鴻海 (2317)-群益金鼎-鳳山券商分點個股進出

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
158.5
漲跌
▲3.5
漲幅
+2.26%
成交量
98,112張
產業
上市其他電子類股
5906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-鳳山券商分點個股進出

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-鳳山券商分點個股進出
群益金鼎-鳳山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
2024/04/29	60.3	158.57	86.1	158.30	158.50	-25.8	105,289	-0.02%
2024/04/26	26	156.31	90.5	156.05	155.00	-64.5	104,036	-0.06%
2024/04/25	43.9	152.65	23.3	152.22	151.50	20.6	102,659	0.02%
2024/04/24	29.6	150.63	146.1	149.83	156.00	-116.5	101,157	-0.12%	大賣/鉅額交易
2024/04/23	20.1	144.45	36	145.43	144.00	-16	98,752	-0.02%
2024/04/22	70.1	143.12	50.2	144.22	143.00	19.9	98,059	0.02%
2024/04/19	148.7	143.73	14.3	144.31	143.00	134.4	97,247	0.14%	大買/鉅額交易
2024/04/18	38.2	147.25	5.6	147.28	148.00	32.6	95,526	0.03%
2024/04/17	26.4	144.95	26.6	145.59	146.50	-0.3	94,851	0.00%
2024/04/16	86.3	140.29	70.3	140.01	141.00	16	93,480	0.02%
2024/04/15	41.6	147.03	67.4	147.60	146.00	-25.8	90,976	-0.03%
2024/04/12	26.2	150.67	51.4	152.23	150.50	-25.2	89,690	-0.03%
2024/04/11	60.9	149.40	314.6	149.69	150.00	-253.7	87,961	-0.29%	大賣/鉅額交易
2024/04/10	45.3	155.68	176	155.78	154.50	-130.7	85,355	-0.15%	大賣/鉅額交易
2024/04/09	41.8	158.82	109	157.99	158.00	-67.3	84,044	-0.08%	大賣/
2024/04/08	26.9	158.08	19.7	158.23	158.00	7.2	82,682	0.01%
2024/04/03	101	156.99	35.2	157.56	159.00	65.8	81,311	0.08%
2024/04/02	113.7	153.41	140.3	155.47	159.00	-26.6	79,344	-0.03%	大買/大賣/
2024/04/01	69.8	151.31	153.1	152.32	150.50	-83.3	76,692	-0.11%	大賣/
2024/03/29	56.1	152.25	91.9	152.89	150.00	-35.8	75,560	-0.05%
2024/03/28	128.1	153.61	166.2	154.08	155.50	-38.1	73,210	-0.05%	大買/大賣/
2024/03/27	72.2	147.51	68.9	145.61	148.50	3.2	70,339	0.00%
2024/03/26	120.1	144.46	34.6	144.26	142.00	85.5	68,483	0.12%	大買/
2024/03/25	140	145.90	19.3	146.44	145.50	120.8	66,381	0.18%	大買/鉅額交易
2024/03/22	173.5	144.43	119.9	145.94	145.50	53.6	64,505	0.08%	大買/大賣/
2024/03/21	103.1	141.01	170	142.45	142.50	-66.9	61,032	-0.11%	大買/大賣/
2024/03/20	89.1	137.70	112.6	138.88	138.00	-23.5	58,649	-0.04%	大賣/
2024/03/19	47.2	133.66	44.1	134.37	136.00	3.1	55,781	0.01%
2024/03/18	363	132.99	63.5	134.35	136.00	299.5	53,182	0.56%	大買/鉅額交易
2024/03/15	34.8	130.98	257.6	130.75	132.00	-222.9	49,532	-0.45%	大賣/鉅額交易
2024/03/14	11.7	120.34	79.6	120.22	121.00	-67.9	43,236	-0.16%
2024/03/13	82.4	121.41	195.2	120.58	120.50	-112.8	40,314	-0.28%	大賣/鉅額交易
2024/03/12	65.8	115.82	258.9	115.56	119.00	-193.1	34,910	-0.55%	大賣/鉅額交易
2024/03/11	34.2	110.36	85.7	109.51	109.50	-51.5	29,389	-0.18%
2024/03/08	33	106.52	33.2	106.25	105.00	-0.2	27,431	0.00%
2024/03/07	16.2	107.53	46.2	107.80	107.50	-30.1	26,533	-0.11%
2024/03/06	11	106.23	18.6	106.31	106.50	-7.6	26,183	-0.03%
2024/03/05	13.1	107.11	68.6	107.42	106.50	-55.5	26,190	-0.21%
2024/03/04	22.1	105.57	58.6	105.14	106.50	-36.6	25,463	-0.14%
2024/03/01	1.1	103.00	4	102.75	102.00	-2.9	24,125	-0.01%
2024/02/29	4.2	103.00	2	103.00	103.00	2.2	24,041	0.01%
2024/02/27	4.2	103.50	7	103.57	103.50	-2.9	23,750	-0.01%
2024/02/26	1	104.00	6.2	103.58	103.50	-5.2	23,649	-0.02%
2024/02/23	2.2	103.49	5	103.32	103.00	-2.9	23,790	-0.01%
2024/02/22	0	0.00	6.1	103.50	103.50	-6.1	24,119	-0.03%
2024/02/21	2	103.00	34	103.50	103.00	-32	24,289	-0.13%
