鴻海 (2317)-群益金鼎-館前券商分點個股進出

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
143.0
漲跌
▼5.0
漲幅
-3.38%
成交量
132,464張
產業
上市其他電子類股
5890人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

鴻海 (2317)籌碼相關－群益金鼎-館前券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-館前券商分點個股進出
群益金鼎-館前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
2024/04/19	93.8	142.67	60.2	143.21	143.00	33.6	97,247	0.03%
2024/04/18	24.3	147.78	17.2	147.96	148.00	7.1	95,526	0.01%
2024/04/17	33.7	145.28	26.9	144.72	146.50	6.8	94,851	0.01%
2024/04/16	75.4	139.48	93.9	139.51	141.00	-18.5	93,480	-0.02%
2024/04/15	109.5	147.91	63.8	147.45	146.00	45.7	90,976	0.05%	大買/
2024/04/12	37	150.10	58.5	150.57	150.50	-21.6	89,690	-0.02%
2024/04/11	52	149.18	88.5	150.15	150.00	-36.5	87,961	-0.04%
2024/04/10	51.4	155.66	30.2	155.96	154.50	21.2	85,355	0.02%
2024/04/09	40.1	159.19	38.3	158.71	158.00	1.8	84,044	0.00%
2024/04/08	27.5	157.99	13.6	158.04	158.00	13.9	82,682	0.02%
2024/04/03	52.2	156.74	33.7	157.01	159.00	18.5	81,311	0.02%
2024/04/02	37.5	156.18	67.7	155.93	159.00	-30.3	79,344	-0.04%
2024/04/01	18.3	151.82	20.1	151.84	150.50	-1.9	76,692	0.00%
2024/03/29	116.1	154.62	120.2	151.58	150.00	-4.1	75,560	-0.01%	大買/大賣/
2024/03/28	50.6	152.93	35.6	154.27	155.50	15	73,210	0.02%
2024/03/27	22.1	146.35	44.9	146.82	148.50	-22.8	70,339	-0.03%
2024/03/26	89.8	145.07	28.1	142.93	142.00	61.8	68,483	0.09%
2024/03/25	33.6	145.60	47.1	145.62	145.50	-13.5	66,381	-0.02%
2024/03/22	156.7	146.37	56.3	146.08	145.50	100.4	64,505	0.16%	大買/
2024/03/21	27.5	141.80	59.1	142.47	142.50	-31.6	61,032	-0.05%
2024/03/20	32.7	139.25	82.7	138.65	138.00	-50	58,649	-0.09%
2024/03/19	58.2	134.26	127.5	134.35	136.00	-69.3	55,781	-0.12%	大賣/
2024/03/18	90.3	133.38	44.2	134.05	136.00	46	53,182	0.09%
2024/03/15	103.7	130.42	229	130.89	132.00	-125.4	49,532	-0.25%	大買/大賣/鉅額交易
2024/03/14	14.9	118.93	54.8	119.97	121.00	-39.8	43,236	-0.09%
2024/03/13	244.8	121.21	208.3	120.45	120.50	36.6	40,314	0.09%	大買/大賣/
2024/03/12	55.2	116.95	157.4	115.85	119.00	-102.2	34,910	-0.29%	大賣/鉅額交易
2024/03/11	26.3	109.21	71.1	108.92	109.50	-44.7	29,389	-0.15%
2024/03/08	20	105.70	31.6	105.84	105.00	-11.6	27,431	-0.04%
2024/03/07	1	107.50	19.2	107.79	107.50	-18.2	26,533	-0.07%
2024/03/06	3	106.33	14.1	106.29	106.50	-11.1	26,183	-0.04%
2024/03/05	9.5	107.58	31.2	107.42	106.50	-21.7	26,190	-0.08%
2024/03/04	5	105.00	130.2	105.65	106.50	-125.2	25,463	-0.49%	大賣/鉅額交易
2024/03/01	15.2	102.64	1.5	103.07	102.00	13.7	24,125	0.06%
2024/02/29	21.4	103.05	15	103.50	103.00	6.4	24,041	0.03%
2024/02/27	0	103.50	13	103.85	103.50	-13	23,750	-0.05%
2024/02/26	0.1	103.02	1	103.50	103.50	-0.9	23,649	0.00%
2024/02/23	1	103.00	24	103.48	103.00	-23	23,790	-0.10%
2024/02/22	14	103.36	1	103.50	103.50	13	24,119	0.05%
2024/02/21	8	103.31	7	103.50	103.00	1	24,289	0.00%
2024/02/20	6	103.92	118.1	104.10	103.50	-112.1	24,762	-0.45%	大賣/鉅額交易
2024/02/19	3.2	102.95	21	102.29	103.00	-17.8	24,617	-0.07%
2024/02/16	0	101.16	2	101.00	101.50	-2	25,053	-0.01%
2024/02/15	5.2	101.01	36.8	101.10	101.00	-31.6	25,287	-0.13%
2024/02/05	1	101.50	0	0.00	101.50	1	25,125	0.00%
2024/02/02	8.2	101.64	10	102.00	102.00	-1.8	25,105	-0.01%
2024/02/01	0	102.00	1	103.00	103.00	-1	25,344	0.00%
2024/01/31	2.1	101.51	3	102.50	102.50	-0.9	25,428	0.00%
2024/01/30	8	102.19	1	102.50	102.00	7	25,581	0.03%
2024/01/29	6.1	102.17	10.2	102.99	102.50	-4.1	25,927	-0.02%
2024/01/26	8	102.50	25.4	102.72	102.50	-17.4	26,364	-0.07%
2024/01/25	62	101.59	20.1	101.60	102.00	41.9	26,353	0.16%
2024/01/24	0.1	101.00	0	0.00	100.50	0.1	26,387	0.00%
2024/01/23	1	100.51	18	101.08	101.00	-17	27,103	-0.06%
2024/01/22	12	100.54	0	0.00	99.90	12	29,035	0.04%
2024/01/19	10.2	100.50	10	100.50	100.50	0.2	29,204	0.00%
2024/01/18	3	99.00	7.2	99.75	99.90	-4.2	29,563	-0.01%
2024/01/17	34.4	99.02	1	98.80	98.60	33.4	29,936	0.11%
2024/01/16	18.1	99.86	1	100.00	100.00	17.1	30,976	0.06%
2024/01/15	11.3	100.14	0	0.00	100.00	11.3	31,922	0.04%
2024/01/12	4	100.13	3.4	101.00	100.50	0.6	32,081	0.00%
2024/01/11	9.4	100.01	54.1	100.53	100.50	-44.7	32,209	-0.14%
2024/01/10	7.6	100.65	0.7	100.50	100.00	6.9	32,083	0.02%
2024/01/09	7.3	101.37	2	101.50	101.00	5.3	31,963	0.02%
2024/01/08	29.6	102.40	11	102.36	101.50	18.6	31,828	0.06%
2024/01/05	1	104.00	26	104.00	104.00	-25	31,693	-0.08%
2024/01/04	0	104.00	0	104.00	104.00	0	31,937	0.00%
2024/01/03	1.1	104.00	9	104.33	104.50	-8	32,154	-0.02%
2024/01/02	1	104.50	56.1	104.51	105.00	-55.1	32,305	-0.17%
2023/12/29	0	0.00	3	104.33	104.50	-3	32,250	-0.01%
2023/12/28	9	104.00	0	0.00	104.00	9	32,274	0.03%
2023/12/27	20.1	103.50	3	103.50	103.50	17.1	32,180	0.05%
2023/12/26	10	103.50	5	103.50	104.00	5	32,097	0.02%
2023/12/25	10.3	103.50	0	0.00	103.50	10.3	32,284	0.03%
2023/12/22	10	103.50	5	103.70	103.50	5	32,363	0.02%
2023/12/21	62.1	103.00	8	103.50	103.50	54.1	32,468	0.17%
2023/12/20	7.1	103.49	55.4	103.53	104.50	-48.3	32,160	-0.15%
2023/12/19	0	102.00	38	102.41	102.50	-38	31,507	-0.12%
2023/12/18	20.1	101.50	13.1	101.96	102.00	6.9	31,329	0.02%
2023/12/15	9.5	101.08	1	101.50	101.50	8.5	31,177	0.03%
2023/12/14	3	101.17	25	101.74	102.00	-22	30,726	-0.07%
2023/12/13	1.9	101.00	0.1	101.00	101.00	1.8	30,500	0.01%
2023/12/12	5	101.00	1	101.00	101.00	4	30,839	0.01%
2023/12/11	3.2	100.69	0.3	100.50	101.00	3	30,769	0.01%
2023/12/08	0.1	101.00	87.4	101.08	101.50	-87.3	30,658	-0.28%
2023/12/07	2.7	101.02	20	101.00	101.00	-17.3	30,887	-0.06%
2023/12/06	0.1	101.00	4	101.38	101.00	-3.9	30,950	-0.01%
2023/12/05	5.1	100.89	3	101.17	101.00	2.1	30,895	0.01%
2023/12/04	5.1	100.60	4.3	101.00	101.00	0.8	30,773	0.00%
2023/12/01	14.3	100.55	0.2	101.00	100.50	14.1	30,811	0.05%
2023/11/30	19.1	101.79	1.5	102.17	101.50	17.6	30,592	0.06%
2023/11/29	15.3	101.75	9.1	102.50	102.00	6.3	30,267	0.02%
2023/11/28	20	102.50	10	102.80	102.50	10	29,970	0.03%
2023/11/27	22.2	101.75	7	102.71	101.50	15.2	30,482	0.05%
2023/11/24	4.4	101.74	2.8	101.14	101.50	1.6	30,442	0.01%
2023/11/22	4	102.25	5	102.90	102.00	-1	31,063	0.00%
2023/11/21	1.3	101.54	17	102.06	102.50	-15.7	30,942	-0.05%
2023/11/20	10.4	101.38	3.2	101.02	101.00	7.3	31,170	0.02%
2023/11/17	7	102.79	17.3	102.73	102.50	-10.3	30,949	-0.03%
2023/11/16	0.2	100.99	3	101.00	101.00	-2.8	30,387	-0.01%
2023/11/15	14	100.11	7	100.64	100.50	7	30,054	0.02%
2023/11/14	7	100.43	29.1	99.67	100.00	-22.1	29,488	-0.07%
2023/11/13	4.1	97.75	5	98.04	97.70	-0.9	29,120	0.00%
2023/11/10	11	97.19	16	97.19	97.20	-5	29,544	-0.02%
2023/11/09	8	98.14	48	98.04	97.90	-40	30,337	-0.13%
2023/11/08	6	96.93	6	96.88	97.00	0	30,321	0.00%
2023/11/07	23	95.81	1	95.70	96.10	22	30,373	0.07%
2023/11/06	29.3	96.97	10	96.97	96.40	19.3	30,281	0.06%
2023/11/03	32.9	95.80	2	95.35	95.80	30.9	29,982	0.10%
2023/11/02	22.2	97.05	13	96.91	97.00	9.2	29,758	0.03%
2023/11/01	19.5	96.06	30	95.80	95.60	-10.5	30,097	-0.03%
2023/10/31	25.8	96.30	17	96.09	96.50	8.8	30,309	0.03%
2023/10/30	78.8	95.61	26.7	95.60	94.50	52.1	29,933	0.17%
2023/10/27	14.2	98.32	50	98.30	98.20	-35.8	28,083	-0.13%
2023/10/26	12.3	98.23	3	98.50	98.50	9.3	28,036	0.03%
2023/10/25	14.4	99.16	20.3	98.95	99.00	-5.9	27,773	-0.02%
2023/10/24	86.8	98.52	14.5	98.51	98.30	72.3	27,620	0.26%
2023/10/23	97	100.89	5	100.50	100.50	92	26,288	0.35%
2023/10/20	14.1	103.18	65	103.90	103.50	-50.9	25,919	-0.20%
2023/10/19	28.2	103.81	0	0.00	103.50	28.2	25,714	0.11%
2023/10/18	7	106.07	8	105.56	105.50	-1	25,514	0.00%
2023/10/17	1	106.50	1	107.50	106.50	0	25,614	0.00%
2023/10/16	3	106.83	3	107.00	107.00	0	26,265	0.00%
2023/10/13	1	106.01	11	106.64	107.50	-10	26,851	-0.04%
2023/10/12	3.3	106.80	8.1	106.69	107.00	-4.8	27,096	-0.02%
2023/10/11	0	105.75	31	106.06	106.00	-31	27,348	-0.11%
2023/10/06	0.3	105.50	36	105.17	105.50	-35.7	27,369	-0.13%
2023/10/05	2	103.01	5	103.90	103.50	-3	27,528	-0.01%
2023/10/04	35.1	102.96	0	0.00	103.00	35.1	27,645	0.13%
2023/10/03	3	103.67	5	104.00	104.00	-2	27,599	-0.01%
2023/10/02	1	105.00	13.1	104.69	104.50	-12.1	27,816	-0.04%
2023/09/28	6.3	103.42	3	104.00	104.00	3.3	28,735	0.01%
2023/09/27	1.5	103.66	4	103.50	104.00	-2.5	29,226	-0.01%
2023/09/26	11.1	104.32	2	104.50	104.00	9.1	30,286	0.03%
2023/09/25	5	105.50	1	105.50	105.50	4	31,242	0.01%
2023/09/22	4	105.00	2.1	105.01	105.00	2	31,773	0.01%
2023/09/21	9.2	105.17	2	105.00	105.00	7.2	32,181	0.02%
2023/09/20	4.3	106.13	3	106.50	106.00	1.3	32,555	0.00%
2023/09/19	2	107.25	2	107.25	106.50	0	33,360	0.00%
2023/09/18	0	0.00	24	106.40	106.50	-24	34,796	-0.07%
2023/09/15	7	106.36	11	106.05	106.00	-4	35,058	-0.01%
2023/09/14	1.1	106.50	9.1	106.56	106.50	-8	34,962	-0.02%
2023/09/13	15.2	106.04	2	106.00	106.00	13.2	35,116	0.04%
2023/09/12	0	0.00	39	106.64	107.50	-39	35,594	-0.11%
2023/09/11	2.2	105.30	4	105.25	105.00	-1.9	35,679	-0.01%
2023/09/08	18.2	105.42	0.1	105.50	106.00	18	35,975	0.05%
2023/09/07	2	105.50	0	0.00	105.50	2	36,936	0.01%
2023/09/06	7.1	106.15	11	106.32	106.00	-3.9	38,325	-0.01%
2023/09/05	1	106.50	6	106.67	107.00	-5	38,319	-0.01%
2023/09/04	4.1	106.12	4	106.38	106.50	0.1	38,384	0.00%
2023/09/01	0	0.00	7.2	107.22	107.50	-7.2	38,403	-0.02%
2023/08/31	2.2	106.22	5.1	106.40	106.50	-2.9	38,772	-0.01%
2023/08/30	2.1	106.00	6	106.08	106.00	-3.9	38,234	-0.01%
2023/08/29	44.6	106.18	53	106.02	106.00	-8.4	38,783	-0.02%
2023/08/28	12.1	108.91	10	109.00	108.00	2.1	38,485	0.01%
2023/08/25	11.1	108.27	9	108.39	108.00	2.1	39,185	0.01%
2023/08/24	46	109.89	19	109.29	109.50	27	40,302	0.07%
2023/08/23	2	106.50	13	106.50	106.50	-11	40,756	-0.03%
2023/08/22	0	106.50	4.4	106.62	106.50	-4.4	41,061	-0.01%
2023/08/21	9	105.94	2.1	105.98	106.00	6.9	41,271	0.02%
2023/08/18	2.1	105.77	1.4	106.00	106.00	0.7	41,354	0.00%
2023/08/17	1.6	106.19	8.6	106.03	106.50	-7	41,432	-0.02%
2023/08/16	16.6	105.81	6	105.67	105.50	10.6	41,323	0.03%
2023/08/15	74.5	107.77	6	107.17	107.00	68.5	41,146	0.17%
2023/08/14	6	110.33	12.2	109.96	110.00	-6.1	40,542	-0.02%
2023/08/11	40	109.01	3	108.50	108.50	37	40,690	0.09%
2023/08/10	14	109.89	2	110.50	110.00	12	41,012	0.03%
2023/08/09	1	110.00	4	111.00	110.50	-3	41,109	-0.01%
2023/08/08	0	110.00	28	110.59	110.50	-28	41,947	-0.07%
2023/08/07	23	110.04	2	112.00	109.50	21	41,823	0.05%
2023/08/04	2	110.00	49	110.04	111.00	-47	41,358	-0.11%
2023/08/02	31.2	108.37	36.1	108.43	108.00	-4.9	41,384	-0.01%
2023/08/01	0.1	109.50	4	109.88	110.50	-4	40,993	-0.01%
2023/07/31	18.1	109.42	1	110.50	108.50	17.1	40,803	0.04%
2023/07/28	21.1	109.93	2	110.50	109.50	19.1	40,510	0.05%
2023/07/27	6	111.00	45.5	110.88	110.50	-39.5	40,589	-0.10%
2023/07/26	15.1	111.76	2.1	111.99	111.50	13.1	40,899	0.03%
