15.2	101.50	0	0.00	102.50	15.2	29,034	0.05%
2022/10/19	4	103.38	3	104.17	103.00	1	28,453	0.00%
2022/10/18	13.1	104.27	0	0.00	103.50	13.1	28,204	0.05%
2022/10/17	8	104.63	3	105.17	105.00	5	28,041	0.02%
2022/10/14	4	104.50	8	105.00	105.00	-4	27,956	-0.01%
2022/10/13	0.6	103.64	1.2	103.92	103.50	-0.7	28,122	0.00%
2022/10/12	8.5	103.74	0	0.00	103.00	8.5	27,974	0.03%
2022/10/11	25	104.58	16	104.16	104.00	9	27,628	0.03%
2022/10/07	4.1	107.00	9.1	107.33	107.50	-5	27,413	-0.02%
2022/10/06	29	107.28	20.1	107.15	107.50	8.9	27,815	0.03%
2022/10/05	32.1	106.47	40.4	106.95	107.00	-8.3	27,893	-0.03%
2022/10/04	6	102.08	0	0.00	102.50	6	27,455	0.02%
2022/10/03	0.1	101.00	0	0.00	101.00	0.1	27,474	0.00%
2022/09/30	1.4	101.13	1.5	101.50	102.00	-0.2	27,695	0.00%
2022/09/29	1.8	101.22	1	102.00	101.50	0.8	27,913	0.00%
2022/09/28	26.5	101.72	18	101.64	100.50	8.5	28,002	0.03%
2022/09/27	5.1	103.52	5	103.70	103.50	0.1	27,942	0.00%
2022/09/26	15.8	104.59	0.3	105.67	104.00	15.5	28,760	0.05%
2022/09/23	2.1	106.55	0	0.00	106.50	2.1	29,122	0.01%
2022/09/22	0	0.00	9	106.22	107.00	-9	29,606	-0.03%
2022/09/21	5.4	106.89	0.6	107.50	107.00	4.8	29,763	0.02%
2022/09/20	1	108.50	0	0.00	108.50	1	29,793	0.00%
2022/09/19	4	106.50	0	0.00	107.00	4	29,797	0.01%
2022/09/16	5	107.20	0	0.00	107.50	5	30,004	0.02%
2022/09/15	5.1	108.00	0	108.00	108.00	5.1	30,148	0.02%
2022/09/14	7	107.57	4.4	108.00	107.50	2.6	30,383	0.01%
2022/09/13	11.2	109.49	6	109.75	110.00	5.2	30,584	0.02%
2022/09/12	4.3	108.00	0	0.00	108.50	4.3	30,594	0.01%
2022/09/08	2.2	106.77	1	107.00	107.00	1.2	31,113	0.00%
2022/09/07	6.6	106.78	0.2	108.00	106.00	6.4	31,387	0.02%
2022/09/06	2.1	108.23	2	108.00	108.50	0.1	31,270	0.00%
2022/09/05	0	108.50	1	108.00	108.00	-1	31,528	0.00%
2022/09/02	0.3	107.85	1	108.00	107.50	-0.7	31,931	0.00%
2022/09/01	13.3	107.47	0	0.00	107.50	13.3	32,046	0.04%
2022/08/31	1.2	108.07	1.2	108.59	109.00	-0.1	31,915	0.00%
2022/08/30	2.1	108.02	1	108.00	108.50	1.1	31,741	0.00%
2022/08/29	10.1	108.25	0	0.00	108.00	10.1	32,006	0.03%
2022/08/26	0.1	110.00	2.4	110.00	110.50	-2.3	32,155	-0.01%
2022/08/25	4	109.63	1.1	110.00	109.50	2.9	32,478	0.01%
2022/08/24	15	109.60	15	109.17	109.50	0	33,426	0.00%
2022/08/23	1	110.00	1	110.00	110.00	0	34,509	0.00%
2022/08/22	2	110.50	0	0.00	111.00	2	34,940	0.01%
2022/08/19	0	0.00	0.3	111.50	111.00	-0.3	35,525	0.00%
2022/08/18	15.2	111.83	7	111.71	112.00	8.2	35,898	0.02%
2022/08/17	1.4	111.65	25.1	111.94	112.50	-23.7	36,728	-0.06%
2022/08/16	10.2	111.29	6	111.25	111.00	4.2	36,840	0.01%
2022/08/15	8	112.23	6	112.58	112.00	2	36,930	0.01%
2022/08/12	42	113.11	32.3	113.11	112.50	9.8	37,208	0.03%
2022/08/11	4	111.50	25	112.17	113.00	-21	37,022	-0.06%
2022/08/10	3.1	110.00	18.8	109.96	110.00	-15.7	36,918	-0.04%
2022/08/09	1	107.50	3.6	108.56	109.00	-2.6	36,398	-0.01%
2022/08/08	16.1	107.66	10	107.50	108.00	6.1	36,343	0.02%
2022/08/05	15.3	108.34	2	108.50	108.00	13.3	36,295	0.04%
2022/08/04	21.4	106.99	0	0.00	108.00	21.4	36,249	0.06%
2022/08/03	5	107.50	6	107.50	108.50	-1	35,932	0.00%
2022/08/02	6.4	107.44	42	107.50	108.00	-35.6	35,709	-0.10%
2022/08/01	2.1	108.52	16.8	108.61	109.00	-14.7	35,441	-0.04%
2022/07/29	14	108.96	0	0.00	109.00	14	35,652	0.04%
2022/07/28	4.9	108.63	2.1	108.26	108.50	2.8	35,867	0.01%
2022/07/27	27.2	108.11	1	109.00	108.00	26.2	36,003	0.07%
2022/07/26	3.2	107.66	9.2	107.88	108.00	-6	35,778	-0.02%
2022/07/25	1	106.47	3	107.17	107.50	-2.1	35,635	-0.01%
2022/07/22	3.2	105.69	2	106.00	106.00	1.2	35,447	0.00%
2022/07/21	1	104.00	6	104.50	105.50	-5	35,462	-0.01%
2022/07/20	5.2	103.90	5.6	104.23	103.50	-0.3	35,419	0.00%
2022/07/19	2	104.00	4.2	104.02	104.00	-2.2	35,511	-0.01%
2022/07/18	1	104.50	1.8	104.94	105.00	-0.8	35,446	0.00%
2022/07/15	1.1	105.45	12.1	105.37	105.00	-11	35,469	-0.03%
2022/07/14	22.1	104.95	13	103.92	105.00	9.1	35,384	0.03%
2022/07/13	7.7	103.04	29.1	102.85	102.50	-21.4	34,910	-0.06%
2022/07/12	25.4	100.25	1	100.50	100.50	24.4	34,569	0.07%
2022/07/11	15.3	101.34	0	0.00	101.00	15.3	34,330	0.04%
2022/07/08	13.7	102.51	10	103.00	102.00	3.7	34,172	0.01%
2022/07/07	12.2	102.99	16	102.50	103.50	-3.9	33,867	-0.01%
2022/07/06	26.6	101.22	11.3	101.99	100.50	15.3	33,478	0.05%
2022/07/05	17.7	101.56	18	102.31	102.50	-0.4	33,199	0.00%
2022/07/04	31.6	100.23	3.7	101.05	100.00	27.9	32,860	0.08%
2022/07/01	12.3	107.02	29.8	107.20	106.00	-17.5	32,262	-0.05%
2022/06/30	8	109.44	1.6	109.50	109.00	6.4	31,744	0.02%
2022/06/29	5.1	111.60	4	111.75	111.00	1.1	31,393	0.00%
2022/06/28	0	0.00	1	111.03	112.00	-1	31,168	0.00%
2022/06/27	1.3	111.40	5	111.60	111.00	-3.7	31,040	-0.01%
2022/06/24	1	109.50	2.2	109.45	110.00	-1.2	30,863	0.00%
2022/06/23	10.4	108.43	4.7	108.34	108.00	5.7	30,701	0.02%
2022/06/22	2.7	109.71	0.4	110.00	109.50	2.3	30,281	0.01%
2022/06/21	10.3	111.89	1	111.61	112.00	9.3	30,597	0.03%
2022/06/20	0.1	109.91	1	110.00	109.00	-0.9	30,276	0.00%
2022/06/17	14.2	109.86	3	110.29	109.50	11.2	30,071	0.04%
2022/06/16	6.6	111.77	0.1	112.50	111.50	6.5	29,597	0.02%
2022/06/15	1.1	111.55	2	112.50	112.00	-0.9	30,439	0.00%
2022/06/14	6	111.33	6.2	110.87	111.50	-0.2	30,755	0.00%
2022/06/13	15.7	111.74	18	111.61	111.50	-2.4	30,823	-0.01%
2022/06/10	13.2	114.50	0	0.00	114.00	13.2	30,587	0.04%
2022/06/08	0	0.00	1	114.00	114.00	-1	30,518	0.00%
2022/06/07	11	114.33	2.2	113.77	113.50	8.8	30,625	0.03%
2022/06/06	0.3	115.00	20	115.38	115.50	-19.8	30,483	-0.06%
2022/06/02	6.3	114.92	23	115.46	114.00	-16.7	30,890	-0.05%
2022/06/01	15.1	114.55	17.5	115.06	114.50	-2.4	31,010	-0.01%
2022/05/31	3	112.50	25.9	111.64	113.00	-22.9	30,133	-0.08%
2022/05/30	3	110.33	4.3	110.35	110.50	-1.3	28,871	0.00%
2022/05/27	3	110.00	7	110.36	110.00	-4	28,372	-0.01%
2022/05/26	4.7	109.18	1.3	109.88	109.00	3.4	27,992	0.01%
2022/05/25	12.7	109.40	19	109.68	109.50	-6.3	27,818	-0.02%
2022/05/24	6	108.21	2	108.50	108.00	4	27,347	0.01%
2022/05/23	1.1	108.95	6.4	108.66	108.00	-5.3	26,969	-0.02%
2022/05/20	7.5	107.43	7.7	108.09	107.00	-0.2	26,832	0.00%
2022/05/19	5.2	106.65	2.2	107.18	107.50	3	26,456	0.01%
2022/05/18	0.6	106.12	24.4	106.73	107.00	-23.7	26,023	-0.09%
2022/05/17	0	0.00	6	105.00	105.00	-6	25,518	-0.02%
2022/05/16	1	104.00	3.2	104.00	104.50	-2.2	25,323	-0.01%
2022/05/13	4.5	103.83	0.4	103.00	104.00	4.1	25,172	0.02%
2022/05/12	1	102.50	20	102.50	102.00	-19	25,217	-0.08%
2022/05/11	0.1	103.50	1.2	103.50	103.00	-1.1	25,124	0.00%
2022/05/10	0	0.00	2.3	103.48	104.00	-2.3	25,133	-0.01%
2022/05/09	3.2	103.81	6.1	103.66	104.00	-2.9	25,217	-0.01%
2022/05/06	1.4	103.04	2	103.50	104.00	-0.7	25,527	0.00%
2022/05/05	5	105.00	2	105.25	104.50	3	25,631	0.01%
2022/05/04	1.2	104.42	5.3	104.09	104.00	-4.1	25,602	-0.02%
2022/05/03	1	101.50	2	102.50	102.50	-1	25,586	0.00%
2022/04/29	2	101.75	3	102.00	102.00	-1	25,993	0.00%
2022/04/28	1.4	100.63	2	101.00	101.50	-0.7	26,305	0.00%
2022/04/27	5.2	100.00	2	100.00	100.00	3.2	26,323	0.01%
2022/04/26	3.1	101.00	0	0.00	101.00	3.1	26,227	0.01%
2022/04/25	45.9	100.99	9.3	101.16	100.50	36.6	26,131	0.14%
2022/04/22	5	102.50	0	0.00	103.50	5	25,723	0.02%
2022/04/21	1.1	103.00	1.1	103.52	103.00	0	26,086	0.00%
2022/04/20	2	102.25	0	0.00	103.00	2	26,106	0.01%
2022/04/19	1	103.00	1	103.00	102.00	0	26,095	0.00%
2022/04/18	1.1	102.05	7	102.50	102.50	-5.9	26,235	-0.02%
2022/04/15	0	103.75	2	103.00	103.00	-2	26,622	-0.01%
2022/04/14	0	0.00	3.1	104.00	104.00	-3.1	27,070	-0.01%
2022/04/13	0	0.00	3	104.00	104.00	-3	27,740	-0.01%
2022/04/12	1	102.50	2	102.50	102.00	-1	29,846	0.00%
2022/04/11	12	102.02	3	102.00	102.00	9	29,853	0.03%
2022/04/08	6.2	102.76	10.2	103.00	103.00	-4	29,736	-0.01%
2022/04/07	7.2	103.52	6	103.83	103.00	1.2	29,605	0.00%
2022/04/06	5.6	104.73	3	105.00	105.00	2.6	29,253	0.01%
2022/04/01	16.5	104.76	5	104.50	104.50	11.5	28,990	0.04%
2022/03/31	6.3	106.32	27	106.02	106.00	-20.7	28,748	-0.07%
2022/03/30	1.3	105.50	12	105.46	105.50	-10.7	28,608	-0.04%
2022/03/29	12	104.88	0	0.00	105.50	12	28,506	0.04%