2024/02/20	11.3	104.30	17.3	103.88	103.50	-6	24,762	-0.02%
2024/02/19	15.9	102.03	10.2	101.95	103.00	5.7	24,617	0.02%
2024/02/16	8	101.00	8	101.38	101.50	0	25,053	0.00%
2024/02/15	7.1	101.23	0.1	101.00	101.00	7.1	25,287	0.03%
2024/02/05	15	101.43	0	0.00	101.50	15	25,125	0.06%
2024/02/02	26.5	101.56	6	102.08	102.00	20.5	25,105	0.08%
2024/02/01	0.2	102.29	3.1	102.65	103.00	-2.9	25,344	-0.01%
2024/01/30	1.2	102.07	0	0.00	102.00	1.2	25,581	0.00%
2024/01/29	14	102.43	11	102.50	102.50	3	25,927	0.01%
2024/01/26	2	102.98	4	102.75	102.50	-2	26,364	-0.01%
2024/01/25	2	101.50	3	102.00	102.00	-1	26,353	0.00%
2024/01/24	0	0.00	1	101.00	100.50	-1	26,387	0.00%
2024/01/23	0.1	100.50	0	100.50	101.00	0	27,103	0.00%
2024/01/22	57	100.26	45	99.92	99.90	12	29,035	0.04%
2024/01/19	22	100.02	25	100.50	100.50	-3	29,204	-0.01%
2024/01/18	22.2	99.01	24	99.61	99.90	-1.8	29,563	-0.01%
2024/01/17	17.6	99.14	35.2	98.80	98.60	-17.6	29,936	-0.06%
2024/01/16	27.3	99.93	1	99.80	100.00	26.3	30,976	0.08%
2024/01/15	1.4	100.06	0	0.00	100.00	1.4	31,922	0.00%
2024/01/12	6	100.67	0.3	101.50	100.50	5.7	32,081	0.02%
2024/01/11	19.6	100.12	3.5	100.50	100.50	16.1	32,209	0.05%
2024/01/10	27.3	100.48	1	101.00	100.00	26.3	32,083	0.08%
2024/01/09	5.1	101.79	0	0.00	101.00	5.1	31,963	0.02%
2024/01/08	17.2	102.33	42	103.45	101.50	-24.8	31,828	-0.08%
2024/01/05	0.2	104.13	1.2	104.46	104.00	-1	31,693	0.00%
2024/01/04	1	104.50	3	104.50	104.00	-2	31,937	-0.01%
2024/01/03	6.1	104.49	0	0.00	104.50	6.1	32,154	0.02%
2024/01/02	0.1	104.50	14.1	104.57	105.00	-14	32,305	-0.04%
2023/12/29	5	104.10	6.2	104.10	104.50	-1.2	32,250	0.00%
2023/12/28	0.5	103.50	9	103.83	104.00	-8.5	32,274	-0.03%
2023/12/27	15	103.50	2	103.50	103.50	13	32,180	0.04%
2023/12/25	0	103.50	12	103.50	103.50	-12	32,284	-0.04%
2023/12/22	0	0.00	9.6	103.94	103.50	-9.6	32,363	-0.03%
2023/12/21	10.1	103.00	3	102.83	103.50	7.1	32,468	0.02%
2023/12/20	0.5	104.00	19.8	103.43	104.50	-19.3	32,160	-0.06%
2023/12/19	1	101.99	7	102.43	102.50	-6	31,507	-0.02%
2023/12/18	0	0.00	31	101.65	102.00	-31	31,329	-0.10%
2023/12/15	9.4	101.34	3	101.50	101.50	6.4	31,177	0.02%
2023/12/14	11.2	101.54	2.9	101.87	102.00	8.3	30,726	0.03%
2023/12/13	10.1	100.90	0	0.00	101.00	10.1	30,500	0.03%
2023/12/12	12	100.96	1	100.50	101.00	11	30,839	0.04%
2023/12/11	25.4	100.57	0	0.00	101.00	25.4	30,769	0.08%
2023/12/08	4	101.00	3.2	101.52	101.50	0.8	30,658	0.00%
2023/12/07	2	101.00	19.1	101.00	101.00	-17.1	30,887	-0.06%
2023/12/06	3	101.00	11.9	101.07	101.00	-8.9	30,950	-0.03%
2023/12/05	11	100.59	2.2	101.23	101.00	8.8	30,895	0.03%
2023/12/04	1	100.51	1	101.00	101.00	0	30,773	0.00%
2023/12/01	15.4	100.61	5.2	100.62	100.50	10.2	30,811	0.03%
2023/11/30	13.2	101.50	0.3	102.00	101.50	12.9	30,592	0.04%
2023/11/29	11.1	102.00	2.5	102.50	102.00	8.6	30,267	0.03%
2023/11/28	7	102.07	0	0.00	102.50	7	29,970	0.02%
2023/11/27	12.1	102.42	0	0.00	101.50	12.1	30,482	0.04%
2023/11/24	2.1	101.50	3	101.83	101.50	-0.9	30,442	0.00%
2023/11/22	3.2	102.50	3.1	103.31	102.00	0.1	31,063	0.00%
2023/11/21	0	0.00	7	102.07	102.50	-7	30,942	-0.02%
2023/11/20	20.2	101.25	2	101.25	101.00	18.2	31,170	0.06%
2023/11/17	4.4	102.39	22.6	102.17	102.50	-18.2	30,949	-0.06%
