鴻海 (2317)-永豐金-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
169.0
漲跌
▲3.0
漲幅
+1.81%
成交量
55,158張
產業
上市其他電子類股
5957人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－永豐金-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

永豐金-中壢券商分點個股進出
永豐金-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
2024/05/22	31.6	167.76	8.4	169.77	169.00	23.2	125,395	0.02%
2024/05/21	42.7	166.41	16.2	166.27	166.00	26.5	124,802	0.02%
2024/05/20	51.9	167.50	27.4	167.79	167.50	24.5	124,336	0.02%
2024/05/17	30.3	170.27	7	168.84	170.00	23.3	123,763	0.02%
2024/05/16	33.7	174.74	65	175.05	171.50	-31.3	122,712	-0.03%
2024/05/15	57.5	168.61	52.8	171.21	170.50	4.7	120,759	0.00%
2024/05/14	76.3	170.12	42.8	170.83	172.00	33.5	118,632	0.03%
2024/05/13	63.1	171.48	37.6	170.40	169.50	25.5	116,850	0.02%
2024/05/10	24.8	169.37	13.6	169.13	169.50	11.2	115,830	0.01%
2024/05/09	66	172.63	59.7	172.63	170.50	6.3	114,664	0.01%
2024/05/08	35.7	169.91	15.2	169.61	169.50	20.5	113,075	0.02%
2024/05/07	37.8	169.06	69.3	169.27	169.50	-31.5	112,117	-0.03%
2024/05/06	79.7	166.55	70.7	165.51	167.50	9	110,314	0.01%
2024/05/03	28.1	157.73	33.1	156.61	156.00	-5	107,787	0.00%
2024/05/02	11	153.32	28.1	153.18	154.00	-17.1	107,073	-0.02%
2024/04/30	40.8	158.12	20.4	157.97	156.00	20.4	106,176	0.02%
2024/04/29	34.2	158.92	56.5	158.80	158.50	-22.3	105,289	-0.02%
2024/04/26	21.5	156.27	38.4	155.98	155.00	-16.9	104,036	-0.02%
2024/04/25	41.9	152.37	95.7	153.17	151.50	-53.8	102,659	-0.05%
2024/04/24	77.5	154.16	79.3	152.03	156.00	-1.8	101,157	0.00%
2024/04/23	49.1	145.50	42	144.87	144.00	7	98,752	0.01%
2024/04/22	35.6	143.06	43.4	143.03	143.00	-7.8	98,059	-0.01%
2024/04/19	92.4	143.16	43.3	142.47	143.00	49.1	97,247	0.05%
2024/04/18	35.5	146.42	21	147.64	148.00	14.5	95,526	0.02%
2024/04/17	66.6	144.21	53.7	144.51	146.50	12.9	94,851	0.01%
2024/04/16	70.4	139.92	269.3	140.55	141.00	-199	93,480	-0.21%	大賣/鉅額交易
2024/04/15	83.7	147.53	46.1	146.42	146.00	37.7	90,976	0.04%
2024/04/12	37.4	150.87	26.5	151.86	150.50	10.9	89,690	0.01%
2024/04/11	78.8	149.76	49	149.95	150.00	29.8	87,961	0.03%
2024/04/10	46.4	156.45	25.8	155.99	154.50	20.6	85,355	0.02%
2024/04/09	36.8	159.00	39.7	158.30	158.00	-2.9	84,044	0.00%
2024/04/08	28.4	157.77	44	158.90	158.00	-15.6	82,682	-0.02%
2024/04/03	76.1	157.89	155	156.07	159.00	-78.9	81,311	-0.10%	大賣/
2024/04/02	54.7	158.50	85.2	154.97	159.00	-30.5	79,344	-0.04%
2024/04/01	34.1	151.47	50.5	151.15	150.50	-16.4	76,692	-0.02%
2024/03/29	119.7	152.81	121.3	153.79	150.00	-1.6	75,560	0.00%	大買/大賣/
2024/03/28	116	154.60	214.4	152.10	155.50	-98.5	73,210	-0.13%	大買/大賣/
2024/03/27	196.6	147.21	31.3	146.72	148.50	165.3	70,339	0.23%	大買/鉅額交易
2024/03/26	108.7	143.83	117.9	142.39	142.00	-9.1	68,483	-0.01%	大買/大賣/
2024/03/25	102	144.91	100.4	145.74	145.50	1.6	66,381	0.00%	大買/
2024/03/22	68.6	144.93	49.1	145.76	145.50	19.5	64,505	0.03%
2024/03/21	22.4	142.38	153.3	140.78	142.50	-131	61,032	-0.21%	大賣/鉅額交易
2024/03/20	155.2	138.29	58.5	138.50	138.00	96.7	58,649	0.16%	大買/
2024/03/19	46.1	133.48	138.1	134.20	136.00	-92.1	55,781	-0.17%	大賣/
2024/03/18	76.2	134.72	122.7	133.70	136.00	-46.5	53,182	-0.09%	大賣/
2024/03/15	194.6	131.55	249.7	131.09	132.00	-55.1	49,532	-0.11%	大買/大賣/
2024/03/14	32.6	119.50	81.4	119.55	121.00	-48.8	43,236	-0.11%
2024/03/13	174.1	121.36	156.6	120.18	120.50	17.5	40,314	0.04%	大買/大賣/
2024/03/12	120.4	118.05	116.9	115.52	119.00	3.5	34,910	0.01%	大買/大賣/
2024/03/11	56	109.31	132	109.75	109.50	-76	29,389	-0.26%	大賣/
2024/03/08	24.6	105.66	9.5	105.85	105.00	15	27,431	0.05%
2024/03/07	11.2	107.77	28.9	107.73	107.50	-17.7	26,533	-0.07%
2024/03/06	15	106.23	24.2	106.51	106.50	-9.2	26,183	-0.03%
2024/03/05	9.1	107.33	17.9	107.73	106.50	-8.8	26,190	-0.03%
2024/03/04	7	105.00	76.9	105.31	106.50	-69.9	25,463	-0.27%
2024/03/01	6.3	102.76	9	103.06	102.00	-2.8	24,125	-0.01%
2024/02/29	5	103.00	5	103.30	103.00	0	24,041	0.00%
2024/02/27	2.1	103.50	17.1	103.94	103.50	-15	23,750	-0.06%
2024/02/26	3	103.17	9	103.56	103.50	-6	23,649	-0.03%
2024/02/23	4.2	103.14	2.2	103.27	103.00	2	23,790	0.01%
2024/02/22	2.2	103.00	1	103.50	103.50	1.2	24,119	0.00%
2024/02/21	11	103.50	4	103.25	103.00	7	24,289	0.03%
2024/02/20	3.1	104.00	10.2	104.14	103.50	-7.2	24,762	-0.03%
2024/02/19	1.3	101.54	10	102.56	103.00	-8.7	24,617	-0.04%
2024/02/16	8.3	101.08	1	101.50	101.50	7.3	25,053	0.03%
2024/02/15	22	101.44	2	101.50	101.00	20	25,287	0.08%
2024/02/05	30.2	101.58	0	0.00	101.50	30.2	25,125	0.12%
2024/02/02	18.5	101.59	11	101.59	102.00	7.5	25,105	0.03%
2024/02/01	1	102.00	2	102.50	103.00	-1	25,344	0.00%
2024/01/31	3	102.00	4	102.13	102.50	-1	25,428	0.00%
2024/01/30	3.2	102.19	2.1	102.48	102.00	1.1	25,581	0.00%
2024/01/29	1	102.00	5.4	102.69	102.50	-4.4	25,927	-0.02%
2024/01/26	29.8	102.18	34.6	102.85	102.50	-4.8	26,364	-0.02%
2024/01/25	0	0.00	8.4	101.86	102.00	-8.4	26,353	-0.03%
2024/01/24	0	0.00	1.2	100.92	100.50	-1.2	26,387	0.00%
2024/01/23	1	100.00	3.4	100.85	101.00	-2.4	27,103	-0.01%
2024/01/22	31	100.00	0	0.00	99.90	31	29,035	0.11%
2024/01/19	0	0.00	3.3	100.47	100.50	-3.3	29,204	-0.01%
2024/01/18	2.4	99.20	6	99.57	99.90	-3.6	29,563	-0.01%
2024/01/17	35	99.19	0	0.00	98.60	35	29,936	0.12%
2024/01/16	17.6	99.93	2	100.00	100.00	15.6	30,976	0.05%
2024/01/15	28.4	100.46	2.5	100.50	100.00	25.9	31,922	0.08%
2024/01/12	12	100.54	0	0.00	100.50	12	32,081	0.04%
2024/01/11	15.3	100.03	2	100.75	100.50	13.3	32,209	0.04%
2024/01/10	54	100.42	0	0.00	100.00	54	32,083	0.17%
2024/01/09	10.1	101.75	1	101.00	101.00	9.1	31,963	0.03%
2024/01/08	12.2	102.54	2	103.50	101.50	10.2	31,828	0.03%
2024/01/05	6.1	104.09	0.6	104.00	104.00	5.5	31,693	0.02%
2024/01/04	7.9	104.18	5.2	104.50	104.00	2.7	31,937	0.01%
2024/01/03	30.1	104.50	0.7	104.50	104.50	29.4	32,154	0.09%
2024/01/02	0.1	104.50	15.3	104.24	105.00	-15.2	32,305	-0.05%
2023/12/29	0	0.00	6.2	104.42	104.50	-6.2	32,250	-0.02%
2023/12/28	5.1	103.50	5.1	103.51	104.00	0.1	32,274	0.00%
2023/12/27	1	103.50	2	103.50	103.50	-1	32,180	0.00%
2023/12/26	3.1	103.50	23.5	103.78	104.00	-20.4	32,097	-0.06%
2023/12/25	0	0.00	1	103.50	103.50	-1	32,284	0.00%
2023/12/22	7	103.50	3	103.50	103.50	4	32,363	0.01%
2023/12/21	16	103.00	2	103.50	103.50	14	32,468	0.04%
2023/12/20	0.3	102.50	73.5	103.39	104.50	-73.2	32,160	-0.23%
2023/12/19	3	101.83	12.7	102.04	102.50	-9.7	31,507	-0.03%
2023/12/18	3	101.50	7	101.64	102.00	-4	31,329	-0.01%
2023/12/15	4.1	101.25	4	101.25	101.50	0.1	31,177	0.00%
2023/12/14	5	101.50	6	101.67	102.00	-1	30,726	0.00%
2023/12/13	1.3	100.62	2	101.00	101.00	-0.7	30,500	0.00%
2023/12/12	5.3	101.00	6	100.83	101.00	-0.8	30,839	0.00%
2023/12/11	38.4	100.90	7	100.57	101.00	31.4	30,769	0.10%
2023/12/08	12.9	101.09	4.1	101.51	101.50	8.9	30,658	0.03%
2023/12/07	0.1	101.00	5	101.00	101.00	-4.9	30,887	-0.02%
2023/12/06	6	101.17	4	101.25	101.00	2	30,950	0.01%
2023/12/05	4.1	100.87	5	101.00	101.00	-0.9	30,895	0.00%
2023/12/04	4	100.63	4	100.75	101.00	0	30,773	0.00%
2023/12/01	26.3	100.81	5	100.60	100.50	21.3	30,811	0.07%
2023/11/30	13.1	101.50	2.5	102.00	101.50	10.6	30,592	0.03%
2023/11/29	3.3	102.00	0	0.00	102.00	3.3	30,267	0.01%
2023/11/28	2	102.50	15	102.60	102.50	-13	29,970	-0.04%
2023/11/27	5.5	102.32	2	102.25	101.50	3.5	30,482	0.01%
2023/11/24	34.3	101.79	17	101.53	101.50	17.3	30,442	0.06%
2023/11/22	12.1	102.54	8.1	103.17	102.00	4	31,063	0.01%
2023/11/21	0	102.00	16	102.14	102.50	-16	30,942	-0.05%
2023/11/20	13.9	101.55	3	101.50	101.00	10.9	31,170	0.03%
2023/11/17	1.2	102.42	16.3	102.62	102.50	-15.1	30,949	-0.05%
2023/11/16	1	101.00	1	101.00	101.00	0	30,387	0.00%
2023/11/15	24.3	100.39	12	100.33	100.50	12.3	30,054	0.04%
2023/11/14	63.2	100.30	71.2	99.69	100.00	-8	29,488	-0.03%
2023/11/13	1.5	97.80	1.1	97.81	97.70	0.4	29,120	0.00%
2023/11/10	21.7	97.29	0	0.00	97.20	21.7	29,544	0.07%
2023/11/09	21.2	97.91	21.8	98.06	97.90	-0.6	30,337	0.00%
2023/11/08	7	96.73	14	96.92	97.00	-7	30,321	-0.02%
2023/11/07	24.2	95.78	7	95.63	96.10	17.2	30,373	0.06%
2023/11/06	17	96.45	24	97.08	96.40	-7	30,281	-0.02%
2023/11/03	43.1	95.53	10	95.68	95.80	33.1	29,982	0.11%
2023/11/02	3	96.80	79	96.79	97.00	-76	29,758	-0.26%
2023/11/01	3.4	96.03	6.3	96.03	95.60	-2.8	30,097	-0.01%
2023/10/31	25	96.10	12.2	96.27	96.50	12.8	30,309	0.04%
2023/10/30	72.5	95.40	165	94.32	94.50	-92.5	29,933	-0.31%	大賣/
2023/10/27	23.3	98.41	0	0.00	98.20	23.3	28,083	0.08%
2023/10/26	23	98.34	1	98.40	98.50	22	28,036	0.08%
2023/10/25	31.4	99.07	7.1	98.95	99.00	24.3	27,773	0.09%
2023/10/24	99.5	98.58	42	98.38	98.30	57.5	27,620	0.21%
2023/10/23	170.8	100.98	76	101.91	100.50	94.8	26,288	0.36%	大買/
2023/10/20	13.4	103.08	7.5	103.77	103.50	5.9	25,919	0.02%
2023/10/19	46.4	103.56	4	104.38	103.50	42.4	25,714	0.16%
2023/10/18	11.1	105.91	4	106.00	105.50	7.1	25,514	0.03%
2023/10/17	8	106.82	10	107.00	106.50	-2	25,614	-0.01%
2023/10/16	19	107.00	4	107.00	107.00	15	26,265	0.06%
2023/10/13	2	107.00	13.1	107.11	107.50	-11.1	26,851	-0.04%
2023/10/12	1.3	106.50	7	106.93	107.00	-5.8	27,096	-0.02%
2023/10/11	3	106.17	9.3	106.16	106.00	-6.3	27,348	-0.02%
2023/10/06	29	105.26	14.6	105.47	105.50	14.4	27,369	0.05%
2023/10/05	8.1	103.13	3	103.50	103.50	5.1	27,528	0.02%
2023/10/04	18.3	102.81	5	103.00	103.00	13.3	27,645	0.05%
2023/10/03	6.4	104.08	0	0.00	104.00	6.4	27,599	0.02%
2023/10/02	0	0.00	5.3	104.91	104.50	-5.3	27,816	-0.02%
2023/09/28	65.5	103.73	2	104.00	104.00	63.5	28,735	0.22%
2023/09/27	18.2	103.95	5	104.00	104.00	13.2	29,226	0.05%
2023/09/26	27.9	104.18	1	104.50	104.00	26.9	30,286	0.09%
2023/09/25	10.7	105.24	2	105.50	105.50	8.7	31,242	0.03%
2023/09/22	65.6	105.07	1	105.50	105.00	64.6	31,773	0.20%
2023/09/21	120.1	105.77	0.1	105.50	105.00	120.1	32,181	0.37%	大買/鉅額交易
2023/09/20	17.5	106.23	0	0.00	106.00	17.5	32,555	0.05%
2023/09/19	135.1	106.99	4.1	106.99	106.50	131	33,360	0.39%	大買/鉅額交易
2023/09/18	33	106.00	1	106.50	106.50	32	34,796	0.09%
2023/09/15	48.2	106.08	4.6	106.50	106.00	43.6	35,058	0.12%
2023/09/14	2.6	106.50	14	106.66	106.50	-11.4	34,962	-0.03%
2023/09/13	12.8	106.01	0	0.00	106.00	12.8	35,116	0.04%
2023/09/12	15	107.20	10.1	106.90	107.50	4.9	35,594	0.01%
2023/09/11	12.6	105.14	2	105.25	105.00	10.6	35,679	0.03%
2023/09/08	35.2	105.80	6.2	105.52	106.00	29	35,975	0.08%
2023/09/07	19.4	105.64	11	105.91	105.50	8.4	36,936	0.02%
2023/09/06	61.2	106.38	3	106.50	106.00	58.2	38,325	0.15%
2023/09/05	0	106.50	4	106.38	107.00	-4	38,319	-0.01%
2023/09/04	7.3	106.29	6	106.08	106.50	1.3	38,384	0.00%
2023/09/01	8.2	106.75	4	107.50	107.50	4.2	38,403	0.01%
2023/08/31	10.2	105.56	4	106.50	106.50	6.2	38,772	0.02%
2023/08/30	13.1	106.08	3	106.17	106.00	10	38,234	0.03%
2023/08/29	37.1	105.72	4	106.00	106.00	33.1	38,783	0.09%
2023/08/28	4.1	108.49	2	108.50	108.00	2.1	38,485	0.01%