2022/03/28	11	105.61	1.1	106.00	106.00	9.9	28,443	0.03%
2022/03/25	15.6	106.40	2	106.25	106.00	13.6	28,332	0.05%
2022/03/24	19.5	106.46	16.6	106.96	106.50	3	28,289	0.01%
2022/03/23	2	105.00	2.2	105.00	105.50	-0.2	27,980	0.00%
2022/03/22	1.1	104.02	2	104.00	104.00	-0.9	28,224	0.00%
2022/03/21	9	105.11	1.3	105.50	104.50	7.7	28,256	0.03%
2022/03/18	8.1	104.38	14.6	104.59	106.00	-6.5	28,271	-0.02%
2022/03/17	1.1	103.11	12.1	103.71	104.00	-11	27,192	-0.04%
2022/03/16	3.1	100.85	0	0.00	101.50	3.1	26,806	0.01%
2022/03/15	7.3	101.22	5.6	101.61	101.00	1.7	26,458	0.01%
2022/03/14	5.1	103.11	1	103.00	102.50	4.1	26,525	0.02%
2022/03/11	2.2	103.50	4.1	103.50	103.50	-1.9	26,516	-0.01%
2022/03/10	9.2	103.05	12	103.46	103.00	-2.8	26,500	-0.01%
2022/03/09	8.2	101.75	21.3	101.76	101.50	-13.1	26,385	-0.05%
2022/03/08	18.4	101.58	6.5	101.00	101.50	11.9	26,349	0.05%
2022/03/07	20.8	103.12	4	102.75	102.50	16.8	25,720	0.07%
2022/03/04	4	104.88	1	105.00	105.00	3	25,816	0.01%
2022/03/03	1	105.00	1	104.50	104.50	0	25,972	0.00%
2022/03/02	4	104.00	0	0.00	104.50	4	26,143	0.02%
2022/03/01	0.2	105.00	1	104.00	104.50	-0.8	26,204	0.00%
2022/02/25	4.1	103.26	6	103.00	103.00	-1.9	26,220	-0.01%
2022/02/24	21.5	103.26	8	103.00	102.50	13.5	26,098	0.05%
2022/02/23	2	104.75	1	104.50	105.00	1	25,606	0.00%
2022/02/22	6.2	104.74	4	104.25	104.50	2.2	25,709	0.01%
2022/02/21	3.1	105.82	1.2	106.37	106.00	2	25,784	0.01%
2022/02/18	0	0.00	11.2	105.51	105.50	-11.2	25,924	-0.04%
2022/02/17	1.2	105.50	2	106.00	106.00	-0.8	25,998	0.00%
2022/02/16	3.4	105.29	11	105.50	105.50	-7.6	26,003	-0.03%
2022/02/15	2	104.00	0	0.00	104.00	2	26,223	0.01%
2022/02/14	6.2	104.10	4	104.13	104.00	2.2	26,310	0.01%
2022/02/11	0	0.00	1.8	105.58	106.00	-1.8	26,318	-0.01%
2022/02/10	0.2	106.00	5.1	105.90	106.50	-5	26,440	-0.02%
2022/02/09	1	106.00	14.3	106.00	106.50	-13.3	26,437	-0.05%
2022/02/08	16	105.47	6.1	104.34	105.50	9.9	26,352	0.04%
2022/02/07	4.3	103.13	20.5	103.51	103.00	-16.2	25,826	-0.06%
2022/01/26	40.6	102.07	2	102.75	102.00	38.6	25,471	0.15%
2022/01/25	4.6	102.39	1	103.00	103.00	3.6	25,257	0.01%
2022/01/24	4.4	103.24	1.6	103.50	103.00	2.8	25,076	0.01%
2022/01/21	13.2	102.35	15	102.07	102.00	-1.8	24,727	-0.01%
2022/01/20	3	103.33	0	0.00	103.00	3	24,415	0.01%
2022/01/19	3	103.50	1	103.50	103.50	2	24,199	0.01%
2022/01/18	0.3	104.00	2	104.00	103.50	-1.7	24,100	-0.01%
2022/01/17	8	103.69	9	103.94	103.50	-1	24,204	0.00%
2022/01/14	12.8	103.71	15	103.97	103.50	-2.2	24,181	-0.01%
2022/01/13	0	0.00	3	105.17	105.50	-3	24,050	-0.01%
2022/01/12	3.2	104.19	51	104.00	104.50	-47.8	24,214	-0.20%
2022/01/11	2	104.25	4	104.75	104.50	-2	24,338	-0.01%
2022/01/10	10.2	105.25	1.1	104.55	104.50	9.1	24,605	0.04%
2022/01/07	3.4	106.74	10	106.55	106.50	-6.6	24,846	-0.03%
2022/01/06	22.2	107.11	29.2	106.97	107.00	-7	24,497	-0.03%
2022/01/05	80.1	109.57	38.2	109.06	109.00	41.9	23,990	0.17%
2022/01/04	23.1	103.64	3.1	104.00	103.50	20	22,264	0.09%
2022/01/03	20.1	103.83	1	104.00	103.00	19.1	22,420	0.09%
2021/12/30	2.2	104.05	0	0.00	104.00	2.2	22,693	0.01%
2021/12/29	2.2	105.00	11	104.73	105.00	-8.8	23,058	-0.04%
2021/12/28	0	0.00	7	104.93	105.50	-7	23,528	-0.03%
2021/12/27	1	104.50	1.2	104.50	104.50	-0.2	23,690	0.00%
2021/12/24	0	0.00	0.6	104.02	104.00	-0.6	24,112	0.00%
2021/12/23	0.2	104.00	1	104.00	104.00	-0.8	24,295	0.00%
2021/12/22	6.5	103.92	11.1	103.55	103.50	-4.6	24,599	-0.02%
2021/12/21	0	0.00	2.6	104.43	104.50	-2.6	24,777	-0.01%
2021/12/20	6.1	103.16	7	103.43	103.00	-0.9	24,788	0.00%
2021/12/17	7.3	103.32	1	103.50	103.50	6.3	24,743	0.03%
2021/12/16	22.7	104.02	1	106.00	103.50	21.7	24,530	0.09%
2021/12/15	7	104.00	3.2	105.00	105.00	3.8	24,606	0.02%
2021/12/14	5	104.40	2	104.50	104.50	3	24,867	0.01%
2021/12/13	2.7	105.01	0.1	105.50	104.50	2.6	24,882	0.01%
2021/12/10	8	105.44	2.1	105.02	105.00	5.9	25,648	0.02%
2021/12/09	0	0.00	7	105.64	106.00	-7	25,628	-0.03%
2021/12/08	6.2	105.26	4.2	106.23	105.00	2	25,632	0.01%
2021/12/07	4.1	105.75	5	105.50	106.00	-1	25,267	0.00%
2021/12/06	3	106.00	38.2	106.40	106.50	-35.2	25,185	-0.14%
2021/12/03	3	105.50	1	106.00	105.00	2	25,281	0.01%
2021/12/02	4.2	105.49	6	106.33	105.00	-1.9	25,365	-0.01%
2021/12/01	3.3	105.04	9	105.06	105.50	-5.8	25,219	-0.02%
2021/11/30	8.6	104.36	2	104.75	103.50	6.6	25,243	0.03%
2021/11/29	8.3	103.61	17	103.44	103.50	-8.8	24,913	-0.04%
2021/11/26	23.6	103.84	30	103.97	103.50	-6.4	24,820	-0.03%
2021/11/25	19.1	105.50	1.1	105.05	105.00	18	24,927	0.07%
2021/11/24	13.2	105.35	4	105.50	105.50	9.1	24,868	0.04%
2021/11/23	5	106.40	4.6	106.28	106.00	0.4	24,601	0.00%
2021/11/22	6.1	106.84	22.1	107.00	106.50	-16	24,446	-0.07%
2021/11/19	3.1	106.69	15	106.70	106.50	-11.9	24,384	-0.05%
2021/11/18	15.1	106.77	8	106.69	107.00	7.1	24,337	0.03%
2021/11/17	21.4	107.69	2	107.25	107.00	19.4	24,205	0.08%
2021/11/16	29	108.07	0	0.00	108.00	29	24,180	0.12%
2021/11/15	6.2	108.45	5.8	109.34	108.00	0.4	24,775	0.00%
2021/11/12	1	108.50	8	108.88	109.00	-7	24,877	-0.03%
2021/11/11	1	108.00	7	107.86	107.50	-6	24,858	-0.02%
2021/11/10	2.2	109.36	18.7	108.91	109.00	-16.5	25,126	-0.07%
2021/11/09	6.1	107.34	4.6	107.50	108.00	1.5	25,521	0.01%
2021/11/08	1	107.50	14	107.11	107.50	-13	25,431	-0.05%
2021/11/05	1	108.50	2	108.25	109.00	-1	25,877	0.00%
2021/11/04	0	0.00	3	108.00	108.00	-3	26,297	-0.01%
2021/11/03	1	108.00	4	108.00	107.50	-3	26,495	-0.01%
2021/11/02	10	107.50	3.5	107.78	107.50	6.5	26,978	0.02%
2021/11/01	2	107.25	1	107.50	106.50	1	26,974	0.00%
2021/10/29	3.2	107.07	5.2	107.31	107.00	-2	27,025	-0.01%
2021/10/28	0.1	108.50	3.3	108.05	108.50	-3.2	27,041	-0.01%
2021/10/27	2	108.00	1	107.50	108.00	1	27,205	0.00%
2021/10/26	2	108.75	4	108.88	109.00	-2	27,413	-0.01%
2021/10/25	5	108.20	32.3	108.73	108.00	-27.3	27,459	-0.10%
2021/10/22	2.1	107.75	12	107.54	107.50	-9.9	27,653	-0.04%
2021/10/21	1.1	107.99	1.4	107.93	108.00	-0.3	27,868	0.00%
2021/10/20	2.3	107.28	0.1	107.50	107.50	2.2	27,916	0.01%
2021/10/19	11	107.50	7.2	107.15	107.00	3.8	27,785	0.01%
2021/10/18	30	108.08	34.8	109.45	107.50	-4.8	28,334	-0.02%
2021/10/15	13.8	109.18	34.9	108.98	109.50	-21.1	28,682	-0.07%
2021/10/14	0	0.00	5	107.20	106.50	-5	28,303	-0.02%
2021/10/13	14	105.75	0	0.00	105.50	14	28,537	0.05%
2021/10/12	15.3	105.40	3	105.33	105.00	12.3	28,786	0.04%
2021/10/08	8	107.44	5	107.50	108.00	3	29,185	0.01%
2021/10/07	2	105.50	4.3	105.69	107.00	-2.3	29,179	-0.01%
2021/10/06	10.3	103.85	11	103.64	103.00	-0.7	29,150	0.00%
2021/10/05	16.7	101.50	3	102.00	101.50	13.7	28,786	0.05%
2021/10/04	6.2	102.86	3.2	103.19	103.00	3	28,567	0.01%
2021/10/01	25.9	103.63	6	103.59	103.00	19.9	28,543	0.07%
2021/09/30	6.3	104.97	3.1	105.16	105.00	3.2	28,439	0.01%
2021/09/29	16.2	104.86	3	105.00	105.00	13.2	28,792	0.05%
2021/09/28	24.4	106.51	0	0.00	106.50	24.4	29,592	0.08%
2021/09/27	6	107.67	0.1	108.00	107.50	5.9	29,497	0.02%
2021/09/24	3.5	107.86	2	107.50	107.50	1.5	29,530	0.01%
2021/09/23	15.2	107.26	6	106.75	106.50	9.2	29,793	0.03%
2021/09/22	9	106.50	2	107.00	107.00	7	29,774	0.02%
2021/09/17	6.2	107.85	3	108.83	108.50	3.2	29,528	0.01%
2021/09/16	8	107.63	2.1	108.27	107.50	5.9	29,476	0.02%
2021/09/15	13.9	108.98	10.7	109.86	108.50	3.2	29,612	0.01%
2021/09/14	3	107.00	4.6	107.29	107.50	-1.6	29,019	-0.01%
2021/09/13	13.8	106.85	6	106.50	106.50	7.8	29,065	0.03%
2021/09/10	0.3	107.90	0	0.00	108.00	0.3	29,390	0.00%
2021/09/09	34	106.69	20	107.50	107.00	14	29,660	0.05%
2021/09/08	18	107.42	7	108.86	107.50	11	29,623	0.04%
2021/09/07	12.2	108.76	12	108.75	108.50	0.2	29,547	0.00%
2021/09/06	8.1	112.29	2	111.50	111.00	6.1	29,553	0.02%
2021/09/03	15.1	112.33	5	112.20	112.50	10.1	29,849	0.03%
2021/09/02	2.2	111.23	9.7	111.90	111.50	-7.5	29,768	-0.03%
2021/09/01	7	110.64	17	111.44	111.00	-10	29,654	-0.03%
2021/08/31	11.1	108.96	3.1	108.71	111.00	8	29,587	0.03%
2021/08/30	6.2	107.92	5	108.80	109.00	1.2	29,418	0.00%
2021/08/27	4.1	107.73	12	106.63	108.00	-7.9	29,666	-0.03%
2021/08/26	6.6	107.62	0	0.00	107.50	6.6	29,835	0.02%