2023/07/25	28	111.39	25	110.52	112.00	3	40,721	0.01%
2023/07/24	6	108.00	3.5	108.29	108.00	2.5	39,989	0.01%
2023/07/21	9	107.17	8	107.31	107.50	1	40,226	0.00%
2023/07/20	15.1	108.00	9	108.39	108.00	6.1	40,260	0.02%
2023/07/19	16.5	109.80	15.2	109.83	108.50	1.3	40,018	0.00%
2023/07/18	10.1	112.04	19	112.08	112.00	-8.9	39,654	-0.02%
2023/07/17	17.5	110.25	15	110.42	110.50	2.5	39,110	0.01%
2023/07/14	13.1	108.84	15.2	108.67	109.50	-2	38,735	-0.01%
2023/07/13	28	108.30	28	108.09	107.00	0	38,284	0.00%
2023/07/12	22.4	107.04	8	106.94	107.50	14.4	38,042	0.04%
2023/07/11	6	104.92	2	105.00	105.00	4	37,842	0.01%
2023/07/10	6.2	105.26	5	104.70	104.50	1.2	37,828	0.00%
2023/07/07	44.1	105.23	7.3	105.38	105.50	36.8	37,756	0.10%
2023/07/06	45.6	106.20	2	106.00	105.50	43.6	37,732	0.12%
2023/07/05	17.1	108.44	4	109.25	108.50	13.1	36,789	0.04%
2023/07/04	29.2	110.68	24.5	111.41	110.00	4.7	36,139	0.01%
2023/07/03	5	114.50	14	114.50	115.00	-9	35,462	-0.03%
2023/06/30	6.2	112.01	2.5	112.40	113.00	3.7	34,309	0.01%
2023/06/29	32.3	114.95	9.4	114.44	113.00	22.8	33,829	0.07%
2023/06/28	3.3	115.00	7.1	115.21	115.00	-3.8	33,522	-0.01%
2023/06/27	13.2	114.63	26.4	114.31	114.00	-13.2	33,179	-0.04%
2023/06/26	75.1	115.50	54.2	115.04	115.50	20.9	32,601	0.06%
2023/06/21	9	112.44	3	112.50	113.00	6	32,082	0.02%
2023/06/20	0	0.00	25.1	112.90	112.50	-25.1	32,028	-0.08%
2023/06/19	0	112.50	2	112.00	112.50	-2	31,892	-0.01%
2023/06/16	4.1	111.87	88	111.76	111.00	-83.9	31,825	-0.26%
2023/06/15	6.3	111.60	7	112.00	111.50	-0.7	31,398	0.00%
2023/06/14	6	112.17	1.2	112.82	112.50	4.8	31,855	0.01%
2023/06/13	4.5	112.39	13.7	112.87	112.50	-9.2	31,723	-0.03%
2023/06/12	102	111.49	142.3	110.53	110.50	-40.3	30,901	-0.13%	大買/大賣/
2023/06/09	0	0.00	5	107.90	108.00	-5	29,760	-0.02%
2023/06/08	2.1	107.02	6	107.33	107.00	-3.9	29,876	-0.01%
2023/06/07	13.1	107.89	6.1	107.75	108.00	7	30,051	0.02%
2023/06/06	8.1	106.44	1	107.00	107.00	7.1	30,703	0.02%
2023/06/05	7.3	108.00	1	108.50	107.50	6.3	30,622	0.02%
2023/06/02	11.4	108.26	7.1	108.29	108.00	4.3	31,419	0.01%
2023/06/01	1	107.00	5.5	107.43	108.00	-4.5	31,156	-0.01%
2023/05/31	5	106.00	13	106.12	106.50	-8	30,871	-0.03%
2023/05/30	37	107.39	51.3	106.94	107.00	-14.3	30,356	-0.05%
2023/05/29	5	104.70	95.3	104.61	105.50	-90.3	29,635	-0.30%
2023/05/26	3.2	102.50	2	102.25	102.50	1.2	29,233	0.00%
2023/05/25	0.1	103.00	0	0.00	102.50	0.1	28,999	0.00%
2023/05/24	0.1	103.00	0	0.00	103.00	0.1	28,936	0.00%
2023/05/23	6.1	102.50	3	102.84	102.50	3	28,904	0.01%
2023/05/22	2	103.00	1	102.50	103.00	1	28,907	0.00%
2023/05/19	0	102.50	0	0.00	103.00	0	29,083	0.00%
2023/05/18	1	103.00	0.5	103.00	103.00	0.5	29,193	0.00%
2023/05/17	17.1	102.47	1	103.00	102.50	16.1	29,333	0.05%
2023/05/16	14	102.25	1	103.00	102.00	13	28,993	0.04%
2023/05/15	22.2	102.12	1	102.00	102.00	21.2	28,601	0.07%
2023/05/12	5.2	105.71	5	106.00	102.50	0.2	28,557	0.00%
2023/05/11	5.2	105.71	5	106.00	105.00	0.2	27,867	0.00%
2023/05/10	1	106.50	1	106.50	106.50	0	27,910	0.00%
2023/05/09	4.5	106.11	6.2	106.40	106.50	-1.7	28,140	-0.01%
2023/05/08	0	105.00	4	105.00	105.00	-4	28,301	-0.01%
2023/05/05	0	0.00	1	105.00	105.00	-1	28,849	0.00%
2023/05/04	1	105.00	2	105.25	105.00	-1	29,465	0.00%
2023/05/03	4	105.25	4	106.00	105.50	0	29,917	0.00%
2023/05/02	0	0.00	17.2	105.50	106.00	-17.2	30,781	-0.06%
2023/04/28	0	0.00	3.1	104.14	104.50	-3.1	31,312	-0.01%
2023/04/27	12.1	103.00	1	103.50	103.50	11.1	31,454	0.04%
2023/04/26	4	103.50	10.2	103.71	103.50	-6.1	31,624	-0.02%
2023/04/25	13.1	103.12	1	103.50	103.00	12.1	31,354	0.04%
2023/04/24	1.1	103.56	0	0.00	103.50	1.1	31,215	0.00%
2023/04/21	2	104.25	24.1	104.79	104.00	-22.1	31,240	-0.07%
2023/04/20	0	0.00	1.1	104.48	104.50	-1.1	31,018	0.00%
2023/04/19	1.1	103.56	0	0.00	104.00	1.1	31,244	0.00%
2023/04/18	1	104.00	15.8	104.00	104.50	-14.8	31,266	-0.05%
2023/04/17	1.1	103.96	3	103.83	104.00	-1.9	31,594	-0.01%
2023/04/14	0.1	104.00	43.1	103.55	104.50	-43	32,030	-0.13%
2023/04/13	2	103.00	2	103.00	103.00	0	32,380	0.00%
2023/04/12	11.3	102.96	3	103.00	102.50	8.3	32,302	0.03%
2023/04/11	19.1	103.19	0	0.00	103.50	19.1	32,585	0.06%
2023/04/10	8.1	103.25	0	0.00	103.00	8.1	32,478	0.02%
2023/04/07	3.1	103.35	2	103.75	103.00	1.1	32,418	0.00%
2023/04/06	8.6	103.60	1	105.00	103.50	7.6	32,371	0.02%
2023/03/31	1.1	104.02	1	105.00	104.00	0.1	31,976	0.00%
2023/03/30	0	104.00	1	104.50	104.50	-1	32,025	0.00%
2023/03/29	4.1	103.50	7	103.36	103.50	-2.9	32,165	-0.01%
2023/03/28	7.1	103.01	0	0.00	103.00	7.1	32,556	0.02%
2023/03/27	22.1	104.45	2	104.75	103.50	20.1	32,645	0.06%
2023/03/24	5	104.80	27.1	104.93	105.50	-22.1	33,306	-0.07%
2023/03/23	4	103.25	5.8	103.87	103.50	-1.8	32,568	-0.01%
2023/03/22	3	103.50	0	103.50	103.50	3	32,454	0.01%
2023/03/21	0	0.00	6.8	103.66	103.50	-6.8	32,672	-0.02%
2023/03/20	19.1	102.55	0.3	102.50	102.50	18.7	32,644	0.06%
2023/03/17	9	103.83	30	103.85	103.50	-21	32,828	-0.06%
2023/03/16	24.1	102.50	1	102.50	102.00	23.1	32,303	0.07%
2023/03/15	0	0.00	6	102.67	102.50	-6	32,585	-0.02%
2023/03/14	9	101.89	2.7	102.18	102.00	6.3	33,160	0.02%
2023/03/13	1.1	103.00	5	102.40	103.00	-3.9	33,434	-0.01%
2023/03/10	11.1	101.82	12.3	101.96	102.00	-1.2	34,333	0.00%
2023/03/09	12.4	102.62	5	102.50	102.50	7.3	34,973	0.02%
2023/03/08	8	104.31	0	0.00	104.00	8	35,167	0.02%
2023/03/07	4	105.50	81.3	104.75	105.00	-77.3	35,211	-0.22%
2023/03/06	0	103.50	26	103.79	103.50	-26	34,782	-0.07%
2023/03/03	2	102.50	4.8	103.31	102.50	-2.8	34,733	-0.01%
2023/03/02	0	0.00	2.3	102.48	102.50	-2.3	34,949	-0.01%
2023/03/01	7	100.58	4	101.75	102.00	3	35,010	0.01%
2023/02/24	28.1	101.56	0	0.00	101.00	28.1	34,736	0.08%
2023/02/23	10	102.50	12	102.63	103.00	-2	34,341	-0.01%
2023/02/22	11.1	101.59	3.1	101.84	102.00	8	34,713	0.02%
2023/02/21	1.1	103.00	1.1	102.50	102.50	0	34,783	0.00%
2023/02/20	6.2	102.53	3.1	103.00	103.00	3.1	35,331	0.01%
2023/02/17	6	103.42	17.2	103.00	103.50	-11.2	35,745	-0.03%
2023/02/16	10.5	102.79	17.6	103.09	103.50	-7.1	36,384	-0.02%
2023/02/15	26	102.02	20	102.05	102.50	6	37,202	0.02%
2023/02/14	5	102.00	16	101.97	102.00	-11	37,250	-0.03%
2023/02/13	1	101.50	0.1	102.00	101.00	0.9	37,616	0.00%
2023/02/10	2	101.00	8.4	101.44	101.50	-6.4	37,809	-0.02%
2023/02/09	0	101.00	8	101.44	101.00	-8	38,059	-0.02%
2023/02/08	2.5	100.60	5	100.50	100.50	-2.5	38,379	-0.01%
2023/02/07	20.2	101.13	1	101.50	100.50	19.2	38,627	0.05%
2023/02/06	15	101.90	33	101.56	101.50	-18	38,581	-0.05%
2023/02/03	13.4	99.70	4	99.78	99.60	9.4	38,523	0.02%
2023/02/02	17.2	100.01	2	100.50	100.00	15.2	38,531	0.04%
2023/02/01	6.1	100.07	13	100.42	100.00	-6.9	38,077	-0.02%
2023/01/31	25.5	100.34	29	100.16	99.70	-3.5	37,933	-0.01%
2023/01/30	51.7	98.24	7.5	98.85	98.10	44.2	37,093	0.12%
2023/01/17	24.1	98.16	0	0.00	98.10	24.1	36,341	0.07%
2023/01/16	14.1	98.57	2	98.10	98.10	12.1	36,361	0.03%
2023/01/13	3	98.67	1	99.50	98.60	2	36,315	0.01%
2023/01/12	2	98.81	8	99.05	98.60	-6	36,978	-0.02%
2023/01/11	1	99.69	2	99.10	99.10	-1	37,569	0.00%
2023/01/10	2	99.25	1.3	99.40	99.40	0.7	37,879	0.00%
2023/01/09	2.7	99.04	4	99.42	99.10	-1.3	38,027	0.00%
2023/01/06	10	98.56	1	98.40	98.40	9	37,890	0.02%
2023/01/05	25.4	98.13	11.1	98.35	98.00	14.3	38,045	0.04%
2023/01/04	21.6	98.25	33	98.21	98.10	-11.4	38,079	-0.03%
2023/01/03	19.5	98.96	10	98.80	99.10	9.5	38,013	0.02%
2022/12/30	6	100.00	1	99.90	99.90	5	37,602	0.01%
2022/12/29	64.4	99.76	3	99.83	99.70	61.4	37,753	0.16%
2022/12/28	13.4	100.02	15	100.37	100.50	-1.6	38,005	0.00%
2022/12/27	1.1	100.52	10	101.00	100.50	-9	37,915	-0.02%
2022/12/26	2	101.00	6	101.08	101.00	-4	38,115	-0.01%
2022/12/23	12	100.50	14	100.64	101.00	-2	38,434	-0.01%
2022/12/22	2	100.50	3	101.00	101.00	-1	38,849	0.00%
2022/12/21	0.1	100.50	1	101.00	100.00	-0.9	39,308	0.00%
2022/12/20	21.1	100.29	1	100.00	100.00	20.1	39,198	0.05%
2022/12/19	0	101.00	4	101.13	101.50	-4	39,135	-0.01%
2022/12/16	38.1	100.50	6	101.42	100.50	32.1	38,899	0.08%
2022/12/15	2.1	101.52	6	102.50	101.50	-3.9	38,102	-0.01%
2022/12/14	5	101.50	24.1	102.48	102.50	-19.1	38,124	-0.05%
2022/12/13	22	101.16	2	101.00	101.00	20	38,141	0.05%
2022/12/12	3	101.51	0	0.00	102.00	3	37,850	0.01%
2022/12/09	7.1	102.01	16.1	102.03	102.00	-9	38,145	-0.02%
2022/12/08	8	101.63	2	102.50	101.50	6	37,890	0.02%
2022/12/07	36	102.90	12	102.67	102.00	24	37,817	0.06%
2022/12/06	21.6	103.31	22.1	103.25	103.00	-0.5	37,621	0.00%
2022/12/05	35	106.26	7.1	106.57	105.50	27.9	37,014	0.08%
2022/12/02	28.4	105.25	33.5	105.15	105.50	-5.1	36,500	-0.01%
2022/12/01	6	102.92	47.1	102.49	103.00	-41.1	35,734	-0.12%
2022/11/30	2	100.75	5	101.40	100.50	-3	34,905	-0.01%
2022/11/29	12.7	99.93	11	99.98	100.00	1.7	34,038	0.01%
2022/11/28	32.4	100.01	4	100.00	100.00	28.4	33,757	0.08%
2022/11/25	17.1	100.65	3	100.83	100.50	14.1	33,605	0.04%
2022/11/24	15.1	100.07	11	100.50	101.00	4.1	33,507	0.01%
2022/11/23	28	100.91	12	101.00	100.50	16	33,169	0.05%
2022/11/22	59.4	100.22	0	0.00	100.50	59.4	33,091	0.18%
2022/11/21	12.1	100.22	1.1	101.00	100.00	11.1	32,902	0.03%
2022/11/18	14.5	101.22	3	101.67	100.50	11.5	32,636	0.04%
2022/11/17	3.4	101.35	1	101.50	101.50	2.4	32,326	0.01%
2022/11/16	4	101.88	11	101.91	101.50	-7	32,188	-0.02%
2022/11/15	16	101.69	5	102.00	101.50	11	31,685	0.03%
2022/11/14	12.5	100.60	11	100.74	101.50	1.5	31,198	0.00%
2022/11/11	69.5	100.64	3	101.00	100.00	66.5	30,512	0.22%
2022/11/10	7	100.57	1	100.51	100.50	6	29,543	0.02%
2022/11/09	5	101.00	22	102.00	102.50	-17	29,373	-0.06%
2022/11/08	11.1	100.14	23	100.39	100.00	-11.9	29,190	-0.04%
2022/11/07	20.1	100.22	2.6	100.69	100.00	17.5	29,498	0.06%
2022/11/04	19.9	100.09	12.5	100.06	100.50	7.4	29,858	0.02%
2022/11/03	11	100.91	0	0.00	101.00	11	29,990	0.04%
2022/11/02	2.1	101.26	37.4	101.16	102.00	-35.3	29,765	-0.12%
2022/11/01	21.3	101.17	0	0.00	101.50	21.3	29,668	0.07%
2022/10/31	9.2	101.74	8	102.31	102.50	1.2	29,304	0.00%
2022/10/28	4.1	103.26	2	104.00	104.00	2.1	29,222	0.01%
2022/10/27	2	104.00	6	104.83	104.00	-4	29,368	-0.01%
2022/10/26	0.1	103.95	5	104.10	104.00	-4.9	29,519	-0.02%
2022/10/25	4.1	102.14	3	103.17	103.50	1.1	29,293	0.00%
2022/10/24	6.1	103.25	5.1	104.18	103.00	1	29,045	0.00%
2022/10/21	1	102.00	4	103.25	103.50	-3	28,923	-0.01%
2022/10/20	9.3	101.67	14	102.64	102.50	-4.7	29,034	-0.02%
2022/10/19	18.6	103.69	7.5	103.90	103.00	11.1	28,453	0.04%
2022/10/18	10.2	103.75	4.4	103.66	103.50	5.7	28,204	0.02%
2022/10/17	4	104.75	3	105.17	105.00	1	28,041	0.00%
2022/10/14	1.1	104.52	7	104.79	105.00	-6	27,956	-0.02%