2023/08/25	9	108.33	2.1	108.48	108.00	6.9	39,185	0.02%
2023/08/24	2	109.50	26.7	109.08	109.50	-24.7	40,302	-0.06%
2023/08/23	7.2	106.51	6	106.83	106.50	1.2	40,756	0.00%
2023/08/22	4.2	106.26	2	106.50	106.50	2.2	41,061	0.01%
2023/08/21	7.1	106.22	0.4	106.00	106.00	6.7	41,271	0.02%
2023/08/18	17.8	105.96	7.4	106.05	106.00	10.4	41,354	0.03%
2023/08/17	8	105.94	2	106.50	106.50	6	41,432	0.01%
2023/08/16	64.7	105.88	7	105.71	105.50	57.7	41,323	0.14%
2023/08/15	59.5	107.77	6	107.50	107.00	53.5	41,146	0.13%
2023/08/14	5.1	109.89	15	109.77	110.00	-9.9	40,542	-0.02%
2023/08/11	49	109.05	1	110.00	108.50	48	40,690	0.12%
2023/08/10	27.2	109.72	1	109.50	110.00	26.2	41,012	0.06%
2023/08/09	2.3	110.50	47	110.57	110.50	-44.7	41,109	-0.11%
2023/08/08	4.7	110.50	30.2	110.50	110.50	-25.5	41,947	-0.06%
2023/08/07	25.1	111.00	3	112.00	109.50	22.1	41,823	0.05%
2023/08/04	11.3	110.89	15	110.07	111.00	-3.7	41,358	-0.01%
2023/08/02	36.7	108.78	0.1	108.50	108.00	36.6	41,384	0.09%
2023/08/01	8.2	109.99	5.1	110.28	110.50	3.1	40,993	0.01%
2023/07/31	21.9	109.10	0.1	109.00	108.50	21.8	40,803	0.05%
2023/07/28	22.7	109.90	4	110.13	109.50	18.7	40,510	0.05%
2023/07/27	17	111.15	1	112.50	110.50	16	40,589	0.04%
2023/07/26	14.3	111.64	14.1	111.54	111.50	0.2	40,899	0.00%
2023/07/25	5	111.70	14.2	111.38	112.00	-9.2	40,721	-0.02%
2023/07/24	2.5	107.87	3.1	108.00	108.00	-0.5	39,989	0.00%
2023/07/21	11.1	107.41	10.1	107.51	107.50	1	40,226	0.00%
2023/07/20	12	108.46	0	0.00	108.00	12	40,260	0.03%
2023/07/19	31	109.73	3	110.17	108.50	28	40,018	0.07%
2023/07/18	17.5	112.07	22.2	111.93	112.00	-4.7	39,654	-0.01%
2023/07/17	13.5	110.26	16.7	110.00	110.50	-3.2	39,110	-0.01%
2023/07/14	6.1	107.00	6.3	108.60	109.50	-0.2	38,735	0.00%
2023/07/13	19.2	107.99	10.6	108.07	107.00	8.6	38,284	0.02%
2023/07/12	26	107.25	13.1	106.81	107.50	13	38,042	0.03%
2023/07/11	43.1	104.52	1.1	105.00	105.00	42	37,842	0.11%
2023/07/10	44.7	105.44	6	105.83	104.50	38.7	37,828	0.10%
2023/07/07	9.5	105.32	7.8	105.65	105.50	1.7	37,756	0.00%
2023/07/06	34.1	106.07	20.5	105.66	105.50	13.6	37,732	0.04%
2023/07/05	66.2	109.12	3	108.50	108.50	63.2	36,789	0.17%
2023/07/04	59.7	110.64	20	111.18	110.00	39.7	36,139	0.11%
2023/07/03	28.4	114.58	77.1	114.77	115.00	-48.7	35,462	-0.14%
2023/06/30	14.9	112.46	7	112.21	113.00	7.9	34,309	0.02%
2023/06/29	23.6	113.92	8.2	113.57	113.00	15.5	33,829	0.05%
2023/06/28	19.8	114.95	7.6	115.11	115.00	12.2	33,522	0.04%
2023/06/27	17.6	114.72	6	115.17	114.00	11.6	33,179	0.03%
2023/06/26	21.2	115.62	38.3	115.18	115.50	-17.1	32,601	-0.05%
2023/06/21	23.5	112.48	13	112.77	113.00	10.5	32,082	0.03%
2023/06/20	11.1	112.18	9.2	112.50	112.50	1.9	32,028	0.01%
2023/06/19	1	111.50	10.4	111.76	112.50	-9.3	31,892	-0.03%
2023/06/16	11.3	111.50	10.1	111.65	111.00	1.2	31,825	0.00%
2023/06/15	9.3	111.61	2.1	111.51	111.50	7.3	31,398	0.02%
2023/06/14	28.2	112.45	2.3	112.44	112.50	26	31,855	0.08%
2023/06/13	106.7	111.84	105	112.77	112.50	1.7	31,723	0.01%	大買/大賣/
2023/06/12	23	110.02	31.5	110.51	110.50	-8.5	30,901	-0.03%
2023/06/09	11	107.68	16.2	107.50	108.00	-5.2	29,760	-0.02%
2023/06/08	27	107.31	4	107.38	107.00	23	29,876	0.08%
2023/06/07	12	107.88	4.1	107.62	108.00	7.9	30,051	0.03%
2023/06/06	33.9	106.67	7.2	106.92	107.00	26.7	30,703	0.09%
2023/06/05	18	107.81	4.1	107.26	107.50	13.9	30,622	0.05%
2023/06/02	12	108.08	9.1	108.07	108.00	2.9	31,419	0.01%
2023/06/01	23.1	107.43	22.9	107.18	108.00	0.1	31,156	0.00%
2023/05/31	13.3	106.43	9.8	106.52	106.50	3.4	30,871	0.01%
2023/05/30	10	106.95	51.8	107.07	107.00	-41.8	30,356	-0.14%
2023/05/29	65	104.20	66.2	104.39	105.50	-1.2	29,635	0.00%
2023/05/26	4.7	102.39	5	102.10	102.50	-0.3	29,233	0.00%
2023/05/25	7	102.57	1	103.00	102.50	6	28,999	0.02%
2023/05/24	6	102.67	3	102.83	103.00	3	28,936	0.01%
2023/05/23	5.1	102.50	1	103.00	102.50	4.1	28,904	0.01%
2023/05/22	5	102.50	4.2	102.62	103.00	0.8	28,907	0.00%
2023/05/19	8.3	102.57	3.1	102.84	103.00	5.2	29,083	0.02%
2023/05/18	11	102.77	6	103.08	103.00	5	29,193	0.02%
2023/05/17	1	102.51	2	102.50	102.50	-1	29,333	0.00%
2023/05/16	5.2	102.21	3	102.50	102.00	2.2	28,993	0.01%
2023/05/15	15.4	102.04	3.1	102.34	102.00	12.2	28,601	0.04%
2023/05/12	2.2	105.31	41.5	105.85	102.50	-39.3	28,557	-0.14%
2023/05/11	2.2	105.31	41.5	105.85	105.00	-39.3	27,867	-0.14%
2023/05/10	3	106.17	8.3	106.20	106.50	-5.3	27,910	-0.02%
2023/05/09	6	106.08	8.2	106.25	106.50	-2.2	28,140	-0.01%
2023/05/08	3	105.00	8.5	105.06	105.00	-5.5	28,301	-0.02%
2023/05/05	1	105.00	11.1	105.05	105.00	-10.1	28,849	-0.04%
2023/05/04	3	105.17	1.8	105.30	105.00	1.2	29,465	0.00%
2023/05/03	5	105.50	1.1	105.95	105.50	3.9	29,917	0.01%
2023/05/02	11.1	104.96	17.6	105.45	106.00	-6.5	30,781	-0.02%
2023/04/28	0.1	104.00	9	104.00	104.50	-8.9	31,312	-0.03%
2023/04/27	2.1	103.71	0.1	103.50	103.50	2	31,454	0.01%
2023/04/26	5	104.00	7.1	103.70	103.50	-2.1	31,624	-0.01%
2023/04/25	14	103.07	1.6	103.34	103.00	12.4	31,354	0.04%
2023/04/24	1.3	103.90	1.1	104.00	103.50	0.2	31,215	0.00%
2023/04/21	5	104.60	6.2	104.75	104.00	-1.2	31,240	0.00%
2023/04/20	0	0.00	3.1	104.32	104.50	-3.1	31,018	-0.01%
2023/04/19	4	104.00	0.1	104.50	104.00	3.9	31,244	0.01%
2023/04/18	8.5	104.00	12.1	104.12	104.50	-3.6	31,266	-0.01%
2023/04/17	5.7	104.09	3.1	104.00	104.00	2.6	31,594	0.01%
2023/04/14	24.1	104.04	5.1	104.00	104.50	19	32,030	0.06%
2023/04/13	11.3	102.96	10.1	103.00	103.00	1.2	32,380	0.00%
2023/04/12	4.1	102.88	2	103.50	102.50	2.1	32,302	0.01%
2023/04/11	12.1	103.12	2.1	103.50	103.50	10	32,585	0.03%
2023/04/10	21.1	103.48	1	103.50	103.00	20.1	32,478	0.06%
2023/04/07	1.1	103.03	3	103.67	103.00	-1.9	32,418	-0.01%
2023/04/06	10	103.60	4	104.38	103.50	6	32,371	0.02%
2023/03/31	11.2	104.00	92	104.47	104.00	-80.8	31,976	-0.25%
2023/03/30	2	103.75	5.3	104.11	104.50	-3.3	32,025	-0.01%
2023/03/29	1.6	103.34	1.1	103.55	103.50	0.5	32,165	0.00%
2023/03/28	3.1	103.34	1.1	103.55	103.00	2	32,556	0.01%
2023/03/27	5.6	104.45	0.9	104.50	103.50	4.7	32,645	0.01%
2023/03/24	5	104.60	33.7	105.09	105.50	-28.7	33,306	-0.09%
2023/03/23	2.1	103.50	4.3	103.88	103.50	-2.2	32,568	-0.01%
2023/03/22	6	103.50	1.1	104.00	103.50	4.9	32,454	0.02%
2023/03/21	1	103.00	12	103.79	103.50	-11	32,672	-0.03%
2023/03/20	5	102.80	6	102.50	102.50	-1	32,644	0.00%
2023/03/17	12	103.58	11.1	103.72	103.50	0.9	32,828	0.00%
2023/03/16	8.5	102.45	15	102.10	102.00	-6.5	32,303	-0.02%
2023/03/15	3	102.50	1	102.50	102.50	2	32,585	0.01%
2023/03/14	54.6	102.00	5	102.10	102.00	49.6	33,160	0.15%
2023/03/13	9.1	102.29	16	102.13	103.00	-6.9	33,434	-0.02%
2023/03/10	10.2	101.61	6	101.92	102.00	4.1	34,333	0.01%
2023/03/09	21.5	102.76	11	103.45	102.50	10.5	34,973	0.03%
2023/03/08	6	104.42	5	104.60	104.00	1	35,167	0.00%
2023/03/07	28	105.39	30.1	104.62	105.00	-2.1	35,211	-0.01%
2023/03/06	1.1	103.50	11.1	103.64	103.50	-10	34,782	-0.03%
2023/03/03	8	102.81	22.3	103.11	102.50	-14.3	34,733	-0.04%
2023/03/02	4	101.88	2	102.00	102.50	2	34,949	0.01%
2023/03/01	7.1	100.60	8.3	102.12	102.00	-1.2	35,010	0.00%
2023/02/24	23.9	101.72	0	0.00	101.00	23.9	34,736	0.07%
2023/02/23	3	102.83	12	102.58	103.00	-9	34,341	-0.03%
2023/02/22	4	101.63	11	102.00	102.00	-7	34,713	-0.02%
2023/02/21	2.4	102.58	2	103.00	102.50	0.4	34,783	0.00%
2023/02/20	5.1	102.91	14.4	103.18	103.00	-9.2	35,331	-0.03%
2023/02/17	8	103.00	35.4	103.23	103.50	-27.4	35,745	-0.08%
2023/02/16	5	103.20	30.2	103.18	103.50	-25.2	36,384	-0.07%
2023/02/15	6	102.08	21.2	102.00	102.50	-15.2	37,202	-0.04%
2023/02/14	3	101.50	4	102.00	102.00	-1	37,250	0.00%
2023/02/13	3	101.50	1.1	101.50	101.00	1.9	37,616	0.01%
2023/02/10	0	0.00	7.4	101.43	101.50	-7.4	37,809	-0.02%
2023/02/09	5	100.50	2.1	100.76	101.00	2.9	38,059	0.01%
2023/02/08	0	0.00	1.1	100.55	100.50	-1.1	38,379	0.00%
2023/02/07	7.4	100.75	1.1	100.52	100.50	6.3	38,627	0.02%
2023/02/06	6	101.67	19.7	101.63	101.50	-13.7	38,581	-0.04%
2023/02/03	23.3	99.79	9.3	99.85	99.60	14.1	38,523	0.04%
2023/02/02	11.3	100.23	8	100.38	100.00	3.3	38,531	0.01%
2023/02/01	7	100.43	1	100.50	100.00	6	38,077	0.02%
2023/01/31	7	100.21	19.1	100.20	99.70	-12	37,933	-0.03%
2023/01/30	45.9	98.38	6	98.87	98.10	39.8	37,093	0.11%
2023/01/17	8.8	98.22	1	98.30	98.10	7.8	36,341	0.02%
2023/01/16	8.9	98.82	2	98.65	98.10	6.9	36,361	0.02%
2023/01/13	2.1	98.77	11	99.18	98.60	-8.9	36,315	-0.02%
2023/01/12	5.6	98.89	0	0.00	98.60	5.6	36,978	0.02%
2023/01/11	0.6	99.42	1	99.60	99.10	-0.4	37,569	0.00%
2023/01/10	6	99.22	2	99.30	99.40	4	37,879	0.01%
2023/01/09	21.1	99.12	3.9	99.35	99.10	17.2	38,027	0.05%
2023/01/06	5.2	98.62	5	98.48	98.40	0.2	37,890	0.00%
2023/01/05	13.8	98.23	3	98.47	98.00	10.8	38,045	0.03%
2023/01/04	8.7	98.26	4.1	98.15	98.10	4.6	38,079	0.01%
2023/01/03	28.9	98.53	10.8	98.40	99.10	18.1	38,013	0.05%
2022/12/30	9.1	99.92	2	99.90	99.90	7.1	37,602	0.02%
2022/12/29	31	99.65	3	99.83	99.70	28	37,753	0.07%
2022/12/28	2.4	100.06	5	100.00	100.50	-2.6	38,005	-0.01%
2022/12/27	0	0.00	2.1	100.76	100.50	-2.1	37,915	-0.01%
2022/12/26	1	100.50	0.1	101.00	101.00	0.9	38,115	0.00%
2022/12/23	1	100.99	1	100.52	101.00	0	38,434	0.00%
2022/12/22	1	100.50	0.2	101.00	101.00	0.8	38,849	0.00%
2022/12/21	7.2	100.15	1.1	100.50	100.00	6.2	39,308	0.02%
2022/12/20	39	100.31	4	100.75	100.00	35	39,198	0.09%
2022/12/19	4.3	100.77	4	100.50	101.50	0.3	39,135	0.00%
2022/12/16	19.3	100.54	6	101.25	100.50	13.3	38,899	0.03%
2022/12/15	3.6	101.86	1	102.00	101.50	2.6	38,102	0.01%
2022/12/14	1	102.00	11.1	101.96	102.50	-10.1	38,124	-0.03%
2022/12/13	20.1	101.38	60.3	102.00	101.00	-40.2	38,141	-0.11%
2022/12/12	7	101.50	2.1	101.52	102.00	4.9	37,850	0.01%
2022/12/09	9	102.11	1	102.00	102.00	8	38,145	0.02%
2022/12/08	17.1	101.97	1.3	102.50	101.50	15.8	37,890	0.04%
2022/12/07	12.1	102.59	3.7	103.27	102.00	8.3	37,817	0.02%
2022/12/06	12.3	103.51	10.6	103.45	103.00	1.6	37,621	0.00%
2022/12/05	24.4	106.25	3.2	106.31	105.50	21.2	37,014	0.06%
2022/12/02	109	105.37	40.4	105.04	105.50	68.7	36,500	0.19%	大買/
2022/12/01	17.2	102.38	26.4	102.37	103.00	-9.2	35,734	-0.03%
2022/11/30	16.5	100.71	9	101.28	100.50	7.5	34,905	0.02%
2022/11/29	6.1	100.05	0	0.00	100.00	6.1	34,038	0.02%
2022/11/28	17.1	99.99	3	99.87	100.00	14.1	33,757	0.04%
2022/11/25	9.1	100.88	1	101.00	100.50	8.1	33,605	0.02%
2022/11/24	32.1	100.36	30	100.50	101.00	2.1	33,507	0.01%
2022/11/23	66.1	101.00	2	101.50	100.50	64.1	33,169	0.19%
2022/11/22	16	100.06	2	100.25	100.50	14	33,091	0.04%
2022/11/21	25	100.48	1.6	100.50	100.00	23.4	32,902	0.07%
2022/11/18	9.4	100.95	2	102.00	100.50	7.4	32,636	0.02%
2022/11/17	0	101.50	2.2	101.50	101.50	-2.1	32,326	-0.01%
2022/11/16	8	101.88	25	101.96	101.50	-17	32,188	-0.05%
2022/11/15	7.3	101.72	2	101.75	101.50	5.3	31,685	0.02%
2022/11/14	14	100.64	8	101.06	101.50	6	31,198	0.02%