2021/08/25	5	108.40	5	108.20	108.50	0	30,168	0.00%
2021/08/24	13.9	108.43	2	108.25	109.00	11.9	30,304	0.04%
2021/08/23	0.3	106.92	7	107.29	107.50	-6.7	30,576	-0.02%
2021/08/20	12.8	103.55	6	104.33	104.50	6.8	30,649	0.02%
2021/08/19	27.9	103.64	11.2	103.24	103.00	16.7	31,163	0.05%
2021/08/18	27.2	105.65	16.3	105.79	107.00	10.9	30,717	0.04%
2021/08/17	6.2	106.85	2	106.50	106.50	4.2	31,031	0.01%
2021/08/16	12.1	107.34	5	107.60	107.50	7.1	31,124	0.02%
2021/08/13	13.6	108.95	4	109.50	109.00	9.6	31,441	0.03%
2021/08/12	1.2	108.63	2	109.50	109.00	-0.8	31,378	0.00%
2021/08/11	28.1	106.92	14	107.57	109.00	14.1	31,859	0.04%
2021/08/10	13.3	109.10	1	110.50	108.50	12.3	32,440	0.04%
2021/08/09	4.1	111.63	0	0.00	112.00	4.1	33,341	0.01%
2021/08/06	8.4	112.85	13	112.92	112.50	-4.6	33,684	-0.01%
2021/08/05	3	111.33	16.3	111.38	112.00	-13.3	34,169	-0.04%
2021/08/04	4.5	111.89	4	112.13	112.00	0.5	36,329	0.00%
2021/08/03	12	111.63	2	111.25	111.50	10	37,309	0.03%
2021/08/02	1.3	110.62	6	111.75	113.00	-4.8	37,640	-0.01%
2021/07/30	4.4	110.46	9	110.56	110.00	-4.6	38,246	-0.01%
2021/07/29	9.2	110.24	10.2	110.99	111.00	-1.1	38,400	0.00%
2021/07/28	13	109.77	35	109.74	110.50	-22	39,142	-0.06%
2021/07/27	2.6	111.19	11.2	111.04	111.50	-8.5	40,042	-0.02%
2021/07/26	28.3	109.66	8.1	109.95	110.00	20.2	40,774	0.05%
2021/07/23	25	110.80	1	112.00	110.50	24	40,978	0.06%
2021/07/22	19.6	110.09	1	111.99	110.50	18.6	41,267	0.05%
2021/07/21	43.1	113.56	27.2	113.93	112.50	15.9	41,185	0.04%
2021/07/20	11.5	114.93	3.3	115.00	114.50	8.2	40,817	0.02%
2021/07/19	21.2	117.52	14.2	116.51	116.50	7	41,033	0.02%
2021/07/16	7.4	118.50	10	119.30	119.50	-2.6	41,627	-0.01%
2021/07/15	13	118.38	19.8	118.62	119.50	-6.8	41,646	-0.02%
2021/07/14	23.2	116.58	25.6	116.95	116.00	-2.4	41,038	-0.01%
2021/07/13	2.3	116.21	19	116.13	116.50	-16.7	41,122	-0.04%
2021/07/12	9.3	115.25	23.2	115.04	115.00	-13.9	41,396	-0.03%
2021/07/09	20.3	113.65	8.7	113.98	114.00	11.6	41,770	0.03%
2021/07/08	18.2	115.37	12.7	115.46	115.50	5.5	42,184	0.01%
2021/07/07	14.3	115.47	8	115.56	115.00	6.3	42,614	0.01%
2021/07/06	20.5	116.34	30.5	116.28	116.50	-10	43,302	-0.02%
2021/07/05	12.1	114.83	36.4	114.54	117.00	-24.3	43,911	-0.06%
2021/07/02	15.2	111.80	4.3	111.87	111.50	10.9	43,223	0.03%
2021/07/01	7.1	111.72	5.2	112.01	112.00	1.9	43,510	0.00%
2021/06/30	6.1	112.59	5.5	112.74	112.00	0.6	43,940	0.00%
2021/06/29	6.1	111.84	13.1	112.07	111.50	-7	45,039	-0.02%
2021/06/28	13.1	111.77	13	111.85	111.50	0.1	46,909	0.00%
2021/06/25	9.3	114.10	8.8	113.97	113.00	0.5	47,286	0.00%
2021/06/24	7	112.57	29.2	112.77	113.00	-22.2	47,379	-0.05%
2021/06/23	6	110.00	20	110.35	111.50	-14	47,741	-0.03%
2021/06/22	18.4	109.27	21	109.07	108.50	-2.7	48,354	-0.01%
2021/06/21	30.8	108.94	5.3	108.93	108.50	25.5	49,335	0.05%
2021/06/18	12.4	111.81	12.1	112.29	111.50	0.3	50,635	0.00%
2021/06/17	13.5	110.55	19	111.37	113.00	-5.5	51,947	-0.01%
2021/06/16	20.3	111.95	15.4	112.66	111.50	4.9	54,351	0.01%
2021/06/15	30.9	112.63	16	112.94	113.00	14.9	56,251	0.03%
2021/06/11	20	113.32	51.8	112.98	113.50	-31.7	58,242	-0.05%
2021/06/10	5.2	110.50	15.1	110.96	110.50	-9.9	59,189	-0.02%
2021/06/09	13.2	109.77	1	111.00	109.50	12.2	60,027	0.02%
2021/06/08	8.1	111.12	10	110.65	110.50	-1.9	61,243	0.00%
2021/06/07	42.2	110.11	16	111.06	110.50	26.2	62,197	0.04%
2021/06/04	27.2	110.04	25	111.04	112.00	2.2	62,654	0.00%
2021/06/03	17.2	111.65	26.3	111.13	111.00	-9.2	62,906	-0.01%
2021/06/02	36.6	113.00	31.2	112.33	112.00	5.4	63,414	0.01%
2021/06/01	26	114.06	18	114.44	114.50	8	64,306	0.01%
2021/05/31	5.6	112.64	4.2	113.23	113.50	1.4	65,255	0.00%
2021/05/28	0.6	111.00	2.2	110.98	111.00	-1.6	66,126	0.00%
2021/05/27	23.5	108.65	23	109.02	109.50	0.5	66,575	0.00%
2021/05/26	6	112.33	8.6	111.12	111.50	-2.6	67,559	0.00%
2021/05/25	7.8	111.93	5.1	112.50	112.00	2.8	69,013	0.00%
2021/05/24	24.2	108.52	27.2	109.41	109.50	-3.1	69,079	0.00%
2021/05/21	14.2	108.71	20.1	109.07	109.50	-5.9	69,408	-0.01%
2021/05/20	20.1	105.13	28	105.96	106.00	-7.9	69,516	-0.01%
2021/05/19	33.5	105.38	27.4	105.61	105.00	6.1	70,236	0.01%
2021/05/18	19.8	103.34	32	104.33	107.00	-12.2	70,231	-0.02%
2021/05/17	36.5	99.52	71.3	100.13	98.20	-34.9	70,387	-0.05%
2021/05/14	51.8	104.78	32.7	104.73	104.50	19.1	70,236	0.03%
2021/05/13	60.2	102.50	49.6	102.76	103.00	10.6	70,571	0.01%
2021/05/12	56.1	101.13	75.6	100.06	102.00	-19.5	70,334	-0.03%
2021/05/11	37.4	107.85	69.7	106.83	107.00	-32.3	69,233	-0.05%
2021/05/10	55	114.40	35.5	113.62	113.00	19.5	69,994	0.03%
2021/05/07	18.4	116.17	42.3	115.97	117.50	-23.9	72,312	-0.03%
2021/05/06	5.2	111.52	5.4	112.09	112.50	-0.2	73,359	0.00%
2021/05/05	21.7	111.10	20	112.18	110.00	1.7	74,195	0.00%
2021/05/04	52.6	109.14	21.3	109.52	108.50	31.3	75,249	0.04%
2021/05/03	17.5	113.10	27.3	112.91	112.50	-9.7	76,133	-0.01%
2021/04/29	13.8	117.47	20.4	117.23	116.00	-6.6	78,603	-0.01%
2021/04/28	16.8	117.15	5	117.28	117.00	11.8	79,282	0.01%
2021/04/27	11.6	119.32	7.2	120.40	118.50	4.4	80,842	0.01%
2021/04/26	21.2	118.10	4.3	118.45	117.50	16.9	81,368	0.02%
2021/04/23	8.5	117.91	25.4	117.92	119.00	-16.9	82,262	-0.02%
2021/04/22	33.7	118.76	36.1	118.81	117.50	-2.4	84,441	0.00%
2021/04/21	19.3	120.25	20.9	120.45	120.00	-1.6	88,574	0.00%
2021/04/20	3.1	121.84	17.5	121.79	122.00	-14.4	89,305	-0.02%
2021/04/19	23.4	122.11	23.4	122.06	121.50	-0.1	90,633	0.00%
2021/04/16	25.1	123.14	26.6	123.00	123.50	-1.5	91,260	0.00%
2021/04/15	12	120.46	7.5	120.29	121.00	4.5	92,273	0.00%
2021/04/14	44.6	121.56	6.7	120.62	121.50	37.9	93,500	0.04%
2021/04/13	20.1	122.44	9.1	121.95	122.50	10.9	96,281	0.01%
2021/04/12	36.6	120.74	10.1	120.65	120.50	26.5	99,322	0.03%
2021/04/09	49.3	121.03	25.2	121.44	120.00	24.2	102,027	0.02%
2021/04/08	12.5	122.55	13.5	122.74	122.50	-1	101,224	0.00%
2021/04/07	16.4	123.41	12.6	123.08	123.50	3.7	101,243	0.00%
2021/04/06	22	122.89	16	123.31	122.50	6	101,439	0.01%
2021/04/01	69.4	122.76	54	122.34	121.50	15.4	101,864	0.02%
2021/03/31	112.3	124.83	121.1	124.52	124.00	-8.8	102,143	-0.01%	大買/大賣/
2021/03/30	14.4	128.97	58.1	129.17	129.50	-43.7	100,661	-0.04%
2021/03/29	45.2	127.76	14	128.32	128.50	31.2	100,823	0.03%
2021/03/26	22.1	126.71	80	127.01	126.50	-57.9	101,700	-0.06%
2021/03/25	112.1	127.59	27.2	127.58	126.50	84.9	101,299	0.08%	大買/
2021/03/24	84.8	129.25	75.2	129.14	128.00	9.6	100,686	0.01%
2021/03/23	102.1	131.89	110.1	131.77	130.50	-7.9	99,806	-0.01%	大買/大賣/
2021/03/22	17.6	126.04	32.8	127.02	130.00	-15.3	98,701	-0.02%
2021/03/19	91.2	125.31	71.5	124.77	123.50	19.7	97,546	0.02%
2021/03/18	36.9	129.65	45.3	129.71	129.50	-8.4	95,637	-0.01%
2021/03/17	56.9	126.12	82.9	125.69	126.00	-26	94,357	-0.03%
2021/03/16	31.4	122.24	28.7	122.50	123.00	2.7	92,873	0.00%
2021/03/15	18.7	119.72	82.6	120.19	121.00	-63.9	92,452	-0.07%
2021/03/12	34	118.61	69.3	119.41	120.00	-35.3	93,263	-0.04%
2021/03/11	15.6	117.25	17.1	116.94	117.00	-1.5	94,385	0.00%
2021/03/10	6.3	115.66	7	115.63	115.50	-0.8	93,926	0.00%
2021/03/09	4.6	113.41	78.6	113.62	115.00	-73.9	93,640	-0.08%
2021/03/08	27.9	114.77	35	114.76	113.50	-7.1	93,481	-0.01%
2021/03/05	27.3	114.48	18.1	114.98	115.00	9.2	92,985	0.01%
2021/03/04	16.1	114.12	7.5	114.66	114.50	8.7	92,545	0.01%
2021/03/03	33.1	115.48	26.1	114.77	115.50	7	91,575	0.01%
2021/03/02	5.4	112.70	9.4	113.57	112.00	-4	90,689	0.00%
2021/02/26	78.7	112.93	21	112.50	112.00	57.6	90,179	0.06%
2021/02/25	62.2	115.07	115.3	115.54	116.50	-53.1	88,553	-0.06%	大賣/
2021/02/24	55.4	112.99	5.2	112.63	110.50	50.2	87,097	0.06%
2021/02/23	31.3	110.49	65.3	109.44	111.50	-33.9	86,598	-0.04%
2021/02/22	22.4	112.39	19	112.18	111.00	3.4	86,137	0.00%
2021/02/19	61.8	110.42	83	110.39	110.00	-21.2	85,645	-0.02%
2021/02/18	27.3	113.52	31.2	113.82	113.00	-4	84,850	0.00%
2021/02/17	90.4	113.84	40	114.36	114.00	50.4	84,908	0.06%
2021/02/05	37	114.09	34.2	114.42	113.50	2.8	83,928	0.00%
2021/02/04	39.8	114.32	12.1	114.29	114.00	27.7	83,134	0.03%