2022/10/13	4.1	103.38	5.3	103.78	103.50	-1.2	28,122	0.00%
2022/10/12	16.1	103.41	4.1	103.75	103.00	12.1	27,974	0.04%
2022/10/11	17.3	104.53	9	104.83	104.00	8.3	27,628	0.03%
2022/10/07	1	107.50	4	107.38	107.50	-3	27,413	-0.01%
2022/10/06	5.5	107.18	7	107.43	107.50	-1.5	27,815	-0.01%
2022/10/05	18	106.03	28	106.25	107.00	-10	27,893	-0.04%
2022/10/04	5	102.10	5	102.50	102.50	0	27,455	0.00%
2022/10/03	12.2	101.05	6	101.33	101.00	6.2	27,474	0.02%
2022/09/30	10	100.65	10	101.20	102.00	0	27,695	0.00%
2022/09/29	25.1	101.24	12	101.75	101.50	13.1	27,913	0.05%
2022/09/28	18.5	101.81	30.2	101.38	100.50	-11.7	28,002	-0.04%
2022/09/27	9.1	103.78	1	104.00	103.50	8.1	27,942	0.03%
2022/09/26	12.5	104.76	6	104.75	104.00	6.5	28,760	0.02%
2022/09/23	2	106.50	2	107.00	106.50	0	29,122	0.00%
2022/09/22	3	106.50	5.1	107.13	107.00	-2.1	29,606	-0.01%
2022/09/21	33	107.03	0	0.00	107.00	33	29,763	0.11%
2022/09/20	3.1	107.34	16.4	107.70	108.50	-13.4	29,793	-0.04%
2022/09/19	4	106.75	2.3	107.06	107.00	1.7	29,797	0.01%
2022/09/16	32	107.08	2	107.50	107.50	30	30,004	0.10%
2022/09/15	1	108.00	1	108.50	108.00	0	30,148	0.00%
2022/09/14	15.1	107.54	1.3	108.00	107.50	13.8	30,383	0.05%
2022/09/13	7	109.36	23.5	109.57	110.00	-16.5	30,584	-0.05%
2022/09/12	12.1	108.42	5	108.50	108.50	7.1	30,594	0.02%
2022/09/08	2	106.50	6	107.00	107.00	-4	31,113	-0.01%
2022/09/07	12	106.81	1	107.49	106.00	11	31,387	0.04%
2022/09/06	5	107.70	31	108.02	108.50	-26	31,270	-0.08%
2022/09/05	1	108.00	1	108.00	108.00	0	31,528	0.00%
2022/09/02	5.3	107.60	2	108.00	107.50	3.3	31,931	0.01%
2022/09/01	12.1	107.50	0	0.00	107.50	12.1	32,046	0.04%
2022/08/31	7	108.00	16	108.28	109.00	-9	31,915	-0.03%
2022/08/30	1	108.99	0	0.00	108.50	1	31,741	0.00%
2022/08/29	29.1	108.09	0.2	108.50	108.00	28.9	32,006	0.09%
2022/08/26	1.3	109.62	3	110.17	110.50	-1.7	32,155	-0.01%
2022/08/25	1	109.50	2	110.25	109.50	-1	32,478	0.00%
2022/08/24	19.1	109.40	2	109.50	109.50	17.1	33,426	0.05%
2022/08/23	2.1	110.01	0	0.00	110.00	2.1	34,509	0.01%
2022/08/22	6	110.17	5.1	110.01	111.00	0.9	34,940	0.00%
2022/08/19	5	111.80	5	111.10	111.00	0	35,525	0.00%
2022/08/18	23.5	111.48	15.9	112.00	112.00	7.6	35,898	0.02%
2022/08/17	1	111.50	23	112.00	112.50	-22	36,728	-0.06%
2022/08/16	6	110.75	4	111.00	111.00	2	36,840	0.01%
2022/08/15	12.2	112.00	12.5	112.54	112.00	-0.3	36,930	0.00%
2022/08/12	3.1	113.00	39	113.32	112.50	-35.9	37,208	-0.10%
2022/08/11	5	111.80	35	112.37	113.00	-30	37,022	-0.08%
2022/08/10	3.5	109.79	27.1	110.06	110.00	-23.6	36,918	-0.06%
2022/08/09	0.9	108.50	3.1	108.32	109.00	-2.2	36,398	-0.01%
2022/08/08	4.2	107.04	2.1	108.00	108.00	2.1	36,343	0.01%
2022/08/05	4.1	108.26	2	108.50	108.00	2.1	36,295	0.01%
2022/08/04	9.1	107.67	33	107.83	108.00	-23.9	36,249	-0.07%
2022/08/03	0	107.50	7	107.79	108.50	-7	35,932	-0.02%
2022/08/02	9.1	106.95	24	107.52	108.00	-14.9	35,709	-0.04%
2022/08/01	2	108.50	0.9	108.72	109.00	1.1	35,441	0.00%
2022/07/29	1.2	108.50	0.3	109.00	109.00	0.9	35,652	0.00%
2022/07/28	2.5	108.70	4.1	108.13	108.50	-1.6	35,867	0.00%
2022/07/27	2	108.75	4.9	108.75	108.00	-2.9	36,003	-0.01%
2022/07/26	3	107.50	12.5	107.54	108.00	-9.5	35,778	-0.03%
2022/07/25	4	107.13	9.1	107.55	107.50	-5.1	35,635	-0.01%
2022/07/22	2	106.50	11.5	105.87	106.00	-9.5	35,447	-0.03%
2022/07/21	6.5	105.38	7	104.29	105.50	-0.5	35,462	0.00%
2022/07/20	1.2	104.04	0	0.00	103.50	1.2	35,419	0.00%
2022/07/19	4.2	103.88	0.5	104.00	104.00	3.7	35,511	0.01%
2022/07/18	6.1	104.42	4	104.88	105.00	2.1	35,446	0.01%
2022/07/15	0	0.00	11	105.23	105.00	-11	35,469	-0.03%
2022/07/14	4.1	104.49	15	104.57	105.00	-11	35,384	-0.03%
2022/07/13	11	103.00	18	103.28	102.50	-7	34,910	-0.02%
2022/07/12	8.1	100.22	18	100.47	100.50	-9.9	34,569	-0.03%
2022/07/11	5	100.90	7	101.14	101.00	-2	34,330	-0.01%
2022/07/08	13.1	102.61	11.2	102.87	102.00	1.9	34,172	0.01%
2022/07/07	4.3	102.54	20.1	102.73	103.50	-15.8	33,867	-0.05%
2022/07/06	10	101.25	4	102.13	100.50	6	33,478	0.02%
2022/07/05	11.1	102.14	8	102.31	102.50	3.1	33,199	0.01%
2022/07/04	23.1	100.56	17	100.35	100.00	6.1	32,860	0.02%
2022/07/01	25.6	107.13	39.3	106.84	106.00	-13.7	32,262	-0.04%
2022/06/30	8.1	109.69	15	109.53	109.00	-6.9	31,744	-0.02%
2022/06/29	2.1	111.26	9	111.06	111.00	-6.9	31,393	-0.02%
2022/06/28	1	110.50	6	111.83	112.00	-5	31,168	-0.02%
2022/06/27	6.2	111.58	19	111.47	111.00	-12.8	31,040	-0.04%
2022/06/24	2	109.50	3	109.50	110.00	-1	30,863	0.00%
2022/06/23	56.1	108.20	2	107.75	108.00	54.1	30,701	0.18%
2022/06/22	26.2	110.06	21	110.14	109.50	5.2	30,281	0.02%
2022/06/21	1	111.50	5	111.10	112.00	-4	30,597	-0.01%
2022/06/20	26	109.94	7	109.71	109.00	19	30,276	0.06%
2022/06/17	10	109.85	12	109.96	109.50	-2	30,071	-0.01%
2022/06/16	1	112.00	1.5	111.67	111.50	-0.5	29,597	0.00%
2022/06/15	7	112.21	1	112.01	112.00	6	30,439	0.02%
2022/06/14	13.5	111.26	3.5	110.64	111.50	10	30,755	0.03%
2022/06/13	40.1	111.87	3.1	111.50	111.50	37	30,823	0.12%
2022/06/09	2.1	114.48	8	114.44	115.50	-5.9	30,617	-0.02%
2022/06/08	2	114.00	9	114.33	114.00	-7	30,518	-0.02%
2022/06/07	24	114.21	12.3	114.07	113.50	11.7	30,625	0.04%
2022/06/06	31	114.55	3	115.00	115.50	28	30,483	0.09%
2022/06/02	2	115.50	3.5	114.60	114.00	-1.5	30,890	0.00%
2022/06/01	17	115.41	4.3	115.08	114.50	12.7	31,010	0.04%
2022/05/31	31.2	110.58	19.4	111.71	113.00	11.8	30,133	0.04%
2022/05/30	12	109.50	11.1	110.36	110.50	0.9	28,871	0.00%
2022/05/27	22.1	110.23	30.2	110.32	110.00	-8.1	28,372	-0.03%
2022/05/26	4	109.38	5.5	108.86	109.00	-1.5	27,992	-0.01%
2022/05/25	7	109.57	32.2	108.85	109.50	-25.2	27,818	-0.09%
2022/05/24	3	108.00	11.1	108.64	108.00	-8.1	27,347	-0.03%
2022/05/23	8.1	108.07	5.1	107.99	108.00	3	26,969	0.01%
2022/05/20	9.1	107.78	33.2	107.80	107.00	-24.2	26,832	-0.09%
2022/05/19	3.2	105.69	49.8	105.67	107.50	-46.6	26,456	-0.18%
2022/05/18	12	106.68	32.1	106.51	107.00	-20.1	26,023	-0.08%
2022/05/17	3	105.00	13.1	104.92	105.00	-10.1	25,518	-0.04%
2022/05/16	5	104.00	62	104.04	104.50	-57	25,323	-0.23%
2022/05/13	0.1	103.00	14.6	103.57	104.00	-14.6	25,172	-0.06%
2022/05/12	4	102.50	9.5	102.50	102.00	-5.4	25,217	-0.02%
2022/05/11	2	103.25	22	103.05	103.00	-20	25,124	-0.08%
2022/05/10	3	103.33	6	103.83	104.00	-3	25,133	-0.01%
2022/05/09	8	103.31	11	103.73	104.00	-3	25,217	-0.01%
2022/05/06	3	103.50	14	103.04	104.00	-11	25,527	-0.04%
2022/05/05	2.9	104.67	29.5	105.30	104.50	-26.6	25,631	-0.10%
2022/05/04	1.1	104.00	16	103.66	104.00	-15	25,602	-0.06%
2022/05/03	0	102.50	7.1	102.49	102.50	-7.1	25,586	-0.03%
2022/04/29	2	101.50	1	102.00	102.00	1	25,993	0.00%
2022/04/28	5	100.50	5	101.10	101.50	0	26,305	0.00%
2022/04/27	12.1	100.01	9	100.01	100.00	3.1	26,323	0.01%
2022/04/26	14.1	100.89	3	101.17	101.00	11.1	26,227	0.04%
2022/04/25	54.2	101.30	30.1	101.00	100.50	24.1	26,131	0.09%
2022/04/22	1	102.50	1	103.50	103.50	0	25,723	0.00%
2022/04/21	10	103.15	21	103.52	103.00	-11	26,086	-0.04%
2022/04/20	11.1	102.23	24.3	102.52	103.00	-13.3	26,106	-0.05%
2022/04/19	15.1	102.17	1	102.50	102.00	14.1	26,095	0.05%
2022/04/18	9.1	102.34	2	102.50	102.50	7.1	26,235	0.03%
2022/04/15	8.1	103.51	4	103.50	103.00	4.1	26,622	0.02%
2022/04/14	5	103.80	5	104.00	104.00	0	27,070	0.00%
2022/04/13	4.2	103.63	27.8	103.91	104.00	-23.7	27,740	-0.09%
2022/04/12	3.2	102.01	5	102.40	102.00	-1.9	29,846	-0.01%
2022/04/11	17.3	102.13	7	102.43	102.00	10.3	29,853	0.03%
2022/04/08	30.2	102.92	4.2	103.12	103.00	26	29,736	0.09%
2022/04/07	18.2	103.90	1	104.00	103.00	17.2	29,605	0.06%
2022/04/06	7.5	104.54	3	105.00	105.00	4.5	29,253	0.02%
2022/04/01	7	104.72	0	0.00	104.50	7	28,990	0.02%
2022/03/31	14.1	106.32	4	106.13	106.00	10.1	28,748	0.03%
2022/03/30	4	105.25	22	105.52	105.50	-18	28,608	-0.06%
2022/03/29	9.2	105.07	0	0.00	105.50	9.2	28,506	0.03%
2022/03/28	2	105.25	2	106.00	106.00	0	28,443	0.00%
2022/03/25	4.2	106.15	14.6	106.19	106.00	-10.4	28,332	-0.04%
2022/03/24	17.1	106.23	12.7	106.79	106.50	4.4	28,289	0.02%
2022/03/23	1.2	105.41	7.1	105.07	105.50	-5.9	27,980	-0.02%
2022/03/22	4.2	103.88	1	104.00	104.00	3.2	28,224	0.01%
2022/03/21	6	105.00	2	106.25	104.50	4	28,256	0.01%
2022/03/18	3	104.33	9.2	105.15	106.00	-6.2	28,271	-0.02%
2022/03/17	2	103.25	26.7	103.92	104.00	-24.7	27,192	-0.09%
2022/03/16	4	100.63	4	101.25	101.50	0	26,806	0.00%
2022/03/15	23.2	101.41	0.1	101.50	101.00	23.1	26,458	0.09%
2022/03/14	19	103.47	16.3	102.88	102.50	2.7	26,525	0.01%
2022/03/11	1	103.00	12	103.25	103.50	-11	26,516	-0.04%
2022/03/10	39	103.47	14	103.14	103.00	25	26,500	0.09%
2022/03/09	9.2	101.84	13.6	101.74	101.50	-4.4	26,385	-0.02%
2022/03/08	28.1	101.43	14	101.50	101.50	14.1	26,349	0.05%
2022/03/07	27.2	103.74	0.1	103.00	102.50	27.1	25,720	0.11%
2022/03/04	1	104.01	15	104.23	105.00	-14	25,816	-0.05%
2022/03/03	2	104.75	6.1	104.52	104.50	-4.1	25,972	-0.02%
2022/03/02	1.1	104.05	3	104.83	104.50	-1.9	26,143	-0.01%
2022/03/01	1	104.50	21.6	104.58	104.50	-20.6	26,204	-0.08%
2022/02/25	140	103.50	13	103.23	103.00	127	26,220	0.48%	大買/鉅額交易
2022/02/24	26.1	103.29	10	103.25	102.50	16.1	26,098	0.06%
2022/02/23	0	105.00	2	105.25	105.00	-2	25,606	-0.01%
2022/02/22	7.1	104.36	10.8	104.46	104.50	-3.8	25,709	-0.01%
2022/02/21	4.6	106.04	21	106.19	106.00	-16.4	25,784	-0.06%
2022/02/18	13	105.85	8	105.50	105.50	5	25,924	0.02%
2022/02/17	1.2	105.54	7	106.07	106.00	-5.9	25,998	-0.02%
2022/02/16	22	105.05	9	105.33	105.50	13	26,003	0.05%
2022/02/15	7	104.00	12	104.50	104.00	-5	26,223	-0.02%
2022/02/14	3.1	104.18	12	104.00	104.00	-8.9	26,310	-0.03%
2022/02/11	3	105.17	3	105.00	106.00	0	26,318	0.00%
2022/02/10	9.1	106.00	4.7	106.61	106.50	4.4	26,440	0.02%
2022/02/09	3	105.67	7.1	106.07	106.50	-4.1	26,437	-0.02%
2022/02/08	4	105.38	12.5	105.28	105.50	-8.5	26,352	-0.03%
2022/02/07	4.1	103.50	8	103.25	103.00	-3.9	25,826	-0.02%
2022/01/26	8.5	102.29	1	103.50	102.00	7.5	25,471	0.03%
2022/01/25	8.3	102.68	5	102.90	103.00	3.3	25,257	0.01%
2022/01/24	6.3	103.46	8	103.44	103.00	-1.7	25,076	-0.01%
2022/01/21	6.2	102.28	5.1	102.01	102.00	1.1	24,727	0.00%
2022/01/20	5.2	103.31	1	104.00	103.00	4.2	24,415	0.02%
2022/01/19	11.1	103.91	4	103.75	103.50	7.1	24,199	0.03%
2022/01/18	1.1	104.45	3.5	104.28	103.50	-2.4	24,100	-0.01%
2022/01/17	3.4	103.85	4	104.13	103.50	-0.7	24,204	0.00%
2022/01/14	22.4	103.68	5	103.80	103.50	17.4	24,181	0.07%
2022/01/13	0.1	105.50	69	105.15	105.50	-68.9	24,050	-0.29%
2022/01/12	7	104.14	1.1	104.99	104.50	5.9	24,214	0.02%
2022/01/11	2	104.25	1.3	104.89	104.50	0.7	24,338	0.00%
2022/01/10	28.1	104.93	2	104.50	104.50	26.1	24,605	0.11%
2022/01/07	10	106.45	4.2	107.33	106.50	5.8	24,846	0.02%