2022/11/11	43.4	100.33	0	0.00	100.00	43.4	30,512	0.14%
2022/11/10	15.1	100.57	0	0.00	100.50	15.1	29,543	0.05%
2022/11/09	7	101.71	7.1	101.58	102.50	-0.1	29,373	0.00%
2022/11/08	63.4	100.02	2.7	100.12	100.00	60.7	29,190	0.21%
2022/11/07	34.6	100.03	1	99.90	100.00	33.6	29,498	0.11%
2022/11/04	40.3	99.97	12	100.01	100.50	28.3	29,858	0.09%
2022/11/03	9.2	101.12	3	101.00	101.00	6.2	29,990	0.02%
2022/11/02	15.3	101.05	0.1	102.00	102.00	15.2	29,765	0.05%
2022/11/01	27.2	101.11	2	101.50	101.50	25.2	29,668	0.08%
2022/10/31	6.5	101.80	2	102.25	102.50	4.5	29,304	0.02%
2022/10/28	3	103.67	10	104.10	104.00	-7	29,222	-0.02%
2022/10/27	0	0.00	5.2	104.69	104.00	-5.2	29,368	-0.02%
2022/10/26	3	103.50	3.1	103.50	104.00	-0.1	29,519	0.00%
2022/10/25	0.2	102.67	2.1	103.22	103.50	-1.9	29,293	-0.01%
2022/10/24	2.4	103.00	2.1	104.01	103.00	0.3	29,045	0.00%
2022/10/21	3	102.67	3.2	103.48	103.50	-0.2	28,923	0.00%
2022/10/20	5.2	101.21	10	101.50	102.50	-4.8	29,034	-0.02%
2022/10/19	23.1	104.11	7	103.29	103.00	16.1	28,453	0.06%
2022/10/18	7.3	103.75	0	0.00	103.50	7.3	28,204	0.03%
2022/10/17	2.2	104.55	2	105.25	105.00	0.2	28,041	0.00%
2022/10/14	0	0.00	1	105.00	105.00	-1	27,956	0.00%
2022/10/13	3	103.67	2	104.00	103.50	1	28,122	0.00%
2022/10/12	16	103.06	0	0.00	103.00	16	27,974	0.06%
2022/10/11	9.3	104.40	6	105.00	104.00	3.3	27,628	0.01%
2022/10/06	1	107.00	2.2	107.05	107.50	-1.2	27,815	0.00%
2022/10/05	5.1	106.89	20.3	107.21	107.00	-15.2	27,893	-0.05%
2022/10/04	0	0.00	1	102.50	102.50	-1	27,455	0.00%
2022/10/03	14	101.36	2	101.00	101.00	12	27,474	0.04%
2022/09/30	17.1	100.74	1.4	101.86	102.00	15.7	27,695	0.06%
2022/09/29	3	101.17	2	102.25	101.50	1	27,913	0.00%
2022/09/28	20.3	101.34	5	101.80	100.50	15.3	28,002	0.05%
2022/09/27	4.2	103.52	1.1	104.00	103.50	3.1	27,942	0.01%
2022/09/26	11.1	104.65	10.2	104.99	104.00	1	28,760	0.00%
2022/09/23	2	106.75	0.2	107.00	106.50	1.8	29,122	0.01%
2022/09/22	0	106.50	0	0.00	107.00	0	29,606	0.00%
2022/09/21	3	106.83	0.2	108.00	107.00	2.8	29,763	0.01%
2022/09/20	0	0.00	2.3	108.16	108.50	-2.3	29,793	-0.01%
2022/09/19	0.6	107.00	3	106.51	107.00	-2.5	29,797	-0.01%
2022/09/16	7.1	107.01	0	0.00	107.50	7.1	30,004	0.02%
2022/09/15	1.2	108.08	0.2	108.50	108.00	1	30,148	0.00%
2022/09/14	11	107.59	0	0.00	107.50	11	30,383	0.04%
2022/09/13	11.1	109.55	9	109.67	110.00	2.1	30,584	0.01%
2022/09/12	9	108.00	1.1	108.50	108.50	8	30,594	0.03%
2022/09/08	1	106.50	2	107.00	107.00	-1	31,113	0.00%
2022/09/07	20.7	106.93	0	0.00	106.00	20.7	31,387	0.07%
2022/09/06	2	107.75	4	107.63	108.50	-2	31,270	-0.01%
2022/09/05	0	108.00	0	0.00	108.00	0	31,528	0.00%
2022/09/02	2	107.75	10	108.00	107.50	-8	31,931	-0.03%
2022/09/01	35	107.56	5	107.30	107.50	30	32,046	0.09%
2022/08/31	4	108.25	0	0.00	109.00	4	31,915	0.01%
2022/08/30	1.1	108.05	0	0.00	108.50	1.1	31,741	0.00%
2022/08/29	20.1	108.03	2	108.25	108.00	18.1	32,006	0.06%
2022/08/26	7	109.57	1	109.50	110.50	6	32,155	0.02%
2022/08/24	6.2	109.66	0	0.00	109.50	6.2	33,426	0.02%
2022/08/23	2.1	110.01	2.1	110.02	110.00	-0.1	34,509	0.00%
2022/08/22	14.1	110.15	0.5	110.60	111.00	13.6	34,940	0.04%
2022/08/19	13	111.50	3	111.50	111.00	10	35,525	0.03%
2022/08/17	0.1	111.50	3	112.00	112.50	-2.9	36,728	-0.01%
2022/08/16	5.2	110.92	6	110.92	111.00	-0.8	36,840	0.00%
2022/08/15	9.1	112.05	1.5	112.50	112.00	7.6	36,930	0.02%
2022/08/12	10.3	112.77	1.1	113.01	112.50	9.2	37,208	0.02%
2022/08/11	2	111.75	37	112.24	113.00	-35	37,022	-0.09%
2022/08/10	9.1	110.44	8.2	110.12	110.00	0.9	36,918	0.00%
2022/08/09	0	0.00	4.1	108.98	109.00	-4.1	36,398	-0.01%
2022/08/08	7	107.21	3	107.33	108.00	4	36,343	0.01%
2022/08/05	1.1	108.50	0	0.00	108.00	1.1	36,295	0.00%
2022/08/04	9.2	107.07	1	108.50	108.00	8.2	36,249	0.02%
2022/08/03	5	107.00	4	108.25	108.50	1	35,932	0.00%
2022/08/02	8.1	107.00	6.2	107.26	108.00	1.9	35,709	0.01%
2022/08/01	0.1	109.00	0	0.00	109.00	0.1	35,441	0.00%
2022/07/29	5	108.60	4.9	108.92	109.00	0.1	35,652	0.00%
2022/07/28	4	108.13	3.3	108.54	108.50	0.7	35,867	0.00%
2022/07/27	2.2	108.23	4	108.01	108.00	-1.8	36,003	0.00%
2022/07/26	2	107.75	3.2	107.66	108.00	-1.2	35,778	0.00%
2022/07/25	3	107.50	10.1	107.25	107.50	-7.1	35,635	-0.02%
2022/07/22	0.1	106.00	10.2	106.00	106.00	-10.1	35,447	-0.03%
2022/07/21	3	104.50	8	104.81	105.50	-5	35,462	-0.01%
2022/07/20	6.2	103.85	1	104.50	103.50	5.2	35,419	0.01%
2022/07/19	7.1	104.00	23	104.43	104.00	-16	35,511	-0.04%
2022/07/18	1	104.50	1	105.00	105.00	0	35,446	0.00%
2022/07/15	0.1	105.50	11.4	105.14	105.00	-11.3	35,469	-0.03%
2022/07/14	1	105.00	32.1	104.19	105.00	-31.1	35,384	-0.09%
2022/07/13	1.1	103.00	5.1	103.10	102.50	-4	34,910	-0.01%
2022/07/12	13	100.00	2	100.25	100.50	11	34,569	0.03%
2022/07/11	10.1	101.05	2	101.00	101.00	8.1	34,330	0.02%
2022/07/08	18.1	102.83	11	102.36	102.00	7.1	34,172	0.02%
2022/07/07	4.1	102.99	10.4	101.63	103.50	-6.3	33,867	-0.02%
2022/07/06	17.1	101.76	2	101.00	100.50	15.1	33,478	0.04%
2022/07/05	13.2	102.24	0.9	103.00	102.50	12.4	33,199	0.04%
2022/07/04	25	100.63	1	100.50	100.00	24	32,860	0.07%
2022/07/01	18.2	107.36	20.3	106.88	106.00	-2.1	32,262	-0.01%
2022/06/30	5.2	109.40	0	0.00	109.00	5.2	31,744	0.02%
2022/06/29	2	111.25	1	111.50	111.00	1	31,393	0.00%
2022/06/28	0	0.00	6	111.83	112.00	-6	31,168	-0.02%
2022/06/27	11	111.45	7.1	111.57	111.00	4	31,040	0.01%
2022/06/24	7	109.71	1.2	109.07	110.00	5.9	30,863	0.02%
2022/06/23	9.1	108.23	6	107.92	108.00	3.1	30,701	0.01%
2022/06/22	6	110.08	2	109.75	109.50	4	30,281	0.01%
2022/06/21	1	111.50	3.1	111.66	112.00	-2	30,597	-0.01%
2022/06/20	7.1	109.43	13.1	110.03	109.00	-6	30,276	-0.02%
2022/06/17	2.1	110.00	110.5	110.00	109.50	-108.4	30,071	-0.36%	大賣/鉅額交易
2022/06/16	0	0.00	2	111.50	111.50	-2	29,597	-0.01%
2022/06/15	1.1	111.56	5	112.50	112.00	-3.9	30,439	-0.01%
2022/06/14	7	110.43	2	110.50	111.50	5	30,755	0.02%
2022/06/13	11.8	111.77	14	111.50	111.50	-2.2	30,823	-0.01%
2022/06/10	2.3	114.94	2.5	114.50	114.00	-0.2	30,587	0.00%
2022/06/09	2.1	115.00	14	115.04	115.50	-11.9	30,617	-0.04%
2022/06/08	0.1	114.50	4	113.88	114.00	-3.9	30,518	-0.01%
2022/06/07	11	114.32	6.5	113.73	113.50	4.5	30,625	0.01%
2022/06/06	1	115.00	55	115.46	115.50	-54	30,483	-0.18%
2022/06/02	9.1	114.76	9.4	115.18	114.00	-0.3	30,890	0.00%
2022/06/01	265.4	115.45	14.1	114.86	114.50	251.3	31,010	0.81%	大買/鉅額交易
2022/05/31	6.2	111.78	35.7	112.26	113.00	-29.6	30,133	-0.10%
2022/05/30	5	109.50	4.5	110.03	110.50	0.5	28,871	0.00%
2022/05/27	2.1	110.50	38	110.38	110.00	-35.9	28,372	-0.13%
2022/05/26	7	110.07	2	108.75	109.00	5	27,992	0.02%
2022/05/25	4.2	109.50	12.1	109.21	109.50	-7.9	27,818	-0.03%
2022/05/24	3.3	108.02	12	108.54	108.00	-8.7	27,347	-0.03%
2022/05/23	2.7	107.97	6.3	108.18	108.00	-3.6	26,969	-0.01%
2022/05/20	9.5	108.00	14.5	107.94	107.00	-4.9	26,832	-0.02%
2022/05/19	4.1	106.01	20.5	106.13	107.50	-16.5	26,456	-0.06%
2022/05/18	9	106.56	21.5	106.59	107.00	-12.5	26,023	-0.05%
2022/05/17	1	105.00	2.1	105.00	105.00	-1.1	25,518	0.00%
2022/05/16	2.5	104.00	10	104.15	104.50	-7.5	25,323	-0.03%
2022/05/13	0	0.00	7.1	103.50	104.00	-7.1	25,172	-0.03%
2022/05/12	5	102.56	9	102.50	102.00	-4	25,217	-0.02%
2022/05/11	2.4	103.29	0	0.00	103.00	2.4	25,124	0.01%
2022/05/10	2.2	103.93	10.7	103.27	104.00	-8.5	25,133	-0.03%
2022/05/09	0.5	103.50	1.4	103.50	104.00	-0.9	25,217	0.00%
2022/05/06	12.4	103.45	6	103.58	104.00	6.4	25,527	0.03%
2022/05/05	1.4	104.50	4.5	104.73	104.50	-3.1	25,631	-0.01%
2022/05/04	3	104.00	38.1	104.00	104.00	-35.1	25,602	-0.14%
2022/05/03	0	0.00	2.1	102.99	102.50	-2.1	25,586	-0.01%
2022/04/29	0.1	102.00	4	102.00	102.00	-4	25,993	-0.02%
2022/04/28	4.5	100.62	0	0.00	101.50	4.5	26,305	0.02%
2022/04/27	30	100.00	8.1	100.06	100.00	21.9	26,323	0.08%
2022/04/26	1.1	100.59	4	101.25	101.00	-2.9	26,227	-0.01%
2022/04/25	31.6	100.74	2	101.00	100.50	29.6	26,131	0.11%
2022/04/22	1.1	102.50	4	102.75	103.50	-2.9	25,723	-0.01%
2022/04/21	1	103.00	3	103.83	103.00	-2	26,086	-0.01%
2022/04/20	8.3	102.44	2	103.00	103.00	6.3	26,106	0.02%
2022/04/19	4	102.38	0	0.00	102.00	4	26,095	0.02%
2022/04/18	4.3	102.41	4	102.50	102.50	0.3	26,235	0.00%
2022/04/15	2	103.00	4.4	103.50	103.00	-2.4	26,622	-0.01%
2022/04/14	2	104.01	1	104.50	104.00	1	27,070	0.00%
2022/04/13	2.1	103.01	4.1	103.63	104.00	-2	27,740	-0.01%
2022/04/12	3	102.34	5	102.60	102.00	-2	29,846	-0.01%
2022/04/11	11.5	102.20	2	102.50	102.00	9.5	29,853	0.03%
2022/04/08	10.3	102.71	3	103.00	103.00	7.3	29,736	0.02%
2022/04/07	9	103.68	21.3	103.02	103.00	-12.4	29,605	-0.04%
2022/04/06	9	104.78	4	104.88	105.00	5	29,253	0.02%
2022/04/01	12.1	104.59	5.2	105.00	104.50	6.9	28,990	0.02%
2022/03/31	1.2	105.59	16.1	106.00	106.00	-14.9	28,748	-0.05%
2022/03/30	6	105.25	9	105.78	105.50	-3	28,608	-0.01%
2022/03/29	6.3	105.10	3	105.17	105.50	3.3	28,506	0.01%
2022/03/28	10.4	105.60	5.1	105.99	106.00	5.3	28,443	0.02%
2022/03/25	11.1	106.50	5	106.60	106.00	6.1	28,332	0.02%
2022/03/24	30.3	107.16	28.4	106.61	106.50	1.9	28,289	0.01%
2022/03/23	3.1	104.52	6	104.83	105.50	-2.9	27,980	-0.01%
2022/03/22	13	104.00	2	104.25	104.00	11	28,224	0.04%
2022/03/21	10	105.45	2	105.75	104.50	8	28,256	0.03%
2022/03/18	56	104.01	12.2	105.00	106.00	43.8	28,271	0.16%
2022/03/17	3.1	103.20	37.5	103.78	104.00	-34.3	27,192	-0.13%
2022/03/16	19.3	100.80	3.7	101.77	101.50	15.6	26,806	0.06%
2022/03/15	18.8	101.45	1	102.49	101.00	17.8	26,458	0.07%
2022/03/14	1.3	103.00	7	102.64	102.50	-5.7	26,525	-0.02%
2022/03/11	4	103.00	4.3	103.50	103.50	-0.3	26,516	0.00%
2022/03/10	8.2	103.24	16.1	103.28	103.00	-7.8	26,500	-0.03%
2022/03/09	15.2	101.64	19	101.87	101.50	-3.8	26,385	-0.01%
2022/03/08	48.7	100.84	6.7	101.46	101.50	42	26,349	0.16%
2022/03/07	18.3	102.95	1	103.00	102.50	17.3	25,720	0.07%
2022/03/04	1.1	104.09	13.1	104.09	105.00	-12	25,816	-0.05%
2022/03/03	4	105.13	1.8	104.73	104.50	2.2	25,972	0.01%
2022/03/02	5.1	104.51	3	104.67	104.50	2.1	26,143	0.01%
2022/03/01	4	104.38	4	104.88	104.50	0	26,204	0.00%
2022/02/25	7.2	103.01	3	102.50	103.00	4.2	26,220	0.02%
2022/02/24	21.7	103.06	10	103.15	102.50	11.7	26,098	0.04%
2022/02/23	1.1	104.52	2	105.00	105.00	-1	25,606	0.00%
2022/02/22	8.3	104.57	6	104.58	104.50	2.3	25,709	0.01%
2022/02/21	2.1	106.21	1	106.50	106.00	1.1	25,784	0.00%
2022/02/18	2.1	105.50	2.2	105.73	105.50	-0.2	25,924	0.00%
2022/02/17	1	106.00	2.2	105.55	106.00	-1.2	25,998	0.00%
2022/02/16	0	0.00	3	105.00	105.50	-3	26,003	-0.01%
2022/02/15	3	104.33	12	104.54	104.00	-9	26,223	-0.03%
2022/02/14	5.5	104.13	1	104.00	104.00	4.5	26,310	0.02%
2022/02/11	12	105.21	8.2	105.32	106.00	3.8	26,318	0.01%
2022/02/10	3.3	105.85	18	106.00	106.50	-14.8	26,440	-0.06%
2022/02/09	3.7	106.03	5.1	106.10	106.50	-1.4	26,437	-0.01%
2022/02/08	9.6	104.82	31.1	105.34	105.50	-21.5	26,352	-0.08%