2021/02/03	28.8	116.28	32.5	116.36	116.50	-3.7	82,680	0.00%
2021/02/02	20.3	115.85	26.3	116.28	116.50	-6	82,107	-0.01%
2021/02/01	77.8	110.30	56.3	110.86	113.00	21.5	81,389	0.03%
2021/01/29	108.4	116.36	102.2	114.96	111.50	6.2	79,640	0.01%	大買/大賣/
2021/01/28	108.6	119.35	50.8	119.08	118.50	57.9	76,874	0.08%	大買/
2021/01/27	51	123.25	30	123.58	123.00	21	75,136	0.03%
2021/01/26	81.2	122.21	35.5	122.20	122.00	45.7	73,916	0.06%
2021/01/25	47.8	120.36	65.2	120.45	123.00	-17.4	72,070	-0.02%
2021/01/22	135.7	120.33	183.7	120.38	121.50	-48	70,174	-0.07%	大買/大賣/
2021/01/21	52.3	116.52	113.4	116.31	117.00	-61.1	67,021	-0.09%	大賣/
2021/01/20	61.7	115.88	75.4	116.64	114.50	-13.7	66,129	-0.02%
2021/01/19	56.8	115.51	66	115.55	115.00	-9.3	64,197	-0.01%
2021/01/18	42.5	113.06	28.3	113.07	114.00	14.2	63,005	0.02%
2021/01/15	105.3	115.47	72.7	115.93	115.50	32.6	61,737	0.05%	大買/
2021/01/14	56.6	113.64	170.5	112.90	116.00	-113.9	59,302	-0.19%	大賣/鉅額交易
2021/01/13	43.2	105.65	35.7	105.70	106.50	7.5	54,542	0.01%
2021/01/12	45	104.54	48.7	103.78	104.00	-3.7	53,983	-0.01%
2021/01/11	19.2	107.42	58.8	108.00	107.50	-39.6	53,647	-0.07%
2021/01/08	49.3	108.08	68.9	107.32	108.00	-19.6	53,291	-0.04%
2021/01/07	35.6	106.63	57.1	106.94	107.00	-21.5	51,832	-0.04%
2021/01/06	105.8	105.39	165.1	105.25	105.00	-59.3	50,561	-0.12%	大買/大賣/
2021/01/05	147.8	102.66	163.2	103.54	104.00	-15.4	47,274	-0.03%	大買/大賣/
2021/01/04	79.2	96.80	167.8	96.20	99.90	-88.6	44,037	-0.20%	大賣/
2020/12/31	24.3	91.85	33.5	91.55	92.00	-9.2	40,427	-0.02%
2020/12/30	12.1	90.84	7.6	91.11	91.60	4.5	40,179	0.01%
2020/12/29	32.2	91.03	45.1	90.83	90.40	-12.9	39,796	-0.03%
2020/12/28	51.1	92.25	25.8	92.23	91.80	25.2	39,355	0.06%
2020/12/25	58.4	91.53	103.4	91.68	91.80	-45	38,556	-0.12%	大賣/
2020/12/24	11	89.55	14.9	89.49	89.60	-3.9	37,188	-0.01%
2020/12/23	16	88.99	15.6	88.88	88.80	0.4	37,032	0.00%
2020/12/22	93.3	89.16	56	89.08	87.70	37.3	36,732	0.10%
2020/12/21	4	87.45	13	88.02	88.00	-9	36,124	-0.02%
2020/12/18	5.6	87.85	1.6	87.95	87.70	4	35,941	0.01%
2020/12/17	2	87.95	8	87.89	87.80	-6	35,866	-0.02%
2020/12/16	7	87.76	10	87.78	88.20	-3	35,716	-0.01%
2020/12/15	26	87.00	19	86.72	87.10	7	35,463	0.02%
2020/12/14	24.9	88.08	7	88.61	87.70	17.9	35,162	0.05%
2020/12/11	60.2	87.33	105.4	86.90	87.60	-45.2	34,666	-0.13%	大賣/
2020/12/10	42.5	87.92	42.2	87.76	87.70	0.4	33,930	0.00%
2020/12/09	4.4	88.63	35	88.87	89.00	-30.6	33,480	-0.09%
2020/12/08	70	88.41	47	88.47	87.60	23	32,621	0.07%
2020/12/07	100.2	86.58	210.8	86.24	87.90	-110.6	31,140	-0.36%	大賣/鉅額交易
2020/12/04	9.1	83.01	72.4	83.03	82.90	-63.2	28,798	-0.22%
2020/12/03	25	82.15	2	82.15	82.00	23	28,368	0.08%
2020/12/02	13	82.49	27	82.85	82.70	-14	28,204	-0.05%
2020/12/01	10.1	82.48	5	82.42	82.90	5.1	28,227	0.02%
2020/11/30	23	82.24	12	82.74	82.30	11	28,504	0.04%
2020/11/27	8	82.56	2	82.60	82.60	6	27,917	0.02%
2020/11/26	15	82.91	37.3	82.87	83.00	-22.3	27,869	-0.08%
2020/11/25	7	81.81	4.8	81.84	82.00	2.2	27,823	0.01%
2020/11/24	33.2	82.30	1.9	82.40	82.00	31.3	27,853	0.11%
2020/11/23	12.1	82.70	9	82.93	82.90	3.1	27,877	0.01%
2020/11/20	27.5	82.34	1	82.20	82.50	26.5	27,738	0.10%
2020/11/19	14.6	82.63	2.2	82.85	82.90	12.5	27,618	0.05%
2020/11/18	14.1	83.00	14	83.19	83.20	0.1	27,595	0.00%
2020/11/17	11.5	82.99	17.7	82.70	83.00	-6.2	27,491	-0.02%
2020/11/16	6	82.55	25	82.54	82.60	-19	27,885	-0.07%
2020/11/13	11.1	81.36	15.2	81.49	81.40	-4	27,577	-0.01%
2020/11/12	25.2	81.64	19.1	81.62	81.90	6	27,494	0.02%
2020/11/11	3	81.23	22	80.97	81.60	-19	27,213	-0.07%
2020/11/10	8.1	80.78	5	80.90	80.80	3.1	27,174	0.01%
2020/11/09	28.2	80.91	127	81.06	81.20	-98.8	28,235	-0.35%	大賣/
2020/11/06	3.3	79.42	39	79.57	79.70	-35.8	28,321	-0.13%
2020/11/05	4.3	78.85	1	79.00	79.00	3.3	28,488	0.01%
2020/11/04	8	78.16	6.1	78.75	78.80	1.9	29,073	0.01%
2020/11/03	2	78.45	2	78.50	78.30	0	29,122	0.00%
2020/11/02	2	77.65	35	77.83	78.30	-33	29,432	-0.11%
2020/10/30	10.3	77.39	5	77.86	77.50	5.3	29,600	0.02%
2020/10/29	12.2	77.37	17.2	77.51	78.00	-5	29,550	-0.02%
2020/10/28	48	78.82	2	79.40	78.30	46	30,059	0.15%
2020/10/27	0	79.90	20	79.65	80.00	-20	30,234	-0.07%
2020/10/26	4	80.48	0	80.30	80.20	4	30,632	0.01%
2020/10/23	2	81.00	0.7	80.70	80.70	1.3	31,049	0.00%
2020/10/22	1	80.40	3	80.57	80.80	-2	32,073	-0.01%
2020/10/21	24.2	80.70	1	80.80	80.40	23.2	32,779	0.07%
2020/10/20	14	81.47	3	81.03	81.40	11	33,058	0.03%
2020/10/19	35	81.17	74	81.01	81.30	-39	33,610	-0.12%
2020/10/16	13	79.16	35	79.22	78.60	-22	33,408	-0.07%
2020/10/15	3	77.97	8	78.21	78.10	-5	33,847	-0.01%
2020/10/14	13.1	78.18	4	78.25	78.00	9.1	34,602	0.03%
2020/10/13	9.6	78.54	6	78.58	78.90	3.6	34,800	0.01%
2020/10/12	3.2	78.56	21.6	78.51	78.70	-18.4	35,259	-0.05%
2020/10/08	3	77.73	2	77.80	78.00	1	35,425	0.00%
2020/10/07	5	77.40	2	77.50	77.40	3	35,744	0.01%
2020/10/06	17	77.81	1	78.00	77.80	16	36,066	0.04%
2020/10/05	16	77.81	2	78.05	77.70	14	36,653	0.04%
2020/09/30	1	77.50	28	77.84	77.40	-27	37,159	-0.07%
2020/09/29	8	77.43	1	78.10	77.00	7	37,455	0.02%
2020/09/28	8	76.03	8	76.33	76.90	0	37,793	0.00%
2020/09/25	28.2	74.66	26	74.56	74.30	2.2	38,001	0.01%
2020/09/24	89	75.16	41	75.65	75.00	48	38,076	0.13%
2020/09/23	11	76.76	6.5	76.83	76.70	4.6	37,687	0.01%
2020/09/22	10	76.97	35.1	76.94	76.80	-25.1	38,132	-0.07%
2020/09/21	11	77.61	3	77.67	77.40	8	38,706	0.02%
2020/09/18	16	77.70	10	77.81	77.60	6	40,000	0.01%
2020/09/17	12	78.28	3.6	78.13	78.10	8.4	40,947	0.02%
2020/09/16	14	78.77	17	79.22	78.80	-3	41,362	-0.01%
2020/09/15	6	79.25	52	79.10	79.10	-46	41,339	-0.11%
2020/09/14	9	79.31	23	79.05	79.40	-14	41,646	-0.03%
2020/09/11	5	78.24	32	78.39	78.50	-27	41,491	-0.07%
2020/09/10	12	78.30	15	78.45	78.50	-3	41,523	-0.01%
2020/09/09	15	76.89	31	77.00	77.90	-16	41,410	-0.04%
2020/09/08	15	77.49	7	77.86	77.50	8	41,473	0.02%
2020/09/07	13.1	76.95	2	77.10	77.30	11.1	41,611	0.03%
2020/09/04	21	76.87	3	77.13	76.90	18	41,954	0.04%
2020/09/03	2	77.70	3	78.00	77.70	-1	41,789	0.00%
2020/09/02	7	77.06	2.1	77.29	77.80	4.9	41,734	0.01%
2020/09/01	11	76.97	1	76.50	77.00	10	42,211	0.02%
2020/08/31	10	77.42	3	77.73	76.90	7	42,474	0.02%
2020/08/28	1	77.80	2.2	77.91	77.50	-1.2	42,692	0.00%
2020/08/27	8	77.70	6	77.92	77.50	2	42,988	0.00%
2020/08/26	3	78.03	31	78.00	78.20	-28	43,281	-0.06%
2020/08/25	0	0.00	2.2	78.17	78.30	-2.2	43,441	-0.01%
2020/08/24	4.4	77.73	5	77.88	77.60	-0.6	43,891	0.00%
2020/08/21	7	78.06	15.3	78.07	78.20	-8.3	43,964	-0.02%
2020/08/20	36.1	77.50	40	77.32	77.10	-4	43,929	-0.01%
2020/08/19	10.3	79.68	25	80.18	79.30	-14.7	43,368	-0.03%
2020/08/18	13	79.57	11.8	79.64	79.80	1.2	43,283	0.00%
2020/08/17	10	80.25	12	80.27	80.20	-2	43,604	0.00%
2020/08/14	9	79.96	7	80.39	80.40	2	43,618	0.00%
2020/08/13	38.1	80.27	16	80.53	79.50	22.1	43,559	0.05%
2020/08/12	14	80.60	8	81.15	81.40	6	42,948	0.01%
2020/08/11	15	79.99	0	0.00	79.80	15	43,139	0.03%
2020/08/10	54.8	80.41	26.2	80.19	80.50	28.6	43,407	0.07%
2020/08/07	9	78.47	1.5	78.94	78.30	7.5	43,275	0.02%
2020/08/06	12	78.98	56	78.89	79.00	-44	43,625	-0.10%
2020/08/05	27	78.11	3	78.23	77.90	24	43,829	0.05%
2020/08/04	107.3	77.79	80	77.99	78.10	27.3	44,340	0.06%	大買/
2020/08/03	35.5	77.74	6	77.77	77.10	29.5	44,597	0.07%
2020/07/31	25.2	79.02	20	78.97	78.40	5.2	44,108	0.01%
2020/07/30	21	77.87	4	77.90	78.00	17	43,832	0.04%
2020/07/29	54	78.45	4	78.65	78.00	50	43,666	0.11%
2020/07/28	59.5	78.87	23	79.70	78.40	36.5	43,848	0.08%
2020/07/27	42.4	78.45	31	79.16	78.00	11.4	43,342	0.03%
2020/07/24	61.2	80.93	3	80.70	80.00	58.2	42,760	0.14%
2020/07/23	44.6	81.94	9	81.99	82.10	35.6	42,348	0.08%
2020/07/22	78	85.45	26	85.52	85.90	52	41,517	0.13%
2020/07/21	22	85.54	56	85.45	85.30	-34	40,594	-0.08%
2020/07/20	43.1	86.02	5	86.76	86.80	38.1	39,798	0.10%
2020/07/17	24.6	88.20	12	88.24	88.00	12.6	39,066	0.03%
2020/07/16	6.1	87.66	22	87.52	87.60	-15.9	39,095	-0.04%
2020/07/15	15	86.77	14.4	86.85	86.60	0.6	38,790	0.00%
2020/07/14	8	86.69	26	86.62	86.30	-18	39,163	-0.05%
2020/07/13	9	86.20	8	86.04	86.70	1	39,298	0.00%