2023/11/16	6.3	100.65	25.3	100.96	101.00	-19	30,387	-0.06%
2023/11/15	43	100.49	12.7	100.44	100.50	30.3	30,054	0.10%
2023/11/14	6	99.77	19.4	100.34	100.00	-13.4	29,488	-0.05%
2023/11/13	0	97.70	16.3	97.97	97.70	-16.3	29,120	-0.06%
2023/11/10	3.1	97.33	1	97.40	97.20	2.1	29,544	0.01%
2023/11/09	7.1	97.96	17.5	97.88	97.90	-10.4	30,337	-0.03%
2023/11/08	0.2	97.00	5	96.80	97.00	-4.8	30,321	-0.02%
2023/11/07	12.8	95.79	0.1	95.90	96.10	12.7	30,373	0.04%
2023/11/06	3.1	97.24	0.4	97.21	96.40	2.8	30,281	0.01%
2023/11/03	8.3	95.71	5.2	95.89	95.80	3	29,982	0.01%
2023/11/02	4.2	96.68	7	96.63	97.00	-2.9	29,758	-0.01%
2023/11/01	7.6	95.94	5.1	95.96	95.60	2.5	30,097	0.01%
2023/10/31	12.8	96.09	33	96.05	96.50	-20.2	30,309	-0.07%
2023/10/30	84.9	95.17	11	94.65	94.50	73.9	29,933	0.25%
2023/10/27	34.3	98.43	3.9	98.44	98.20	30.4	28,083	0.11%
2023/10/26	11.6	98.38	10.2	98.53	98.50	1.4	28,036	0.01%
2023/10/25	14.6	98.82	4.2	98.78	99.00	10.4	27,773	0.04%
2023/10/24	69.7	98.59	16	98.62	98.30	53.7	27,620	0.19%
2023/10/23	48.2	100.65	15	101.03	100.50	33.2	26,288	0.13%
2023/10/20	5.2	103.60	18.2	103.31	103.50	-13	25,919	-0.05%
2023/10/19	23.3	103.72	18	104.22	103.50	5.3	25,714	0.02%
2023/10/18	4	105.38	1	105.50	105.50	3	25,514	0.01%
2023/10/17	11	107.00	12	106.58	106.50	-1	25,614	0.00%
2023/10/16	1.1	106.55	11.8	106.88	107.00	-10.7	26,265	-0.04%
2023/10/13	10	106.50	7	107.21	107.50	3	26,851	0.01%
2023/10/12	0	0.00	11.3	106.90	107.00	-11.3	27,096	-0.04%
2023/10/11	0	106.00	5.1	106.30	106.00	-5.1	27,348	-0.02%
2023/10/06	8.3	105.07	17.7	105.33	105.50	-9.4	27,369	-0.03%
2023/10/05	11.3	103.01	11.4	103.58	103.50	-0.1	27,528	0.00%
2023/10/04	9.6	102.91	3.6	103.08	103.00	6	27,645	0.02%
2023/10/03	8.1	104.00	4.6	104.07	104.00	3.5	27,599	0.01%
2023/10/02	0.1	105.00	5.1	104.70	104.50	-5	27,816	-0.02%
2023/09/28	7	103.52	10	103.60	104.00	-3	28,735	-0.01%
2023/09/27	6.3	103.83	1	103.53	104.00	5.3	29,226	0.02%
2023/09/26	11.9	104.28	9.7	104.36	104.00	2.2	30,286	0.01%
2023/09/25	3	105.17	0	0.00	105.50	3	31,242	0.01%
2023/09/22	22.2	105.10	4	105.50	105.00	18.2	31,773	0.06%
2023/09/21	18.1	105.33	6.1	105.01	105.00	12	32,181	0.04%
2023/09/20	4.2	106.26	2	106.50	106.00	2.2	32,555	0.01%
2023/09/19	1	107.50	37	107.00	106.50	-36	33,360	-0.11%
2023/09/18	5	106.10	0	0.00	106.50	5	34,796	0.01%
2023/09/15	11.2	106.41	3	106.50	106.00	8.2	35,058	0.02%
2023/09/14	17	106.50	15	106.50	106.50	2	34,962	0.01%
2023/09/13	2.2	106.00	0	0.00	106.00	2.2	35,116	0.01%
2023/09/12	0	0.00	12.5	106.76	107.50	-12.5	35,594	-0.04%
2023/09/11	6.1	105.34	0.2	105.50	105.00	6	35,679	0.02%
2023/09/08	3.3	105.04	0.1	106.00	106.00	3.2	35,975	0.01%
2023/09/07	2.3	105.56	2	106.00	105.50	0.3	36,936	0.00%
2023/09/06	5	106.00	13	106.27	106.00	-8	38,325	-0.02%
2023/09/05	6	106.42	0.1	107.00	107.00	5.9	38,319	0.02%
2023/09/04	7.2	106.00	7	106.50	106.50	0.2	38,384	0.00%
2023/09/01	0.1	107.00	0	0.00	107.50	0.1	38,403	0.00%
2023/08/31	2.2	106.00	7	106.36	106.50	-4.8	38,772	-0.01%
2023/08/30	5.2	106.01	8	106.19	106.00	-2.8	38,234	-0.01%
2023/08/29	38.7	105.86	43.5	106.31	106.00	-4.8	38,783	-0.01%
2023/08/28	13.1	108.46	0	0.00	108.00	13.1	38,485	0.03%
2023/08/25	2	108.00	25	108.46	108.00	-23	39,185	-0.06%
2023/08/24	30	109.48	31.5	109.16	109.50	-1.5	40,302	0.00%