2022/02/07	25	103.20	8	103.31	103.00	17	25,826	0.07%
2022/01/26	22.5	102.37	8	102.50	102.00	14.5	25,471	0.06%
2022/01/25	2	102.26	1	102.50	103.00	1	25,257	0.00%
2022/01/24	12	103.13	7	103.29	103.00	5	25,076	0.02%
2022/01/21	17.9	102.21	2	102.50	102.00	15.9	24,727	0.06%
2022/01/20	12.4	103.30	7	103.71	103.00	5.4	24,415	0.02%
2022/01/19	6.1	103.75	8	104.38	103.50	-1.9	24,199	-0.01%
2022/01/18	5.1	104.01	10	103.90	103.50	-5	24,100	-0.02%
2022/01/17	9	103.94	16	103.97	103.50	-7	24,204	-0.03%
2022/01/14	30.4	103.60	13	103.54	103.50	17.4	24,181	0.07%
2022/01/13	25.1	105.10	7	105.36	105.50	18.1	24,050	0.08%
2022/01/12	4.3	104.15	3	104.50	104.50	1.3	24,214	0.01%
2022/01/11	17.1	104.38	5	104.50	104.50	12.1	24,338	0.05%
2022/01/10	12.1	104.88	1	104.50	104.50	11.1	24,605	0.04%
2022/01/07	7.2	106.52	5	106.50	106.50	2.2	24,846	0.01%
2022/01/06	39.9	107.24	46.2	107.78	107.00	-6.4	24,497	-0.03%
2022/01/05	112.4	107.77	116.5	108.74	109.00	-4.1	23,990	-0.02%	大買/大賣/
2022/01/04	10	103.50	4	103.75	103.50	6	22,264	0.03%
2022/01/03	10	103.55	1.5	103.83	103.00	8.5	22,420	0.04%
2021/12/30	3.1	104.18	2	104.50	104.00	1.1	22,693	0.00%
2021/12/29	3	104.83	1	105.00	105.00	2	23,058	0.01%
2021/12/28	3	104.67	6	105.00	105.50	-3	23,528	-0.01%
2021/12/27	2.1	104.50	1	104.50	104.50	1.1	23,690	0.00%
2021/12/24	3.1	104.16	5	104.60	104.00	-1.9	24,112	-0.01%
2021/12/23	6	103.92	13	103.62	104.00	-7	24,295	-0.03%
2021/12/22	4.1	103.76	3	103.83	103.50	1.1	24,599	0.00%
2021/12/21	2	104.25	4	104.38	104.50	-2	24,777	-0.01%
2021/12/20	6.1	103.17	1	103.00	103.00	5.1	24,788	0.02%
2021/12/17	17.3	103.51	1	104.00	103.50	16.3	24,743	0.07%
2021/12/16	17.6	103.82	6	104.42	103.50	11.6	24,530	0.05%
2021/12/15	7	104.14	4	104.88	105.00	3	24,606	0.01%
2021/12/14	4.1	104.25	5	105.00	104.50	-0.9	24,867	0.00%
2021/12/13	4.5	105.00	0	0.00	104.50	4.5	24,882	0.02%
2021/12/10	8.4	105.06	3	105.33	105.00	5.4	25,648	0.02%
2021/12/09	6	105.50	3	105.67	106.00	3	25,628	0.01%
2021/12/08	14.5	105.51	3	106.00	105.00	11.5	25,632	0.04%
2021/12/07	7.1	105.86	4	106.63	106.00	3.1	25,267	0.01%
2021/12/06	9.1	106.06	6	106.58	106.50	3.1	25,185	0.01%
2021/12/03	1	105.50	6.1	105.50	105.00	-5.1	25,281	-0.02%
2021/12/02	2.2	105.45	3.1	106.34	105.00	-0.9	25,365	0.00%
2021/12/01	0	104.00	6.5	105.50	105.50	-6.5	25,219	-0.03%
2021/11/30	8	103.94	0	0.00	103.50	8	25,243	0.03%
2021/11/29	8.1	103.88	6.5	103.00	103.50	1.6	24,913	0.01%
2021/11/26	22.5	103.91	1	104.50	103.50	21.5	24,820	0.09%
2021/11/25	2.1	105.26	2	105.75	105.00	0.1	24,927	0.00%
2021/11/24	12.5	105.10	0	0.00	105.50	12.5	24,868	0.05%
2021/11/23	9.6	106.34	1	106.50	106.00	8.6	24,601	0.04%
2021/11/22	8.4	106.94	0	0.00	106.50	8.4	24,446	0.03%
2021/11/19	6	106.83	3.3	107.04	106.50	2.7	24,384	0.01%
2021/11/18	6.1	106.75	4	106.88	107.00	2.1	24,337	0.01%
2021/11/17	8	107.06	4	107.00	107.00	4	24,205	0.02%
2021/11/16	2.1	108.00	28	108.11	108.00	-26	24,180	-0.11%
2021/11/15	23.1	109.28	7.2	108.94	108.00	15.9	24,775	0.06%
2021/11/12	2.6	108.29	6	108.67	109.00	-3.4	24,877	-0.01%
2021/11/11	4	107.75	4	107.63	107.50	0	24,858	0.00%
2021/11/10	9	108.78	10	108.90	109.00	-1	25,126	0.00%
2021/11/09	1.3	107.56	0	0.00	108.00	1.3	25,521	0.01%
2021/11/08	8	107.06	0	107.50	107.50	8	25,431	0.03%
2021/11/05	1.1	108.00	0	0.00	109.00	1.1	25,877	0.00%
2021/11/04	7	108.00	4	108.00	108.00	3	26,297	0.01%
2021/11/03	2	107.50	3.7	108.00	107.50	-1.7	26,495	-0.01%
2021/11/02	2	108.25	2	108.00	107.50	0	26,978	0.00%
2021/11/01	13.1	106.77	21	106.81	106.50	-7.9	26,974	-0.03%
2021/10/29	2.1	107.02	2	107.00	107.00	0.1	27,025	0.00%
2021/10/28	2	108.75	6	108.67	108.50	-4	27,041	-0.01%
2021/10/27	2	108.00	1	108.50	108.00	1	27,205	0.00%
2021/10/26	6	108.50	8	108.94	109.00	-2	27,413	-0.01%
2021/10/25	1	109.00	0.3	108.50	108.00	0.7	27,459	0.00%
2021/10/22	3.1	107.50	2	107.75	107.50	1.1	27,653	0.00%
2021/10/21	4.1	107.74	5.6	108.00	108.00	-1.5	27,868	-0.01%
2021/10/20	12.3	107.35	8	107.19	107.50	4.3	27,916	0.02%
2021/10/19	9.2	107.99	12.1	107.00	107.00	-2.9	27,785	-0.01%
2021/10/18	15.1	109.50	13.6	108.60	107.50	1.5	28,334	0.01%
2021/10/15	15.1	109.00	18.6	109.28	109.50	-3.5	28,682	-0.01%
2021/10/14	0.1	106.55	1.1	107.45	106.50	-1	28,303	0.00%
2021/10/13	2	105.25	4	105.13	105.50	-2	28,537	-0.01%
2021/10/12	13.2	105.04	4	105.13	105.00	9.2	28,786	0.03%
2021/10/08	1	107.50	6.5	107.73	108.00	-5.5	29,185	-0.02%
2021/10/07	0	0.00	16.2	106.18	107.00	-16.2	29,179	-0.06%
2021/10/06	10	103.60	17.1	103.62	103.00	-7.1	29,150	-0.02%
2021/10/05	22.4	101.44	1	102.00	101.50	21.4	28,786	0.07%
2021/10/04	3	103.67	0	0.00	103.00	3	28,567	0.01%
2021/10/01	18.2	103.78	1	104.50	103.00	17.2	28,543	0.06%
2021/09/30	2	105.00	2	106.00	105.00	0	28,439	0.00%
2021/09/29	17.8	105.07	3.2	105.16	105.00	14.6	28,792	0.05%
2021/09/28	22.1	106.64	1	106.50	106.50	21.1	29,592	0.07%
2021/09/27	16.1	107.69	0.1	108.00	107.50	16	29,497	0.05%
2021/09/24	0.1	107.00	2	107.50	107.50	-2	29,530	-0.01%
2021/09/23	3	106.84	1	107.50	106.50	2	29,793	0.01%
2021/09/22	8.2	106.52	6	106.50	107.00	2.2	29,774	0.01%
2021/09/17	9.1	107.84	7.4	109.31	108.50	1.7	29,528	0.01%
2021/09/16	9.1	108.23	35	109.21	107.50	-25.9	29,476	-0.09%
2021/09/15	55	108.88	12.9	109.73	108.50	42.1	29,612	0.14%
2021/09/14	3.1	107.50	10	107.50	107.50	-7	29,019	-0.02%
2021/09/13	16.4	106.71	0	0.00	106.50	16.4	29,065	0.06%
2021/09/10	10	107.65	2	108.00	108.00	8	29,390	0.03%
2021/09/09	148	107.18	1.1	106.62	107.00	146.9	29,660	0.50%	大買/鉅額交易
2021/09/08	22.1	107.96	153	108.65	107.50	-130.9	29,623	-0.44%	大賣/鉅額交易
2021/09/07	9.1	108.94	17	109.09	108.50	-7.9	29,547	-0.03%
2021/09/06	19	111.79	4	111.63	111.00	15	29,553	0.05%
2021/09/03	4	112.13	10	111.90	112.50	-6	29,849	-0.02%
2021/09/02	4	111.50	17.1	112.03	111.50	-13.1	29,768	-0.04%
2021/09/01	3.7	110.91	11	110.96	111.00	-7.3	29,654	-0.02%
2021/08/31	3	109.17	3.1	110.16	111.00	-0.1	29,587	0.00%
2021/08/30	2	107.51	1	109.00	109.00	1	29,418	0.00%
2021/08/27	0.1	108.00	2	108.00	108.00	-1.9	29,666	-0.01%
2021/08/26	2.4	108.27	0	0.00	107.50	2.4	29,835	0.01%
2021/08/25	2	108.00	0.1	109.00	108.50	1.9	30,168	0.01%
2021/08/24	2.8	108.33	8.1	108.81	109.00	-5.3	30,304	-0.02%
2021/08/23	2	107.00	6	106.83	107.50	-4	30,576	-0.01%
2021/08/20	4.7	104.24	9.3	103.51	104.50	-4.6	30,649	-0.01%
2021/08/19	27.5	104.29	0.1	104.00	103.00	27.4	31,163	0.09%
2021/08/18	6.2	105.18	0	0.00	107.00	6.2	30,717	0.02%
2021/08/17	8.3	106.94	3	107.00	106.50	5.3	31,031	0.02%
2021/08/16	21.2	107.78	6	107.67	107.50	15.2	31,124	0.05%
2021/08/13	77	109.08	6.8	109.50	109.00	70.2	31,441	0.22%
2021/08/12	1	109.00	1.1	109.05	109.00	-0.1	31,378	0.00%
2021/08/11	15.1	106.57	5.3	108.14	109.00	9.8	31,859	0.03%
2021/08/10	49.9	109.26	1.3	109.47	108.50	48.6	32,440	0.15%
2021/08/09	36	111.90	0	0.00	112.00	36	33,341	0.11%
2021/08/06	18	112.03	2.1	112.26	112.50	15.9	33,684	0.05%
2021/08/05	3.2	111.53	0	0.00	112.00	3.2	34,169	0.01%
2021/08/04	1	111.50	4	112.00	112.00	-3	36,329	-0.01%
2021/08/03	3	111.33	4.2	111.62	111.50	-1.2	37,309	0.00%
2021/08/02	0	0.00	8	111.75	113.00	-8	37,640	-0.02%
2021/07/30	11.4	109.97	2	110.00	110.00	9.4	38,246	0.02%
2021/07/29	4	111.00	5	110.60	111.00	-1	38,400	0.00%
2021/07/28	14	109.82	1.4	110.04	110.50	12.6	39,142	0.03%
2021/07/27	3.4	111.05	2	111.50	111.50	1.4	40,042	0.00%
2021/07/26	8.8	109.60	2.1	110.24	110.00	6.7	40,774	0.02%
2021/07/23	6.3	110.86	4	110.50	110.50	2.3	40,978	0.01%
2021/07/22	14.1	110.42	18.2	111.42	110.50	-4.1	41,267	-0.01%
2021/07/21	16.4	114.27	10	113.60	112.50	6.3	41,185	0.02%
2021/07/20	2.3	114.59	10.3	114.81	114.50	-8	40,817	-0.02%
2021/07/19	10.2	117.06	7	116.93	116.50	3.2	41,033	0.01%
2021/07/16	6.9	118.65	19.1	118.58	119.50	-12.2	41,627	-0.03%
2021/07/15	22.2	118.48	24	118.94	119.50	-1.9	41,646	0.00%
2021/07/14	4.3	116.98	5.1	116.70	116.00	-0.8	41,038	0.00%
2021/07/13	0.1	116.00	2	116.75	116.50	-1.9	41,122	0.00%
2021/07/12	1	115.99	5	115.10	115.00	-4	41,396	-0.01%
2021/07/09	8.1	113.50	0.1	114.50	114.00	8	41,770	0.02%
2021/07/08	9.1	115.61	11	115.64	115.50	-1.9	42,184	0.00%
2021/07/07	10.2	115.46	5.1	115.71	115.00	5.1	42,614	0.01%
2021/07/06	8.5	116.18	51.1	116.52	116.50	-42.6	43,302	-0.10%
2021/07/05	60	116.61	46.5	115.05	117.00	13.5	43,911	0.03%
2021/07/02	18.2	111.84	6.5	112.08	111.50	11.7	43,223	0.03%
2021/07/01	4	111.88	3.2	112.00	112.00	0.8	43,510	0.00%
2021/06/30	6	112.75	4	112.88	112.00	2	43,940	0.00%
2021/06/29	3.1	111.99	10	111.95	111.50	-7	45,039	-0.02%
2021/06/28	9.1	111.62	11	111.59	111.50	-2	46,909	0.00%
2021/06/25	9.2	113.66	15.2	113.97	113.00	-6	47,286	-0.01%
2021/06/24	6.1	112.75	4.2	112.73	113.00	1.9	47,379	0.00%
2021/06/23	11.1	109.95	19.2	110.35	111.50	-8.1	47,741	-0.02%
2021/06/22	12	109.00	12	109.25	108.50	0	48,354	0.00%
2021/06/21	17.3	109.27	1.2	109.58	108.50	16.1	49,335	0.03%
2021/06/18	6.1	111.84	3	112.17	111.50	3.1	50,635	0.01%
2021/06/17	10	110.80	6	110.83	113.00	4	51,947	0.01%
2021/06/16	14	111.93	7	112.14	111.50	7	54,351	0.01%
2021/06/15	8	112.69	25	113.80	113.00	-17	56,251	-0.03%
2021/06/11	28	112.95	18.2	112.59	113.50	9.9	58,242	0.02%
2021/06/10	1.1	110.95	7	110.64	110.50	-6	59,189	-0.01%
2021/06/09	18	109.86	11	110.27	109.50	7	60,027	0.01%
2021/06/08	5.5	110.64	6	111.00	110.50	-0.5	61,243	0.00%
2021/06/07	8.1	110.74	5	111.20	110.50	3.1	62,197	0.00%
2021/06/04	12	110.33	12.1	110.71	112.00	-0.1	62,654	0.00%
2021/06/03	5.1	111.40	34	111.97	111.00	-28.9	62,906	-0.05%
2021/06/02	18.5	112.49	8	112.31	112.00	10.5	63,414	0.02%
2021/06/01	10	114.00	6	114.26	114.50	4.1	64,306	0.01%
2021/05/31	9	112.61	16.2	112.93	113.50	-7.2	65,255	-0.01%
2021/05/28	6.1	110.50	6.3	110.76	111.00	-0.2	66,126	0.00%
2021/05/27	16.1	109.12	7	109.07	109.50	9.1	66,575	0.01%
2021/05/26	15	111.77	7	111.50	111.50	8	67,559	0.01%
2021/05/25	5.1	111.81	16.2	112.00	112.00	-11.1	69,013	-0.02%
2021/05/24	19	108.63	13.6	109.20	109.50	5.4	69,079	0.01%
2021/05/21	37	108.93	24	109.06	109.50	13.1	69,408	0.02%
2021/05/20	7	105.64	17	105.82	106.00	-10	69,516	-0.01%
2021/05/19	19	105.47	76	106.26	105.00	-57	70,236	-0.08%
2021/05/18	106.4	105.80	35.5	104.85	107.00	70.9	70,231	0.10%	大買/
2021/05/17	36.2	99.72	108.2	98.94	98.20	-72	70,387	-0.10%	大賣/
2021/05/14	26.2	104.65	25.2	104.80	104.50	1.1	70,236	0.00%
2021/05/13	22.1	102.73	68.2	102.95	103.00	-46.2	70,571	-0.07%
2021/05/12	45.4	101.25	41.2	102.57	102.00	4.2	70,334	0.01%
2021/05/11	64.5	108.42	15	108.70	107.00	49.5	69,233	0.07%
2021/05/10	25.3	113.87	31	115.55	113.00	-5.7	69,994	-0.01%
2021/05/07	56.3	116.56	28.4	116.38	117.50	27.9	72,312	0.04%
2021/05/06	18.1	111.50	22.1	111.93	112.50	-4.1	73,359	-0.01%
2021/05/05	28.6	110.81	26.4	111.23	110.00	2.3	74,195	0.00%
2021/05/04	38	109.99	234.5	110.26	108.50	-196.6	75,249	-0.26%	大賣/鉅額交易