2020/07/10	30	85.22	65.5	85.52	84.80	-35.5	39,392	-0.09%
2020/07/09	12	86.38	4	86.58	86.20	8	39,134	0.02%
2020/07/08	10	86.96	3.4	86.93	87.00	6.7	38,728	0.02%
2020/07/07	7.1	86.34	8.6	86.48	87.00	-1.6	38,430	0.00%
2020/07/06	10	86.42	18	86.40	86.40	-8	38,484	-0.02%
2020/07/03	56.4	85.25	13.5	85.41	85.30	42.9	39,251	0.11%
2020/07/02	16	85.54	9.3	85.70	86.00	6.7	39,318	0.02%
2020/07/01	19	86.22	14	86.11	85.90	5	39,567	0.01%
2020/06/30	17.1	86.07	21.6	86.13	86.30	-4.5	39,234	-0.01%
2020/06/29	22	84.41	29.9	84.41	85.20	-7.9	38,911	-0.02%
2020/06/24	12.7	82.18	63.4	83.21	83.50	-50.7	37,861	-0.13%
2020/06/23	9.1	79.88	21.6	80.03	80.20	-12.5	37,387	-0.03%
2020/06/22	2.1	78.66	2	78.65	78.90	0.1	37,269	0.00%
2020/06/19	7.1	78.29	3.8	78.51	78.80	3.3	37,883	0.01%
2020/06/18	2	78.20	3	78.13	78.50	-1	37,988	0.00%
2020/06/17	7.1	78.34	1	78.10	78.20	6.1	38,713	0.02%
2020/06/16	1	78.30	7.6	78.27	78.40	-6.6	40,122	-0.02%
2020/06/15	8.4	77.36	3	77.47	77.00	5.4	41,533	0.01%
2020/06/12	13.1	77.27	18	77.56	78.00	-4.9	42,349	-0.01%
2020/06/11	10.1	79.17	12	79.53	78.60	-1.9	42,992	0.00%
2020/06/10	8	79.69	15	79.71	79.90	-7	43,388	-0.02%
2020/06/09	10.8	79.68	12	79.84	79.50	-1.2	44,767	0.00%
2020/06/08	5.5	79.38	28	79.38	79.70	-22.5	45,559	-0.05%
2020/06/05	3.2	78.09	4.8	78.29	78.50	-1.6	45,175	0.00%
2020/06/04	18	78.13	32	78.32	78.40	-14	45,232	-0.03%
2020/06/03	10.2	78.08	16	78.12	78.10	-5.8	45,254	-0.01%
2020/06/02	9.4	77.11	17.8	77.03	77.10	-8.4	45,186	-0.02%
2020/06/01	4	76.30	22.6	76.45	76.20	-18.6	45,106	-0.04%
2020/05/29	5	74.90	2	75.20	75.80	3	45,158	0.01%
2020/05/28	4	75.50	4	75.23	75.30	0	44,994	0.00%
2020/05/27	7.3	75.18	3.8	75.01	75.30	3.5	45,453	0.01%
2020/05/26	10.2	74.71	17	75.05	74.80	-6.8	45,969	-0.01%
2020/05/25	20.5	73.20	11	73.17	73.60	9.5	46,216	0.02%
2020/05/22	34.2	73.86	2	73.90	73.60	32.2	46,552	0.07%
2020/05/21	14	74.71	3	74.67	74.70	11	46,325	0.02%
2020/05/20	15.1	74.74	9	74.79	74.50	6.1	46,417	0.01%
2020/05/19	39.1	74.91	3	75.10	74.80	36.1	46,489	0.08%
2020/05/18	70.4	76.18	4	75.95	75.00	66.4	46,100	0.14%
2020/05/15	31.2	77.24	23	77.43	77.10	8.2	45,526	0.02%
2020/05/14	27	78.21	39	78.17	78.20	-12	45,023	-0.03%
2020/05/13	25	78.28	7.1	78.45	78.80	17.9	44,680	0.04%
2020/05/12	33.1	77.73	3	77.70	77.30	30.1	44,565	0.07%
2020/05/11	30	78.19	24	78.62	78.90	6	44,747	0.01%
2020/05/08	6	76.35	67	76.33	76.20	-61	44,242	-0.14%
2020/05/07	14	74.90	4	75.35	75.20	10	44,308	0.02%
2020/05/06	24	74.64	5	74.62	74.30	19	44,218	0.04%
2020/05/05	46	74.36	11	74.24	74.10	35	44,492	0.08%
2020/05/04	26	74.45	20	74.50	74.50	6	44,768	0.01%
2020/04/30	19	76.42	25	76.44	77.00	-6	44,694	-0.01%
2020/04/29	8	75.85	8	75.90	75.60	0	44,975	0.00%
2020/04/28	2	75.10	14	75.18	75.20	-12	45,609	-0.03%
2020/04/27	3	74.87	13	74.92	74.90	-10	47,798	-0.02%
2020/04/24	8.2	73.89	2	73.90	73.80	6.2	47,910	0.01%
2020/04/23	18	74.22	4	74.40	74.00	14	48,896	0.03%
2020/04/22	7	72.87	27	72.85	73.90	-20	48,768	-0.04%
2020/04/21	45	74.22	17	74.05	73.50	28	48,703	0.06%
2020/04/20	13	76.17	5	75.96	76.20	8	48,171	0.02%
2020/04/17	24	75.90	33	75.82	75.80	-9	48,024	-0.02%
2020/04/16	19.3	74.62	50	74.59	74.00	-30.7	47,392	-0.06%
2020/04/15	13.8	74.40	9.6	74.31	74.10	4.2	47,157	0.01%
2020/04/14	9.1	74.04	4	74.40	74.40	5.1	47,387	0.01%
2020/04/13	11	73.34	1	73.20	73.10	10	47,485	0.02%
2020/04/10	2	73.65	9	73.80	73.90	-7	47,506	-0.01%
2020/04/09	37	74.75	8	74.39	74.00	29	47,817	0.06%
2020/04/08	29	73.18	64	73.85	75.00	-35	47,242	-0.07%
2020/04/07	15	70.92	11	71.36	71.20	4	45,981	0.01%
2020/04/06	15	69.77	5	69.82	70.20	10	45,466	0.02%
2020/04/01	5.3	70.05	3.1	70.14	70.00	2.2	44,975	0.00%
2020/03/31	9	70.00	0	0.00	69.90	9	44,733	0.02%
2020/03/30	6	69.78	3	69.77	70.00	3	44,283	0.01%
2020/03/27	27.4	70.98	3	70.83	70.10	24.4	43,919	0.06%
2020/03/26	8	70.90	6	70.90	71.00	2	43,204	0.00%
2020/03/25	16	71.80	3	71.57	71.40	13	43,208	0.03%
2020/03/24	14	70.04	8	70.29	69.40	6	42,793	0.01%
2020/03/23	28.2	67.62	22	67.76	67.50	6.2	43,074	0.01%
2020/03/20	110.1	70.09	31	70.01	70.80	79.1	42,561	0.19%	大買/
2020/03/19	49.3	67.45	71	67.24	66.30	-21.7	41,412	-0.05%
2020/03/18	25.5	70.42	2	70.70	70.00	23.5	40,185	0.06%
2020/03/17	10.3	70.86	17	71.14	70.60	-6.7	39,472	-0.02%
2020/03/16	57	72.31	23	72.47	71.10	34	38,858	0.09%
2020/03/13	44.4	70.49	48.2	73.06	74.60	-3.8	38,007	-0.01%
2020/03/12	51.1	75.65	13	75.54	74.70	38.1	36,846	0.10%
2020/03/11	19.2	78.89	2	78.90	78.60	17.2	35,761	0.05%
2020/03/10	14.2	79.04	9	79.28	79.40	5.2	35,582	0.01%
2020/03/09	27.1	79.53	5	79.74	79.10	22.1	35,358	0.06%
2020/03/06	13	80.93	46	81.18	80.80	-33	35,166	-0.09%
2020/03/05	43	83.05	32	82.88	82.70	11	35,040	0.03%
2020/03/04	32.1	81.69	10	81.61	81.70	22.1	35,049	0.06%
2020/03/03	9	81.00	5	81.42	81.00	4	34,888	0.01%
2020/03/02	21.1	79.00	7	79.37	79.20	14.1	34,638	0.04%
2020/02/27	10	80.53	0.5	80.60	80.30	9.5	34,937	0.03%
2020/02/26	31	81.40	5	81.20	81.10	26	34,982	0.07%
2020/02/25	8	81.75	8	81.69	82.30	0	34,763	0.00%
2020/02/24	3	80.67	3	80.90	80.70	0	34,847	0.00%
2020/02/21	9	81.90	0	0.00	81.70	9	35,036	0.03%
2020/02/20	7	82.96	2.5	82.82	82.80	4.5	36,338	0.01%
2020/02/19	6	83.62	1	83.40	83.80	5	36,346	0.01%
2020/02/18	2	83.20	3	83.37	83.40	-1	36,642	0.00%
2020/02/17	11.2	83.97	4	83.88	83.90	7.2	37,750	0.02%
2020/02/14	27	84.97	30	84.60	84.90	-3	38,341	-0.01%
2020/02/13	64.1	85.57	43	85.50	84.70	21.1	39,439	0.05%
2020/02/12	3	84.63	14	84.65	85.50	-11	40,708	-0.03%
2020/02/11	11.5	82.48	35.1	82.47	82.90	-23.6	41,559	-0.06%
2020/02/10	52.1	80.89	46	81.42	82.00	6.1	42,608	0.01%
2020/02/07	11.1	82.91	1	83.20	82.90	10.1	43,602	0.02%
2020/02/06	4	83.18	3	83.33	83.60	1	45,059	0.00%
2020/02/05	6.1	82.40	11	82.13	82.20	-4.9	46,922	-0.01%
2020/02/04	11	83.43	12	82.83	82.20	-1	48,200	0.00%
2020/02/03	22	78.70	7.2	80.31	82.20	14.8	48,094	0.03%
2020/01/31	37	83.60	17	83.79	83.20	20	47,505	0.04%
2020/01/30	54.7	83.92	5	83.16	83.10	49.7	47,070	0.11%
2020/01/20	14	92.36	24	92.37	92.30	-10	44,925	-0.02%
2020/01/17	2	92.10	40.5	91.97	92.30	-38.5	44,926	-0.09%
2020/01/16	1.2	89.77	1	90.10	90.00	0.2	44,307	0.00%
2020/01/15	7	89.87	22	90.05	89.90	-15	45,467	-0.03%
2020/01/14	6	89.83	4	89.95	90.00	2	46,469	0.00%
2020/01/13	2	89.00	7.1	89.10	89.60	-5.1	46,698	-0.01%
2020/01/10	4	88.10	10	88.37	89.00	-6	47,630	-0.01%
2020/01/09	7	87.51	6	87.40	87.10	1	48,452	0.00%
2020/01/08	212	86.53	6	87.08	86.50	206	48,573	0.42%	大買/鉅額交易
2020/01/07	20.8	89.90	14	89.06	89.10	6.8	48,302	0.01%
2020/01/06	2.2	90.50	15	90.63	90.50	-12.8	48,395	-0.03%
2020/01/03	17	91.70	14.7	91.59	91.60	2.3	48,271	0.00%
2020/01/02	251	90.44	4	91.08	90.80	247	48,116	0.51%	大買/鉅額交易
2019/12/31	1	90.90	1	90.90	90.80	0	48,193	0.00%
2019/12/30	152	91.17	3	91.23	90.90	149	48,265	0.31%	大買/鉅額交易
2019/12/27	3	91.57	1	91.60	91.50	2	48,462	0.00%
2019/12/26	3	90.80	0.4	90.70	90.80	2.6	48,560	0.01%
2019/12/25	0.1	90.80	0	0.00	91.00	0.1	49,146	0.00%
2019/12/23	1	91.10	1	91.10	91.50	0	49,552	0.00%
2019/12/20	0	0.00	1.2	92.27	91.10	-1.2	49,578	0.00%
2019/12/19	9	91.87	9	91.88	92.20	0	49,260	0.00%
2019/12/18	4.6	92.39	10	92.07	92.40	-5.4	48,958	-0.01%
2019/12/17	4	91.25	5.2	91.18	91.60	-1.2	48,539	0.00%
2019/12/16	2	92.05	22	91.90	91.60	-20	48,561	-0.04%
2019/12/13	0	0.00	4	91.73	91.00	-4	48,552	-0.01%
2019/12/12	11	91.61	7	91.17	91.00	4	48,727	0.01%
2019/12/11	2	90.85	26.4	91.05	91.30	-24.4	48,865	-0.05%
2019/12/10	0.5	90.00	0	0.00	90.30	0.5	49,354	0.00%
2019/12/09	2	90.80	18	91.25	91.00	-16	49,715	-0.03%
2019/12/06	3	90.27	5.5	90.11	90.50	-2.5	49,472	-0.01%
2019/12/05	1	89.60	8	90.23	89.90	-7	49,467	-0.01%
2019/12/04	4	88.95	3	89.43	89.50	1	49,622	0.00%
2019/12/03	5	89.70	12	90.00	90.00	-7	49,672	-0.01%
2019/12/02	4.1	88.23	10.7	88.12	88.60	-6.6	49,485	-0.01%
2019/11/29	10	88.93	21.3	89.74	88.50	-11.3	49,213	-0.02%
2019/11/28	1	89.80	13.3	90.43	89.80	-12.3	48,897	-0.03%
2019/11/27	2	89.80	16	90.29	90.60	-14	49,237	-0.03%
2019/11/26	26	90.06	22	89.82	89.90	4	49,243	0.01%