2023/08/23	22	106.50	32	106.53	106.50	-10	40,756	-0.02%
2023/08/22	0	107.00	8	106.50	106.50	-8	41,061	-0.02%
2023/08/21	6	105.83	3	105.50	106.00	3	41,271	0.01%
2023/08/18	6.2	106.02	13.5	106.04	106.00	-7.3	41,354	-0.02%
2023/08/17	3	106.50	18	106.53	106.50	-15	41,432	-0.04%
2023/08/16	36.9	105.95	17	105.97	105.50	19.9	41,323	0.05%
2023/08/15	52.5	107.83	18	107.92	107.00	34.5	41,146	0.08%
2023/08/14	17	109.50	20.1	109.65	110.00	-3.1	40,542	-0.01%
2023/08/11	13.1	109.04	3	108.84	108.50	10.1	40,690	0.02%
2023/08/10	3.1	109.84	4.1	110.00	110.00	-1	41,012	0.00%
2023/08/09	2.5	110.50	0.1	110.50	110.50	2.4	41,109	0.01%
2023/08/08	12	110.29	8	110.56	110.50	4	41,947	0.01%
2023/08/07	11	110.64	1	111.00	109.50	10	41,823	0.02%
2023/08/04	0	0.00	12.3	110.51	111.00	-12.3	41,358	-0.03%
2023/08/02	5.8	108.50	3	108.83	108.00	2.8	41,384	0.01%
2023/08/01	7.6	110.23	8	109.88	110.50	-0.4	40,993	0.00%
2023/07/31	6.4	108.81	14	108.71	108.50	-7.6	40,803	-0.02%
2023/07/28	22.1	110.14	0	0.00	109.50	22.1	40,510	0.05%
2023/07/27	57	110.88	3	111.33	110.50	54	40,589	0.13%
2023/07/26	15	111.57	5.2	111.40	111.50	9.8	40,899	0.02%
2023/07/25	15.3	110.59	41.6	110.52	112.00	-26.3	40,721	-0.06%
2023/07/24	5	108.00	10.8	107.84	108.00	-5.7	39,989	-0.01%
2023/07/21	14	107.47	9.2	107.23	107.50	4.9	40,226	0.01%
2023/07/20	11	108.09	2.5	108.76	108.00	8.5	40,260	0.02%
2023/07/19	58.2	109.67	5	108.90	108.50	53.2	40,018	0.13%
2023/07/18	3	112.00	99.6	112.44	112.00	-96.6	39,654	-0.24%
2023/07/17	6.1	110.03	25.2	110.04	110.50	-19.1	39,110	-0.05%
2023/07/14	5	108.50	50.1	108.78	109.50	-45.1	38,735	-0.12%
2023/07/13	2	107.99	10	107.55	107.00	-8	38,284	-0.02%
2023/07/12	9	106.90	23	106.02	107.50	-14	38,042	-0.04%
2023/07/11	13.1	104.58	6	105.00	105.00	7.1	37,842	0.02%
2023/07/10	19.6	105.02	8	104.50	104.50	11.6	37,828	0.03%
2023/07/07	17.5	105.25	5	105.30	105.50	12.5	37,756	0.03%
2023/07/06	38	106.09	16	105.66	105.50	22	37,732	0.06%
2023/07/05	42.9	108.29	3.4	108.26	108.50	39.5	36,789	0.11%
2023/07/04	47.1	110.65	42.6	111.85	110.00	4.5	36,139	0.01%
2023/07/03	47.3	114.54	38.1	114.62	115.00	9.2	35,462	0.03%
2023/06/30	25.5	112.23	14.2	112.54	113.00	11.4	34,309	0.03%
2023/06/29	21.1	113.84	12.2	114.04	113.00	8.9	33,829	0.03%
2023/06/28	46.1	114.59	49	115.01	115.00	-3	33,522	-0.01%
2023/06/27	31.9	114.72	58.1	115.46	114.00	-26.2	33,179	-0.08%
2023/06/26	22.2	114.46	32.3	114.96	115.50	-10.1	32,601	-0.03%
2023/06/21	12.4	112.47	15	112.60	113.00	-2.7	32,082	-0.01%
2023/06/20	24.1	112.33	16	112.75	112.50	8.1	32,028	0.03%
2023/06/19	11	112.41	6.3	112.25	112.50	4.7	31,892	0.01%
2023/06/16	16.5	111.65	17	112.03	111.00	-0.5	31,825	0.00%
2023/06/15	23.5	111.28	14.7	111.68	111.50	8.8	31,398	0.03%
2023/06/14	31.5	112.23	12	112.13	112.50	19.4	31,855	0.06%
2023/06/13	11.3	112.37	27.3	112.88	112.50	-16	31,723	-0.05%
2023/06/12	23.2	109.72	102	110.38	110.50	-78.8	30,901	-0.26%	大賣/
2023/06/09	12	107.50	4.9	107.50	108.00	7.1	29,760	0.02%
2023/06/08	26.1	107.23	3.3	107.15	107.00	22.8	29,876	0.08%
2023/06/07	1	107.00	6	107.83	108.00	-5	30,051	-0.02%
2023/06/06	13	106.46	20	106.70	107.00	-7	30,703	-0.02%
2023/06/05	7.2	107.65	2	107.50	107.50	5.2	30,622	0.02%
2023/06/02	3.3	107.85	10	107.90	108.00	-6.8	31,419	-0.02%