2021/05/03	35	113.19	17.9	112.92	112.50	17.1	76,133	0.02%
2021/04/29	31.6	117.35	19	117.21	116.00	12.6	78,603	0.02%
2021/04/28	31.1	117.28	8.1	117.44	117.00	23.1	79,282	0.03%
2021/04/27	26.4	119.01	12.7	119.52	118.50	13.7	80,842	0.02%
2021/04/26	19.3	118.22	19.1	118.74	117.50	0.2	81,368	0.00%
2021/04/23	16.1	118.19	29	117.95	119.00	-12.9	82,262	-0.02%
2021/04/22	38.7	119.18	38	119.97	117.50	0.7	84,441	0.00%
2021/04/21	27.4	120.41	10	120.30	120.00	17.4	88,574	0.02%
2021/04/20	13.5	121.52	14	121.64	122.00	-0.5	89,305	0.00%
2021/04/19	9.3	121.78	8.1	122.19	121.50	1.2	90,633	0.00%
2021/04/16	39.1	122.94	21	122.95	123.50	18.1	91,260	0.02%
2021/04/15	11.1	120.28	6	120.50	121.00	5.1	92,273	0.01%
2021/04/14	87.2	121.68	5.2	121.27	121.50	82	93,500	0.09%
2021/04/13	14.2	121.82	19.3	121.88	122.50	-5.1	96,281	-0.01%
2021/04/12	46.6	120.93	24.1	120.71	120.50	22.5	99,322	0.02%
2021/04/09	38.4	121.03	13.7	121.47	120.00	24.7	102,027	0.02%
2021/04/08	11.1	122.68	5.2	122.61	122.50	5.9	101,224	0.01%
2021/04/07	15	123.23	7	123.86	123.50	8	101,243	0.01%
2021/04/06	5	122.95	9.1	123.11	122.50	-4.1	101,439	0.00%
2021/04/01	49	121.76	24	121.98	121.50	25	101,864	0.02%
2021/03/31	73.8	124.56	44.2	124.54	124.00	29.6	102,143	0.03%
2021/03/30	7.7	129.13	15.2	129.40	129.50	-7.5	100,661	-0.01%
2021/03/29	13.1	128.08	20	128.25	128.50	-6.9	100,823	-0.01%
2021/03/26	14.8	127.09	14	127.18	126.50	0.8	101,700	0.00%
2021/03/25	27.5	127.09	31.6	127.20	126.50	-4.1	101,299	0.00%
2021/03/24	56.5	128.68	22	128.55	128.00	34.5	100,686	0.03%
2021/03/23	132.7	132.83	52.6	132.67	130.50	80.1	99,806	0.08%	大買/
2021/03/22	54.2	128.76	68.4	127.36	130.00	-14.1	98,701	-0.01%
2021/03/19	93.5	124.60	228.3	125.55	123.50	-134.8	97,546	-0.14%	大賣/鉅額交易
2021/03/18	40.2	129.89	219.4	129.90	129.50	-179.2	95,637	-0.19%	大賣/鉅額交易
2021/03/17	211.4	127.33	245	126.39	126.00	-33.7	94,357	-0.04%	大買/大賣/
2021/03/16	34	122.75	29	122.40	123.00	5	92,873	0.01%
2021/03/15	26.3	120.69	62.2	119.72	121.00	-35.9	92,452	-0.04%
2021/03/12	51	119.27	49.7	119.44	120.00	1.3	93,263	0.00%
2021/03/11	15.4	117.20	40.6	117.21	117.00	-25.2	94,385	-0.03%
2021/03/10	4.1	115.51	28.6	115.69	115.50	-24.6	93,926	-0.03%
2021/03/09	4.1	113.23	19.2	113.94	115.00	-15.1	93,640	-0.02%
2021/03/08	21.2	115.13	11	114.68	113.50	10.2	93,481	0.01%
2021/03/05	16.2	113.98	18.7	115.12	115.00	-2.5	92,985	0.00%
2021/03/04	28.1	113.29	33	115.21	114.50	-4.9	92,545	-0.01%
2021/03/03	64.1	115.05	33.2	114.71	115.50	30.9	91,575	0.03%
2021/03/02	11.3	113.39	5.1	113.22	112.00	6.2	90,689	0.01%
2021/02/26	69.4	112.80	4	113.00	112.00	65.4	90,179	0.07%
2021/02/25	13	115.00	60.1	114.96	116.50	-47.1	88,553	-0.05%
2021/02/24	16.2	111.97	10.1	111.92	110.50	6.1	87,097	0.01%
2021/02/23	18.5	110.14	26.4	111.10	111.50	-7.9	86,598	-0.01%
2021/02/22	17.5	111.97	17.4	112.30	111.00	0.1	86,137	0.00%
2021/02/19	173	110.05	175	110.88	110.00	-2	85,645	0.00%	大買/大賣/
2021/02/18	9.1	113.97	3.6	113.36	113.00	5.5	84,850	0.01%
2021/02/17	54.9	114.37	22.7	114.43	114.00	32.2	84,908	0.04%
2021/02/05	27.8	113.95	20.4	114.02	113.50	7.4	83,928	0.01%
2021/02/04	26.6	114.33	18.8	114.11	114.00	7.8	83,134	0.01%
2021/02/03	16.3	116.50	100	117.11	116.50	-83.7	82,680	-0.10%
2021/02/02	189	115.90	54.3	116.42	116.50	134.8	82,107	0.16%	大買/鉅額交易
2021/02/01	91.7	112.06	25.7	110.52	113.00	65.9	81,389	0.08%
2021/01/29	67.5	114.90	169.8	116.81	111.50	-102.3	79,640	-0.13%	大賣/鉅額交易
2021/01/28	51.1	119.09	36	119.06	118.50	15.1	76,874	0.02%
2021/01/27	10.1	123.15	49.8	123.41	123.00	-39.7	75,136	-0.05%
2021/01/26	67.4	122.23	36	122.37	122.00	31.3	73,916	0.04%
2021/01/25	40.8	120.48	53.9	120.11	123.00	-13.1	72,070	-0.02%
2021/01/22	74.7	120.10	112.6	120.45	121.50	-37.9	70,174	-0.05%	大賣/
2021/01/21	18	116.31	37.6	116.45	117.00	-19.6	67,021	-0.03%
2021/01/20	19.9	115.81	67.8	116.11	114.50	-47.9	66,129	-0.07%
2021/01/19	137.5	115.94	61	115.25	115.00	76.5	64,197	0.12%	大買/
2021/01/18	52.5	113.12	151	112.71	114.00	-98.5	63,005	-0.16%	大賣/
2021/01/15	100.1	115.42	42.2	115.81	115.50	57.9	61,737	0.09%
2021/01/14	88.3	112.73	246.6	111.26	116.00	-158.3	59,302	-0.27%	大賣/鉅額交易
2021/01/13	11	105.41	27.3	105.72	106.50	-16.3	54,542	-0.03%
2021/01/12	23.3	104.42	47.5	103.93	104.00	-24.2	53,983	-0.04%
2021/01/11	25.2	107.30	22.9	107.04	107.50	2.3	53,647	0.00%
2021/01/08	54	107.67	24.6	107.41	108.00	29.3	53,291	0.06%
2021/01/07	56.2	106.23	71.4	107.19	107.00	-15.2	51,832	-0.03%
2021/01/06	270.6	107.60	259.9	105.65	105.00	10.7	50,561	0.02%	大買/大賣/
2021/01/05	186.1	103.69	226.4	102.29	104.00	-40.3	47,274	-0.09%	大買/大賣/
2021/01/04	335.4	98.18	244.9	97.45	99.90	90.5	44,037	0.21%	大買/大賣/
2020/12/31	16.1	91.66	13	91.67	92.00	3.1	40,427	0.01%
2020/12/30	65	90.89	19.6	91.06	91.60	45.4	40,179	0.11%
2020/12/29	35.3	90.84	4	90.93	90.40	31.3	39,796	0.08%
2020/12/28	95	92.11	20.2	92.35	91.80	74.8	39,355	0.19%
2020/12/25	75	91.67	79.2	91.53	91.80	-4.2	38,556	-0.01%
2020/12/24	9	89.54	12	89.46	89.60	-3	37,188	-0.01%
2020/12/23	4	88.78	21	88.83	88.80	-17	37,032	-0.05%
2020/12/22	16	89.13	48.9	89.21	87.70	-32.9	36,732	-0.09%
2020/12/21	3	87.99	7	87.83	88.00	-4	36,124	-0.01%
2020/12/18	5.1	87.74	3.6	87.87	87.70	1.5	35,941	0.00%
2020/12/17	5	88.18	47.2	87.90	87.80	-42.2	35,866	-0.12%
2020/12/16	19.3	87.68	3	87.83	88.20	16.3	35,716	0.05%
2020/12/15	12	86.70	12	86.63	87.10	0	35,463	0.00%
2020/12/14	238	88.84	260	88.34	87.70	-22	35,162	-0.06%	大買/大賣/
2020/12/11	5.2	86.95	11	87.37	87.60	-5.8	34,666	-0.02%
2020/12/10	5	88.00	22	87.52	87.70	-17	33,930	-0.05%
2020/12/09	22.3	88.58	28	88.82	89.00	-5.8	33,480	-0.02%
2020/12/08	56.8	88.34	89.5	88.41	87.60	-32.7	32,621	-0.10%
2020/12/07	105.6	87.06	97.8	85.87	87.90	7.8	31,140	0.02%	大買/
2020/12/04	47	83.03	9.6	82.98	82.90	37.4	28,798	0.13%
2020/12/03	11	82.08	5	82.00	82.00	6	28,368	0.02%
2020/12/02	14	82.74	6	82.70	82.70	8	28,204	0.03%
2020/12/01	4	82.50	2.1	82.59	82.90	1.9	28,227	0.01%
2020/11/30	8.1	82.38	8	82.70	82.30	0.1	28,504	0.00%
2020/11/27	8	82.60	0	0.00	82.60	8	27,917	0.03%
2020/11/26	8	82.88	9	82.80	83.00	-1	27,869	0.00%
2020/11/25	42.3	82.25	5.8	82.06	82.00	36.5	27,823	0.13%
2020/11/24	19	82.70	9	82.17	82.00	10	27,853	0.04%
2020/11/23	4	82.98	10.1	82.88	82.90	-6.1	27,877	-0.02%
2020/11/20	5.2	82.37	0	0.00	82.50	5.2	27,738	0.02%
2020/11/19	3	82.67	6	82.85	82.90	-3	27,618	-0.01%
2020/11/18	6.6	83.12	15.5	83.23	83.20	-8.9	27,595	-0.03%
2020/11/17	13	82.94	9.4	82.75	83.00	3.6	27,491	0.01%
2020/11/16	20	82.58	45	82.57	82.60	-25	27,885	-0.09%
2020/11/13	9.4	81.36	4	81.58	81.40	5.4	27,577	0.02%
2020/11/12	2.4	81.31	17.9	81.65	81.90	-15.5	27,494	-0.06%
2020/11/11	2.2	81.15	11.1	81.38	81.60	-8.9	27,213	-0.03%
2020/11/10	0.3	80.80	24	80.83	80.80	-23.7	27,174	-0.09%
2020/11/09	6	80.85	22.1	80.90	81.20	-16.1	28,235	-0.06%
2020/11/06	1.2	79.50	8.2	79.61	79.70	-7	28,321	-0.02%
2020/11/05	2.2	78.86	0	0.00	79.00	2.2	28,488	0.01%
2020/11/04	5.2	78.65	4	78.58	78.80	1.2	29,073	0.00%
2020/11/03	6	78.40	0	0.00	78.30	6	29,122	0.02%
2020/11/02	39	78.28	46	77.78	78.30	-7	29,432	-0.02%
2020/10/30	2.2	77.71	1	77.30	77.50	1.2	29,600	0.00%
2020/10/29	8.1	77.66	4	78.00	78.00	4.1	29,550	0.01%
2020/10/28	10	78.73	23	78.41	78.30	-13	30,059	-0.04%
2020/10/27	4.2	79.69	3	79.73	80.00	1.2	30,234	0.00%
2020/10/26	7	80.48	0	0.00	80.20	7	30,632	0.02%
2020/10/23	3	81.03	6	80.70	80.70	-3	31,049	-0.01%
2020/10/22	20	80.79	20	80.61	80.80	0	32,073	0.00%
2020/10/21	27	80.85	23	80.48	80.40	4	32,779	0.01%
2020/10/20	8	81.36	47.8	81.48	81.40	-39.8	33,058	-0.12%
2020/10/19	45	81.21	45.1	80.88	81.30	-0.1	33,610	0.00%
2020/10/16	16.9	79.10	13	79.27	78.60	3.9	33,408	0.01%
2020/10/15	4.2	78.17	19	78.35	78.10	-14.8	33,847	-0.04%
2020/10/14	5	78.16	2	78.20	78.00	3	34,602	0.01%
2020/10/13	3	78.47	9	78.69	78.90	-6	34,800	-0.02%
2020/10/12	0	0.00	11	78.48	78.70	-11	35,259	-0.03%
2020/10/08	1.2	77.83	10	77.80	78.00	-8.8	35,425	-0.02%
2020/10/07	4	77.35	1	77.30	77.40	3	35,744	0.01%
2020/10/06	4.1	77.95	21.1	78.04	77.80	-17	36,066	-0.05%
2020/10/05	6	77.70	2	78.40	77.70	4	36,653	0.01%
2020/09/30	3	77.83	16	77.74	77.40	-13	37,159	-0.03%
2020/09/29	4	77.48	6	77.77	77.00	-2	37,455	-0.01%
2020/09/28	1	76.70	12	76.53	76.90	-11	37,793	-0.03%
2020/09/25	12	74.68	2	74.85	74.30	10	38,001	0.03%
2020/09/24	76	75.08	53	75.21	75.00	23	38,076	0.06%
2020/09/23	17	76.66	1	76.60	76.70	16	37,687	0.04%
2020/09/22	18	76.83	11	77.15	76.80	7	38,132	0.02%
2020/09/21	6	77.73	2	77.70	77.40	4	38,706	0.01%
2020/09/18	5	77.74	0	0.00	77.60	5	40,000	0.01%
2020/09/17	5	78.66	4	78.55	78.10	1	40,947	0.00%
2020/09/16	12.1	78.65	7	79.03	78.80	5.1	41,362	0.01%
2020/09/15	2	79.10	2	79.00	79.10	0	41,339	0.00%
2020/09/14	6	79.12	10.3	79.22	79.40	-4.3	41,646	-0.01%
2020/09/11	0	0.00	4	78.45	78.50	-4	41,491	-0.01%
2020/09/10	2	78.35	35	78.52	78.50	-33	41,523	-0.08%
2020/09/09	5	76.98	3	77.60	77.90	2	41,410	0.00%
2020/09/08	11	77.75	3	77.50	77.50	8	41,473	0.02%
2020/09/07	9.8	77.16	6	77.28	77.30	3.8	41,611	0.01%
2020/09/04	34.1	76.87	0	0.00	76.90	34.1	41,954	0.08%
2020/09/03	17.2	78.23	5	78.48	77.70	12.2	41,789	0.03%
2020/09/02	7	77.17	0	0.00	77.80	7	41,734	0.02%
2020/09/01	10	76.77	3.5	76.74	77.00	6.5	42,211	0.02%
2020/08/31	4	77.53	4	77.53	76.90	0	42,474	0.00%
2020/08/28	0	0.00	3	77.67	77.50	-3	42,692	-0.01%
2020/08/27	5.4	77.72	1.1	78.00	77.50	4.4	42,988	0.01%
2020/08/26	4	78.05	3	78.00	78.20	1	43,281	0.00%
2020/08/25	1.1	77.94	14	78.32	78.30	-12.9	43,441	-0.03%
2020/08/24	3	77.83	1	78.10	77.60	2	43,891	0.00%
2020/08/21	12	77.87	0	0.00	78.20	12	43,964	0.03%
2020/08/20	48.4	77.22	7.2	77.39	77.10	41.2	43,929	0.09%
2020/08/19	4	79.83	2	79.95	79.30	2	43,368	0.00%
2020/08/18	7	79.59	26	79.83	79.80	-19	43,283	-0.04%
2020/08/17	3	80.27	4.6	80.20	80.20	-1.6	43,604	0.00%
2020/08/14	6	80.02	7	80.37	80.40	-1	43,618	0.00%
2020/08/13	62.2	80.08	26	80.32	79.50	36.2	43,559	0.08%
2020/08/12	17	80.99	34.1	80.61	81.40	-17.1	42,948	-0.04%
2020/08/11	17	80.06	4	79.98	79.80	13	43,139	0.03%
2020/08/10	13.3	79.70	20	79.93	80.50	-6.7	43,407	-0.02%
2020/08/07	10	78.47	10	79.00	78.30	0	43,275	0.00%
2020/08/06	9	78.82	5	79.16	79.00	4	43,625	0.01%
2020/08/05	12.7	78.19	1	78.40	77.90	11.7	43,829	0.03%
2020/08/04	3	77.73	11	77.80	78.10	-8	44,340	-0.02%
2020/08/03	18	77.66	2	77.90	77.10	16	44,597	0.04%
2020/07/31	10	78.90	14	79.06	78.40	-4	44,108	-0.01%
2020/07/30	10.1	77.90	2	77.90	78.00	8.1	43,832	0.02%
2020/07/29	19.2	78.27	5.6	78.25	78.00	13.6	43,666	0.03%
2020/07/28	41	79.39	15	80.63	78.40	26	43,848	0.06%
2020/07/27	15	78.51	8	78.15	78.00	7	43,342	0.02%
2020/07/24	12.1	80.86	0	0.00	80.00	12.1	42,760	0.03%
2020/07/23	30.1	81.89	11	82.10	82.10	19.1	42,348	0.05%
2020/07/22	7.4	85.48	24	85.57	85.90	-16.6	41,517	-0.04%