2022/01/06	72.2	107.08	7.3	108.03	107.00	64.9	24,497	0.26%
2022/01/05	26	109.10	108.2	108.45	109.00	-82.1	23,990	-0.34%	大賣/
2022/01/04	17	103.50	3	104.00	103.50	14	22,264	0.06%
2022/01/03	9.1	103.51	1	104.50	103.00	8.1	22,420	0.04%
2021/12/30	24	104.00	2	104.25	104.00	22	22,693	0.10%
2021/12/29	3	104.83	0	0.00	105.00	3	23,058	0.01%
2021/12/28	14	105.00	17	105.09	105.50	-3	23,528	-0.01%
2021/12/27	2.1	104.24	13	104.46	104.50	-10.9	23,690	-0.05%
2021/12/24	28	104.30	9	104.83	104.00	19	24,112	0.08%
2021/12/23	1.1	103.53	2	104.00	104.00	-0.9	24,295	0.00%
2021/12/22	23.1	103.94	3	103.67	103.50	20.1	24,599	0.08%
2021/12/21	1	103.00	5	104.20	104.50	-4	24,777	-0.02%
2021/12/20	12.5	103.34	9.1	103.50	103.00	3.4	24,788	0.01%
2021/12/17	11	103.50	12	103.63	103.50	-1	24,743	0.00%
2021/12/16	24	104.06	2	105.50	103.50	22	24,530	0.09%
2021/12/15	5	104.20	4	104.88	105.00	1	24,606	0.00%
2021/12/14	7.1	104.22	7.2	104.85	104.50	-0.1	24,867	0.00%
2021/12/13	19.2	104.61	0	0.00	104.50	19.2	24,882	0.08%
2021/12/10	3	104.84	12	105.08	105.00	-9	25,648	-0.03%
2021/12/09	2	105.50	2	106.00	106.00	0	25,628	0.00%
2021/12/08	35	105.37	4	106.88	105.00	31	25,632	0.12%
2021/12/07	9	106.00	27	105.61	106.00	-18	25,267	-0.07%
2021/12/06	15.1	106.50	14	106.57	106.50	1.1	25,185	0.00%
2021/12/03	8	105.44	10	105.45	105.00	-2	25,281	-0.01%
2021/12/02	7	105.43	30	105.72	105.00	-23	25,365	-0.09%
2021/12/01	5	105.00	42	104.43	105.50	-37	25,219	-0.15%
2021/11/30	14.3	103.83	23	104.87	103.50	-8.8	25,243	-0.03%
2021/11/29	19.2	103.43	33	103.26	103.50	-13.8	24,913	-0.06%
2021/11/26	38.2	104.14	9.5	103.76	103.50	28.7	24,820	0.12%
2021/11/25	4.2	105.15	4	106.00	105.00	0.2	24,927	0.00%
2021/11/24	17	105.27	2.1	105.33	105.50	14.9	24,868	0.06%
2021/11/23	5	106.00	5.1	106.50	106.00	-0.1	24,601	0.00%
2021/11/22	3.2	106.84	4.6	106.80	106.50	-1.5	24,446	-0.01%
2021/11/19	3	106.83	1.2	107.04	106.50	1.8	24,384	0.01%
2021/11/18	21.1	106.88	6.6	107.00	107.00	14.5	24,337	0.06%
2021/11/17	30.1	107.10	2	107.00	107.00	28.1	24,205	0.12%
2021/11/16	12.2	108.41	3	108.00	108.00	9.2	24,180	0.04%
2021/11/15	10.1	108.65	31.2	109.43	108.00	-21.2	24,775	-0.09%
2021/11/12	7	108.43	10.3	108.85	109.00	-3.3	24,877	-0.01%
2021/11/11	8	107.88	3	108.50	107.50	5	24,858	0.02%
2021/11/10	1	109.00	10.1	108.95	109.00	-9.1	25,126	-0.04%
2021/11/09	6.1	107.25	5	107.90	108.00	1.1	25,521	0.00%
2021/11/08	12.2	107.30	3	107.33	107.50	9.2	25,431	0.04%
2021/11/05	5	107.60	4	108.38	109.00	1	25,877	0.00%
2021/11/04	9	108.00	9	108.33	108.00	0	26,297	0.00%
2021/11/03	4	107.75	4.3	108.35	107.50	-0.3	26,495	0.00%
2021/11/02	5	107.80	11	108.05	107.50	-6	26,978	-0.02%
2021/11/01	13	106.62	19	107.16	106.50	-6	26,974	-0.02%
2021/10/29	26	107.46	3	107.50	107.00	23	27,025	0.09%
2021/10/28	9	108.11	17	108.41	108.50	-8	27,041	-0.03%
2021/10/27	13.2	107.85	20	108.00	108.00	-6.8	27,205	-0.02%
2021/10/26	1	108.50	12	108.75	109.00	-11	27,413	-0.04%
2021/10/25	11.1	107.59	14	107.79	108.00	-3	27,459	-0.01%
2021/10/22	36.1	107.75	5	107.70	107.50	31.1	27,653	0.11%
2021/10/21	1	107.50	7	107.93	108.00	-6	27,868	-0.02%
2021/10/20	19.5	107.44	9.6	107.76	107.50	9.9	27,916	0.04%
2021/10/19	14	107.50	10.3	107.20	107.00	3.8	27,785	0.01%
2021/10/18	46	109.46	25.3	109.06	107.50	20.7	28,334	0.07%
2021/10/15	34.3	108.26	7.1	109.07	109.50	27.2	28,682	0.09%
2021/10/14	19	107.03	2	106.75	106.50	17	28,303	0.06%
2021/10/13	4.1	105.49	1	106.00	105.50	3.1	28,537	0.01%
2021/10/12	6.1	105.33	4.1	105.38	105.00	2	28,786	0.01%
2021/10/08	0	0.00	7.1	107.15	108.00	-7.1	29,185	-0.02%
2021/10/07	2	106.00	17	105.82	107.00	-15	29,179	-0.05%
2021/10/06	39	104.00	22.3	103.81	103.00	16.8	29,150	0.06%
2021/10/05	33.3	101.50	2	102.00	101.50	31.3	28,786	0.11%
2021/10/04	11.3	103.06	4	104.00	103.00	7.3	28,567	0.03%
2021/10/01	8.5	103.76	0	0.00	103.00	8.5	28,543	0.03%
2021/09/30	10.1	104.85	4.1	105.50	105.00	6	28,439	0.02%
2021/09/29	6.1	104.67	3	104.67	105.00	3.1	28,792	0.01%
2021/09/28	10	106.35	1	106.50	106.50	9	29,592	0.03%
2021/09/27	3.1	107.52	5	107.80	107.50	-1.9	29,497	-0.01%
2021/09/24	2	107.50	2	107.75	107.50	0	29,530	0.00%
2021/09/23	5.9	106.92	3	107.33	106.50	2.9	29,793	0.01%
2021/09/22	8	106.50	2	106.50	107.00	6	29,774	0.02%
2021/09/17	4	108.13	2.3	108.78	108.50	1.7	29,528	0.01%
2021/09/16	2	107.76	1	108.00	107.50	1	29,476	0.00%
2021/09/15	16.4	109.42	14	109.86	108.50	2.4	29,612	0.01%
2021/09/14	10	107.05	2	107.25	107.50	8	29,019	0.03%
2021/09/13	11.2	106.96	1.2	107.08	106.50	10	29,065	0.03%
2021/09/10	16.1	107.75	6	108.08	108.00	10.1	29,390	0.03%
2021/09/09	4	107.00	3	107.50	107.00	1	29,660	0.00%
2021/09/08	32.4	108.11	22	107.66	107.50	10.4	29,623	0.04%
2021/09/07	4	108.63	0	0.00	108.50	4	29,547	0.01%
2021/09/06	8	111.44	10.3	112.34	111.00	-2.3	29,553	-0.01%
2021/09/03	2	112.00	3.4	112.06	112.50	-1.4	29,849	0.00%
2021/09/02	4.1	111.75	5	111.80	111.50	-1	29,768	0.00%
2021/09/01	0.1	110.50	13	110.65	111.00	-13	29,654	-0.04%
2021/08/31	15	108.83	15.5	110.02	111.00	-0.5	29,587	0.00%
2021/08/30	2.1	108.00	5	108.30	109.00	-3	29,418	-0.01%
2021/08/27	0	0.00	1	108.00	108.00	-1	29,666	0.00%
2021/08/26	6	107.67	1	107.50	107.50	5	29,835	0.02%
2021/08/25	3	107.83	1	109.00	108.50	2	30,168	0.01%
2021/08/24	0	108.00	2.6	108.53	109.00	-2.6	30,304	-0.01%
2021/08/23	2	106.25	4	106.75	107.50	-2	30,576	-0.01%
2021/08/20	3.1	103.35	3.1	104.36	104.50	0	30,649	0.00%
2021/08/19	30.3	104.59	22	103.18	103.00	8.3	31,163	0.03%
2021/08/18	16.3	105.52	15	105.73	107.00	1.3	30,717	0.00%
2021/08/17	5	106.50	7.1	107.08	106.50	-2.1	31,031	-0.01%
2021/08/16	47	107.30	25.1	107.46	107.50	21.9	31,124	0.07%
2021/08/13	6.1	108.67	8	109.31	109.00	-1.9	31,441	-0.01%
2021/08/12	6.1	108.60	11	109.05	109.00	-4.9	31,378	-0.02%
2021/08/11	22.1	106.78	60.2	108.02	109.00	-38	31,859	-0.12%
2021/08/10	65.4	109.85	31	109.29	108.50	34.4	32,440	0.11%
2021/08/09	4	111.38	3	112.00	112.00	1	33,341	0.00%
2021/08/06	13	112.35	6	112.75	112.50	7	33,684	0.02%
2021/08/05	5	111.40	2	112.00	112.00	3	34,169	0.01%
2021/08/04	0.7	112.00	3	112.17	112.00	-2.3	36,329	-0.01%
2021/08/03	15.1	111.04	11	111.55	111.50	4.1	37,309	0.01%
2021/08/02	1	113.00	11.2	111.75	113.00	-10.2	37,640	-0.03%
2021/07/30	6.2	110.03	16	110.16	110.00	-9.8	38,246	-0.03%
2021/07/29	1	110.00	4	110.75	111.00	-3	38,400	-0.01%
2021/07/28	32	109.25	2	109.50	110.50	30	39,142	0.08%
2021/07/27	2	110.50	4	111.00	111.50	-2	40,042	0.00%
2021/07/26	34	109.35	56	109.48	110.00	-22	40,774	-0.05%
2021/07/23	2.1	110.50	5.2	110.53	110.50	-3.1	40,978	-0.01%
2021/07/22	16.3	109.81	13	111.92	110.50	3.3	41,267	0.01%
2021/07/21	53	113.92	16	115.66	112.50	37	41,185	0.09%
2021/07/20	29	114.91	41.5	114.98	114.50	-12.5	40,817	-0.03%
2021/07/19	23.7	117.30	3	116.83	116.50	20.7	41,033	0.05%
2021/07/16	2	118.50	5	119.10	119.50	-3	41,627	-0.01%
2021/07/15	26	118.92	60	118.98	119.50	-34	41,646	-0.08%
2021/07/14	6.1	116.91	63.5	117.07	116.00	-57.4	41,038	-0.14%
2021/07/13	1	116.00	32.1	116.70	116.50	-31.1	41,122	-0.08%
2021/07/12	1.2	114.60	6.4	115.00	115.00	-5.2	41,396	-0.01%
2021/07/09	53.5	113.52	22.1	113.98	114.00	31.4	41,770	0.08%
2021/07/08	13	115.31	2	115.50	115.50	11	42,184	0.03%
2021/07/07	20	115.73	4.6	115.52	115.00	15.5	42,614	0.04%
2021/07/06	5.1	116.21	24	116.94	116.50	-18.9	43,302	-0.04%
2021/07/05	10.2	116.21	85.9	115.56	117.00	-75.7	43,911	-0.17%
2021/07/02	36.1	111.93	3	111.50	111.50	33.1	43,223	0.08%
2021/07/01	3.1	112.16	13	111.96	112.00	-9.9	43,510	-0.02%
2021/06/30	33.2	112.97	3.2	112.84	112.00	29.9	43,940	0.07%
2021/06/29	53	111.95	5	111.50	111.50	48	45,039	0.11%
2021/06/28	2	111.50	15	111.90	111.50	-13	46,909	-0.03%
2021/06/25	12	113.83	36.8	114.02	113.00	-24.8	47,286	-0.05%
2021/06/24	13	112.12	23.2	112.39	113.00	-10.2	47,379	-0.02%
2021/06/23	3	110.50	6	110.67	111.50	-3	47,741	-0.01%
2021/06/22	8.2	108.70	1	109.00	108.50	7.2	48,354	0.01%
2021/06/21	24.2	109.12	28	109.00	108.50	-3.8	49,335	-0.01%
2021/06/18	27	112.39	11	112.95	111.50	16	50,635	0.03%
2021/06/17	7.1	110.83	12	111.50	113.00	-4.9	51,947	-0.01%
2021/06/16	20	111.70	2.1	112.47	111.50	17.9	54,351	0.03%
2021/06/15	25.2	112.76	10	112.50	113.00	15.2	56,251	0.03%
2021/06/11	13.2	113.73	63.2	112.88	113.50	-50	58,242	-0.09%
2021/06/10	2.9	110.69	9.2	110.62	110.50	-6.3	59,189	-0.01%
2021/06/09	52	109.85	5	110.40	109.50	47	60,027	0.08%
2021/06/08	14	110.39	2	111.00	110.50	12	61,243	0.02%
2021/06/07	7	110.57	7	110.43	110.50	0	62,197	0.00%
2021/06/04	2	110.00	15.1	110.27	112.00	-13.1	62,654	-0.02%
2021/06/03	47.6	111.77	18	112.11	111.00	29.6	62,906	0.05%
2021/06/02	20	112.28	3	114.50	112.00	17	63,414	0.03%
2021/06/01	5.3	114.19	11.1	114.18	114.50	-5.8	64,306	-0.01%
2021/05/31	11.1	112.05	66.6	112.68	113.50	-55.5	65,255	-0.09%
2021/05/28	51	111.39	11.3	110.78	111.00	39.7	66,126	0.06%
2021/05/27	34	108.53	4.1	109.39	109.50	29.9	66,575	0.04%
2021/05/26	17	111.91	10.7	111.77	111.50	6.4	67,559	0.01%
2021/05/25	33	111.64	11	112.32	112.00	22	69,013	0.03%
2021/05/24	13	109.08	6	109.00	109.50	7	69,079	0.01%
2021/05/21	13.1	109.11	41	109.05	109.50	-27.9	69,408	-0.04%
2021/05/20	4.1	105.74	17	105.94	106.00	-12.9	69,516	-0.02%
2021/05/19	12.1	105.17	20.5	105.46	105.00	-8.4	70,236	-0.01%
2021/05/18	11.2	104.62	29	104.36	107.00	-17.8	70,231	-0.03%
2021/05/17	75.7	100.18	14.3	99.76	98.20	61.4	70,387	0.09%
2021/05/14	21.2	104.27	22.4	105.11	104.50	-1.2	70,236	0.00%
2021/05/13	14.1	102.86	56.8	101.41	103.00	-42.7	70,571	-0.06%
2021/05/12	60.8	100.95	84.6	100.88	102.00	-23.7	70,334	-0.03%
2021/05/11	30.3	108.04	6.7	107.96	107.00	23.6	69,233	0.03%
2021/05/10	10.1	114.00	8.3	114.20	113.00	1.8	69,994	0.00%
2021/05/07	26.4	116.42	48	116.22	117.50	-21.6	72,312	-0.03%
2021/05/06	9.1	111.84	19.6	111.86	112.50	-10.5	73,359	-0.01%
2021/05/05	25	111.44	22.3	111.06	110.00	2.7	74,195	0.00%
2021/05/04	51	109.16	25.3	109.01	108.50	25.7	75,249	0.03%
2021/05/03	39.1	113.10	27.1	112.91	112.50	12	76,133	0.02%
2021/04/29	27.1	117.00	9	117.28	116.00	18.1	78,603	0.02%
2021/04/28	10.3	117.31	17.2	117.21	117.00	-7	79,282	-0.01%
2021/04/27	69.3	119.24	31.5	118.68	118.50	37.8	80,842	0.05%
2021/04/26	53.1	117.91	2	118.25	117.50	51	81,368	0.06%
2021/04/23	6.5	118.19	15.1	118.36	119.00	-8.6	82,262	-0.01%
2021/04/22	38.1	118.67	16.2	119.68	117.50	22	84,441	0.03%
2021/04/21	25.5	120.21	7	120.29	120.00	18.5	88,574	0.02%
2021/04/20	5	121.50	21	121.52	122.00	-16	89,305	-0.02%
2021/04/19	8	121.69	10.1	122.15	121.50	-2	90,633	0.00%
2021/04/16	21.3	122.95	22.2	123.56	123.50	-0.9	91,260	0.00%
2021/04/15	21.4	120.34	8	120.88	121.00	13.4	92,273	0.01%