2023/06/01	4	107.25	15	106.93	108.00	-11	31,156	-0.04%
2023/05/31	13.1	106.34	15	106.83	106.50	-1.9	30,871	-0.01%
2023/05/30	45	106.97	47.1	106.78	107.00	-2.1	30,356	-0.01%
2023/05/29	10.2	105.15	138.1	103.74	105.50	-127.9	29,635	-0.43%	大賣/鉅額交易
2023/05/26	10.6	102.50	11	102.50	102.50	-0.4	29,233	0.00%
2023/05/25	29.5	102.53	7	103.00	102.50	22.5	28,999	0.08%
2023/05/24	2.6	102.80	2.1	102.76	103.00	0.5	28,936	0.00%
2023/05/23	117.8	102.51	9.8	102.55	102.50	108	28,904	0.37%	大買/鉅額交易
2023/05/22	1.7	102.71	1	103.00	103.00	0.7	28,907	0.00%
2023/05/19	7.8	102.67	12	102.92	103.00	-4.2	29,083	-0.01%
2023/05/18	15.1	102.97	35	103.01	103.00	-19.9	29,193	-0.07%
2023/05/17	11.1	102.63	7.4	102.70	102.50	3.7	29,333	0.01%
2023/05/16	6	102.33	2	102.75	102.00	4	28,993	0.01%
2023/05/15	12.1	102.17	2.3	102.28	102.00	9.8	28,601	0.03%
2023/05/12	3.3	105.08	7	105.14	102.50	-3.7	28,557	-0.01%
2023/05/11	3.3	105.08	7	105.14	105.00	-3.7	27,867	-0.01%
2023/05/10	0.3	106.00	11.5	106.37	106.50	-11.3	27,910	-0.04%
2023/05/09	0	0.00	50.4	106.27	106.50	-50.4	28,140	-0.18%
2023/05/08	31	105.00	2	105.00	105.00	29	28,301	0.10%
2023/05/05	1.2	105.00	0.5	105.00	105.00	0.7	28,849	0.00%
2023/05/04	3.2	105.48	9	105.06	105.00	-5.9	29,465	-0.02%
2023/05/03	10.4	105.74	81.3	105.88	105.50	-70.9	29,917	-0.24%
2023/05/02	3	104.50	19.4	105.78	106.00	-16.4	30,781	-0.05%
2023/04/28	0	0.00	11	104.23	104.50	-11	31,312	-0.04%
2023/04/27	6.1	103.42	2	103.50	103.50	4.1	31,454	0.01%
2023/04/26	13	103.54	13.5	103.93	103.50	-0.5	31,624	0.00%
2023/04/25	4	103.13	7.4	103.09	103.00	-3.4	31,354	-0.01%
2023/04/24	7	104.00	5	104.00	103.50	2	31,215	0.01%
2023/04/21	3	104.00	20	104.30	104.00	-17	31,240	-0.05%
2023/04/20	0.1	104.00	29	104.28	104.50	-29	31,018	-0.09%
2023/04/19	2.3	104.04	10	104.00	104.00	-7.7	31,244	-0.02%
2023/04/18	0.4	104.00	5.1	104.20	104.50	-4.7	31,266	-0.01%
2023/04/17	7.7	104.06	1	104.00	104.00	6.7	31,594	0.02%
2023/04/14	0.1	104.00	16.6	103.96	104.50	-16.5	32,030	-0.05%
2023/04/13	1.8	103.00	13.1	103.00	103.00	-11.3	32,380	-0.03%
2023/04/12	15.1	102.77	47	102.88	102.50	-31.9	32,302	-0.10%
2023/04/11	1	103.01	2	103.50	103.50	-1	32,585	0.00%
2023/04/10	5.1	103.21	0	0.00	103.00	5.1	32,478	0.02%
2023/04/07	5.1	103.30	1	103.50	103.00	4.1	32,418	0.01%
2023/04/06	5.5	103.64	5	104.70	103.50	0.5	32,371	0.00%
2023/03/31	1.2	104.07	1	104.00	104.00	0.2	31,976	0.00%
2023/03/30	4	104.00	7.1	104.07	104.50	-3.1	32,025	-0.01%
2023/03/29	24.5	103.10	14	103.50	103.50	10.4	32,165	0.03%
2023/03/28	13.1	103.20	6	103.08	103.00	7.1	32,556	0.02%
2023/03/27	67.1	104.01	1	103.50	103.50	66.1	32,645	0.20%
2023/03/24	9.3	105.09	63.5	105.18	105.50	-54.2	33,306	-0.16%
2023/03/23	4.1	103.75	1	104.00	103.50	3.1	32,568	0.01%
2023/03/22	32	103.52	1	104.00	103.50	31	32,454	0.10%
2023/03/21	0	0.00	28	103.91	103.50	-28	32,672	-0.09%
2023/03/20	27	102.52	1	102.50	102.50	26	32,644	0.08%
2023/03/17	3	104.00	15	104.00	103.50	-12	32,828	-0.04%
2023/03/16	4	102.75	5	102.90	102.00	-1	32,303	0.00%
2023/03/15	10	102.50	21	102.50	102.50	-11	32,585	-0.03%
2023/03/14	5	102.00	22	101.55	102.00	-17	33,160	-0.05%
2023/03/13	3	101.50	4	102.63	103.00	-1	33,434	0.00%
2023/03/10	7	101.86	28	101.75	102.00	-21	34,333	-0.06%
2023/03/09	36.7	103.39	1.1	103.45	102.50	35.6	34,973	0.10%