2020/07/21	29.3	85.40	20	85.45	85.30	9.3	40,594	0.02%
2020/07/20	21.2	85.92	15	86.27	86.80	6.2	39,798	0.02%
2020/07/17	22	88.20	15	88.39	88.00	7	39,066	0.02%
2020/07/16	3.2	87.56	34	87.40	87.60	-30.8	39,095	-0.08%
2020/07/15	6	86.80	3	86.73	86.60	3	38,790	0.01%
2020/07/14	5	86.68	1	87.40	86.30	4	39,163	0.01%
2020/07/13	13	85.98	5	86.28	86.70	8	39,298	0.02%
2020/07/10	15	85.35	2	85.40	84.80	13	39,392	0.03%
2020/07/09	18.2	86.61	2	86.55	86.20	16.2	39,134	0.04%
2020/07/08	4.2	87.02	22	86.90	87.00	-17.8	38,728	-0.05%
2020/07/07	6	86.25	4	86.65	87.00	2	38,430	0.01%
2020/07/06	10.2	86.27	13	86.42	86.40	-2.8	38,484	-0.01%
2020/07/03	18	85.68	14	85.40	85.30	4	39,251	0.01%
2020/07/02	15	85.58	2	85.90	86.00	13	39,318	0.03%
2020/07/01	7	87.03	10	86.74	85.90	-3	39,567	-0.01%
2020/06/30	17	85.93	7	85.97	86.30	10	39,234	0.03%
2020/06/29	21	84.42	23.1	84.31	85.20	-2.1	38,911	-0.01%
2020/06/24	15.1	82.78	38.2	82.77	83.50	-23.1	37,861	-0.06%
2020/06/23	14	80.09	24	80.00	80.20	-10	37,387	-0.03%
2020/06/22	2	78.50	10	78.60	78.90	-8	37,269	-0.02%
2020/06/19	2.6	78.49	3	78.47	78.80	-0.4	37,883	0.00%
2020/06/18	3	78.00	1	78.50	78.50	2	37,988	0.01%
2020/06/17	8	78.08	42	78.30	78.20	-34	38,713	-0.09%
2020/06/16	1	78.30	15	78.27	78.40	-14	40,122	-0.03%
2020/06/15	2.1	77.44	0.2	77.30	77.00	1.9	41,533	0.00%
2020/06/12	7	77.54	8	77.44	78.00	-1	42,349	0.00%
2020/06/11	13	79.26	3.1	78.99	78.60	10	42,992	0.02%
2020/06/10	4	79.70	17	79.81	79.90	-13	43,388	-0.03%
2020/06/09	18.2	79.61	13	79.50	79.50	5.2	44,767	0.01%
2020/06/08	17	79.44	7.1	79.50	79.70	9.9	45,559	0.02%
2020/06/05	8	78.24	9	78.08	78.50	-1	45,175	0.00%
2020/06/04	7	78.06	20	78.23	78.40	-13	45,232	-0.03%
2020/06/03	7	78.20	12.1	77.96	78.10	-5.1	45,254	-0.01%
2020/06/02	11	77.15	37	77.03	77.10	-26	45,186	-0.06%
2020/06/01	2	76.25	10	76.31	76.20	-8	45,106	-0.02%
2020/05/29	6	75.63	4	75.53	75.80	2	45,158	0.00%
2020/05/28	5	75.50	10	75.63	75.30	-5	44,994	-0.01%
2020/05/27	19.1	75.24	13	75.08	75.30	6.1	45,453	0.01%
2020/05/26	2	75.00	5	74.98	74.80	-3	45,969	-0.01%
2020/05/25	13	73.30	1	73.60	73.60	12	46,216	0.03%
2020/05/22	25	73.82	6	73.92	73.60	19	46,552	0.04%
2020/05/21	4	74.60	0	0.00	74.70	4	46,325	0.01%
2020/05/20	2	74.55	0	0.00	74.50	2	46,417	0.00%
2020/05/19	25.1	75.04	0	0.00	74.80	25.1	46,489	0.05%
2020/05/18	11.1	75.15	14	76.60	75.00	-2.9	46,100	-0.01%
2020/05/15	15.1	77.53	6	77.22	77.10	9.1	45,526	0.02%
2020/05/14	13	78.28	5	78.14	78.20	8	45,023	0.02%
2020/05/13	7	78.44	1.8	78.84	78.80	5.2	44,680	0.01%
2020/05/12	19	77.57	1	77.30	77.30	18	44,565	0.04%
2020/05/11	2	77.85	16.1	77.82	78.90	-14.1	44,747	-0.03%
2020/05/08	1.4	76.41	34	76.43	76.20	-32.6	44,242	-0.07%
2020/05/07	10	74.98	7	75.37	75.20	3	44,308	0.01%
2020/05/06	1	74.50	4	74.65	74.30	-3	44,218	-0.01%
2020/05/05	24	74.25	37	74.13	74.10	-13	44,492	-0.03%
2020/05/04	24	74.53	1	74.20	74.50	23	44,768	0.05%
2020/04/30	11.7	76.64	21	76.47	77.00	-9.3	44,694	-0.02%
2020/04/29	2	75.55	4	76.03	75.60	-2	44,975	0.00%
2020/04/28	2	74.90	5	75.08	75.20	-3	45,609	-0.01%
2020/04/27	11.2	74.86	1	74.80	74.90	10.2	47,798	0.02%
2020/04/24	2	73.95	0	0.00	73.80	2	47,910	0.00%
2020/04/23	3.1	74.10	4	74.58	74.00	-0.9	48,896	0.00%
2020/04/22	4	73.33	2	73.70	73.90	2	48,768	0.00%
2020/04/21	29.1	74.11	8	74.01	73.50	21.1	48,703	0.04%
2020/04/20	24	75.96	19	75.93	76.20	5	48,171	0.01%
2020/04/17	13	75.71	47	75.87	75.80	-34	48,024	-0.07%
2020/04/16	10	74.70	6.7	74.72	74.00	3.3	47,392	0.01%
2020/04/15	14.1	74.34	6	74.37	74.10	8.1	47,157	0.02%
2020/04/14	9	73.91	6	74.20	74.40	3	47,387	0.01%
2020/04/13	7	73.43	5	73.26	73.10	2	47,485	0.00%
2020/04/10	10	73.63	4	73.75	73.90	6	47,506	0.01%
2020/04/09	12	74.41	8.4	74.65	74.00	3.6	47,817	0.01%
2020/04/08	41	74.38	32.1	73.88	75.00	8.9	47,242	0.02%
2020/04/07	7	71.43	10	71.34	71.20	-3	45,981	-0.01%
2020/04/06	12	69.86	4	70.05	70.20	8	45,466	0.02%
2020/04/01	4	70.10	5	70.24	70.00	-1	44,975	0.00%
2020/03/31	16	70.11	2	70.15	69.90	14	44,733	0.03%
2020/03/30	12	69.66	1	69.40	70.00	11	44,283	0.02%
2020/03/27	22	71.14	11	71.07	70.10	11	43,919	0.03%
2020/03/26	29	70.92	13	70.94	71.00	16	43,204	0.04%
2020/03/25	25	71.95	15	71.81	71.40	10	43,208	0.02%
2020/03/24	7	69.84	14	70.16	69.40	-7	42,793	-0.02%
2020/03/23	12.6	67.75	2	68.05	67.50	10.6	43,074	0.02%
2020/03/20	16.1	69.63	11.3	70.21	70.80	4.8	42,561	0.01%
2020/03/19	32.2	68.02	23.4	67.48	66.30	8.8	41,412	0.02%
2020/03/18	5	70.50	3.1	70.53	70.00	1.9	40,185	0.00%
2020/03/17	21.2	71.20	14	71.48	70.60	7.2	39,472	0.02%
2020/03/16	13.2	72.20	35	72.80	71.10	-21.8	38,858	-0.06%
2020/03/13	34.2	70.64	29.7	70.82	74.60	4.4	38,007	0.01%
2020/03/12	44.2	76.00	3	75.73	74.70	41.2	36,846	0.11%
2020/03/11	13	79.23	9	79.07	78.60	4	35,761	0.01%
2020/03/10	46.2	78.92	5	79.06	79.40	41.2	35,582	0.12%
2020/03/09	21.1	79.34	6.1	79.58	79.10	15	35,358	0.04%
2020/03/06	7	80.89	1	81.60	80.80	6	35,166	0.02%
2020/03/05	3	82.93	2	82.70	82.70	1	35,040	0.00%
2020/03/04	0.1	81.70	8	81.55	81.70	-7.9	35,049	-0.02%
2020/03/03	11.2	81.04	12	81.29	81.00	-0.8	34,888	0.00%
2020/03/02	31	79.05	2	79.25	79.20	29	34,638	0.08%
2020/02/27	44	80.59	3	80.47	80.30	41	34,937	0.12%
2020/02/26	9.3	81.48	7	81.57	81.10	2.3	34,982	0.01%
2020/02/25	4	81.28	32	80.93	82.30	-28	34,763	-0.08%
2020/02/24	1.3	80.59	4	80.70	80.70	-2.7	34,847	-0.01%
2020/02/21	29.3	81.87	1	81.70	81.70	28.3	35,036	0.08%
2020/02/20	1.6	82.84	2	83.00	82.80	-0.4	36,338	0.00%
2020/02/19	1	82.70	2	83.90	83.80	-1	36,346	0.00%
2020/02/18	18.1	83.54	6	83.23	83.40	12.1	36,642	0.03%
2020/02/17	10.7	83.95	1.9	83.90	83.90	8.8	37,750	0.02%
2020/02/14	5	84.80	12.6	84.73	84.90	-7.6	38,341	-0.02%
2020/02/13	2	85.80	10.3	85.48	84.70	-8.3	39,439	-0.02%
2020/02/12	10.2	84.29	3	84.37	85.50	7.2	40,708	0.02%
2020/02/11	11	82.95	35	82.99	82.90	-24	41,559	-0.06%
2020/02/10	13	81.00	6.8	81.28	82.00	6.2	42,608	0.01%
2020/02/07	0.7	82.90	4	83.00	82.90	-3.3	43,602	-0.01%
2020/02/06	7	83.20	17.8	82.94	83.60	-10.8	45,059	-0.02%
2020/02/05	5.1	82.26	16.8	82.22	82.20	-11.7	46,922	-0.02%
2020/02/04	1	83.50	9	82.84	82.20	-8	48,200	-0.02%
2020/02/03	13.2	79.22	45	79.60	82.20	-31.8	48,094	-0.07%
2020/01/31	33	83.52	5	83.56	83.20	28	47,505	0.06%
2020/01/30	63.1	83.58	70	84.10	83.10	-6.9	47,070	-0.01%
2020/01/20	25	93.00	47.3	92.31	92.30	-22.3	44,925	-0.05%
2020/01/17	3	92.20	52	92.14	92.30	-49	44,926	-0.11%
2020/01/16	10	90.10	0	0.00	90.00	10	44,307	0.02%
2020/01/15	0	0.00	22	90.00	89.90	-22	45,467	-0.05%
2020/01/14	12	89.83	2	89.85	90.00	10	46,469	0.02%
2020/01/13	0	0.00	1	89.40	89.60	-1	46,698	0.00%
2020/01/10	11.1	88.55	3	88.30	89.00	8.1	47,630	0.02%
2020/01/09	21.5	87.34	11	87.28	87.10	10.5	48,452	0.02%
2020/01/08	20	87.51	10	87.18	86.50	10	48,573	0.02%
2020/01/07	5.4	89.45	73.4	89.59	89.10	-68	48,302	-0.14%
2020/01/06	2	90.50	10	90.78	90.50	-8	48,395	-0.02%
2020/01/03	10	91.60	8.3	91.48	91.60	1.7	48,271	0.00%
2020/01/02	14.2	90.99	8	91.00	90.80	6.2	48,116	0.01%
2019/12/31	11.5	90.84	2	90.85	90.80	9.5	48,193	0.02%
2019/12/30	20	91.45	4	91.48	90.90	16	48,265	0.03%
2019/12/27	5	91.58	25	91.60	91.50	-20	48,462	-0.04%
2019/12/26	3	90.83	1	91.00	90.80	2	48,560	0.00%
2019/12/25	3	91.10	0	0.00	91.00	3	49,146	0.01%
2019/12/24	1	91.00	0	0.00	90.90	1	49,384	0.00%
2019/12/23	1	90.70	38	91.15	91.50	-37	49,552	-0.07%
2019/12/20	0.6	91.10	0.5	91.10	91.10	0.1	49,578	0.00%
2019/12/19	14	91.68	6.2	92.12	92.20	7.8	49,260	0.02%
2019/12/18	27.4	92.69	32	92.53	92.40	-4.6	48,958	-0.01%
2019/12/17	42.2	91.19	11	91.29	91.60	31.2	48,539	0.06%
2019/12/16	4	91.43	14	91.66	91.60	-10	48,561	-0.02%
2019/12/13	5	91.90	65	91.20	91.00	-60	48,552	-0.12%
2019/12/12	14	91.57	5.2	91.62	91.00	8.8	48,727	0.02%
2019/12/11	1	91.00	15	90.88	91.30	-14	48,865	-0.03%
2019/12/10	0	0.00	3	90.30	90.30	-3	49,354	-0.01%
2019/12/09	32.1	90.86	24	91.26	91.00	8.1	49,715	0.02%
2019/12/06	2	90.55	3.4	90.15	90.50	-1.4	49,472	0.00%
2019/12/05	12.6	89.83	1	90.00	89.90	11.6	49,467	0.02%
2019/12/04	8	89.09	6	89.22	89.50	2	49,622	0.00%
2019/12/03	15.4	89.67	17.1	89.95	90.00	-1.7	49,672	0.00%
2019/12/02	12	87.45	4	89.00	88.60	8	49,485	0.02%
2019/11/29	10	89.02	7	89.86	88.50	3	49,213	0.01%
2019/11/28	2.1	90.37	3	90.50	89.80	-0.9	48,897	0.00%
2019/11/27	1	90.10	8.8	90.35	90.60	-7.8	49,237	-0.02%
2019/11/26	11	89.91	5.8	90.06	89.90	5.2	49,243	0.01%
2019/11/25	9	89.73	5	89.66	89.60	4	48,294	0.01%
2019/11/22	9	91.43	22	92.04	91.40	-13	47,978	-0.03%
2019/11/21	1	91.30	7.1	91.34	92.50	-6.1	47,972	-0.01%
2019/11/20	22	91.70	20.6	91.89	91.90	1.4	47,375	0.00%
2019/11/19	55	91.80	20	92.07	92.80	35	47,024	0.07%
2019/11/18	9	90.21	21	90.31	90.50	-12	45,679	-0.03%
2019/11/15	10	90.02	21.3	90.14	90.10	-11.3	45,397	-0.02%
2019/11/14	48	90.59	56.6	89.56	89.30	-8.6	45,007	-0.02%
2019/11/13	39	89.99	32	89.73	89.70	7	44,081	0.02%
2019/11/12	28	89.57	31.3	90.38	91.00	-3.3	43,699	-0.01%
2019/11/11	47	88.73	81	88.14	87.90	-34	42,815	-0.08%
2019/11/08	113	91.72	81.9	91.46	90.90	31.1	41,247	0.08%	大買/
2019/11/07	12.2	90.63	24.4	90.42	90.80	-12.2	39,749	-0.03%
2019/11/06	59	90.38	66	90.31	90.40	-7	38,542	-0.02%
2019/11/05	18	90.00	41.4	89.78	90.00	-23.4	37,282	-0.06%
2019/11/04	19	87.31	25	87.94	89.00	-6	36,054	-0.02%
2019/11/01	27.2	83.61	50	83.31	84.80	-22.8	34,294	-0.07%
2019/10/31	6	81.02	6	81.00	80.60	0	33,093	0.00%
2019/10/30	7	80.21	12	80.17	80.20	-5	32,959	-0.02%
2019/10/29	5	81.02	14.3	81.01	80.80	-9.3	32,835	-0.03%
2019/10/28	11	80.35	2	80.25	80.10	9	32,576	0.03%
2019/10/25	11	80.08	23	79.98	80.20	-12	32,470	-0.04%
2019/10/24	9	80.23	7	80.61	80.50	2	32,252	0.01%
2019/10/23	8.1	80.26	30.6	80.01	80.50	-22.5	32,630	-0.07%
2019/10/22	26	79.21	28	79.38	79.50	-2	32,364	-0.01%
2019/10/21	3	76.63	12.4	77.18	77.60	-9.4	31,601	-0.03%
2019/10/18	13	77.54	18.4	77.46	76.90	-5.4	31,704	-0.02%
2019/10/17	16	76.49	27.5	76.44	77.20	-11.5	30,791	-0.04%
2019/10/16	7.2	74.97	4	74.90	75.00	3.2	29,769	0.01%
2019/10/15	8	74.81	3	74.83	74.70	5	29,704	0.02%
2019/10/14	2	74.35	2.1	74.33	74.50	-0.1	30,027	0.00%
2019/10/09	3	73.30	4	73.40	72.90	-1	29,767	0.00%
2019/10/08	4.2	73.92	10.1	73.90	74.00	-6	29,894	-0.02%
2019/10/07	10	73.40	5	73.70	73.40	5	29,759	0.02%
2019/10/04	5	72.50	1	72.70	72.70	4	29,672	0.01%
2019/10/03	21.1	71.74	2	71.60	72.00	19.1	29,708	0.06%
2019/10/02	3	72.30	11.2	72.43	72.30	-8.2	29,572	-0.03%
2019/10/01	21.8	72.42	1	72.60	72.60	20.8	29,331	0.07%
2019/09/27	5.1	73.44	1	73.30	73.20	4.1	28,815	0.01%
2019/09/26	4	74.08	3	74.17	74.00	1	28,901	0.00%
2019/09/25	0	0.00	2.8	74.59	74.80	-2.8	28,895	-0.01%
2019/09/24	5	75.18	20	74.84	74.90	-15	29,218	-0.05%
2019/09/23	3	74.57	0	0.00	74.70	3	29,240	0.01%
2019/09/20	2	74.00	10	74.20	74.50	-8	29,577	-0.03%
2019/09/19	16	73.89	1	74.10	73.50	15	29,314	0.05%