2021/04/14	13	121.04	34	120.47	121.50	-21	93,500	-0.02%
2021/04/13	14	122.43	9	122.83	122.50	5	96,281	0.01%
2021/04/12	29.1	121.11	31.1	120.39	120.50	-2	99,322	0.00%
2021/04/09	84.4	121.03	17.3	121.87	120.00	67.1	102,027	0.07%
2021/04/08	22.1	122.62	1.9	122.94	122.50	20.2	101,224	0.02%
2021/04/07	23.1	123.91	15.2	123.43	123.50	7.9	101,243	0.01%
2021/04/06	37	123.45	15.1	122.73	122.50	22	101,439	0.02%
2021/04/01	62.7	122.26	30.1	121.75	121.50	32.6	101,864	0.03%
2021/03/31	88.6	124.57	41.4	124.23	124.00	47.2	102,143	0.05%
2021/03/30	9.3	128.99	15	129.50	129.50	-5.7	100,661	-0.01%
2021/03/29	11	128.00	15.3	127.94	128.50	-4.3	100,823	0.00%
2021/03/26	17.8	126.89	12.4	126.56	126.50	5.4	101,700	0.01%
2021/03/25	52.7	126.78	45.1	127.28	126.50	7.6	101,299	0.01%
2021/03/24	74.8	128.58	33.5	129.49	128.00	41.4	100,686	0.04%
2021/03/23	52.4	132.20	79.3	131.43	130.50	-26.9	99,806	-0.03%
2021/03/22	13	126.65	56.2	128.24	130.00	-43.2	98,701	-0.04%
2021/03/19	150.7	125.03	67.2	124.62	123.50	83.5	97,546	0.09%	大買/
2021/03/18	57.3	129.75	95	129.87	129.50	-37.8	95,637	-0.04%
2021/03/17	71	126.04	104.2	125.98	126.00	-33.2	94,357	-0.04%	大賣/
2021/03/16	53	122.48	53	122.46	123.00	0	92,873	0.00%
2021/03/15	17.9	120.11	33.1	120.21	121.00	-15.2	92,452	-0.02%
2021/03/12	45.3	119.28	58.9	119.30	120.00	-13.6	93,263	-0.01%
2021/03/11	12.8	117.12	32	117.27	117.00	-19.2	94,385	-0.02%
2021/03/10	5.6	116.04	6	115.67	115.50	-0.5	93,926	0.00%
2021/03/09	3.2	113.75	39	113.97	115.00	-35.8	93,640	-0.04%
2021/03/08	20.4	115.64	40	114.41	113.50	-19.6	93,481	-0.02%
2021/03/05	28.2	114.01	45.5	115.31	115.00	-17.3	92,985	-0.02%
2021/03/04	19.4	113.46	20	114.35	114.50	-0.6	92,545	0.00%
2021/03/03	15.2	114.50	52	114.31	115.50	-36.8	91,575	-0.04%
2021/03/02	57.7	113.78	9.8	112.83	112.00	47.9	90,689	0.05%
2021/02/26	93.7	112.58	3	112.51	112.00	90.7	90,179	0.10%
2021/02/25	64.5	114.91	89.1	115.10	116.50	-24.6	88,553	-0.03%
2021/02/24	31.1	111.92	50.3	113.17	110.50	-19.2	87,097	-0.02%
2021/02/23	36.2	110.61	12.4	111.04	111.50	23.8	86,598	0.03%
2021/02/22	10.1	112.35	68.7	111.83	111.00	-58.6	86,137	-0.07%
2021/02/19	42.1	110.31	24.6	110.51	110.00	17.5	85,645	0.02%
2021/02/18	10.4	113.43	18.7	113.42	113.00	-8.2	84,850	-0.01%
2021/02/17	53.1	114.13	14	113.86	114.00	39.1	84,908	0.05%
2021/02/05	32.5	114.02	5.7	114.65	113.50	26.8	83,928	0.03%
2021/02/04	13.2	114.35	16.5	114.10	114.00	-3.3	83,134	0.00%
2021/02/03	10	115.65	13	116.12	116.50	-3	82,680	0.00%
2021/02/02	18.4	115.76	40.5	116.29	116.50	-22.2	82,107	-0.03%
2021/02/01	23.3	109.93	32	111.53	113.00	-8.7	81,389	-0.01%
2021/01/29	48.8	115.10	55	115.21	111.50	-6.1	79,640	-0.01%
2021/01/28	80	119.60	40.5	118.84	118.50	39.4	76,874	0.05%
2021/01/27	55.4	122.99	26.1	123.13	123.00	29.3	75,136	0.04%
2021/01/26	27.6	122.54	52.1	122.28	122.00	-24.5	73,916	-0.03%
2021/01/25	71.3	120.32	39.3	120.85	123.00	32	72,070	0.04%
2021/01/22	122	120.21	123.4	120.48	121.50	-1.4	70,174	0.00%	大買/大賣/
2021/01/21	8	116.38	45.2	116.63	117.00	-37.2	67,021	-0.06%
2021/01/20	49.8	115.92	22.3	115.77	114.50	27.5	66,129	0.04%
2021/01/19	18	115.31	47.3	115.25	115.00	-29.2	64,197	-0.05%
2021/01/18	52.1	113.57	77	113.63	114.00	-25	63,005	-0.04%
2021/01/15	80.3	116.04	79.9	115.44	115.50	0.4	61,737	0.00%
2021/01/14	78	113.92	198.7	113.22	116.00	-120.8	59,302	-0.20%	大賣/鉅額交易
2021/01/13	50.8	105.76	17.9	105.53	106.50	32.9	54,542	0.06%
2021/01/12	87.5	104.10	60.2	103.98	104.00	27.3	53,983	0.05%
2021/01/11	58.5	107.74	13.1	107.19	107.50	45.4	53,647	0.08%
2021/01/08	25.1	107.58	58	107.09	108.00	-32.9	53,291	-0.06%
2021/01/07	56.1	106.91	97.1	106.84	107.00	-41	51,832	-0.08%
2021/01/06	74.2	105.50	221.1	104.99	105.00	-146.9	50,561	-0.29%	大賣/鉅額交易
2021/01/05	113.3	103.56	132.1	103.42	104.00	-18.8	47,274	-0.04%	大買/大賣/
2021/01/04	93.2	96.67	126.7	96.38	99.90	-33.5	44,037	-0.08%	大賣/
2020/12/31	8	91.70	24.2	91.96	92.00	-16.2	40,427	-0.04%
2020/12/30	9.3	90.64	29.2	91.04	91.60	-19.8	40,179	-0.05%
2020/12/29	30.4	90.94	6	90.57	90.40	24.4	39,796	0.06%
2020/12/28	74.8	92.34	39	92.24	91.80	35.8	39,355	0.09%
2020/12/25	53.4	91.57	23.1	91.69	91.80	30.3	38,556	0.08%
2020/12/24	21.3	89.24	26.6	89.45	89.60	-5.3	37,188	-0.01%
2020/12/23	7.2	88.91	40	88.84	88.80	-32.8	37,032	-0.09%
2020/12/22	31.1	88.66	76.2	88.58	87.70	-45.1	36,732	-0.12%
2020/12/21	39.3	88.26	33	87.92	88.00	6.3	36,124	0.02%
2020/12/18	6.2	87.72	1.2	87.74	87.70	4.9	35,941	0.01%
2020/12/17	0	87.90	14	87.98	87.80	-14	35,866	-0.04%
2020/12/16	4.1	87.75	15	88.05	88.20	-10.9	35,716	-0.03%
2020/12/15	16.1	87.07	7.3	87.02	87.10	8.8	35,463	0.02%
2020/12/14	20.2	88.20	21	88.72	87.70	-0.8	35,162	0.00%
2020/12/11	27.3	87.26	30.1	87.03	87.60	-2.8	34,666	-0.01%
2020/12/10	46.3	87.72	29.2	88.05	87.70	17.1	33,930	0.05%
2020/12/09	64	88.81	64	88.79	89.00	0	33,480	0.00%
2020/12/08	85.3	88.23	31	88.38	87.60	54.3	32,621	0.17%
2020/12/07	88.5	85.89	87.4	86.05	87.90	1	31,140	0.00%
2020/12/04	14.2	82.94	26.7	82.92	82.90	-12.5	28,798	-0.04%
2020/12/03	9	82.06	4	82.05	82.00	5	28,368	0.02%
2020/12/02	13	82.82	13.1	82.63	82.70	0	28,204	0.00%
2020/12/01	11	82.64	43.4	82.43	82.90	-32.4	28,227	-0.11%
2020/11/30	5	82.62	2.4	82.18	82.30	2.6	28,504	0.01%
2020/11/27	11	82.60	10	82.63	82.60	1	27,917	0.00%
2020/11/26	11	82.86	16	82.94	83.00	-5	27,869	-0.02%
2020/11/25	11	81.84	14	81.76	82.00	-3	27,823	-0.01%
2020/11/24	12	82.38	2	82.60	82.00	10	27,853	0.04%
2020/11/23	11	82.75	12	82.93	82.90	-1	27,877	0.00%
2020/11/20	12.1	82.54	0	82.70	82.50	12	27,738	0.04%
2020/11/19	7	82.59	6	82.95	82.90	1	27,618	0.00%
2020/11/18	11	83.02	39.4	83.10	83.20	-28.4	27,595	-0.10%
2020/11/17	22.1	82.90	7.2	82.79	83.00	14.9	27,491	0.05%
2020/11/16	2	82.30	11.2	82.44	82.60	-9.2	27,885	-0.03%
2020/11/13	9	81.54	8.4	81.36	81.40	0.6	27,577	0.00%
2020/11/12	5	81.48	21	81.70	81.90	-16	27,494	-0.06%
2020/11/11	1	81.38	10.9	81.20	81.60	-9.9	27,213	-0.04%
2020/11/10	9	80.64	4	80.80	80.80	5	27,174	0.02%
2020/11/09	9	81.13	18	81.01	81.20	-9	28,235	-0.03%
2020/11/06	5.2	79.54	4	79.55	79.70	1.2	28,321	0.00%
2020/11/05	7.1	78.79	4.1	78.92	79.00	3	28,488	0.01%
2020/11/04	3.5	78.84	8.4	78.91	78.80	-4.9	29,073	-0.02%
2020/11/03	0.2	78.50	6	78.47	78.30	-5.9	29,122	-0.02%
2020/11/02	1.1	78.09	10	77.97	78.30	-8.9	29,432	-0.03%
2020/10/30	7.1	77.62	3	77.57	77.50	4.1	29,600	0.01%
2020/10/29	6	77.39	7	77.70	78.00	-1	29,550	0.00%
2020/10/28	26.1	78.61	1	79.10	78.30	25.1	30,059	0.08%
2020/10/27	3.2	79.81	4.9	79.78	80.00	-1.7	30,234	-0.01%
2020/10/26	5.1	80.24	5	80.28	80.20	0.1	30,632	0.00%
2020/10/23	2	80.60	3	80.77	80.70	-1	31,049	0.00%
2020/10/22	2	80.50	1.1	80.41	80.80	0.9	32,073	0.00%
2020/10/21	10	80.62	2.5	80.88	80.40	7.5	32,779	0.02%
2020/10/20	14	81.34	15.5	81.57	81.40	-1.5	33,058	0.00%
2020/10/19	24.3	80.87	23.7	80.84	81.30	0.6	33,610	0.00%
2020/10/16	13.5	78.80	13.2	79.42	78.60	0.3	33,408	0.00%
2020/10/15	0.1	78.10	1	78.30	78.10	-0.9	33,847	0.00%
2020/10/14	2	78.10	1	78.20	78.00	1	34,602	0.00%
2020/10/13	2.1	78.33	4	78.63	78.90	-1.9	34,800	-0.01%
2020/10/12	5.3	78.58	8	78.58	78.70	-2.7	35,259	-0.01%
2020/10/08	2.3	77.87	2	77.80	78.00	0.3	35,425	0.00%
2020/10/07	1.2	77.27	0	0.00	77.40	1.2	35,744	0.00%
2020/10/06	5.2	77.80	11	77.95	77.80	-5.8	36,066	-0.02%
2020/10/05	5.1	77.66	12	77.84	77.70	-6.9	36,653	-0.02%
2020/09/30	1.1	77.51	2	77.85	77.40	-0.9	37,159	0.00%
2020/09/29	7.2	77.53	17	78.08	77.00	-9.8	37,455	-0.03%
2020/09/28	13	76.67	16	76.33	76.90	-3	37,793	-0.01%
2020/09/25	10	74.53	3	74.63	74.30	7	38,001	0.02%
2020/09/24	19.4	75.28	0	0.00	75.00	19.4	38,076	0.05%
2020/09/23	3.1	76.71	2	76.80	76.70	1.1	37,687	0.00%
2020/09/22	14.7	76.92	1.5	77.03	76.80	13.2	38,132	0.03%
2020/09/21	2.1	77.60	5	77.90	77.40	-2.9	38,706	-0.01%
2020/09/18	4.2	77.74	2	77.70	77.60	2.2	40,000	0.01%
2020/09/17	8.3	78.26	1	78.00	78.10	7.3	40,947	0.02%
2020/09/16	3	79.06	0	0.00	78.80	3	41,362	0.01%
2020/09/15	1.2	79.10	3	79.17	79.10	-1.8	41,339	0.00%
2020/09/14	4.1	79.25	14	79.29	79.40	-9.9	41,646	-0.02%
2020/09/11	1	78.00	8	78.34	78.50	-7	41,491	-0.02%
2020/09/10	3	78.40	19	78.21	78.50	-16	41,523	-0.04%
2020/09/09	5.1	77.09	5	77.24	77.90	0.1	41,410	0.00%
2020/09/08	10.1	77.55	8	77.46	77.50	2.1	41,473	0.01%
2020/09/07	3.1	77.07	4	77.13	77.30	-0.9	41,611	0.00%
2020/09/04	18.2	76.93	14.3	77.01	76.90	3.9	41,954	0.01%
2020/09/03	13.1	78.28	7	78.74	77.70	6.1	41,789	0.01%
2020/09/02	4.1	77.14	1	77.10	77.80	3.1	41,734	0.01%
2020/09/01	4.4	76.70	15.8	76.88	77.00	-11.4	42,211	-0.03%
2020/08/31	7.6	77.51	1	77.60	76.90	6.6	42,474	0.02%
2020/08/28	2.1	77.62	1	77.50	77.50	1.1	42,692	0.00%
2020/08/27	7.2	78.04	1	77.80	77.50	6.2	42,988	0.01%
2020/08/26	2.1	78.07	6	77.90	78.20	-3.9	43,281	-0.01%
2020/08/25	6.1	78.42	1	78.10	78.30	5.1	43,441	0.01%
2020/08/24	5.3	77.77	0	0.00	77.60	5.3	43,891	0.01%
2020/08/21	0.1	78.40	15.2	78.09	78.20	-15.1	43,964	-0.03%
2020/08/20	47.5	77.44	8	78.85	77.10	39.5	43,929	0.09%
2020/08/19	15	79.54	8.1	80.31	79.30	7	43,368	0.02%
2020/08/18	23.1	79.93	1	79.80	79.80	22.1	43,283	0.05%
2020/08/17	2.2	80.57	6	80.20	80.20	-3.9	43,604	-0.01%
2020/08/14	5	80.20	6	79.98	80.40	-1	43,618	0.00%
2020/08/13	23	80.09	14	80.16	79.50	9	43,559	0.02%
2020/08/12	9.1	80.52	13	80.65	81.40	-3.9	42,948	-0.01%
2020/08/11	16.2	80.01	6	80.00	79.80	10.2	43,139	0.02%
2020/08/10	10	80.07	28.1	79.98	80.50	-18	43,407	-0.04%
2020/08/07	9.5	78.53	7	78.93	78.30	2.5	43,275	0.01%
2020/08/06	13.1	79.27	9	79.09	79.00	4.1	43,625	0.01%
2020/08/05	6.2	78.28	4	78.23	77.90	2.2	43,829	0.01%
2020/08/04	3.2	77.79	8	77.70	78.10	-4.8	44,340	-0.01%
2020/08/03	18.3	77.70	9	77.41	77.10	9.3	44,597	0.02%
2020/07/31	37.1	78.87	6	79.02	78.40	31.1	44,108	0.07%
2020/07/30	7.2	78.10	1	77.70	78.00	6.2	43,832	0.01%
2020/07/29	13.4	78.53	17	78.32	78.00	-3.6	43,666	-0.01%
2020/07/28	24.1	79.94	30	79.80	78.40	-5.9	43,848	-0.01%
2020/07/27	27.3	78.76	27	78.36	78.00	0.3	43,342	0.00%
2020/07/24	17	80.93	10	80.66	80.00	7	42,760	0.02%
2020/07/23	15	81.79	6.7	82.03	82.10	8.3	42,348	0.02%
2020/07/22	36.4	85.48	58.8	85.53	85.90	-22.4	41,517	-0.05%
2020/07/21	51	85.53	70	85.39	85.30	-19	40,594	-0.05%
2020/07/20	22	85.92	18	86.57	86.80	4	39,798	0.01%
2020/07/17	8.5	88.15	14	88.14	88.00	-5.5	39,066	-0.01%
2020/07/16	21.3	87.16	4	87.60	87.60	17.3	39,095	0.04%
2020/07/15	10	86.86	7.1	86.77	86.60	2.9	38,790	0.01%
2020/07/14	7.5	86.62	2	86.60	86.30	5.5	39,163	0.01%
2020/07/13	2	85.90	15.6	86.13	86.70	-13.6	39,298	-0.03%
2020/07/10	19	85.33	7.1	85.67	84.80	11.9	39,392	0.03%
2020/07/09	5	86.60	9	86.30	86.20	-4	39,134	-0.01%