2019/11/25	37.4	90.53	11.6	90.01	89.60	25.8	48,294	0.05%
2019/11/22	7	92.04	0.1	91.30	91.40	6.9	47,978	0.01%
2019/11/21	7.3	91.21	11.5	91.52	92.50	-4.2	47,972	-0.01%
2019/11/20	13.2	91.85	6.6	91.70	91.90	6.6	47,375	0.01%
2019/11/19	5	92.32	112.4	92.46	92.80	-107.4	47,024	-0.23%	大賣/鉅額交易
2019/11/18	3	90.20	30.8	90.41	90.50	-27.8	45,679	-0.06%
2019/11/15	6	90.40	16.1	90.17	90.10	-10.1	45,397	-0.02%
2019/11/14	59.2	89.90	49	90.32	89.30	10.2	45,007	0.02%
2019/11/13	25.2	89.66	13.8	89.93	89.70	11.4	44,081	0.03%
2019/11/12	30	89.75	40.9	90.29	91.00	-10.9	43,699	-0.02%
2019/11/11	15.9	88.28	76	88.42	87.90	-60.1	42,815	-0.14%
2019/11/08	40.2	91.68	35.8	91.84	90.90	4.4	41,247	0.01%
2019/11/07	1.4	90.44	29.8	90.41	90.80	-28.4	39,749	-0.07%
2019/11/06	25	90.16	40.3	90.21	90.40	-15.3	38,542	-0.04%
2019/11/05	34.2	89.63	26.7	89.63	90.00	7.5	37,282	0.02%
2019/11/04	35.6	87.68	122.8	88.34	89.00	-87.3	36,054	-0.24%	大賣/
2019/11/01	31.4	83.67	58.5	82.65	84.80	-27.1	34,294	-0.08%
2019/10/31	10	80.89	19	80.91	80.60	-9	33,093	-0.03%
2019/10/30	1	79.90	6.1	80.16	80.20	-5.1	32,959	-0.02%
2019/10/29	12	81.02	22	80.86	80.80	-10	32,835	-0.03%
2019/10/28	5.2	80.44	5.2	80.38	80.10	0	32,576	0.00%
2019/10/25	2	80.00	8.5	79.97	80.20	-6.5	32,470	-0.02%
2019/10/24	32.4	80.40	6	80.57	80.50	26.4	32,252	0.08%
2019/10/23	8.5	80.15	28.3	80.20	80.50	-19.8	32,630	-0.06%
2019/10/22	9	79.34	22.2	79.27	79.50	-13.2	32,364	-0.04%
2019/10/21	10	76.97	6	76.90	77.60	4	31,601	0.01%
2019/10/18	29	77.27	34	77.83	76.90	-5	31,704	-0.02%
2019/10/17	12.1	76.26	97.1	76.31	77.20	-85	30,791	-0.28%
2019/10/16	1	75.10	7	74.99	75.00	-6	29,769	-0.02%
2019/10/15	21	74.75	19	75.32	74.70	2	29,704	0.01%
2019/10/14	6.2	74.23	9	74.32	74.50	-2.8	30,027	-0.01%
2019/10/09	2.2	73.23	2	72.90	72.90	0.2	29,767	0.00%
2019/10/08	2	74.00	53	73.89	74.00	-51	29,894	-0.17%
2019/10/07	5.2	73.63	4.2	73.64	73.40	1	29,759	0.00%
2019/10/04	7	72.21	0	0.00	72.70	7	29,672	0.02%
2019/10/03	24.3	71.74	2	71.95	72.00	22.3	29,708	0.08%
2019/10/02	35	72.32	5	72.40	72.30	30	29,572	0.10%
2019/10/01	36.1	72.58	4.8	72.66	72.60	31.3	29,331	0.11%
2019/09/27	20	73.57	10	73.35	73.20	10	28,815	0.03%
2019/09/26	16	74.41	2	74.55	74.00	14	28,901	0.05%
2019/09/25	1	74.20	3	74.33	74.80	-2	28,895	-0.01%
2019/09/24	1	75.10	2	74.95	74.90	-1	29,218	0.00%
2019/09/23	0	74.60	7	74.60	74.70	-7	29,240	-0.02%
2019/09/20	11.3	74.46	2.4	74.38	74.50	8.9	29,577	0.03%
2019/09/19	28.1	74.08	1.1	73.52	73.50	27	29,314	0.09%
2019/09/18	5	74.36	1	74.40	74.40	4	29,144	0.01%
2019/09/17	25.1	74.93	2	74.75	74.60	23.1	29,059	0.08%
2019/09/16	90.2	75.54	1	76.00	76.00	89.2	29,303	0.30%
2019/09/12	31.1	75.83	34.8	75.20	76.00	-3.7	29,068	-0.01%
2019/09/11	2	74.30	1	75.00	74.50	1	28,869	0.00%
2019/09/10	9	74.00	15	73.99	74.10	-6	28,884	-0.02%
2019/09/09	9	74.86	3	75.27	74.70	6	29,030	0.02%
2019/09/06	3	75.23	36.4	75.48	75.00	-33.4	29,372	-0.11%
2019/09/05	103.3	74.72	103	74.90	74.90	0.3	29,587	0.00%	大買/大賣/
2019/09/04	45	74.20	15	74.21	74.30	30	29,815	0.10%
2019/09/03	13	73.79	0	0.00	73.60	13	29,905	0.04%
2019/09/02	2	74.00	1	74.40	74.00	1	30,251	0.00%
2019/08/30	12	73.24	17	73.75	74.20	-5	30,587	-0.02%
2019/08/29	7.3	71.91	2	72.00	71.90	5.3	30,724	0.02%
2019/08/28	8	72.14	3	72.40	72.40	5	31,041	0.02%
2019/08/27	2	72.05	4.6	72.09	72.20	-2.6	31,307	-0.01%
2019/08/26	26.2	71.89	110.8	71.82	72.00	-84.6	31,562	-0.27%	大賣/
2019/08/23	4	73.63	1.1	73.26	73.30	2.9	31,812	0.01%
2019/08/22	7	73.61	27	73.88	73.90	-20	32,267	-0.06%
2019/08/21	18	73.37	3	73.50	73.50	15	34,158	0.04%
2019/08/20	1	72.50	0	0.00	72.40	1	34,127	0.00%
2019/08/19	6.4	72.60	3	72.63	72.40	3.4	34,491	0.01%
2019/08/16	8	71.73	3	72.30	72.00	5	35,197	0.01%
2019/08/15	8	71.69	6	71.65	71.60	2	35,147	0.01%
2019/08/14	10.2	73.01	7.1	73.08	72.60	3.1	35,268	0.01%
2019/08/13	8	73.09	0.1	73.20	72.90	7.9	35,218	0.02%
2019/08/12	8.1	73.76	0	0.00	73.70	8.1	35,749	0.02%
2019/08/08	10	73.18	50	73.50	73.10	-40	36,472	-0.11%
2019/08/07	17	73.24	0	0.00	72.90	17	37,306	0.05%
2019/08/06	17	72.57	14	71.41	73.30	3	37,843	0.01%
2019/08/05	30	73.16	11	73.55	72.80	19	37,786	0.05%
2019/08/02	11.2	75.85	14.4	75.93	75.50	-3.2	37,404	-0.01%
2019/08/01	19	78.11	5	78.18	77.90	14	37,162	0.04%
2019/07/31	9	78.31	1	78.00	78.60	8	37,041	0.02%
2019/07/30	6	77.90	1	77.80	77.80	5	37,167	0.01%
2019/07/29	9	78.17	3	78.33	78.40	6	37,511	0.02%
2019/07/26	19	78.47	2.3	78.38	78.40	16.8	37,626	0.04%
2019/07/25	29	78.41	7.2	78.74	78.60	21.8	37,671	0.06%
2019/07/24	96.2	81.10	7	81.29	81.30	89.2	37,192	0.24%
2019/07/23	27	80.88	4.6	80.91	80.90	22.4	36,534	0.06%
2019/07/22	1.2	80.42	6.8	80.54	80.60	-5.6	36,414	-0.02%
2019/07/19	13.5	79.39	2	79.40	79.30	11.5	36,308	0.03%
2019/07/18	13	79.22	3	79.10	79.00	10	36,773	0.03%
2019/07/17	8	79.44	14	80.01	79.30	-6	37,533	-0.02%
2019/07/16	51	80.09	26	79.65	80.00	25	37,702	0.07%
2019/07/15	19	76.89	6	77.88	78.10	13	38,121	0.03%
2019/07/12	23	77.73	1	78.20	77.60	22	40,175	0.05%
2019/07/11	0	0.00	1.9	78.25	78.20	-1.9	41,245	0.00%
2019/07/10	8.4	77.92	2	77.95	77.90	6.4	42,238	0.02%
2019/07/09	3.4	78.06	1	78.00	77.90	2.4	43,101	0.01%
2019/07/08	7	78.80	14.6	78.79	79.00	-7.6	43,727	-0.02%
2019/07/05	4	78.10	1	78.00	78.20	3	44,148	0.01%
2019/07/04	4	77.90	0.2	77.80	77.70	3.8	44,538	0.01%
2019/07/03	20	78.21	2	77.70	77.50	18	44,768	0.04%
2019/07/02	21	79.11	0.6	79.10	79.10	20.4	45,091	0.05%
2019/07/01	40.4	79.15	1	79.50	79.40	39.4	45,435	0.09%
2019/06/28	6	77.75	1	77.70	77.40	5	46,469	0.01%
2019/06/27	1	77.10	33	77.40	77.40	-32	48,925	-0.07%
2019/06/26	1	76.20	2	76.40	76.30	-1	49,037	0.00%
2019/06/25	2	76.55	17	76.30	76.40	-15	48,862	-0.03%
2019/06/24	4	75.75	3	76.33	77.10	1	48,644	0.00%
2019/06/21	12.2	77.82	9	77.30	76.80	3.2	48,291	0.01%
2019/06/20	3	77.37	12	77.63	77.70	-9	47,665	-0.02%
2019/06/19	4	76.73	3	76.90	77.20	1	47,481	0.00%
2019/06/18	12.2	75.91	3	75.50	75.90	9.2	46,966	0.02%
2019/06/17	6.8	76.02	1	75.60	76.40	5.8	46,586	0.01%
2019/06/14	2	75.10	3	74.80	75.10	-1	46,296	0.00%
2019/06/13	2	73.65	62	73.62	74.20	-60	45,938	-0.13%
2019/06/12	111	72.52	105	73.40	73.70	6	45,892	0.01%	大買/大賣/
2019/06/11	1	72.00	0	0.00	72.40	1	45,480	0.00%
2019/06/10	81	71.72	20	72.10	72.10	61	45,277	0.13%
2019/06/06	3	71.27	0	0.00	71.10	3	44,971	0.01%
2019/06/05	16	72.09	35.8	72.34	71.00	-19.8	44,606	-0.04%
2019/06/04	10.8	72.41	6	72.10	71.80	4.8	44,249	0.01%
2019/06/03	10.2	72.93	1	72.90	73.40	9.2	43,903	0.02%
2019/05/31	10.6	74.36	8	74.00	73.90	2.6	43,607	0.01%
2019/05/30	8	73.19	0	0.00	73.40	8	42,989	0.02%
2019/05/29	6	70.70	1	70.90	72.20	5	42,844	0.01%
2019/05/28	2.1	71.41	0	0.00	71.20	2.1	42,521	0.00%
2019/05/27	9	71.53	3.1	71.54	71.40	5.9	40,574	0.01%
2019/05/24	7	71.56	0	0.00	71.40	7	40,541	0.02%
2019/05/23	7.5	71.83	9.5	71.75	71.50	-2	40,262	0.00%
2019/05/22	5	74.18	2	74.30	74.00	3	39,723	0.01%
2019/05/21	26	75.02	41.2	75.05	75.00	-15.2	39,988	-0.04%
2019/05/20	5	74.96	3	75.00	75.00	2	39,825	0.01%
2019/05/17	12	75.47	8	75.09	74.70	4	39,707	0.01%
2019/05/16	7	77.09	11	78.15	75.90	-4	39,278	-0.01%
2019/05/15	7	77.94	9.1	77.89	77.80	-2.1	38,512	-0.01%
2019/05/14	1	79.80	5	78.98	79.70	-4	37,886	-0.01%
2019/05/13	1	82.46	2.5	81.81	81.20	-1.5	37,563	0.00%
2019/05/10	4	83.48	2.1	85.36	83.70	2	37,575	0.01%
2019/05/09	8	84.88	15	84.79	84.30	-7	37,560	-0.02%
2019/05/08	0	0.00	3	85.93	85.90	-3	37,350	-0.01%
2019/05/07	0	86.50	4	86.45	86.60	-4	37,276	-0.01%
2019/05/06	13	85.26	1.5	85.47	84.90	11.5	37,269	0.03%
2019/05/03	100	88.30	4	87.73	88.20	96	36,812	0.26%
2019/05/02	3	86.80	0	86.90	86.90	3	36,616	0.01%
2019/04/30	12	86.52	6.1	86.77	86.90	5.9	36,365	0.02%
2019/04/29	3	87.77	0	0.00	87.80	3	36,026	0.01%
2019/04/26	0	0.00	6	87.15	87.40	-6	35,703	-0.02%
2019/04/25	5	86.90	14	86.21	86.80	-9	35,423	-0.03%
2019/04/24	12	87.61	10.8	87.68	86.90	1.2	35,170	0.00%
2019/04/23	6.4	87.63	10.4	87.96	88.30	-4	34,864	-0.01%
2019/04/22	5.3	88.48	4.6	88.30	87.80	0.7	34,003	0.00%