2019/09/18	4	74.60	16	74.45	74.40	-12	29,144	-0.04%
2019/09/17	10	74.65	23	74.80	74.60	-13	29,059	-0.04%
2019/09/16	10	76.14	8	75.48	76.00	2	29,303	0.01%
2019/09/12	27	75.79	14	75.56	76.00	13	29,068	0.04%
2019/09/11	4.2	74.64	3	74.83	74.50	1.2	28,869	0.00%
2019/09/10	2	73.90	11	74.19	74.10	-9	28,884	-0.03%
2019/09/09	3	75.13	0	0.00	74.70	3	29,030	0.01%
2019/09/06	6.2	75.37	4	75.40	75.00	2.2	29,372	0.01%
2019/09/05	8	74.95	6	74.67	74.90	2	29,587	0.01%
2019/09/04	8	74.16	3.1	74.17	74.30	4.9	29,815	0.02%
2019/09/03	0	0.00	2	73.80	73.60	-2	29,905	-0.01%
2019/09/02	29	74.06	5	74.08	74.00	24	30,251	0.08%
2019/08/30	10	73.22	9.1	73.63	74.20	0.9	30,587	0.00%
2019/08/29	5.1	71.91	2	71.95	71.90	3.1	30,724	0.01%
2019/08/28	4.6	72.14	3	72.00	72.40	1.6	31,041	0.01%
2019/08/27	2.1	72.21	5	72.20	72.20	-2.9	31,307	-0.01%
2019/08/26	30.2	71.86	7	71.97	72.00	23.2	31,562	0.07%
2019/08/23	12	73.49	0	0.00	73.30	12	31,812	0.04%
2019/08/22	16	73.83	5	73.76	73.90	11	32,267	0.03%
2019/08/21	8	73.48	4	73.45	73.50	4	34,158	0.01%
2019/08/20	13	72.42	0	72.60	72.40	13	34,127	0.04%
2019/08/19	3	72.53	24.1	72.31	72.40	-21.1	34,491	-0.06%
2019/08/16	9	71.98	17	71.44	72.00	-8	35,197	-0.02%
2019/08/15	10	71.67	0	0.00	71.60	10	35,147	0.03%
2019/08/14	23.6	72.94	10	73.60	72.60	13.6	35,268	0.04%
2019/08/13	28	73.17	5	73.50	72.90	23	35,218	0.07%
2019/08/12	9	73.10	7	73.46	73.70	2	35,749	0.01%
2019/08/08	13	73.35	6.1	73.43	73.10	6.9	36,472	0.02%
2019/08/07	75	73.39	5	73.18	72.90	70	37,306	0.19%
2019/08/06	49.6	72.25	10	73.18	73.30	39.6	37,843	0.10%
2019/08/05	24	73.30	6	73.05	72.80	18	37,786	0.05%
2019/08/02	35.2	75.72	2	76.00	75.50	33.2	37,404	0.09%
2019/08/01	12	77.88	5	78.02	77.90	7	37,162	0.02%
2019/07/31	4	78.55	1.6	78.16	78.60	2.4	37,041	0.01%
2019/07/30	13	78.12	11	77.96	77.80	2	37,167	0.01%
2019/07/29	11	78.21	1	78.30	78.40	10	37,511	0.03%
2019/07/26	8	78.40	2	78.40	78.40	6	37,626	0.02%
2019/07/25	37	78.41	5	78.62	78.60	32	37,671	0.08%
2019/07/24	42	81.33	32	81.30	81.30	10	37,192	0.03%
2019/07/23	6	81.03	8	80.75	80.90	-2	36,534	-0.01%
2019/07/22	3	80.43	9	80.52	80.60	-6	36,414	-0.02%
2019/07/19	39	79.66	1	80.10	79.30	38	36,308	0.10%
2019/07/18	11	79.08	3.8	79.13	79.00	7.2	36,773	0.02%
2019/07/17	1	79.60	3.6	79.87	79.30	-2.6	37,533	-0.01%
2019/07/16	29	79.82	45	79.71	80.00	-16	37,702	-0.04%
2019/07/15	27	76.84	24	77.16	78.10	3	38,121	0.01%
2019/07/12	27	77.73	0	0.00	77.60	27	40,175	0.07%
2019/07/11	2	78.30	0	0.00	78.20	2	41,245	0.00%
2019/07/10	3	78.10	0	77.90	77.90	3	42,238	0.01%
2019/07/09	14.2	78.29	2	78.55	77.90	12.2	43,101	0.03%
2019/07/08	3	78.73	4	78.78	79.00	-1	43,727	0.00%
2019/07/05	5	78.10	1	78.20	78.20	4	44,148	0.01%
2019/07/04	6	77.72	2	77.90	77.70	4	44,538	0.01%
2019/07/03	44	78.14	7	78.06	77.50	37	44,768	0.08%
2019/07/02	11	78.95	26	79.33	79.10	-15	45,091	-0.03%
2019/07/01	20	79.01	23	79.16	79.40	-3	45,435	-0.01%
2019/06/28	3	77.50	0.2	77.40	77.40	2.8	46,469	0.01%
2019/06/27	4	77.18	10	77.57	77.40	-6	48,925	-0.01%
2019/06/26	0	0.00	0.4	76.30	76.30	-0.4	49,037	0.00%
2019/06/25	42	76.60	3	76.60	76.40	39	48,862	0.08%
2019/06/24	16	75.98	10	76.78	77.10	6	48,644	0.01%
2019/06/21	38	77.64	21.2	77.59	76.80	16.8	48,291	0.03%
2019/06/20	2	77.70	4	77.43	77.70	-2	47,665	0.00%
2019/06/19	9.2	76.67	15	76.85	77.20	-5.8	47,481	-0.01%
2019/06/18	29	76.06	3	76.63	75.90	26	46,966	0.06%
2019/06/17	17.2	76.27	17	76.13	76.40	0.2	46,586	0.00%
2019/06/14	17	74.74	6	74.87	75.10	11	46,296	0.02%
2019/06/13	7.4	74.15	7	73.59	74.20	0.4	45,938	0.00%
2019/06/12	30	73.19	5	73.34	73.70	25	45,892	0.05%
2019/06/11	10	72.46	3	72.23	72.40	7	45,480	0.02%
2019/06/10	4	72.05	1	72.30	72.10	3	45,277	0.01%
2019/06/06	12.1	71.22	0	0.00	71.10	12.1	44,971	0.03%
2019/06/05	25	71.65	3.1	72.64	71.00	21.9	44,606	0.05%
2019/06/04	28.1	72.28	3	72.23	71.80	25.1	44,249	0.06%
2019/06/03	14	72.86	17	72.50	73.40	-3	43,903	-0.01%
2019/05/31	44	74.21	3	74.23	73.90	41	43,607	0.09%
2019/05/30	38.3	73.04	6	72.72	73.40	32.3	42,989	0.08%
2019/05/29	38	70.72	3	70.93	72.20	35	42,844	0.08%
2019/05/28	24.5	71.39	3	71.53	71.20	21.5	42,521	0.05%
2019/05/27	10.3	71.53	0	0.00	71.40	10.3	40,574	0.03%
2019/05/24	18.8	71.56	3	71.47	71.40	15.8	40,541	0.04%
2019/05/23	29	71.87	15	71.69	71.50	14	40,262	0.03%
2019/05/22	31	74.27	4	74.23	74.00	27	39,723	0.07%
2019/05/21	26	74.95	4	74.88	75.00	22	39,988	0.06%
2019/05/20	16	75.11	9	75.19	75.00	7	39,825	0.02%
2019/05/17	18	75.17	1	74.60	74.70	17	39,707	0.04%
2019/05/16	59	76.96	6	77.30	75.90	53	39,278	0.13%
2019/05/15	26	77.94	2	77.90	77.80	24	38,512	0.06%
2019/05/14	39	79.63	2	79.70	79.70	37	37,886	0.10%
2019/05/13	10	82.28	21	83.03	81.20	-11	37,563	-0.03%
2019/05/10	48	84.21	6	84.67	83.70	42	37,575	0.11%
2019/05/09	64.8	85.18	8	84.74	84.30	56.8	37,560	0.15%
2019/05/08	7	85.66	3	85.80	85.90	4	37,350	0.01%
2019/05/07	6	85.52	35	86.03	86.60	-29	37,276	-0.08%
2019/05/06	60	85.71	4	85.73	84.90	56	37,269	0.15%
2019/05/03	3	88.23	6	87.50	88.20	-3	36,812	-0.01%
2019/05/02	8	86.60	2	86.70	86.90	6	36,616	0.02%
2019/04/30	14	87.05	1	87.20	86.90	13	36,365	0.04%
2019/04/29	2	87.90	9	87.90	87.80	-7	36,026	-0.02%
2019/04/26	3.2	86.79	11	87.36	87.40	-7.8	35,703	-0.02%
2019/04/25	8	86.23	4.2	86.56	86.80	3.8	35,423	0.01%
2019/04/24	9	87.83	4.8	87.36	86.90	4.2	35,170	0.01%
2019/04/23	20.2	87.66	31	87.81	88.30	-10.8	34,864	-0.03%
2019/04/22	31	88.20	10.4	88.29	87.80	20.6	34,003	0.06%
2019/04/19	43.4	89.62	9.9	89.73	88.90	33.5	33,706	0.10%
2019/04/18	126.6	96.01	144.2	94.06	91.60	-17.6	32,619	-0.05%	大買/大賣/
2019/04/17	10	92.03	63	91.12	91.80	-53	30,553	-0.17%
2019/04/16	19.4	90.03	18.2	90.63	89.90	1.2	29,346	0.00%
2019/04/15	32	88.79	59.9	88.27	89.30	-27.9	28,411	-0.10%
2019/04/12	6	86.10	9.4	85.97	86.50	-3.4	27,828	-0.01%
2019/04/11	3	84.13	17.6	83.74	83.80	-14.6	27,456	-0.05%
2019/04/10	2.4	82.91	4	83.00	83.00	-1.6	26,990	-0.01%
2019/04/09	18.2	82.36	4	82.45	82.50	14.2	26,686	0.05%
2019/04/08	25	82.78	2	82.65	82.40	23	26,501	0.09%
2019/04/03	37	81.51	19	81.66	81.90	18	25,825	0.07%
2019/04/02	44.8	82.35	14	82.44	82.00	30.8	25,304	0.12%
2019/04/01	3.2	80.24	40	79.01	80.80	-36.8	23,838	-0.15%
2019/03/29	7	72.97	9	73.20	73.50	-2	21,133	-0.01%
2019/03/28	1	71.60	0	0.00	71.80	1	21,058	0.00%
2019/03/27	1	71.90	0	0.00	71.90	1	21,359	0.00%
2019/03/26	0.3	71.80	3.5	71.63	71.80	-3.2	21,516	-0.01%
2019/03/25	5	71.50	1	72.00	71.20	4	21,784	0.02%
2019/03/22	0	0.00	2	73.45	73.00	-2	21,732	-0.01%
2019/03/21	1	73.00	6	72.95	73.00	-5	21,996	-0.02%
2019/03/20	2.3	72.07	1	72.20	72.40	1.3	22,458	0.01%
2019/03/19	2	72.15	0	0.00	72.30	2	23,024	0.01%
2019/03/18	3	71.30	4.8	71.72	72.00	-1.8	23,226	-0.01%
2019/03/14	0	0.00	11	71.09	71.10	-11	23,311	-0.05%
2019/03/13	1.1	70.80	2	70.80	70.70	-0.9	24,214	0.00%
2019/03/12	6.4	71.20	1	71.10	71.20	5.4	24,353	0.02%
2019/03/11	0	0.00	1	70.60	70.40	-1	24,453	0.00%
2019/03/08	6	70.77	1	70.80	70.70	5	24,916	0.02%
2019/03/07	3	72.10	0	0.00	71.60	3	25,765	0.01%
2019/03/06	1	72.30	5	72.20	72.50	-4	26,193	-0.02%
2019/03/05	2	71.85	1	71.60	71.90	1	26,787	0.00%
2019/03/04	2	71.95	0	72.20	72.20	2	26,928	0.01%
2019/02/27	1	72.50	3.1	72.64	72.70	-2.1	26,754	-0.01%
2019/02/26	6	73.47	0	0.00	72.80	6	26,722	0.02%
2019/02/25	0	0.00	2	73.40	73.40	-2	26,937	-0.01%
2019/02/22	0	0.00	2	73.15	73.50	-2	27,267	-0.01%
2019/02/21	1.1	73.32	6.6	73.24	73.80	-5.5	27,552	-0.02%
2019/02/20	4	73.03	27	73.03	73.20	-23	27,545	-0.08%
2019/02/19	1	71.70	3	71.93	72.00	-2	27,169	-0.01%
2019/02/18	1.5	71.40	1	71.50	71.00	0.5	27,351	0.00%
2019/02/15	12	70.58	0.2	70.50	70.30	11.8	27,533	0.04%
2019/02/14	0.8	71.50	1	71.70	71.40	-0.2	27,638	0.00%
2019/02/13	19	72.01	8.4	72.24	72.00	10.6	27,733	0.04%
2019/02/12	0	0.00	11	71.66	72.00	-11	27,694	-0.04%
2019/02/11	4.3	70.26	1.4	70.96	69.90	2.9	27,543	0.01%
2019/01/30	1.2	70.00	1	70.30	70.00	0.2	27,311	0.00%
2019/01/29	3	69.93	0	0.00	69.90	3	27,329	0.01%
2019/01/28	0	0.00	3	70.80	70.80	-3	27,288	-0.01%
2019/01/25	0	0.00	5.2	70.69	70.70	-5.2	27,511	-0.02%
2019/01/24	1.2	69.92	4	69.90	70.00	-2.8	27,455	-0.01%
2019/01/23	2	69.95	7	69.87	69.70	-5	27,740	-0.02%
2019/01/22	4	70.50	15	70.71	70.70	-11	27,933	-0.04%
2019/01/21	15	71.27	10	71.10	71.20	5	28,393	0.02%
2019/01/18	0	0.00	3	70.63	70.80	-3	29,728	-0.01%
2019/01/17	12	70.37	2	70.50	70.40	10	30,927	0.03%
2019/01/16	3	70.10	2	70.10	70.20	1	31,610	0.00%
2019/01/15	0.3	70.10	20	70.25	70.30	-19.7	31,959	-0.06%
2019/01/14	16	69.06	1	68.90	68.70	15	32,168	0.05%
2019/01/11	7	69.87	4	69.85	69.40	3	33,547	0.01%
2019/01/10	5	69.20	0	0.00	69.30	5	33,515	0.01%
2019/01/09	4.6	69.91	21	69.82	69.90	-16.4	33,515	-0.05%
2019/01/08	6.8	68.53	0	0.00	68.60	6.8	33,510	0.02%
2019/01/07	3.4	68.59	18	68.88	69.30	-14.6	33,710	-0.04%
2019/01/04	34	67.64	3.6	67.33	67.60	30.4	33,606	0.09%
2019/01/03	10	69.06	4.2	68.91	68.90	5.8	33,646	0.02%
2019/01/02	9.2	70.06	2	70.70	70.10	7.2	33,501	0.02%
2018/12/28	1.1	70.80	0	0.00	70.80	1.1	33,856	0.00%
2018/12/27	0	0.00	4	71.20	70.80	-4	34,100	-0.01%
2018/12/26	5	70.90	5	71.08	70.20	0	34,354	0.00%
2018/12/25	1.2	70.20	4	70.40	70.70	-2.8	34,538	-0.01%
2018/12/21	1	70.60	5.6	70.63	71.40	-4.6	35,779	-0.01%
2018/12/20	1.4	71.14	31.2	71.63	71.50	-29.8	35,804	-0.08%
2018/12/19	0.4	71.60	11	71.30	71.80	-10.6	35,643	-0.03%
2018/12/18	3	70.40	9	70.62	70.80	-6	35,873	-0.02%
2018/12/17	1	71.30	2	71.55	71.10	-1	36,093	0.00%
2018/12/14	0	0.00	1	72.00	71.50	-1	36,528	0.00%
2018/12/13	15	72.14	30	72.22	73.00	-15	36,813	-0.04%
2018/12/12	21	70.87	19	70.90	71.20	2	37,341	0.01%
2018/12/11	4	68.58	1	68.60	68.40	3	37,568	0.01%
2018/12/10	7.4	67.90	12	67.91	67.70	-4.6	37,759	-0.01%
2018/12/07	10	69.33	0	0.00	69.10	10	37,568	0.03%
2018/12/06	27	69.26	17	69.15	69.00	10	37,365	0.03%
2018/12/05	3	72.17	5	72.06	71.60	-2	36,597	-0.01%
2018/12/04	3	73.70	3	73.50	73.40	0	36,922	0.00%
2018/12/03	14	73.30	10	73.83	74.00	4	36,977	0.01%
2018/11/30	15	72.36	17	73.32	71.90	-2	36,598	-0.01%
2018/11/29	24	73.45	2	73.60	72.40	22	35,692	0.06%
2018/11/28	17	72.28	12	72.47	73.10	5	35,289	0.01%
2018/11/27	7	70.57	27.1	70.38	70.70	-20.1	34,839	-0.06%
2018/11/26	1.1	71.01	6	70.98	71.00	-4.9	34,800	-0.01%
2018/11/23	7	69.94	4	69.70	70.00	3	34,663	0.01%
2018/11/22	33.2	69.89	13	69.42	69.50	20.2	34,653	0.06%
2018/11/21	22.9	69.85	21.5	70.07	70.60	1.4	34,466	0.00%
2018/11/20	28.6	71.44	14	71.16	71.00	14.6	34,147	0.04%
2018/11/19	1.1	73.69	0	0.00	73.40	1.1	33,901	0.00%
2018/11/16	7.2	74.24	5	74.42	74.30	2.2	34,199	0.01%
2018/11/15	11	73.31	11	73.50	74.50	0	35,037	0.00%
2018/11/14	17	74.05	26	73.32	73.30	-9	34,998	-0.03%
2018/11/13	3	74.40	1	74.60	74.40	2	34,972	0.01%
2018/11/12	1	76.10	1	76.10	76.20	0	34,899	0.00%
2018/11/09	11.2	76.05	0	0.00	76.10	11.2	35,101	0.03%