2020/07/08	3	86.83	2	86.90	87.00	1	38,728	0.00%
2020/07/07	8	86.26	2.7	86.29	87.00	5.4	38,430	0.01%
2020/07/06	4	86.40	3	86.50	86.40	1	38,484	0.00%
2020/07/03	5	85.78	23	85.33	85.30	-18	39,251	-0.05%
2020/07/02	13.7	85.47	6	85.43	86.00	7.7	39,318	0.02%
2020/07/01	44.1	86.37	32	86.83	85.90	12.1	39,567	0.03%
2020/06/30	19.9	86.16	20	86.03	86.30	-0.2	39,234	0.00%
2020/06/29	13.2	84.61	30	84.32	85.20	-16.9	38,911	-0.04%
2020/06/24	69	83.13	70	83.06	83.50	-1	37,861	0.00%
2020/06/23	10.1	79.96	8	80.03	80.20	2.1	37,387	0.01%
2020/06/22	1.1	78.72	7	78.44	78.90	-5.9	37,269	-0.02%
2020/06/19	7	78.21	0	0.00	78.80	7	37,883	0.02%
2020/06/18	2	78.25	2	78.20	78.50	0	37,988	0.00%
2020/06/17	5.3	78.20	0.1	78.20	78.20	5.2	38,713	0.01%
2020/06/16	0.1	78.30	23.6	78.30	78.40	-23.5	40,122	-0.06%
2020/06/15	32.1	77.34	3	77.50	77.00	29.1	41,533	0.07%
2020/06/12	25.5	77.09	27	77.35	78.00	-1.5	42,349	0.00%
2020/06/11	17.2	79.62	11	79.42	78.60	6.2	42,992	0.01%
2020/06/10	3.1	79.51	5.6	79.63	79.90	-2.5	43,388	-0.01%
2020/06/09	9.1	79.53	9	79.44	79.50	0.1	44,767	0.00%
2020/06/08	35.5	79.30	30	79.39	79.70	5.5	45,559	0.01%
2020/06/05	11.1	78.48	3	77.97	78.50	8.1	45,175	0.02%
2020/06/04	3.2	78.34	21	78.21	78.40	-17.8	45,232	-0.04%
2020/06/03	3.1	78.10	20.1	77.95	78.10	-17	45,254	-0.04%
2020/06/02	3	77.10	3	77.23	77.10	0	45,186	0.00%
2020/06/01	4	76.35	5	76.32	76.20	-1	45,106	0.00%
2020/05/29	5	74.59	1	75.00	75.80	4	45,158	0.01%
2020/05/28	2.1	75.16	2	75.80	75.30	0.1	44,994	0.00%
2020/05/27	41.3	75.30	42	75.06	75.30	-0.7	45,453	0.00%
2020/05/26	3.2	75.13	7.6	74.96	74.80	-4.4	45,969	-0.01%
2020/05/25	9.1	73.16	0	0.00	73.60	9.1	46,216	0.02%
2020/05/22	3.2	73.68	7	74.03	73.60	-3.8	46,552	-0.01%
2020/05/21	0	75.00	2	74.70	74.70	-2	46,325	0.00%
2020/05/20	8.1	74.58	1	74.60	74.50	7.1	46,417	0.02%
2020/05/19	16.2	75.08	2	74.75	74.80	14.2	46,489	0.03%
2020/05/18	15.9	75.56	3	76.07	75.00	12.9	46,100	0.03%
2020/05/15	13	77.35	5	77.52	77.10	8	45,526	0.02%
2020/05/14	13.1	78.11	2.6	78.15	78.20	10.5	45,023	0.02%
2020/05/13	21.5	78.52	62	78.13	78.80	-40.5	44,680	-0.09%
2020/05/12	26.1	77.70	4	77.58	77.30	22.1	44,565	0.05%
2020/05/11	26.1	78.47	23	78.56	78.90	3.1	44,747	0.01%
2020/05/08	6.1	76.22	17	76.40	76.20	-11	44,242	-0.02%
2020/05/07	2	75.20	57	75.34	75.20	-55	44,308	-0.12%
2020/05/06	7	74.51	5	74.42	74.30	2	44,218	0.00%
2020/05/05	24.3	74.50	3	74.27	74.10	21.3	44,492	0.05%
2020/05/04	59	74.49	1	74.60	74.50	58	44,768	0.13%
2020/04/30	5	76.27	14	76.46	77.00	-9	44,694	-0.02%
2020/04/29	3.2	75.86	4	75.93	75.60	-0.8	44,975	0.00%
2020/04/28	66	75.00	4	75.00	75.20	62	45,609	0.14%
2020/04/27	7.4	74.85	9	74.89	74.90	-1.6	47,798	0.00%
2020/04/24	2	74.00	21	74.00	73.80	-19	47,910	-0.04%
2020/04/23	2	74.50	6	74.60	74.00	-4	48,896	-0.01%
2020/04/22	8.4	73.24	5	73.22	73.90	3.4	48,768	0.01%
2020/04/21	8.1	74.16	13	74.02	73.50	-4.9	48,703	-0.01%
2020/04/20	7	76.04	4.5	76.02	76.20	2.5	48,171	0.01%
2020/04/17	7.1	76.05	40	75.79	75.80	-32.9	48,024	-0.07%
2020/04/16	7.1	74.67	1	74.80	74.00	6.1	47,392	0.01%
2020/04/15	14.6	74.62	13	74.28	74.10	1.6	47,157	0.00%
2020/04/14	2	73.51	2.6	74.40	74.40	-0.6	47,387	0.00%
2020/04/13	7.1	73.46	3	73.13	73.10	4.1	47,485	0.01%
2020/04/10	5.1	73.71	0	0.00	73.90	5.1	47,506	0.01%
2020/04/09	32	75.18	8	74.19	74.00	24	47,817	0.05%
2020/04/08	28.2	74.04	53	73.30	75.00	-24.8	47,242	-0.05%
2020/04/07	14.1	71.19	5	71.34	71.20	9.1	45,981	0.02%
2020/04/06	29	69.87	12	69.73	70.20	17	45,466	0.04%
2020/04/01	5.6	70.12	0	0.00	70.00	5.6	44,975	0.01%
2020/03/31	5.2	70.24	2	70.05	69.90	3.2	44,733	0.01%
2020/03/30	7	69.87	0	0.00	70.00	7	44,283	0.02%
2020/03/27	8.2	71.01	10	71.66	70.10	-1.8	43,919	0.00%
2020/03/26	3.1	71.16	14.3	70.90	71.00	-11.1	43,204	-0.03%
2020/03/25	26.4	71.68	37	71.88	71.40	-10.6	43,208	-0.02%
2020/03/24	2.1	69.65	7	69.93	69.40	-4.9	42,793	-0.01%
2020/03/23	32.2	68.07	3	67.87	67.50	29.2	43,074	0.07%
2020/03/20	14	69.67	11	69.35	70.80	3	42,561	0.01%
2020/03/19	21.4	67.54	22	68.03	66.30	-0.6	41,412	0.00%
2020/03/18	14.1	70.48	0	0.00	70.00	14.1	40,185	0.04%
2020/03/17	13.4	70.99	19	71.14	70.60	-5.7	39,472	-0.01%
2020/03/16	19.3	72.05	5	72.76	71.10	14.3	38,858	0.04%
2020/03/13	30.4	70.82	44	72.54	74.60	-13.6	38,007	-0.04%
2020/03/12	16.4	75.57	10.8	75.79	74.70	5.6	36,846	0.02%
2020/03/11	35.3	79.25	8	79.30	78.60	27.3	35,761	0.08%
2020/03/10	5.6	78.97	5	78.78	79.40	0.6	35,582	0.00%
2020/03/09	9.2	79.44	1.1	79.77	79.10	8.1	35,358	0.02%
2020/03/06	20.1	81.24	0	0.00	80.80	20.1	35,166	0.06%
2020/03/05	0.1	82.70	24	82.94	82.70	-23.9	35,040	-0.07%
2020/03/04	5.1	81.54	5	81.50	81.70	0.1	35,049	0.00%
2020/03/03	3.3	81.03	7	81.41	81.00	-3.7	34,888	-0.01%
2020/03/02	21	79.51	3	79.73	79.20	18	34,638	0.05%
2020/02/27	7.3	80.71	1	80.70	80.30	6.3	34,937	0.02%
2020/02/26	20.2	81.20	2	81.60	81.10	18.2	34,982	0.05%
2020/02/25	8	80.59	13	81.12	82.30	-5	34,763	-0.01%
2020/02/24	3.3	80.72	1	80.90	80.70	2.3	34,847	0.01%
2020/02/21	11.3	81.96	3	82.10	81.70	8.3	35,036	0.02%
2020/02/20	3	82.80	1	83.80	82.80	2	36,338	0.01%
2020/02/19	5.5	83.84	5.8	83.87	83.80	-0.3	36,346	0.00%
2020/02/18	4	83.20	2.8	83.33	83.40	1.2	36,642	0.00%
2020/02/17	2.1	83.85	8.6	84.00	83.90	-6.5	37,750	-0.02%
2020/02/14	3.1	84.67	7	84.93	84.90	-3.9	38,341	-0.01%
2020/02/13	2	85.05	5	85.48	84.70	-3	39,439	-0.01%
2020/02/12	4	85.33	14	84.73	85.50	-10	40,708	-0.02%
2020/02/11	1.2	82.57	0	0.00	82.90	1.2	41,559	0.00%
2020/02/10	13.4	81.86	32	80.04	82.00	-18.6	42,608	-0.04%
2020/02/07	8.1	83.21	10	82.82	82.90	-1.9	43,602	0.00%
2020/02/06	5.4	82.73	14	82.73	83.60	-8.6	45,059	-0.02%
2020/02/05	20.2	82.28	16.1	82.28	82.20	4.1	46,922	0.01%
2020/02/04	8	82.86	24	83.37	82.20	-16	48,200	-0.03%
2020/02/03	10.3	80.05	16	79.40	82.20	-5.7	48,094	-0.01%
2020/01/31	14	83.92	10	83.41	83.20	4	47,505	0.01%
2020/01/30	38.2	83.67	41.5	84.21	83.10	-3.3	47,070	-0.01%
2020/01/20	17	92.58	31.6	92.84	92.30	-14.6	44,925	-0.03%
2020/01/17	16	91.77	72	92.06	92.30	-56	44,926	-0.12%
2020/01/16	1	89.89	6.2	89.94	90.00	-5.2	44,307	-0.01%
2020/01/15	12.1	89.99	12.8	89.98	89.90	-0.7	45,467	0.00%
2020/01/14	6	89.92	8	89.96	90.00	-2	46,469	0.00%
2020/01/13	1	88.70	14	89.44	89.60	-13	46,698	-0.03%
2020/01/10	3	88.43	38.6	88.46	89.00	-35.6	47,630	-0.07%
2020/01/09	14	87.28	6	87.68	87.10	8	48,452	0.02%
2020/01/08	93.1	87.58	16	86.70	86.50	77.1	48,573	0.16%
2020/01/07	20.1	89.76	5	89.38	89.10	15.1	48,302	0.03%
2020/01/06	2.1	90.31	6	90.70	90.50	-3.9	48,395	-0.01%
2020/01/03	16	91.68	14	91.06	91.60	2	48,271	0.00%
2020/01/02	3.1	90.76	4	91.50	90.80	-0.9	48,116	0.00%
2019/12/31	0	0.00	2	90.85	90.80	-2	48,193	0.00%
2019/12/30	6.1	91.51	18	91.40	90.90	-11.9	48,265	-0.02%
2019/12/27	2	91.65	14	91.75	91.50	-12	48,462	-0.02%
2019/12/26	2.2	91.25	12.7	90.97	90.80	-10.5	48,560	-0.02%
2019/12/25	11.1	90.92	6	91.08	91.00	5.1	49,146	0.01%
2019/12/24	1	91.40	1	91.00	90.90	0	49,384	0.00%
2019/12/23	33	91.10	3	91.37	91.50	30	49,552	0.06%
2019/12/20	5.1	91.96	4.8	91.85	91.10	0.3	49,578	0.00%
2019/12/19	4.1	91.46	3	91.90	92.20	1.1	49,260	0.00%
2019/12/18	13.5	92.26	28.2	92.51	92.40	-14.7	48,958	-0.03%
2019/12/17	4.3	91.36	2	91.10	91.60	2.3	48,539	0.00%
2019/12/16	10	91.60	21	91.77	91.60	-11	48,561	-0.02%
2019/12/13	1	91.10	18	91.46	91.00	-17	48,552	-0.04%
2019/12/12	10	91.62	16	91.92	91.00	-6	48,727	-0.01%
2019/12/11	4	90.75	50	91.01	91.30	-46	48,865	-0.09%
2019/12/10	2	90.20	2.2	90.36	90.30	-0.2	49,354	0.00%
2019/12/09	0	0.00	13	91.12	91.00	-13	49,715	-0.03%
2019/12/06	6	90.17	4	90.15	90.50	2	49,472	0.00%
2019/12/05	4	89.90	8	89.86	89.90	-4	49,467	-0.01%
2019/12/04	6	88.88	8	89.19	89.50	-2	49,622	0.00%
2019/12/03	18	89.12	8	89.68	90.00	10	49,672	0.02%
2019/12/02	13	87.94	25.7	88.13	88.60	-12.7	49,485	-0.03%
2019/11/29	10.1	88.83	2	89.70	88.50	8.1	49,213	0.02%
2019/11/28	0.1	89.80	0	0.00	89.80	0.1	48,897	0.00%
2019/11/27	6	90.07	10	90.00	90.60	-4	49,237	-0.01%
2019/11/26	18	89.82	7	89.91	89.90	11	49,243	0.02%
2019/11/25	14.2	89.68	23	89.83	89.60	-8.8	48,294	-0.02%
2019/11/22	1.9	91.56	5	91.68	91.40	-3.1	47,978	-0.01%
2019/11/21	2	90.90	6	91.68	92.50	-4	47,972	-0.01%
2019/11/20	11	91.96	18.7	92.15	91.90	-7.7	47,375	-0.02%
2019/11/19	11	92.01	27.3	92.11	92.80	-16.3	47,024	-0.03%
2019/11/18	1	90.20	9	90.42	90.50	-8	45,679	-0.02%
2019/11/15	26	90.33	52.1	90.35	90.10	-26.1	45,397	-0.06%
2019/11/14	20.4	90.20	6	90.07	89.30	14.4	45,007	0.03%
2019/11/13	10	89.88	5	89.56	89.70	5	44,081	0.01%
2019/11/12	11.5	89.43	42	89.86	91.00	-30.5	43,699	-0.07%
2019/11/11	40	88.64	13	88.53	87.90	27	42,815	0.06%
2019/11/08	74	91.55	70.1	91.85	90.90	3.9	41,247	0.01%
2019/11/07	22	90.48	108.4	90.44	90.80	-86.4	39,749	-0.22%	大賣/
2019/11/06	44	90.12	105	90.23	90.40	-61	38,542	-0.16%	大賣/
2019/11/05	29.8	89.74	32.2	89.88	90.00	-2.4	37,282	-0.01%
2019/11/04	64	87.75	120.1	87.94	89.00	-56.1	36,054	-0.16%	大賣/
2019/11/01	17.1	83.28	77.1	82.94	84.80	-60	34,294	-0.17%
2019/10/31	6	80.92	3	81.03	80.60	3	33,093	0.01%
2019/10/30	13	80.18	7	80.34	80.20	6	32,959	0.02%
2019/10/29	65.5	80.93	7	80.84	80.80	58.5	32,835	0.18%
2019/10/28	25	80.59	1	80.60	80.10	24	32,576	0.07%
2019/10/25	1	79.80	16	79.94	80.20	-15	32,470	-0.05%
2019/10/24	8.1	80.57	42.5	80.41	80.50	-34.4	32,252	-0.11%
2019/10/23	40.5	79.92	19	80.25	80.50	21.5	32,630	0.07%
2019/10/22	158	79.58	34.2	79.17	79.50	123.8	32,364	0.38%	大買/鉅額交易
2019/10/21	1	76.90	5	77.10	77.60	-4	31,601	-0.01%
2019/10/18	19.8	77.69	12.1	77.61	76.90	7.7	31,704	0.02%
2019/10/17	16	76.08	22	76.63	77.20	-6	30,791	-0.02%
2019/10/16	2	75.00	5.4	74.95	75.00	-3.4	29,769	-0.01%
2019/10/15	4	74.98	7.1	75.01	74.70	-3.1	29,704	-0.01%
2019/10/14	4	74.28	7	74.21	74.50	-3	30,027	-0.01%
2019/10/09	6	73.20	8.1	73.30	72.90	-2.1	29,767	-0.01%
2019/10/08	0	0.00	11.2	73.95	74.00	-11.2	29,894	-0.04%
2019/10/07	2	73.85	8.1	73.70	73.40	-6.1	29,759	-0.02%
2019/10/04	5	72.12	4	72.55	72.70	1	29,672	0.00%
2019/10/03	8	71.95	2	71.95	72.00	6	29,708	0.02%
2019/10/02	5	72.34	47.3	72.30	72.30	-42.3	29,572	-0.14%
2019/10/01	14	72.58	19	72.42	72.60	-5	29,331	-0.02%
2019/09/27	6	73.77	2	73.40	73.20	4	28,815	0.01%
2019/09/26	5	74.20	12	74.92	74.00	-7	28,901	-0.02%
2019/09/25	3	74.50	1	74.80	74.80	2	28,895	0.01%
2019/09/24	2	75.10	6	74.93	74.90	-4	29,218	-0.01%
2019/09/23	16	74.51	3	74.50	74.70	13	29,240	0.04%
2019/09/20	1	74.10	40	74.22	74.50	-39	29,577	-0.13%
2019/09/19	15	73.88	25	73.78	73.50	-10	29,314	-0.03%
2019/09/18	8	74.27	4.4	74.39	74.40	3.6	29,144	0.01%
2019/09/17	27	74.81	3	74.67	74.60	24	29,059	0.08%