2019/04/19	56.1	90.59	54.2	89.79	88.90	1.9	33,706	0.01%
2019/04/18	99.1	94.57	48	94.27	91.60	51.1	32,619	0.16%
2019/04/17	15.5	91.71	43	91.19	91.80	-27.5	30,553	-0.09%
2019/04/16	20.1	90.09	25.7	90.62	89.90	-5.6	29,346	-0.02%
2019/04/15	32.4	88.45	12.6	88.50	89.30	19.8	28,411	0.07%
2019/04/12	13	86.32	27.2	86.06	86.50	-14.2	27,828	-0.05%
2019/04/11	11.5	83.81	11	84.11	83.80	0.5	27,456	0.00%
2019/04/10	3.2	82.79	8	82.98	83.00	-4.8	26,990	-0.02%
2019/04/09	4.3	82.21	5.7	82.44	82.50	-1.4	26,686	-0.01%
2019/04/08	42.3	82.58	14.6	82.66	82.40	27.7	26,501	0.10%
2019/04/03	11.1	81.54	79.7	81.86	81.90	-68.6	25,825	-0.27%
2019/04/02	27.4	82.31	23	82.33	82.00	4.4	25,304	0.02%
2019/04/01	47.6	80.11	38.8	80.12	80.80	8.8	23,838	0.04%
2019/03/29	3	72.83	7.3	73.32	73.50	-4.3	21,133	-0.02%
2019/03/28	0	0.00	1.6	71.80	71.80	-1.6	21,058	-0.01%
2019/03/27	0	0.00	3	71.90	71.90	-3	21,359	-0.01%
2019/03/26	2.1	71.66	1.6	71.80	71.80	0.5	21,516	0.00%
2019/03/25	4	71.27	2	71.60	71.20	2	21,784	0.01%
2019/03/22	3.5	73.01	5.6	73.04	73.00	-2.1	21,732	-0.01%
2019/03/21	3.2	72.81	6	72.95	73.00	-2.8	21,996	-0.01%
2019/03/20	1	72.00	0	0.00	72.40	1	22,458	0.00%
2019/03/19	6.2	72.23	11	72.07	72.30	-4.9	23,024	-0.02%
2019/03/18	6.3	71.22	1	71.70	72.00	5.3	23,226	0.02%
2019/03/15	2	70.95	0.8	70.90	70.60	1.2	23,470	0.01%
2019/03/14	1.4	70.81	0	0.00	71.10	1.4	23,311	0.01%
2019/03/13	5.2	70.70	0	0.00	70.70	5.2	24,214	0.02%
2019/03/12	2.2	71.15	2	71.30	71.20	0.2	24,353	0.00%
2019/03/11	6.1	70.44	0.8	70.60	70.40	5.3	24,453	0.02%
2019/03/08	2	70.70	0	0.00	70.70	2	24,916	0.01%
2019/03/07	2.2	71.98	0	0.00	71.60	2.2	25,765	0.01%
2019/03/06	2	72.35	0	0.00	72.50	2	26,193	0.01%
2019/03/04	1	72.30	0	0.00	72.20	1	26,928	0.00%
2019/02/27	3	73.00	0	0.00	72.70	3	26,754	0.01%
2019/02/26	4	73.25	0	0.00	72.80	4	26,722	0.01%
2019/02/25	1	73.20	17	73.21	73.40	-16	26,937	-0.06%
2019/02/22	0	0.00	0.8	73.50	73.50	-0.8	27,267	0.00%
2019/02/21	2	73.60	1	73.40	73.80	1	27,552	0.00%
2019/02/20	2.4	72.83	2	73.40	73.20	0.4	27,545	0.00%
2019/02/19	5	71.82	5.8	72.17	72.00	-0.8	27,169	0.00%
2019/02/18	1	71.60	3	71.27	71.00	-2	27,351	-0.01%
2019/02/15	3	70.47	0	0.00	70.30	3	27,533	0.01%
2019/02/14	7	71.60	0.4	71.50	71.40	6.6	27,638	0.02%
2019/02/13	10.4	71.90	2	72.50	72.00	8.4	27,733	0.03%
2019/02/12	0.5	71.70	15	71.73	72.00	-14.5	27,694	-0.05%
2019/02/11	2	70.10	1	70.10	69.90	1	27,543	0.00%
2019/01/30	3.2	70.09	1	70.50	70.00	2.2	27,311	0.01%
2019/01/29	0	0.00	0.1	70.00	69.90	-0.1	27,329	0.00%
2019/01/28	0.2	70.70	2	70.75	70.80	-1.8	27,288	-0.01%
2019/01/25	0.4	70.50	9	70.61	70.70	-8.6	27,511	-0.03%
2019/01/24	1	69.50	3.9	69.92	70.00	-2.9	27,455	-0.01%
2019/01/23	4	69.98	0.8	69.90	69.70	3.2	27,740	0.01%
2019/01/22	1.4	70.93	0	0.00	70.70	1.4	27,933	0.01%
2019/01/21	1	71.10	9	71.29	71.20	-8	28,393	-0.03%
2019/01/18	1.6	70.60	1.2	70.52	70.80	0.4	29,728	0.00%
2019/01/17	1.1	70.66	0	0.00	70.40	1.1	30,927	0.00%
2019/01/16	1	70.40	2.6	70.16	70.20	-1.6	31,610	-0.01%
2019/01/15	2.2	70.01	8	70.46	70.30	-5.8	31,959	-0.02%
2019/01/14	2	68.75	0.8	69.00	68.70	1.2	32,168	0.00%
2019/01/11	1.4	69.71	0	0.00	69.40	1.4	33,547	0.00%
2019/01/09	1.6	69.68	2.8	69.80	69.90	-1.2	33,515	0.00%
2019/01/08	0.2	68.90	0	0.00	68.60	0.2	33,510	0.00%
2019/01/07	4	69.00	7	69.10	69.30	-3	33,710	-0.01%
2019/01/04	3	67.57	4	67.50	67.60	-1	33,606	0.00%
2019/01/03	6.2	68.99	0	0.00	68.90	6.2	33,646	0.02%
2019/01/02	0.4	70.20	3	70.10	70.10	-2.6	33,501	-0.01%
2018/12/28	2	70.80	0	0.00	70.80	2	33,856	0.01%
2018/12/27	0	0.00	4.8	71.15	70.80	-4.8	34,100	-0.01%
2018/12/25	1	70.00	0	0.00	70.70	1	34,538	0.00%
2018/12/24	3	71.13	0	0.00	71.40	3	35,126	0.01%
2018/12/22	0.4	70.90	0	0.00	70.90	0.4	35,373	0.00%
2018/12/21	1.2	70.98	2	70.60	71.40	-0.8	35,779	0.00%
2018/12/20	2.5	71.14	3	71.73	71.50	-0.5	35,804	0.00%
2018/12/19	1	71.00	21.3	71.25	71.80	-20.3	35,643	-0.06%
2018/12/18	3	70.50	1	70.40	70.80	2	35,873	0.01%
2018/12/17	0.2	71.30	21.6	71.48	71.10	-21.4	36,093	-0.06%
2018/12/14	2.4	71.70	5	71.52	71.50	-2.6	36,528	-0.01%
2018/12/13	0	0.00	15	72.69	73.00	-15	36,813	-0.04%
2018/12/12	8	70.78	16	70.68	71.20	-8	37,341	-0.02%
2018/12/11	10.4	69.00	20	68.75	68.40	-9.6	37,568	-0.03%
2018/12/10	32	67.87	3	67.77	67.70	29	37,759	0.08%
2018/12/07	9.1	69.31	0	0.00	69.10	9.1	37,568	0.02%
2018/12/06	37	69.61	3	69.80	69.00	34	37,365	0.09%
2018/12/05	19	71.87	2	71.80	71.60	17	36,597	0.05%
2018/12/04	8	73.61	0	0.00	73.40	8	36,922	0.02%
2018/12/03	6.7	74.06	9.8	73.89	74.00	-3.1	36,977	-0.01%
2018/11/30	1.4	72.90	8	73.56	71.90	-6.6	36,598	-0.02%
2018/11/29	4.1	73.61	3.4	73.79	72.40	0.7	35,692	0.00%
2018/11/28	3	72.44	19	72.97	73.10	-16	35,289	-0.05%
2018/11/27	1.2	70.50	0	0.00	70.70	1.2	34,839	0.00%
2018/11/26	2.2	71.01	3.8	70.99	71.00	-1.6	34,800	0.00%
2018/11/23	3	70.03	9	70.11	70.00	-6	34,663	-0.02%
2018/11/22	9	69.83	8	70.06	69.50	1	34,653	0.00%
2018/11/21	17	69.71	14.8	69.88	70.60	2.2	34,466	0.01%
2018/11/20	24.2	71.83	3.6	71.09	71.00	20.6	34,147	0.06%
2018/11/19	3	73.43	3	73.40	73.40	0	33,901	0.00%
2018/11/16	5	74.34	0.6	74.50	74.30	4.4	34,199	0.01%
2018/11/15	9	73.32	14.1	74.18	74.50	-5.1	35,037	-0.01%
2018/11/14	3	73.53	1	73.20	73.30	2	34,998	0.01%
2018/11/13	37	74.25	11	74.37	74.40	26	34,972	0.07%
2018/11/12	3.1	76.27	37	76.50	76.20	-33.9	34,899	-0.10%
2018/11/09	3	76.17	2	75.90	76.10	1	35,101	0.00%
2018/11/08	2.6	77.85	0	0.00	76.60	2.6	35,138	0.01%
2018/11/07	2.2	77.95	9	77.69	77.90	-6.8	35,022	-0.02%
2018/11/06	3	77.73	5.2	78.40	77.30	-2.2	35,016	-0.01%
2018/11/05	39	79.83	49	80.20	80.00	-10	35,081	-0.03%
2018/11/02	1	79.50	4.8	80.73	81.00	-3.8	35,222	-0.01%
2018/11/01	4.4	79.81	2	79.70	79.90	2.4	35,105	0.01%
2018/10/31	8.2	78.30	12.4	78.36	78.80	-4.2	35,267	-0.01%
2018/10/30	2	76.15	12	75.99	76.40	-10	35,030	-0.03%
2018/10/29	2.8	76.44	7	76.49	75.50	-4.2	35,063	-0.01%
2018/10/26	12.5	76.93	30.7	76.87	76.20	-18.2	35,074	-0.05%
2018/10/17	41.7	69.66	16.1	70.14	68.10	25.6	34,592	0.07%
2018/10/16	7	70.06	8.3	70.10	70.40	-1.3	33,758	0.00%
2018/10/15	11	70.65	0	0.00	70.50	11	33,489	0.03%
2018/10/12	22	70.94	17	70.68	71.90	5	33,508	0.01%
2018/10/11	42.1	70.52	19.4	70.60	70.10	22.7	33,512	0.07%
2018/10/09	9.3	75.57	1	75.70	75.30	8.3	32,293	0.03%
2018/10/08	8	75.48	4.7	75.60	75.50	3.3	32,342	0.01%
2018/10/05	6	75.77	2	76.15	75.60	4	32,631	0.01%
2018/10/04	6	76.73	4	76.35	76.20	2	32,542	0.01%
2018/10/03	0	0.00	1	77.70	77.80	-1	32,668	0.00%
2018/10/02	11	79.17	0	0.00	78.10	11	32,896	0.03%
2018/10/01	21	80.11	13	80.11	79.90	8	32,641	0.02%
2018/09/28	5	78.88	9	78.87	79.20	-4	32,840	-0.01%
2018/09/27	1	77.90	12	77.80	78.70	-11	32,499	-0.03%
2018/09/26	8.3	77.43	23	77.29	77.30	-14.7	32,279	-0.05%
2018/09/25	3	75.87	3	75.93	76.10	0	32,142	0.00%
2018/09/21	19	75.30	0	0.00	75.80	19	32,370	0.06%
2018/09/20	16	75.57	7.1	75.69	75.60	8.9	32,265	0.03%
2018/09/19	22	76.01	3	76.10	76.40	19	32,294	0.06%
2018/09/18	26.2	76.49	0	0.00	75.80	26.2	32,335	0.08%
2018/09/17	2	77.75	3	77.70	77.80	-1	32,456	0.00%
2018/09/14	5	77.34	2	77.55	77.90	3	32,799	0.01%
2018/09/13	19	76.08	8	76.16	76.00	11	32,828	0.03%
2018/09/12	14.5	77.73	10	77.38	77.00	4.5	32,740	0.01%
2018/09/11	6.3	76.87	5	76.92	77.70	1.3	32,803	0.00%
2018/09/10	21.1	75.83	26.4	75.61	75.10	-5.3	33,096	-0.02%
2018/09/07	34.1	78.00	16	77.89	77.70	18.1	32,715	0.06%
2018/09/06	18	79.52	7	79.29	79.30	11	32,743	0.03%
2018/09/05	12.1	80.17	0	0.00	80.10	12.1	32,558	0.04%
2018/09/04	13	80.19	12	80.22	80.10	1	32,939	0.00%
2018/09/03	9	80.36	2	80.20	80.10	7	33,317	0.02%
2018/08/31	15	80.47	0	0.00	80.50	15	34,592	0.04%
2018/08/30	15	81.05	1	81.20	80.90	14	35,372	0.04%
2018/08/29	3	81.23	0	0.00	81.40	3	35,704	0.01%
2018/08/28	3	81.23	0	0.00	81.20	3	35,877	0.01%
2018/08/27	2	80.90	20	80.80	81.00	-18	36,077	-0.05%
2018/08/24	104	80.81	0	0.00	81.10	104	36,106	0.29%	大買/鉅額交易
2018/08/23	2	81.45	1	82.10	81.80	1	37,143	0.00%
2018/08/22	2	81.50	0.2	81.80	81.70	1.8	37,444	0.00%
2018/08/21	6	81.00	2	81.20	81.00	4	37,825	0.01%