2023/03/08	17	104.47	5.5	104.50	104.00	11.5	35,167	0.03%
2023/03/07	14	105.50	55.2	104.92	105.00	-41.2	35,211	-0.12%
2023/03/06	4	103.50	47.3	103.53	103.50	-43.3	34,782	-0.12%
2023/03/03	19.1	102.92	11	103.32	102.50	8.1	34,733	0.02%
2023/03/02	10.8	102.04	14.2	102.50	102.50	-3.4	34,949	-0.01%
2023/03/01	5.1	100.24	9	101.83	102.00	-3.9	35,010	-0.01%
2023/02/24	16	101.50	10.3	102.11	101.00	5.8	34,736	0.02%
2023/02/23	7.1	102.50	17	102.56	103.00	-9.9	34,341	-0.03%
2023/02/22	11.4	101.96	1.4	101.63	102.00	10.1	34,713	0.03%
2023/02/21	5.2	102.62	15	102.50	102.50	-9.8	34,783	-0.03%
2023/02/20	20	103.33	0	0.00	103.00	20	35,331	0.06%
2023/02/17	3	102.67	30	103.18	103.50	-27	35,745	-0.08%
2023/02/16	4.2	103.12	27.1	103.18	103.50	-22.8	36,384	-0.06%
2023/02/15	7.2	102.14	34	101.72	102.50	-26.9	37,202	-0.07%
2023/02/14	13	101.50	14	101.75	102.00	-1	37,250	0.00%
2023/02/13	4.3	101.27	16	101.13	101.00	-11.7	37,616	-0.03%
2023/02/10	2	101.75	16.3	101.53	101.50	-14.3	37,809	-0.04%
2023/02/09	9.3	100.85	23	100.85	101.00	-13.7	38,059	-0.04%
2023/02/08	12.3	100.51	7.3	100.52	100.50	5	38,379	0.01%
2023/02/07	42.3	100.87	7	100.50	100.50	35.3	38,627	0.09%
2023/02/06	41	101.61	32.1	101.52	101.50	8.9	38,581	0.02%
2023/02/03	46.2	99.75	22	99.75	99.60	24.2	38,523	0.06%
2023/02/02	36.2	100.25	2	100.50	100.00	34.2	38,531	0.09%
2023/02/01	57	100.10	10	100.04	100.00	47	38,077	0.12%
2023/01/31	13.3	99.72	11.1	100.20	99.70	2.3	37,933	0.01%
2023/01/30	63.2	98.29	18	98.35	98.10	45.2	37,093	0.12%
2023/01/17	6.5	98.22	13	98.30	98.10	-6.5	36,341	-0.02%
2023/01/16	20.7	98.65	2	98.40	98.10	18.7	36,361	0.05%
2023/01/13	2.4	98.89	6	98.63	98.60	-3.6	36,315	-0.01%
2023/01/12	7.8	99.06	2	98.95	98.60	5.8	36,978	0.02%
2023/01/11	7.3	99.32	2	99.65	99.10	5.3	37,569	0.01%
2023/01/10	1.1	99.48	6	99.32	99.40	-4.9	37,879	-0.01%
2023/01/09	27.4	99.09	10	99.22	99.10	17.4	38,027	0.05%
2023/01/06	29.4	98.57	3	98.57	98.40	26.4	37,890	0.07%
2023/01/05	32	98.13	0	0.00	98.00	32	38,045	0.08%
2023/01/04	34.9	98.19	3	98.50	98.10	31.9	38,079	0.08%
2023/01/03	20.6	98.55	30	98.99	99.10	-9.4	38,013	-0.02%
2022/12/30	5.1	99.96	0	0.00	99.90	5.1	37,602	0.01%
2022/12/29	71.2	99.71	4	99.78	99.70	67.2	37,753	0.18%
2022/12/28	15.5	100.04	2	100.50	100.50	13.5	38,005	0.04%
2022/12/27	11	100.95	7	100.50	100.50	4	37,915	0.01%
2022/12/26	3.8	101.00	0	0.00	101.00	3.8	38,115	0.01%
2022/12/23	1.2	100.50	0	0.00	101.00	1.2	38,434	0.00%
2022/12/22	0.1	100.50	9	100.83	101.00	-8.9	38,849	-0.02%
2022/12/21	24.3	100.38	5.1	100.51	100.00	19.2	39,308	0.05%
2022/12/20	20.8	100.26	14	100.36	100.00	6.8	39,198	0.02%
2022/12/19	14	100.96	27	100.61	101.50	-13	39,135	-0.03%
2022/12/16	25.7	100.73	1	101.00	100.50	24.7	38,899	0.06%
2022/12/15	11.5	101.52	0	0.00	101.50	11.5	38,102	0.03%
2022/12/14	1	102.00	3	102.50	102.50	-2	38,124	-0.01%
2022/12/13	22.7	101.53	12	101.42	101.00	10.7	38,141	0.03%
2022/12/12	17.2	101.65	0	0.00	102.00	17.2	37,850	0.05%
2022/12/09	8.1	102.56	1	102.50	102.00	7.1	38,145	0.02%
2022/12/08	28.6	101.93	7.1	102.00	101.50	21.6	37,890	0.06%
2022/12/07	13.1	102.66	12	102.50	102.00	1.1	37,817	0.00%
2022/12/06	66.7	103.35	23.2	103.35	103.00	43.6	37,621	0.12%
2022/12/05	12.2	106.25	15.3	105.77	105.50	-3.1	37,014	-0.01%