2019/09/16	10.1	75.70	8	75.59	76.00	2.1	29,303	0.01%
2019/09/12	63	75.37	18	75.55	76.00	45	29,068	0.15%
2019/09/11	6	74.43	18	74.59	74.50	-12	28,869	-0.04%
2019/09/10	4	73.90	8	73.96	74.10	-4	28,884	-0.01%
2019/09/09	1	75.60	2	74.70	74.70	-1	29,030	0.00%
2019/09/06	13	75.44	1	75.50	75.00	12	29,372	0.04%
2019/09/05	2	74.60	15	74.79	74.90	-13	29,587	-0.04%
2019/09/04	3	74.23	15	74.10	74.30	-12	29,815	-0.04%
2019/09/03	1	74.10	1	73.80	73.60	0	29,905	0.00%
2019/09/02	2.2	73.91	3	73.93	74.00	-0.8	30,251	0.00%
2019/08/30	1	73.70	14	74.01	74.20	-13	30,587	-0.04%
2019/08/29	20	71.98	0	0.00	71.90	20	30,724	0.07%
2019/08/28	1	72.20	2	72.15	72.40	-1	31,041	0.00%
2019/08/27	3	72.30	0	0.00	72.20	3	31,307	0.01%
2019/08/26	5	71.94	5	71.98	72.00	0	31,562	0.00%
2019/08/23	8.4	73.56	4	73.45	73.30	4.4	31,812	0.01%
2019/08/22	4	73.80	1	73.80	73.90	3	32,267	0.01%
2019/08/21	2	73.55	15	73.39	73.50	-13	34,158	-0.04%
2019/08/20	3	72.60	4	72.48	72.40	-1	34,127	0.00%
2019/08/19	2	72.80	2	72.80	72.40	0	34,491	0.00%
2019/08/16	12	71.58	14.5	71.64	72.00	-2.5	35,197	-0.01%
2019/08/15	3	71.63	1	71.80	71.60	2	35,147	0.01%
2019/08/14	10	73.11	10	73.39	72.60	0	35,268	0.00%
2019/08/13	11	73.31	1	73.20	72.90	10	35,218	0.03%
2019/08/12	3	73.63	17	73.68	73.70	-14	35,749	-0.04%
2019/08/08	5	73.20	38.5	73.24	73.10	-33.5	36,472	-0.09%
2019/08/07	0	0.00	20	72.90	72.90	-20	37,306	-0.05%
2019/08/06	17	71.48	15	72.97	73.30	2	37,843	0.01%
2019/08/05	18	73.33	6	73.53	72.80	12	37,786	0.03%
2019/08/02	9	75.89	5	75.84	75.50	4	37,404	0.01%
2019/08/01	1	78.30	11.5	78.14	77.90	-10.5	37,162	-0.03%
2019/07/31	2	78.30	5	77.90	78.60	-3	37,041	-0.01%
2019/07/30	1	78.00	2	77.90	77.80	-1	37,167	0.00%
2019/07/29	3	78.47	3	78.33	78.40	0	37,511	0.00%
2019/07/26	0	0.00	3	78.53	78.40	-3	37,626	-0.01%
2019/07/25	19	78.34	4	78.48	78.60	15	37,671	0.04%
2019/07/24	16.2	81.14	12.6	81.30	81.30	3.6	37,192	0.01%
2019/07/23	19	80.88	29	81.16	80.90	-10	36,534	-0.03%
2019/07/22	14	80.19	18	80.47	80.60	-4	36,414	-0.01%
2019/07/19	21	79.65	5	79.76	79.30	16	36,308	0.04%
2019/07/18	2	79.30	4	79.33	79.00	-2	36,773	-0.01%
2019/07/17	59	79.96	83	79.99	79.30	-24	37,533	-0.06%
2019/07/16	17	80.13	149.8	79.95	80.00	-132.8	37,702	-0.35%	大賣/鉅額交易
2019/07/15	8	77.14	32	77.18	78.10	-24	38,121	-0.06%
2019/07/12	6	77.67	3	77.63	77.60	3	40,175	0.01%
2019/07/11	22.1	78.22	4	78.30	78.20	18.1	41,245	0.04%
2019/07/10	10	77.97	0	0.00	77.90	10	42,238	0.02%
2019/07/09	1	77.90	1	77.90	77.90	0	43,101	0.00%
2019/07/08	2.1	78.80	11	78.67	79.00	-8.9	43,727	-0.02%
2019/07/05	13	78.14	1	78.10	78.20	12	44,148	0.03%
2019/07/04	5	77.70	8	78.13	77.70	-3	44,538	-0.01%
2019/07/03	57	77.95	6	78.50	77.50	51	44,768	0.11%
2019/07/02	34	78.91	8	79.14	79.10	26	45,091	0.06%
2019/07/01	15.1	79.27	67.4	79.03	79.40	-52.3	45,435	-0.12%
2019/06/28	17	77.96	4	78.00	77.40	13	46,469	0.03%
2019/06/27	34	77.43	9	77.44	77.40	25	48,925	0.05%
2019/06/26	0	0.00	7	76.44	76.30	-7	49,037	-0.01%
2019/06/25	31.1	76.85	0	0.00	76.40	31.1	48,862	0.06%
2019/06/24	48	76.18	6	76.07	77.10	42	48,644	0.09%
2019/06/21	88.2	77.59	146	78.33	76.80	-57.8	48,291	-0.12%	大賣/
2019/06/20	1	77.10	18	77.69	77.70	-17	47,665	-0.04%
2019/06/19	49	76.66	5	76.82	77.20	44	47,481	0.09%
2019/06/18	16	75.89	31	75.89	75.90	-15	46,966	-0.03%
2019/06/17	20.2	75.76	8	75.98	76.40	12.2	46,586	0.03%
2019/06/14	10	75.05	17	75.05	75.10	-7	46,296	-0.02%
2019/06/13	24	73.78	2	73.90	74.20	22	45,938	0.05%
2019/06/12	21	73.61	2	72.55	73.70	19	45,892	0.04%
2019/06/11	1	72.50	9	72.49	72.40	-8	45,480	-0.02%
2019/06/10	5	71.74	15	71.87	72.10	-10	45,277	-0.02%
2019/06/06	10	71.26	9	71.33	71.10	1	44,971	0.00%
2019/06/05	22	71.62	37	71.41	71.00	-15	44,606	-0.03%
2019/06/04	14	72.93	1	72.10	71.80	13	44,249	0.03%
2019/06/03	21.2	73.09	16	72.58	73.40	5.2	43,903	0.01%
2019/05/31	12	74.41	11	74.24	73.90	1	43,607	0.00%
2019/05/30	4	73.03	3	72.33	73.40	1	42,989	0.00%
2019/05/29	13.2	70.71	54	70.99	72.20	-40.8	42,844	-0.10%
2019/05/28	2.5	71.44	1	71.20	71.20	1.5	42,521	0.00%
2019/05/27	51	71.38	58	71.58	71.40	-7	40,574	-0.02%
2019/05/24	26	71.62	18	71.98	71.40	8	40,541	0.02%
2019/05/23	20.5	71.76	3.6	71.62	71.50	16.9	40,262	0.04%
2019/05/22	32	74.19	38	74.41	74.00	-6	39,723	-0.02%
2019/05/21	45	75.13	1	75.00	75.00	44	39,988	0.11%
2019/05/20	14	74.92	51	75.71	75.00	-37	39,825	-0.09%
2019/05/17	9	76.17	3	75.80	74.70	6	39,707	0.02%
2019/05/16	4	77.80	14	77.75	75.90	-10	39,278	-0.03%
2019/05/15	7.2	77.95	3	77.80	77.80	4.2	38,512	0.01%
2019/05/14	20.2	79.43	3	79.63	79.70	17.2	37,886	0.05%
2019/05/13	39.4	82.95	96	81.45	81.20	-56.6	37,563	-0.15%
2019/05/10	54	85.03	3	84.77	83.70	51	37,575	0.14%
2019/05/09	103.2	85.03	22	85.32	84.30	81.2	37,560	0.22%	大買/
2019/05/08	50.2	85.70	40	85.76	85.90	10.2	37,350	0.03%
2019/05/07	6	86.78	82	86.55	86.60	-76	37,276	-0.20%
2019/05/06	149.2	85.28	3	85.23	84.90	146.2	37,269	0.39%	大買/鉅額交易
2019/05/03	22	87.47	17	87.66	88.20	5	36,812	0.01%
2019/05/02	6	86.82	83	86.56	86.90	-77	36,616	-0.21%
2019/04/30	3	86.73	1	87.60	86.90	2	36,365	0.01%
2019/04/29	70.8	87.77	28.5	88.01	87.80	42.3	36,026	0.12%
2019/04/26	18	87.29	41	87.17	87.40	-23	35,703	-0.06%
2019/04/25	0	0.00	102	86.27	86.80	-102	35,423	-0.29%	大賣/鉅額交易
2019/04/24	47	86.81	65.1	87.60	86.90	-18.1	35,170	-0.05%
2019/04/23	83	87.11	19	87.77	88.30	64	34,864	0.18%
2019/04/22	41	88.37	14.2	88.72	87.80	26.8	34,003	0.08%
2019/04/19	27	89.94	37	90.52	88.90	-10	33,706	-0.03%
2019/04/18	86	93.31	152.1	94.48	91.60	-66.1	32,619	-0.20%	大賣/
2019/04/17	16.6	91.26	101	91.98	91.80	-84.5	30,553	-0.28%	大賣/
2019/04/16	57	89.96	30.6	90.54	89.90	26.4	29,346	0.09%
2019/04/15	19.7	87.95	33	88.95	89.30	-13.3	28,411	-0.05%
2019/04/12	1	86.40	33	86.02	86.50	-32	27,828	-0.11%
2019/04/11	4.2	84.10	9.2	84.10	83.80	-5	27,456	-0.02%
2019/04/10	9	82.61	5	82.92	83.00	4	26,990	0.01%
2019/04/09	6.4	82.34	5.6	82.43	82.50	0.8	26,686	0.00%
2019/04/08	3	82.53	7	82.46	82.40	-4	26,501	-0.02%
2019/04/03	57	81.01	8	81.53	81.90	49	25,825	0.19%
2019/04/02	29	82.36	21	82.69	82.00	8	25,304	0.03%
2019/04/01	16	79.53	47.4	79.64	80.80	-31.4	23,838	-0.13%
2019/03/29	1	72.00	16	73.00	73.50	-15	21,133	-0.07%
2019/03/28	2	71.60	3	71.80	71.80	-1	21,058	0.00%
2019/03/27	1	72.00	0	0.00	71.90	1	21,359	0.00%
2019/03/26	1	71.60	1	71.60	71.80	0	21,516	0.00%
2019/03/25	5.2	71.21	2	71.60	71.20	3.2	21,784	0.01%
2019/03/22	4	72.93	4.8	72.88	73.00	-0.8	21,732	0.00%
2019/03/21	6	72.67	3	72.87	73.00	3	21,996	0.01%
2019/03/20	0	0.00	22.7	72.12	72.40	-22.7	22,458	-0.10%
2019/03/19	0	0.00	1	71.90	72.30	-1	23,024	0.00%
2019/03/18	12	71.25	6	71.55	72.00	6	23,226	0.03%
2019/03/15	1	71.00	3	70.90	70.60	-2	23,470	-0.01%
2019/03/14	0	0.00	1	71.00	71.10	-1	23,311	0.00%
2019/03/13	0	0.00	3	70.70	70.70	-3	24,214	-0.01%
2019/03/12	2	71.00	3	71.20	71.20	-1	24,353	0.00%
2019/03/11	3.1	70.54	0	0.00	70.40	3.1	24,453	0.01%
2019/03/08	2	70.75	3	70.87	70.70	-1	24,916	0.00%
2019/03/06	1	72.20	1	72.00	72.50	0	26,193	0.00%
2019/03/05	2	71.60	0	0.00	71.90	2	26,787	0.01%
2019/03/04	5	71.78	7	72.09	72.20	-2	26,928	-0.01%
2019/02/27	2.8	72.59	0	0.00	72.70	2.8	26,754	0.01%
2019/02/26	3	73.50	7.1	73.08	72.80	-4.1	26,722	-0.02%
2019/02/25	6	73.28	5	73.30	73.40	1	26,937	0.00%
2019/02/22	2	73.30	2	73.45	73.50	0	27,267	0.00%
2019/02/21	3	73.60	14	73.71	73.80	-11	27,552	-0.04%
2019/02/20	85.1	73.18	23	73.44	73.20	62.1	27,545	0.23%
2019/02/19	3	71.90	3	71.87	72.00	0	27,169	0.00%
2019/02/18	3.6	71.00	2	71.55	71.00	1.6	27,351	0.01%
2019/02/15	3	70.40	8.3	70.88	70.30	-5.3	27,533	-0.02%
2019/02/14	8	71.50	3	71.70	71.40	5	27,638	0.02%
2019/02/13	6	71.97	1	72.00	72.00	5	27,733	0.02%
2019/02/12	0	0.00	26	71.83	72.00	-26	27,694	-0.09%
2019/02/11	0	0.00	4	70.13	69.90	-4	27,543	-0.01%
2019/01/30	3	70.23	2.2	70.13	70.00	0.8	27,311	0.00%
2019/01/29	3	70.03	0	0.00	69.90	3	27,329	0.01%
2019/01/28	4.1	70.97	9	70.80	70.80	-4.9	27,288	-0.02%
2019/01/25	9	70.64	11	70.59	70.70	-2	27,511	-0.01%
2019/01/24	13	69.82	1.4	69.93	70.00	11.6	27,455	0.04%
2019/01/23	4	69.93	1	70.20	69.70	3	27,740	0.01%
2019/01/22	0	0.00	11.3	70.73	70.70	-11.3	27,933	-0.04%
2019/01/21	7	71.03	13.2	71.20	71.20	-6.2	28,393	-0.02%
2019/01/18	1	70.70	3	70.67	70.80	-2	29,728	-0.01%
2019/01/17	6.2	70.01	4	70.38	70.40	2.2	30,927	0.01%
2019/01/16	3	70.07	4	70.13	70.20	-1	31,610	0.00%
2019/01/11	10	69.88	0	0.00	69.40	10	33,547	0.03%
2019/01/09	2	69.50	3	70.03	69.90	-1	33,515	0.00%
2019/01/07	0.8	69.30	3.8	69.01	69.30	-3	33,710	-0.01%
2019/01/04	11	67.75	0	0.00	67.60	11	33,606	0.03%
2019/01/03	6	68.93	0	0.00	68.90	6	33,646	0.02%
2019/01/02	2	70.55	7.2	70.89	70.10	-5.2	33,501	-0.02%
2018/12/28	0.1	70.80	25	70.90	70.80	-24.9	33,856	-0.07%
2018/12/27	1	71.70	16	71.25	70.80	-15	34,100	-0.04%
2018/12/26	4.2	70.82	2	70.50	70.20	2.2	34,354	0.01%
2018/12/24	0	0.00	11	71.20	71.40	-11	35,126	-0.03%
2018/12/22	0	70.90	0	0.00	70.90	0	35,373	0.00%
2018/12/21	0	0.00	5.3	70.92	71.40	-5.3	35,779	-0.01%
2018/12/20	17	71.82	3	71.57	71.50	14	35,804	0.04%
2018/12/19	1.2	71.77	12.1	71.24	71.80	-10.9	35,643	-0.03%
2018/12/18	3.2	70.40	25.6	70.35	70.80	-22.4	35,873	-0.06%
2018/12/17	3	71.43	3	71.73	71.10	0	36,093	0.00%
2018/12/14	2	71.85	4	71.53	71.50	-2	36,528	-0.01%
2018/12/13	1.3	72.85	10.8	71.95	73.00	-9.5	36,813	-0.03%
2018/12/12	36.1	71.14	21	70.83	71.20	15.1	37,341	0.04%
2018/12/11	5	68.66	0	0.00	68.40	5	37,568	0.01%
2018/12/10	2	67.90	0	0.00	67.70	2	37,759	0.01%
2018/12/07	2	69.30	0	0.00	69.10	2	37,568	0.01%
2018/12/06	21.6	69.36	10	70.20	69.00	11.6	37,365	0.03%
2018/12/05	8.2	71.94	4	72.03	71.60	4.2	36,597	0.01%
2018/12/04	2	73.60	4	73.68	73.40	-2	36,922	-0.01%
2018/12/03	6	73.65	1	74.10	74.00	5	36,977	0.01%
2018/11/30	1	73.10	3	73.23	71.90	-2	36,598	-0.01%
2018/11/29	13.2	73.93	2	73.45	72.40	11.2	35,692	0.03%
2018/11/28	4.1	72.54	22	72.55	73.10	-17.9	35,289	-0.05%
2018/11/27	10.1	70.31	1.6	70.75	70.70	8.5	34,839	0.02%
2018/11/26	4	71.00	0	0.00	71.00	4	34,800	0.01%
2018/11/23	7.2	70.31	1	70.20	70.00	6.2	34,663	0.02%
2018/11/22	2.1	70.62	9	69.92	69.50	-6.9	34,653	-0.02%
2018/11/21	2	69.50	62.6	69.25	70.60	-60.6	34,466	-0.18%
2018/11/20	4.4	71.70	1	71.30	71.00	3.4	34,147	0.01%
2018/11/19	0.2	73.60	0	0.00	73.40	0.2	33,901	0.00%
2018/11/16	0.3	74.50	0	0.00	74.30	0.3	34,199	0.00%
2018/11/15	2.2	73.78	5.3	73.78	74.50	-3.1	35,037	-0.01%
2018/11/14	10	73.88	7.6	73.51	73.30	2.4	34,998	0.01%
2018/11/13	25.2	74.38	5	74.30	74.40	20.2	34,972	0.06%
2018/11/12	1.1	76.30	1	76.70	76.20	0.1	34,899	0.00%
2018/11/09	1	76.30	0	0.00	76.10	1	35,101	0.00%
2018/11/08	3.2	77.44	1	76.80	76.60	2.2	35,138	0.01%