2018/08/20	7	81.17	3	81.27	81.00	4	38,555	0.01%
2018/08/17	2.3	81.31	5	81.60	81.10	-2.7	39,047	-0.01%
2018/08/16	5	81.18	1	81.10	81.20	4	39,033	0.01%
2018/08/15	17	80.55	3	80.93	81.10	14	38,932	0.04%
2018/08/14	34	81.54	10	81.76	81.30	24	38,576	0.06%
2018/08/13	15	84.53	4	84.50	83.80	11	37,744	0.03%
2018/08/10	6	85.88	9.2	85.90	85.90	-3.2	37,559	-0.01%
2018/08/09	1	85.40	3.2	85.39	85.20	-2.2	37,496	-0.01%
2018/08/08	3	84.70	6	85.00	85.00	-3	37,984	-0.01%
2018/08/07	0.1	84.40	3.5	84.91	84.40	-3.5	38,653	-0.01%
2018/08/06	4	84.18	4.2	84.76	84.60	-0.2	40,277	0.00%
2018/08/03	2	83.35	6.1	83.49	83.80	-4.1	40,685	-0.01%
2018/08/02	31.7	83.26	7	83.13	82.80	24.7	40,725	0.06%
2018/08/01	2	84.00	5	84.04	84.10	-3	40,747	-0.01%
2018/07/31	5.1	83.72	6.1	83.80	83.80	-1	40,718	0.00%
2018/07/30	6	83.98	16.2	83.90	84.20	-10.2	40,734	-0.02%
2018/07/27	1.4	83.13	1	83.20	83.20	0.4	40,533	0.00%
2018/07/26	1.1	82.62	15	82.87	83.50	-13.9	40,985	-0.03%
2018/07/25	6	82.77	5	82.80	82.70	1	41,156	0.00%
2018/07/24	17.2	85.44	13	85.38	85.20	4.2	41,023	0.01%
2018/07/23	4	85.35	13.1	85.44	85.50	-9.1	40,405	-0.02%
2018/07/20	4	85.05	14	85.07	85.30	-10	40,448	-0.02%
2018/07/19	5	84.88	28	85.01	85.20	-23	40,634	-0.06%
2018/07/18	4	84.23	18	83.87	84.10	-14	41,177	-0.03%
2018/07/17	8	82.89	5	82.92	82.90	3	41,148	0.01%
2018/07/16	3	82.97	1	83.20	82.80	2	41,273	0.00%
2018/07/13	9	82.09	8	82.25	82.90	1	42,018	0.00%
2018/07/12	10	81.23	1	81.60	81.20	9	42,639	0.02%
2018/07/11	15	81.42	5	81.68	81.60	10	42,885	0.02%
2018/07/10	8	80.63	2	80.90	80.50	6	42,680	0.01%
2018/07/09	4.1	81.02	3	80.93	80.80	1.1	42,584	0.00%
2018/07/06	10	80.57	9.2	80.70	80.50	0.8	42,830	0.00%
2018/07/05	52	81.29	4	81.23	81.20	48	42,840	0.11%
2018/07/04	6	81.32	0	0.00	81.60	6	43,143	0.01%
2018/07/03	11	80.88	5	81.16	80.70	6	43,802	0.01%
2018/07/02	18	81.67	22	82.66	81.00	-4	44,386	-0.01%
2018/06/29	7	82.60	5	82.80	83.20	2	44,722	0.00%
2018/06/28	16	80.66	1	80.60	80.50	15	46,328	0.03%
2018/06/27	15	81.11	3	81.17	80.90	12	46,430	0.03%
2018/06/26	12	80.75	53	80.52	81.00	-41	46,386	-0.09%
2018/06/25	18	81.72	7	81.86	81.50	11	46,072	0.02%
2018/06/22	11	82.18	9	82.12	82.30	2	45,973	0.00%
2018/06/21	6	82.92	6	83.05	82.70	0	45,954	0.00%
2018/06/20	4	82.05	8.1	82.54	83.00	-4.1	46,402	-0.01%
2018/06/19	29.3	83.41	1	83.30	83.00	28.3	46,024	0.06%
2018/06/15	8	84.73	5	84.76	85.00	3	45,391	0.01%
2018/06/14	30	86.08	26	85.63	85.50	4	44,934	0.01%
2018/06/13	16	87.78	5	87.62	87.80	11	44,377	0.02%
2018/06/12	4	87.60	3	87.47	87.70	1	45,087	0.00%
2018/06/11	17	87.69	22	87.66	87.40	-5	45,024	-0.01%
2018/06/08	34.9	89.52	21	88.71	88.30	13.9	45,184	0.03%
2018/06/07	16.3	90.31	46	89.97	91.20	-29.8	44,916	-0.07%
2018/06/06	5	88.86	7	88.81	89.10	-2	44,888	0.00%
2018/06/05	3	87.87	5	87.94	88.10	-2	45,553	0.00%
2018/06/04	2	87.70	7	87.77	87.80	-5	45,573	-0.01%
2018/06/01	4	86.48	2	86.60	86.60	2	45,724	0.00%
2018/05/31	10.2	86.99	3	87.40	85.70	7.2	45,907	0.02%
2018/05/30	2	86.80	4	87.18	87.40	-2	45,020	0.00%
2018/05/29	6	88.23	7	88.19	87.60	-1	44,829	0.00%
2018/05/28	24	88.73	19	88.51	88.80	5	44,821	0.01%
2018/05/25	9.1	85.49	12	86.15	86.50	-2.9	44,419	-0.01%
2018/05/24	3	84.10	0	0.00	84.10	3	44,188	0.01%
2018/05/23	3	83.97	0	0.00	83.60	3	44,702	0.01%
2018/05/22	6	84.22	3	84.50	84.00	3	45,124	0.01%
2018/05/21	3.1	85.03	3.3	84.94	85.00	-0.2	45,700	0.00%
2018/05/18	5	84.18	2	84.10	83.90	3	46,339	0.01%
2018/05/17	6	84.68	30	84.79	84.20	-24	47,022	-0.05%
2018/05/16	28	84.60	10.1	84.72	84.60	17.9	47,215	0.04%
2018/05/15	48.4	87.03	55.1	86.88	86.00	-6.7	47,488	-0.01%
2018/05/14	30.5	88.88	48	89.00	89.00	-17.5	48,662	-0.04%
2018/05/11	10.2	84.72	6.2	84.34	85.00	4	47,388	0.01%
2018/05/10	6.1	82.56	6	82.68	82.90	0.1	47,391	0.00%
2018/05/09	30	82.17	4	82.25	81.80	26	47,644	0.05%
2018/05/08	3	81.93	7	81.94	82.60	-4	48,053	-0.01%
2018/05/07	5	81.56	1	81.70	81.60	4	48,209	0.01%
2018/05/04	12.2	80.63	1	80.80	80.40	11.2	48,519	0.02%
2018/05/03	16.5	80.35	0	0.00	80.10	16.5	48,855	0.03%
2018/05/02	13	82.52	5	82.70	81.80	8	48,950	0.02%
2018/04/30	8	82.63	19	82.44	82.90	-11	49,029	-0.02%
2018/04/27	12	80.98	1	81.10	81.50	11	49,363	0.02%
2018/04/26	16.1	80.90	1	81.50	80.60	15.1	49,915	0.03%
2018/04/25	12.1	80.07	2	80.30	80.40	10.1	50,957	0.02%
2018/04/24	24	81.51	8	81.21	80.60	16	51,057	0.03%
2018/04/23	15.2	83.17	8	83.23	83.00	7.2	50,484	0.01%
2018/04/20	10	83.93	2	84.10	84.00	8	50,371	0.02%
2018/04/19	32	84.50	7	84.04	85.00	25	50,547	0.05%
2018/04/18	23	85.12	9	85.11	84.80	14	50,204	0.03%
2018/04/17	19.1	86.74	6	86.70	86.50	13.1	50,087	0.03%
2018/04/16	7	87.41	9	87.00	87.60	-2	50,333	0.00%
2018/04/13	8	87.03	28	87.16	87.00	-20	50,506	-0.04%
2018/04/12	19	87.06	1	87.10	86.80	18	50,851	0.04%
2018/04/11	6.1	87.64	8	87.84	87.30	-1.9	51,181	0.00%
2018/04/10	7	87.13	4	87.15	87.00	3	51,411	0.01%
2018/04/09	20.1	87.21	3	86.77	87.40	17.1	51,757	0.03%
2018/04/03	24	87.17	15	87.22	87.20	9	51,281	0.02%
2018/04/02	36	88.32	8	88.20	88.10	28	50,921	0.05%
2018/03/31	74	88.91	9	88.62	88.50	65	50,680	0.13%
2018/03/30	6	91.63	5	91.42	91.40	1	48,765	0.00%
2018/03/29	47	90.25	31	89.99	90.00	16	48,632	0.03%
2018/03/28	1	90.20	0	0.00	90.10	1	48,333	0.00%
2018/03/27	1	91.30	6	91.23	91.20	-5	48,237	-0.01%
2018/03/26	23	89.88	5	90.00	90.20	18	48,082	0.04%
2018/03/23	25	90.96	0	0.00	90.40	25	48,202	0.05%
2018/03/22	7	92.54	0	0.00	92.80	7	48,376	0.01%
2018/03/21	16.1	92.46	1	92.60	92.40	15.1	48,263	0.03%
2018/03/20	11	92.55	0	92.90	92.60	11	48,615	0.02%
2018/03/19	5	92.66	0	0.00	92.90	5	48,662	0.01%
2018/03/16	13	93.15	5	93.08	92.80	8	48,767	0.02%
2018/03/15	12	93.54	6.1	93.26	93.40	5.9	48,424	0.01%
2018/03/14	20	93.75	9	93.79	93.30	11	48,939	0.02%
2018/03/13	33	95.58	9	96.01	95.20	24	48,868	0.05%
2018/03/12	9	93.78	19.1	93.96	94.30	-10.1	48,136	-0.02%
2018/03/09	10	91.53	21	91.43	91.90	-11	48,311	-0.02%
2018/03/08	2.2	89.29	6	89.53	89.40	-3.9	48,434	-0.01%
2018/03/07	14	88.94	14	89.39	88.50	0	48,600	0.00%
2018/03/06	3	88.20	5.5	88.19	88.20	-2.5	49,225	0.00%
2018/03/05	12	87.27	2	87.85	87.00	10	49,994	0.02%
2018/03/02	5	87.42	1	87.10	87.80	4	49,680	0.01%
2018/03/01	9	87.87	3	88.03	87.90	6	49,850	0.01%
2018/02/27	4.4	88.87	2	89.20	88.10	2.4	49,752	0.00%
2018/02/26	15.1	89.13	4	89.53	88.80	11.1	49,448	0.02%
2018/02/23	3	88.80	3	88.50	88.90	0	49,325	0.00%
2018/02/22	8	87.70	0	0.00	87.90	8	49,530	0.02%
2018/02/21	10	88.46	1	88.50	88.20	9	49,335	0.02%
2018/02/12	12.2	87.79	1.6	87.89	87.60	10.6	48,915	0.02%
2018/02/09	18.1	86.97	22.1	86.43	87.50	-4.1	48,743	-0.01%
2018/02/08	14	89.56	12	90.00	89.00	2	48,453	0.00%
2018/02/07	32	90.45	4.1	90.35	90.00	27.9	49,905	0.06%
2018/02/06	44.3	89.68	43	89.06	89.20	1.3	49,153	0.00%
2018/02/05	6	92.95	3	93.07	92.80	3	47,142	0.01%
2018/02/02	5	94.52	3	95.00	95.20	2	47,140	0.00%
2018/02/01	10	93.69	0	0.00	93.50	10	47,024	0.02%
2018/01/31	11	92.55	0	0.00	92.20	11	46,756	0.02%
2018/01/30	2	94.20	3	93.97	93.60	-1	46,299	0.00%
2018/01/29	5.2	94.86	13.2	94.94	94.70	-8	46,043	-0.02%
2018/01/26	10	95.77	1	95.50	95.40	9	45,847	0.02%
2018/01/25	1.1	95.87	11	95.90	95.40	-9.9	45,486	-0.02%
2018/01/24	0.1	96.10	0.1	96.10	95.90	0	44,848	0.00%
2018/01/23	3	96.03	8.2	96.12	96.90	-5.2	44,696	-0.01%
2018/01/22	11	97.10	7	96.67	96.60	4	44,513	0.01%
2018/01/19	11	96.44	29	96.40	96.90	-18	43,848	-0.04%
2018/01/18	2	94.50	7	94.54	93.80	-5	42,486	-0.01%
2018/01/17	7	92.93	7	92.97	93.40	0	42,043	0.00%
2018/01/16	7	93.27	1	93.40	93.40	6	41,887	0.01%
2018/01/15	14	92.77	4.1	92.71	93.30	10	41,766	0.02%
2018/01/12	20	91.87	0	0.00	91.80	20	41,540	0.05%
2018/01/11	19	91.29	12	91.37	91.40	7	41,459	0.02%
2018/01/10	11	90.88	1	91.10	90.80	10	40,939	0.02%
2018/01/09	5	91.90	0	0.00	91.80	5	40,640	0.01%
2018/01/08	3.1	91.81	1	91.80	91.80	2.1	40,616	0.01%
2018/01/05	6	91.95	5	92.10	93.00	1	40,275	0.00%
2018/01/04	12	92.85	1	92.70	92.60	11	39,996	0.03%
2018/01/03	30	94.27	2	94.45	94.00	28	39,819	0.07%
2018/01/02	14	94.95	3	95.13	95.00	11	39,215	0.03%