2018/11/08	10.3	77.05	9.8	77.32	76.60	0.5	35,138	0.00%
2018/11/07	0	0.00	3	77.90	77.90	-3	35,022	-0.01%
2018/11/06	0.2	77.80	41.2	77.96	77.30	-41	35,016	-0.12%
2018/11/05	13	80.10	6	80.33	80.00	7	35,081	0.02%
2018/11/02	0	0.00	19.4	80.59	81.00	-19.4	35,222	-0.06%
2018/11/01	3.8	79.64	4	79.70	79.90	-0.2	35,105	0.00%
2018/10/31	4.2	78.40	13.8	78.44	78.80	-9.6	35,267	-0.03%
2018/10/30	3.2	75.87	6.8	76.27	76.40	-3.6	35,030	-0.01%
2018/10/29	10.4	76.43	10	77.65	75.50	0.4	35,063	0.00%
2018/10/26	28	77.69	11.2	76.99	76.20	16.8	35,074	0.05%
2018/10/17	34	69.41	34	70.24	68.10	0	34,592	0.00%
2018/10/16	8.3	70.05	4.4	70.16	70.40	3.9	33,758	0.01%
2018/10/15	10	70.62	2	70.70	70.50	8	33,489	0.02%
2018/10/12	15	70.48	4	70.90	71.90	11	33,508	0.03%
2018/10/11	53.2	70.82	105	70.18	70.10	-51.8	33,512	-0.15%	大賣/
2018/10/09	17	75.79	1	75.60	75.30	16	32,293	0.05%
2018/10/08	19	75.56	2	76.00	75.50	17	32,342	0.05%
2018/10/05	8	75.71	3	75.80	75.60	5	32,631	0.02%
2018/10/04	7.2	76.69	0	0.00	76.20	7.2	32,542	0.02%
2018/10/03	2	77.90	11.5	77.67	77.80	-9.5	32,668	-0.03%
2018/10/02	16	78.72	1	78.90	78.10	15	32,896	0.05%
2018/10/01	6	80.10	11	79.97	79.90	-5	32,641	-0.02%
2018/09/28	13	78.77	16	78.64	79.20	-3	32,840	-0.01%
2018/09/27	12.5	77.88	11.1	78.33	78.70	1.4	32,499	0.00%
2018/09/26	5	77.36	7	77.47	77.30	-2	32,279	-0.01%
2018/09/25	4.1	75.91	7	75.77	76.10	-2.9	32,142	-0.01%
2018/09/21	11	75.64	0	0.00	75.80	11	32,370	0.03%
2018/09/20	2	75.60	1	75.70	75.60	1	32,265	0.00%
2018/09/19	0	0.00	2	76.20	76.40	-2	32,294	-0.01%
2018/09/18	13	76.32	1	76.70	75.80	12	32,335	0.04%
2018/09/17	1	77.60	1	77.90	77.80	0	32,456	0.00%
2018/09/14	0	0.00	4	77.68	77.90	-4	32,799	-0.01%
2018/09/13	10	76.09	1	76.20	76.00	9	32,828	0.03%
2018/09/12	8	77.23	6.1	76.81	77.00	1.9	32,740	0.01%
2018/09/11	6	76.72	0	0.00	77.70	6	32,803	0.02%
2018/09/10	59	75.42	10	75.29	75.10	49	33,096	0.15%
2018/09/07	36.2	78.02	1	78.50	77.70	35.2	32,715	0.11%
2018/09/06	25	79.37	6	79.37	79.30	19	32,743	0.06%
2018/09/05	2.1	80.11	4.7	80.15	80.10	-2.7	32,558	-0.01%
2018/09/04	27.1	80.26	0	0.00	80.10	27.1	32,939	0.08%
2018/09/03	9.5	80.21	11	80.21	80.10	-1.5	33,317	0.00%
2018/08/31	15	80.47	11.1	80.41	80.50	3.9	34,592	0.01%
2018/08/30	7.1	81.41	3	81.20	80.90	4.1	35,372	0.01%
2018/08/29	0	0.00	4	81.20	81.40	-4	35,704	-0.01%
2018/08/28	1	81.20	1	81.10	81.20	0	35,877	0.00%
2018/08/27	6	80.98	1	81.00	81.00	5	36,077	0.01%
2018/08/24	3	81.07	1	81.10	81.10	2	36,106	0.01%
2018/08/23	2	81.00	5	81.42	81.80	-3	37,143	-0.01%
2018/08/22	1	81.40	0	0.00	81.70	1	37,444	0.00%
2018/08/21	8.2	81.05	0	0.00	81.00	8.2	37,825	0.02%
2018/08/20	1	81.10	1.4	81.15	81.00	-0.4	38,555	0.00%
2018/08/17	7	81.29	4	81.10	81.10	3	39,047	0.01%
2018/08/16	31	81.35	7	81.29	81.20	24	39,033	0.06%
2018/08/15	8.3	80.61	14.5	80.69	81.10	-6.3	38,932	-0.02%
2018/08/14	20	81.53	25	82.07	81.30	-5	38,576	-0.01%
2018/08/13	22	84.15	3.5	84.03	83.80	18.5	37,744	0.05%
2018/08/10	1	85.60	2	85.90	85.90	-1	37,559	0.00%
2018/08/09	0	0.00	13	85.48	85.20	-13	37,496	-0.03%
2018/08/08	4	84.93	22	84.80	85.00	-18	37,984	-0.05%
2018/08/07	13	84.65	10.6	84.88	84.40	2.4	38,653	0.01%
2018/08/06	2	84.75	4	84.58	84.60	-2	40,277	0.00%
2018/08/03	1	83.30	0	0.00	83.80	1	40,685	0.00%
2018/08/02	6	83.25	13	83.88	82.80	-7	40,725	-0.02%
2018/08/01	0	84.10	0	0.00	84.10	0	40,747	0.00%
2018/07/31	10	83.60	1	83.60	83.80	9	40,718	0.02%
2018/07/30	0	0.00	7	83.91	84.20	-7	40,734	-0.02%
2018/07/27	4	83.15	0	0.00	83.20	4	40,533	0.01%
2018/07/26	5	82.52	3.3	82.68	83.50	1.7	40,985	0.00%
2018/07/25	21	82.73	0	0.00	82.70	21	41,156	0.05%
2018/07/24	14	85.49	10	85.43	85.20	4	41,023	0.01%
2018/07/23	1	85.50	5	85.34	85.50	-4	40,405	-0.01%
2018/07/20	3	84.83	16	85.13	85.30	-13	40,448	-0.03%
2018/07/19	8	84.81	28.2	85.00	85.20	-20.2	40,634	-0.05%
2018/07/18	9	84.14	10.2	83.95	84.10	-1.2	41,177	0.00%
2018/07/17	2.3	82.54	1	82.60	82.90	1.3	41,148	0.00%
2018/07/16	3.1	83.23	1	82.80	82.80	2.1	41,273	0.00%
2018/07/13	3	82.40	18	82.62	82.90	-15	42,018	-0.04%
2018/07/12	2.1	81.02	0.1	81.50	81.20	2	42,639	0.00%
2018/07/11	2	81.65	1	81.70	81.60	1	42,885	0.00%
2018/07/10	11	80.80	1	80.40	80.50	10	42,680	0.02%
2018/07/09	4.1	81.07	2	81.15	80.80	2.1	42,584	0.00%
2018/07/06	12.2	80.41	5	80.34	80.50	7.2	42,830	0.02%
2018/07/05	2	81.25	1	81.30	81.20	1	42,840	0.00%
2018/07/04	10	81.30	4	81.20	81.60	6	43,143	0.01%
2018/07/03	6	81.00	8	80.83	80.70	-2	43,802	0.00%
2018/07/02	21	81.42	2	81.95	81.00	19	44,386	0.04%
2018/06/29	8	82.08	12.5	82.51	83.20	-4.5	44,722	-0.01%
2018/06/28	20	80.70	0	0.00	80.50	20	46,328	0.04%
2018/06/27	12.6	81.14	10	81.16	80.90	2.6	46,430	0.01%
2018/06/26	49	80.61	6	80.58	81.00	43	46,386	0.09%
2018/06/25	16.5	81.79	3	81.70	81.50	13.5	46,072	0.03%
2018/06/22	3	82.13	6	82.18	82.30	-3	45,973	-0.01%
2018/06/21	1.5	82.86	0	0.00	82.70	1.5	45,954	0.00%
2018/06/20	19	82.38	2	82.80	83.00	17	46,402	0.04%
2018/06/19	19.2	83.22	0	0.00	83.00	19.2	46,024	0.04%
2018/06/15	7	84.73	5.3	84.90	85.00	1.7	45,391	0.00%
2018/06/14	34.1	86.23	10	86.09	85.50	24.1	44,934	0.05%
2018/06/13	6.1	88.03	6	87.88	87.80	0.1	44,377	0.00%
2018/06/12	13.7	87.42	5	87.56	87.70	8.7	45,087	0.02%
2018/06/11	14.1	87.54	12	87.53	87.40	2.1	45,024	0.00%
2018/06/08	18	89.02	8	88.28	88.30	10	45,184	0.02%
2018/06/07	24	90.19	29.2	90.19	91.20	-5.2	44,916	-0.01%
2018/06/06	2.2	89.09	7.1	88.66	89.10	-4.9	44,888	-0.01%
2018/06/05	3	87.77	3.1	87.91	88.10	-0.1	45,553	0.00%
2018/06/04	10	87.70	15	87.63	87.80	-5	45,573	-0.01%
2018/06/01	0	0.00	2	86.40	86.60	-2	45,724	0.00%
2018/05/31	10.1	86.43	6	87.22	85.70	4.1	45,907	0.01%
2018/05/30	16	87.06	3	87.27	87.40	13	45,020	0.03%
2018/05/29	2	87.85	6	88.27	87.60	-4	44,829	-0.01%
2018/05/28	13	88.43	51.2	88.49	88.80	-38.2	44,821	-0.09%
2018/05/25	0	0.00	7.2	86.46	86.50	-7.2	44,419	-0.02%
2018/05/24	6	84.07	1	84.00	84.10	5	44,188	0.01%
2018/05/23	5.1	83.98	0	0.00	83.60	5.1	44,702	0.01%
2018/05/22	1	84.20	0	0.00	84.00	1	45,124	0.00%
2018/05/21	4.1	85.15	6	85.17	85.00	-1.9	45,700	0.00%
2018/05/18	4	84.30	2	84.55	83.90	2	46,339	0.00%
2018/05/17	5.3	85.03	1.1	84.77	84.20	4.2	47,022	0.01%
2018/05/16	20	84.48	12	85.05	84.60	8	47,215	0.02%
2018/05/15	16.2	86.98	11.2	87.04	86.00	5	47,488	0.01%
2018/05/14	47.1	88.68	59.4	88.92	89.00	-12.3	48,662	-0.03%
2018/05/11	7	84.49	15.1	84.60	85.00	-8.1	47,388	-0.02%
2018/05/10	1	82.40	3	82.47	82.90	-2	47,391	0.00%
2018/05/09	36.1	82.27	7	81.97	81.80	29.1	47,644	0.06%
2018/05/08	2	81.85	7.2	82.44	82.60	-5.2	48,053	-0.01%
2018/05/07	7	81.56	3	81.70	81.60	4	48,209	0.01%
2018/05/04	3.1	80.18	7	80.64	80.40	-3.9	48,519	-0.01%
2018/05/03	36.1	80.40	4	80.25	80.10	32.1	48,855	0.07%
2018/05/02	4	81.98	1	83.40	81.80	3	48,950	0.01%
2018/04/30	2	82.85	29	82.77	82.90	-27	49,029	-0.06%
2018/04/27	7	81.06	4	81.18	81.50	3	49,363	0.01%
2018/04/26	17	80.93	3	81.00	80.60	14	49,915	0.03%
2018/04/25	11	80.08	13.1	80.13	80.40	-2.1	50,957	0.00%
2018/04/24	92.2	80.98	13	81.22	80.60	79.2	51,057	0.16%
2018/04/23	14.4	83.15	18	83.08	83.00	-3.6	50,484	-0.01%
2018/04/20	16	83.83	36	84.00	84.00	-20	50,371	-0.04%
2018/04/19	28.1	83.71	49	84.01	85.00	-20.9	50,547	-0.04%
2018/04/18	39.2	85.60	20	85.11	84.80	19.2	50,204	0.04%
2018/04/17	29	86.70	1	86.70	86.50	28	50,087	0.06%
2018/04/16	5	87.68	8.3	87.27	87.60	-3.3	50,333	-0.01%
2018/04/13	6.5	87.09	1	87.00	87.00	5.5	50,506	0.01%
2018/04/12	20.3	86.95	0	0.00	86.80	20.3	50,851	0.04%
2018/04/11	6	88.22	6	88.08	87.30	0	51,181	0.00%
2018/04/10	6.3	87.26	14	87.21	87.00	-7.8	51,411	-0.02%
2018/04/09	26.2	86.91	3	87.47	87.40	23.2	51,757	0.04%
2018/04/03	30	87.12	51	87.30	87.20	-21	51,281	-0.04%
2018/04/02	30.3	88.24	3.2	88.34	88.10	27.1	50,921	0.05%
2018/03/31	62	89.15	22	88.56	88.50	40	50,680	0.08%
2018/03/30	13	91.60	3	91.60	91.40	10	48,765	0.02%
2018/03/29	14	90.16	2	90.30	90.00	12	48,632	0.02%
2018/03/28	7.2	90.26	4	90.35	90.10	3.2	48,333	0.01%
2018/03/27	8	90.91	2	90.90	91.20	6	48,237	0.01%
2018/03/26	8.1	89.87	10	89.98	90.20	-2	48,082	0.00%
2018/03/23	28.2	91.03	7	91.13	90.40	21.2	48,202	0.04%
2018/03/22	12	92.74	5	92.72	92.80	7	48,376	0.01%
2018/03/21	2	92.40	13	92.45	92.40	-11	48,263	-0.02%
2018/03/20	6	92.58	7	92.60	92.60	-1	48,615	0.00%
2018/03/19	20	92.65	8	92.78	92.90	12	48,662	0.02%
2018/03/16	10.3	93.13	5	93.60	92.80	5.3	48,767	0.01%
2018/03/15	6	93.30	3	93.77	93.40	3	48,424	0.01%
2018/03/14	25.2	93.74	50	93.76	93.30	-24.9	48,939	-0.05%
2018/03/13	39	95.69	13.2	95.75	95.20	25.8	48,868	0.05%
2018/03/12	5.1	94.03	30.3	93.95	94.30	-25.2	48,136	-0.05%
2018/03/09	23	91.65	19.1	91.78	91.90	3.9	48,311	0.01%
2018/03/08	13	89.46	7	89.60	89.40	6	48,434	0.01%
2018/03/07	16.2	89.22	5	89.70	88.50	11.2	48,600	0.02%
2018/03/06	9.2	88.36	2	88.05	88.20	7.2	49,225	0.01%
2018/03/05	3.1	87.30	0	0.00	87.00	3.1	49,994	0.01%
2018/03/02	5	87.48	0	0.00	87.80	5	49,680	0.01%
2018/03/01	8	87.88	0	0.00	87.90	8	49,850	0.02%
2018/02/27	15.3	88.87	9	89.20	88.10	6.3	49,752	0.01%
2018/02/26	1.1	89.12	6	89.40	88.80	-4.9	49,448	-0.01%
2018/02/23	3	88.87	1	89.00	88.90	2	49,325	0.00%
2018/02/22	8	87.86	10	88.10	87.90	-2	49,530	0.00%
2018/02/21	39.4	88.42	2	88.40	88.20	37.4	49,335	0.08%
2018/02/12	31.7	87.76	1	88.30	87.60	30.7	48,915	0.06%
2018/02/09	63.7	86.93	2	87.45	87.50	61.7	48,743	0.13%
2018/02/08	20.5	89.41	0	0.00	89.00	20.5	48,453	0.04%
2018/02/07	60.1	90.20	9	90.76	90.00	51.1	49,905	0.10%
2018/02/06	77	89.74	31	89.05	89.20	46	49,153	0.09%
2018/02/05	16.2	93.08	8	92.80	92.80	8.2	47,142	0.02%
2018/02/02	13	94.76	14	94.79	95.20	-1	47,140	0.00%
2018/02/01	6	93.97	3	93.80	93.50	3	47,024	0.01%
2018/01/31	28	92.56	0	0.00	92.20	28	46,756	0.06%
2018/01/30	12.2	94.01	1	94.80	93.60	11.2	46,299	0.02%
2018/01/29	9	94.80	6	94.98	94.70	3	46,043	0.01%
2018/01/26	5	95.28	8	95.68	95.40	-3	45,847	-0.01%
2018/01/25	68	95.79	30	96.24	95.40	38	45,486	0.08%
2018/01/24	14	96.19	7	96.24	95.90	7	44,848	0.02%
2018/01/23	5.8	95.93	27	96.49	96.90	-21.2	44,696	-0.05%
2018/01/22	11	96.79	6	96.70	96.60	5	44,513	0.01%
2018/01/19	42	96.59	31.1	96.42	96.90	10.9	43,848	0.02%
2018/01/18	19.3	94.42	13.1	94.44	93.80	6.2	42,486	0.01%
2018/01/17	3	93.10	7	92.80	93.40	-4	42,043	-0.01%
2018/01/16	29.3	93.31	22	93.20	93.40	7.3	41,887	0.02%
2018/01/15	9.2	92.95	7.1	92.93	93.30	2.2	41,766	0.01%
2018/01/12	23	91.84	1	92.20	91.80	22	41,540	0.05%
2018/01/11	13.1	91.46	7	91.44	91.40	6.1	41,459	0.01%
2018/01/10	35	90.84	3	90.80	90.80	32	40,939	0.08%
2018/01/09	24	91.94	0	0.00	91.80	24	40,640	0.06%
2018/01/08	10	92.01	4	91.80	91.80	6	40,616	0.01%
2018/01/05	10.4	92.15	3	92.37	93.00	7.4	40,275	0.02%
2018/01/04	10.1	92.67	3	92.60	92.60	7.1	39,996	0.02%
2018/01/03	28.6	94.32	1.4	94.69	94.00	27.2	39,819	0.07%
2018/01/02	8	94.64	2	94.60	95.00	6	39,215	0.02%