2018/11/07	3	77.70	1	77.80	77.90	2	35,022	0.01%
2018/11/06	1.8	77.58	2	77.90	77.30	-0.2	35,016	0.00%
2018/11/05	2	80.45	4	79.80	80.00	-2	35,081	-0.01%
2018/11/02	0.5	81.00	2	80.15	81.00	-1.5	35,222	0.00%
2018/11/01	0	0.00	9	79.17	79.90	-9	35,105	-0.03%
2018/10/31	23.3	78.40	10	78.29	78.80	13.3	35,267	0.04%
2018/10/30	12.2	75.58	14	75.69	76.40	-1.8	35,030	-0.01%
2018/10/29	25	77.15	22.8	77.30	75.50	2.2	35,063	0.01%
2018/10/26	13.6	77.86	18	77.91	76.20	-4.4	35,074	-0.01%
2018/10/17	23	69.47	15.2	70.24	68.10	7.8	34,592	0.02%
2018/10/16	150	70.04	21	70.08	70.40	129	33,758	0.38%	大買/鉅額交易
2018/10/15	7	70.66	8	70.65	70.50	-1	33,489	0.00%
2018/10/12	15.4	70.54	2	71.90	71.90	13.4	33,508	0.04%
2018/10/11	22.3	70.51	5	70.58	70.10	17.3	33,512	0.05%
2018/10/09	10	75.63	6.3	75.78	75.30	3.7	32,293	0.01%
2018/10/08	6	75.58	1	75.50	75.50	5	32,342	0.02%
2018/10/05	18	75.86	2	75.95	75.60	16	32,631	0.05%
2018/10/04	6	76.92	3	76.20	76.20	3	32,542	0.01%
2018/10/03	0	0.00	12	77.70	77.80	-12	32,668	-0.04%
2018/10/02	11	78.75	4	78.13	78.10	7	32,896	0.02%
2018/10/01	5	80.12	3	80.07	79.90	2	32,641	0.01%
2018/09/28	7	78.96	6	79.00	79.20	1	32,840	0.00%
2018/09/27	8.1	77.75	5.2	78.29	78.70	2.9	32,499	0.01%
2018/09/26	1	77.50	13	77.44	77.30	-12	32,279	-0.04%
2018/09/25	0	0.00	8	75.90	76.10	-8	32,142	-0.02%
2018/09/21	65	75.34	3	75.57	75.80	62	32,370	0.19%
2018/09/20	1	75.60	1	75.50	75.60	0	32,265	0.00%
2018/09/19	3	76.10	2	76.15	76.40	1	32,294	0.00%
2018/09/18	1	76.50	5	76.60	75.80	-4	32,335	-0.01%
2018/09/17	1	77.70	1	77.80	77.80	0	32,456	0.00%
2018/09/14	4	77.95	69	77.17	77.90	-65	32,799	-0.20%
2018/09/13	8	76.24	1	76.00	76.00	7	32,828	0.02%
2018/09/12	3	77.03	1.1	78.06	77.00	1.9	32,740	0.01%
2018/09/11	3	76.40	0	0.00	77.70	3	32,803	0.01%
2018/09/10	40.2	75.32	76.4	75.23	75.10	-36.2	33,096	-0.11%
2018/09/07	13	78.19	2	78.40	77.70	11	32,715	0.03%
2018/09/06	17	79.29	78	79.75	79.30	-61	32,743	-0.19%
2018/09/05	11	80.15	13	80.20	80.10	-2	32,558	-0.01%
2018/09/04	15	80.40	19	80.21	80.10	-4	32,939	-0.01%
2018/09/03	22	80.43	0	0.00	80.10	22	33,317	0.07%
2018/08/31	2	80.45	15	80.47	80.50	-13	34,592	-0.04%
2018/08/30	1	80.90	9	81.19	80.90	-8	35,372	-0.02%
2018/08/29	5	81.26	50	81.22	81.40	-45	35,704	-0.13%
2018/08/28	4	81.23	29	81.20	81.20	-25	35,877	-0.07%
2018/08/27	6	80.97	3	81.00	81.00	3	36,077	0.01%
2018/08/24	7	80.87	7	81.06	81.10	0	36,106	0.00%
2018/08/23	1.1	81.06	15	81.37	81.80	-13.9	37,143	-0.04%
2018/08/22	3	81.47	7	81.50	81.70	-4	37,444	-0.01%
2018/08/21	3.2	81.28	0.1	81.50	81.00	3.1	37,825	0.01%
2018/08/20	2	81.30	18	81.11	81.00	-16	38,555	-0.04%
2018/08/17	1	81.60	3	81.63	81.10	-2	39,047	-0.01%
2018/08/16	9	81.00	11	81.31	81.20	-2	39,033	-0.01%
2018/08/15	39.1	80.54	27	80.82	81.10	12.1	38,932	0.03%
2018/08/14	7.4	81.54	20	81.41	81.30	-12.6	38,576	-0.03%
2018/08/13	2	84.65	3	84.83	83.80	-1	37,744	0.00%
2018/08/10	0	0.00	9	85.86	85.90	-9	37,559	-0.02%
2018/08/09	2	85.20	10.3	85.34	85.20	-8.3	37,496	-0.02%
2018/08/08	0	0.00	18.3	84.90	85.00	-18.3	37,984	-0.05%
2018/08/07	3	85.00	1	84.90	84.40	2	38,653	0.01%
2018/08/06	0	0.00	2	84.35	84.60	-2	40,277	0.00%
2018/08/03	64.1	83.55	1	83.50	83.80	63.1	40,685	0.16%
2018/08/02	0	0.00	4	83.40	82.80	-4	40,725	-0.01%
2018/08/01	3	83.83	18	83.93	84.10	-15	40,747	-0.04%
2018/07/31	4	83.70	52	83.71	83.80	-48	40,718	-0.12%
2018/07/30	3	83.53	12	83.81	84.20	-9	40,734	-0.02%
2018/07/27	0.3	83.20	18	83.33	83.20	-17.7	40,533	-0.04%
2018/07/26	0	0.00	8	82.90	83.50	-8	40,985	-0.02%
2018/07/25	6	82.73	9.4	82.75	82.70	-3.4	41,156	-0.01%
2018/07/24	7	85.27	8	85.29	85.20	-1	41,023	0.00%
2018/07/23	9.4	85.49	6.3	85.33	85.50	3.1	40,405	0.01%
2018/07/20	8.1	85.25	5.2	85.01	85.30	2.9	40,448	0.01%
2018/07/19	17	84.82	23	84.90	85.20	-6	40,634	-0.01%
2018/07/18	4	83.90	6	84.12	84.10	-2	41,177	0.00%
2018/07/17	2	83.00	21	82.60	82.90	-19	41,148	-0.05%
2018/07/16	3	83.17	20	83.02	82.80	-17	41,273	-0.04%
2018/07/13	15	82.06	7	82.26	82.90	8	42,018	0.02%
2018/07/12	4.4	81.25	1	81.20	81.20	3.4	42,639	0.01%
2018/07/11	6.9	81.31	2	81.60	81.60	4.9	42,885	0.01%
2018/07/10	22.2	80.48	2	80.50	80.50	20.2	42,680	0.05%
2018/07/06	17	80.53	5	80.70	80.50	12	42,830	0.03%
2018/07/05	3	81.50	8	81.26	81.20	-5	42,840	-0.01%
2018/07/03	0	0.00	11	81.30	80.70	-11	43,802	-0.03%
2018/07/02	18	81.94	9	82.23	81.00	9	44,386	0.02%
2018/06/29	2	81.55	23	82.17	83.20	-21	44,722	-0.05%
2018/06/28	4	80.73	17	80.75	80.50	-13	46,328	-0.03%
2018/06/27	14	81.20	18	81.16	80.90	-4	46,430	-0.01%
2018/06/26	22.1	80.40	24.2	80.68	81.00	-2.1	46,386	0.00%
2018/06/25	11.1	82.04	2.1	81.70	81.50	9	46,072	0.02%
2018/06/22	15	82.17	3	82.23	82.30	12	45,973	0.03%
2018/06/21	1.2	82.75	4	83.40	82.70	-2.8	45,954	-0.01%
2018/06/20	19	82.65	10	82.40	83.00	9	46,402	0.02%
2018/06/19	13	83.15	4.5	83.43	83.00	8.5	46,024	0.02%
2018/06/15	13	84.72	0	0.00	85.00	13	45,391	0.03%
2018/06/14	8	86.05	4.1	86.22	85.50	3.9	44,934	0.01%
2018/06/13	3	87.90	7	87.40	87.80	-4	44,377	-0.01%
2018/06/12	3	87.67	1.2	87.28	87.70	1.9	45,087	0.00%
2018/06/11	2	87.65	18.2	87.51	87.40	-16.2	45,024	-0.04%
2018/06/08	17	89.73	8	89.96	88.30	9	45,184	0.02%
2018/06/07	23.3	90.01	20.2	89.92	91.20	3.1	44,916	0.01%
2018/06/06	12	88.63	10	88.53	89.10	2	44,888	0.00%
2018/06/05	6	88.05	8	87.90	88.10	-2	45,553	0.00%
2018/06/04	3	87.80	11	87.61	87.80	-8	45,573	-0.02%
2018/06/01	3	86.53	0	0.00	86.60	3	45,724	0.01%
2018/05/31	12.2	86.92	8	87.31	85.70	4.2	45,907	0.01%
2018/05/30	36.2	87.43	14.3	87.35	87.40	21.9	45,020	0.05%
2018/05/29	5	88.04	5	88.38	87.60	0	44,829	0.00%
2018/05/28	8.4	88.66	8.3	88.68	88.80	0.1	44,821	0.00%
2018/05/25	2	86.20	14	86.27	86.50	-12	44,419	-0.03%
2018/05/24	5	84.20	9.8	84.26	84.10	-4.8	44,188	-0.01%
2018/05/23	6	83.70	3	84.00	83.60	3	44,702	0.01%
2018/05/22	1.5	84.87	1	85.20	84.00	0.5	45,124	0.00%
2018/05/21	2	84.70	1	85.20	85.00	1	45,700	0.00%
2018/05/18	5	84.34	5	84.34	83.90	0	46,339	0.00%
2018/05/17	3	85.30	0	0.00	84.20	3	47,022	0.01%
2018/05/16	12	85.28	1	85.30	84.60	11	47,215	0.02%
2018/05/15	30	86.80	21	87.02	86.00	9	47,488	0.02%
2018/05/14	25	88.65	37	88.97	89.00	-12	48,662	-0.02%
2018/05/11	3	84.13	4	84.55	85.00	-1	47,388	0.00%
2018/05/10	0	0.00	12	82.44	82.90	-12	47,391	-0.03%
2018/05/09	7	82.17	1.1	81.91	81.80	6	47,644	0.01%
2018/05/08	1	82.30	5	81.88	82.60	-4	48,053	-0.01%
2018/05/07	14	81.10	3	81.17	81.60	11	48,209	0.02%
2018/05/04	1	80.60	0	80.70	80.40	1	48,519	0.00%
2018/05/03	19	80.39	4	80.33	80.10	15	48,855	0.03%
2018/05/02	3	82.27	7.3	82.56	81.80	-4.3	48,950	-0.01%
2018/04/30	6.3	82.60	4	82.88	82.90	2.3	49,029	0.00%
2018/04/27	5	81.14	20	81.03	81.50	-15	49,363	-0.03%
2018/04/26	5.4	81.26	6	80.85	80.60	-0.6	49,915	0.00%
2018/04/25	26	80.17	9	80.20	80.40	17	50,957	0.03%
2018/04/24	22	81.15	18	81.29	80.60	4	51,057	0.01%
2018/04/23	41	83.25	1	83.00	83.00	40	50,484	0.08%
2018/04/20	25	84.16	10	83.76	84.00	15	50,371	0.03%
2018/04/19	9	84.30	12	83.86	85.00	-3	50,547	-0.01%
2018/04/18	52	85.46	13	85.07	84.80	39	50,204	0.08%
2018/04/17	4	86.65	43	86.80	86.50	-39	50,087	-0.08%
2018/04/16	1	87.20	4	87.30	87.60	-3	50,333	-0.01%
2018/04/13	10	87.04	0	0.00	87.00	10	50,506	0.02%
2018/04/12	13	87.01	0	0.00	86.80	13	50,851	0.03%
2018/04/11	16	87.74	3	88.40	87.30	13	51,181	0.03%
2018/04/10	16	87.15	1	87.00	87.00	15	51,411	0.03%
2018/04/09	11.2	86.84	0.7	87.90	87.40	10.5	51,757	0.02%
2018/04/03	20	87.18	9	87.13	87.20	11	51,281	0.02%
2018/04/02	23	88.34	1.1	88.13	88.10	21.9	50,921	0.04%
2018/03/31	111	88.91	13	88.55	88.50	98	50,680	0.19%	大買/
2018/03/30	3	91.87	35	91.37	91.40	-32	48,765	-0.07%
2018/03/29	93	90.01	3	90.13	90.00	90	48,632	0.19%
2018/03/28	8	90.39	4	90.40	90.10	4	48,333	0.01%
2018/03/27	10	91.17	8	91.16	91.20	2	48,237	0.00%
2018/03/26	24.7	89.99	31	89.99	90.20	-6.3	48,082	-0.01%
2018/03/23	20	90.88	7	91.06	90.40	13	48,202	0.03%
2018/03/22	2	92.70	2	92.75	92.80	0	48,376	0.00%
2018/03/21	3	92.43	5	92.64	92.40	-2	48,263	0.00%
2018/03/20	1	92.70	3	92.50	92.60	-2	48,615	0.00%
2018/03/19	10	93.05	23.1	92.71	92.90	-13.1	48,662	-0.03%
2018/03/16	7	93.00	24	93.20	92.80	-17	48,767	-0.03%
2018/03/15	13	93.60	5	93.48	93.40	8	48,424	0.02%
2018/03/14	28	93.75	23	93.76	93.30	5	48,939	0.01%
2018/03/13	38	95.58	9	95.86	95.20	29	48,868	0.06%
2018/03/12	21.2	94.17	15	93.85	94.30	6.2	48,136	0.01%
2018/03/09	24.3	91.62	21	91.71	91.90	3.3	48,311	0.01%
2018/03/08	1	89.40	11	89.36	89.40	-10	48,434	-0.02%
2018/03/07	30.9	89.48	2.2	89.36	88.50	28.8	48,600	0.06%
2018/03/06	9.2	88.10	1	88.50	88.20	8.2	49,225	0.02%
2018/03/05	14	87.81	7	87.37	87.00	7	49,994	0.01%
2018/03/02	3.1	87.49	0	0.00	87.80	3.1	49,680	0.01%
2018/03/01	30	88.00	3	87.80	87.90	27	49,850	0.05%
2018/02/27	8.2	89.02	11	88.95	88.10	-2.8	49,752	-0.01%
2018/02/26	7	89.01	2	89.30	88.80	5	49,448	0.01%
2018/02/23	3	89.10	2	89.20	88.90	1	49,325	0.00%
2018/02/22	1	87.71	16	87.71	87.90	-15	49,530	-0.03%
2018/02/21	39	88.41	1	88.40	88.20	38	49,335	0.08%
2018/02/12	25	87.89	33.6	87.66	87.60	-8.6	48,915	-0.02%
2018/02/09	36	87.15	1	86.80	87.50	35	48,743	0.07%
2018/02/08	7	89.17	2	89.10	89.00	5	48,453	0.01%
2018/02/07	72	90.15	5	90.68	90.00	67	49,905	0.13%
2018/02/06	78.3	89.93	11	89.43	89.20	67.3	49,153	0.14%
2018/02/05	45	93.07	22	92.96	92.80	23	47,142	0.05%
2018/02/02	17.4	94.71	38	94.57	95.20	-20.6	47,140	-0.04%
2018/02/01	13	93.33	45	94.29	93.50	-32	47,024	-0.07%
2018/01/31	29	92.86	2	92.60	92.20	27	46,756	0.06%
2018/01/30	29	93.75	3	94.00	93.60	26	46,299	0.06%
2018/01/29	7	94.97	4	94.60	94.70	3	46,043	0.01%
2018/01/26	7	95.33	4	95.43	95.40	3	45,847	0.01%
2018/01/25	8	95.71	11	95.92	95.40	-3	45,486	-0.01%
2018/01/24	146	95.91	11	96.28	95.90	135	44,848	0.30%	大買/鉅額交易
2018/01/23	151	95.72	283	95.71	96.90	-132	44,696	-0.30%	大買/大賣/鉅額交易
2018/01/22	14	97.04	15	96.85	96.60	-1	44,513	0.00%
2018/01/19	36.5	95.95	54	96.28	96.90	-17.5	43,848	-0.04%
2018/01/18	44.7	93.92	11.7	94.41	93.80	33	42,486	0.08%
2018/01/17	17.1	92.96	19	93.22	93.40	-1.9	42,043	0.00%
2018/01/16	71.1	93.22	4	93.50	93.40	67.1	41,887	0.16%
2018/01/15	36.2	92.95	4	92.95	93.30	32.2	41,766	0.08%
2018/01/12	69	91.78	7	91.87	91.80	62	41,540	0.15%
2018/01/11	117	91.22	9	91.78	91.40	108	41,459	0.26%	大買/鉅額交易
2018/01/10	57.8	90.89	0.1	91.50	90.80	57.7	40,939	0.14%
2018/01/09	4	91.85	6	91.90	91.80	-2	40,640	0.00%
2018/01/08	30	91.87	9	91.86	91.80	21	40,616	0.05%
2018/01/05	28	92.07	17	92.25	93.00	11	40,275	0.03%
2018/01/04	64	92.76	5	92.64	92.60	59	39,996	0.15%
2018/01/03	29	94.22	3	95.07	94.00	26	39,819	0.07%
2018/01/02	3	95.10	9	95.01	95.00	-6	39,215	-0.02%