2022/12/02	19	105.20	71.2	105.41	105.50	-52.3	36,500	-0.14%
2022/12/01	38.2	102.02	22.1	102.73	103.00	16.1	35,734	0.04%
2022/11/30	6.3	100.78	3.4	101.00	100.50	2.9	34,905	0.01%
2022/11/29	14.6	99.90	9	100.00	100.00	5.6	34,038	0.02%
2022/11/28	21.5	100.12	0.2	100.00	100.00	21.4	33,757	0.06%
2022/11/25	21.1	100.62	11	100.91	100.50	10.1	33,605	0.03%
2022/11/24	50.3	100.02	0	0.00	101.00	50.3	33,507	0.15%
2022/11/23	6.7	100.93	5.2	101.12	100.50	1.5	33,169	0.00%
2022/11/22	11.5	100.15	5	100.50	100.50	6.5	33,091	0.02%
2022/11/21	14	100.50	3	100.00	100.00	11	32,902	0.03%
2022/11/18	16.1	101.14	28	100.98	100.50	-11.9	32,636	-0.04%
2022/11/17	29.1	101.41	17.9	101.50	101.50	11.2	32,326	0.03%
2022/11/16	17.6	101.76	19	101.68	101.50	-1.4	32,188	0.00%
2022/11/15	47.1	101.44	41.1	101.91	101.50	6	31,685	0.02%
2022/11/14	23.2	100.07	6.1	101.50	101.50	17.1	31,198	0.05%
2022/11/11	71.5	100.20	49	100.34	100.00	22.5	30,512	0.07%
2022/11/10	13.2	100.55	3	100.83	100.50	10.2	29,543	0.03%
2022/11/09	10.1	100.91	18	101.81	102.50	-7.9	29,373	-0.03%
2022/11/08	21.2	100.05	5	100.00	100.00	16.2	29,190	0.06%
2022/11/07	30	99.99	21	100.48	100.00	9	29,498	0.03%
2022/11/04	65.4	100.09	1	100.50	100.50	64.4	29,858	0.22%
2022/11/03	21.6	100.64	8.1	101.01	101.00	13.5	29,990	0.05%
2022/11/02	4.2	101.64	10	101.70	102.00	-5.8	29,765	-0.02%
2022/11/01	12.6	101.14	123	101.50	101.50	-110.4	29,668	-0.37%	大賣/鉅額交易
2022/10/31	21.3	102.01	3	102.50	102.50	18.3	29,304	0.06%
2022/10/28	9.3	104.15	9	104.00	104.00	0.3	29,222	0.00%
2022/10/27	0	0.00	14	104.32	104.00	-14	29,368	-0.05%
2022/10/26	0.1	103.50	2	103.75	104.00	-1.9	29,519	-0.01%
2022/10/25	6	102.09	7.3	102.79	103.50	-1.3	29,293	0.00%
2022/10/24	1	103.50	0	0.00	103.00	1	29,045	0.00%
2022/10/21	2	103.00	2	103.25	103.50	0	28,923	0.00%
2022/10/20	16.2	101.75	15	102.47	102.50	1.2	29,034	0.00%
2022/10/19	7.5	103.23	12	103.79	103.00	-4.5	28,453	-0.02%
2022/10/18	30.1	104.38	29.2	103.56	103.50	0.9	28,204	0.00%
2022/10/17	3	105.00	17.5	104.97	105.00	-14.5	28,041	-0.05%
2022/10/14	31.4	105.05	4	105.00	105.00	27.4	27,956	0.10%
2022/10/13	8	103.31	6	103.50	103.50	2	28,122	0.01%
2022/10/12	6.4	102.96	25	103.38	103.00	-18.6	27,974	-0.07%
2022/10/11	39.2	104.45	3	104.17	104.00	36.2	27,628	0.13%
2022/10/07	5	107.30	17	107.03	107.50	-12	27,413	-0.04%
2022/10/06	9	107.00	4	107.38	107.50	5	27,815	0.02%
2022/10/05	8	106.13	24.1	106.69	107.00	-16.1	27,893	-0.06%
2022/10/04	0	0.00	5	102.40	102.50	-5	27,455	-0.02%
2022/10/03	4.5	101.06	1	101.00	101.00	3.5	27,474	0.01%
2022/09/30	12.1	100.26	6	101.17	102.00	6.1	27,695	0.02%
2022/09/29	4.5	101.61	3	101.50	101.50	1.5	27,913	0.01%
2022/09/28	36.5	101.40	11	101.09	100.50	25.5	28,002	0.09%
2022/09/27	8.3	103.70	6	103.50	103.50	2.3	27,942	0.01%
2022/09/26	49.6	104.90	4	104.25	104.00	45.6	28,760	0.16%
2022/09/23	1.2	106.54	2	106.50	106.50	-0.9	29,122	0.00%
2022/09/22	25.9	106.52	18	106.97	107.00	7.9	29,606	0.03%
2022/09/21	22	107.61	7	107.14	107.00	15	29,763	0.05%
2022/09/20	6	107.50	3	108.33	108.50	3	29,793	0.01%
2022/09/19	1	106.51	1	107.01	107.00	0	29,797	0.00%
2022/09/16	14.2	107.01	6	107.00	107.50	8.2	30,004	0.03%
2022/09/15	26.1	107.64	31	108.50	108.00	-4.9	30,148	-0.02%
2022/09/14	66.1	107.55	43.1	108.00	107.50	23	30,383	0.08%
2022/09/13	1	109.50	58	109.53	110.00	-57	30,584	-0.19%
2022/09/12	12	108.00	13	108.04	108.50	-1	30,594	0.00%
2022/09/08	10	106.50	35	107.00	107.00	-25	31,113	-0.08%
2022/09/07	69.1	107.06	52	106.39	106.00	17.1	31,387	0.05%
2022/09/06	31	107.63	47	108.00	108.50	-16	31,270	-0.05%
2022/09/05	6.1	108.00	8	108.00	108.00	-1.9	31,528	-0.01%
2022/09/02	21.1	107.50	34.1	107.78	107.50	-13	31,931	-0.04%
2022/09/01	53.4	107.63	6	107.50	107.50	47.4	32,046	0.15%
2022/08/31	13	108.04	20	108.53	109.00	-7	31,915	-0.02%
2022/08/30	22.5	108.28	40	108.50	108.50	-17.5	31,741	-0.06%
2022/08/29	61.4	108.10	22	108.70	108.00	39.4	32,006	0.12%
2022/08/26	10	109.50	0.7	110.50	110.50	9.3	32,155	0.03%
2022/08/25	20	109.50	11	109.50	109.50	9	32,478	0.03%
2022/08/24	4.4	109.51	29	109.33	109.50	-24.7	33,426	-0.07%
2022/08/23	4	110.00	1	110.00	110.00	3	34,509	0.01%
2022/08/22	26	110.02	1.2	110.57	111.00	24.8	34,940	0.07%
2022/08/19	4	111.13	7	111.50	111.00	-3	35,525	-0.01%
2022/08/18	4	111.50	4	111.63	112.00	0	35,898	0.00%
2022/08/17	1	112.50	4.2	112.10	112.50	-3.2	36,728	-0.01%
2022/08/16	4.3	111.01	2.2	111.27	111.00	2.1	36,840	0.01%
2022/08/15	80.2	111.84	4	111.63	112.00	76.2	36,930	0.21%
2022/08/12	22	113.25	73.4	112.98	112.50	-51.4	37,208	-0.14%
2022/08/11	10.2	111.86	142.7	112.33	113.00	-132.5	37,022	-0.36%	大賣/鉅額交易
2022/08/10	12	110.04	25.1	110.26	110.00	-13.1	36,918	-0.04%
2022/08/09	13.1	107.62	10.2	108.75	109.00	3	36,398	0.01%
2022/08/08	11	107.00	0	0.00	108.00	11	36,343	0.03%
2022/08/05	25.1	108.30	3	108.50	108.00	22.1	36,295	0.06%
2022/08/04	8	107.56	34.2	107.94	108.00	-26.2	36,249	-0.07%
2022/08/03	12.5	107.82	18	107.75	108.50	-5.5	35,932	-0.02%
2022/08/02	20	106.90	18	106.69	108.00	2	35,709	0.01%
2022/08/01	23.3	108.53	9	108.50	109.00	14.3	35,441	0.04%
2022/07/29	1.1	108.52	3	108.67	109.00	-2	35,652	-0.01%
2022/07/28	4	108.25	12.5	108.30	108.50	-8.5	35,867	-0.02%
2022/07/27	14	108.14	24	108.75	108.00	-10	36,003	-0.03%
2022/07/26	4.6	107.93	17	107.88	108.00	-12.4	35,778	-0.03%
2022/07/25	7.2	107.48	8	107.00	107.50	-0.8	35,635	0.00%
2022/07/22	42	106.00	9.2	106.11	106.00	32.8	35,447	0.09%
2022/07/21	24	104.25	24.3	104.96	105.50	-0.3	35,462	0.00%
2022/07/20	3	104.17	17	104.32	103.50	-14	35,419	-0.04%
2022/07/19	23.2	103.98	2	104.00	104.00	21.2	35,511	0.06%
2022/07/18	6	104.50	3	104.67	105.00	3	35,446	0.01%
2022/07/15	8	105.00	34	105.47	105.00	-26	35,469	-0.07%
2022/07/14	21.2	104.47	42.6	104.88	105.00	-21.4	35,384	-0.06%
2022/07/13	7	103.14	24	103.15	102.50	-17	34,910	-0.05%
2022/07/12	13	100.01	20	100.50	100.50	-7	34,569	-0.02%
2022/07/11	18.2	101.11	16	101.00	101.00	2.2	34,330	0.01%
2022/07/08	12.1	102.71	63	102.03	102.00	-50.9	34,172	-0.15%
2022/07/07	5.6	102.60	9	102.83	103.50	-3.4	33,867	-0.01%
2022/07/06	39	101.23	9	100.89	100.50	30	33,478	0.09%
2022/07/05	6.2	101.91	3	102.50	102.50	3.2	33,199	0.01%
2022/07/04	57.2	100.42	14	100.57	100.00	43.2	32,860	0.13%
2022/07/01	53	106.53	29.1	106.52	106.00	23.9	32,262	0.07%
2022/06/30	70.2	109.25	1	109.50	109.00	69.2	31,744	0.22%
2022/06/29	4.1	111.13	13	111.04	111.00	-8.9	31,393	-0.03%
2022/06/28	6	111.17	10	111.70	112.00	-4	31,168	-0.01%
2022/06/27	10	111.35	4	111.63	111.00	6	31,040	0.02%
2022/06/24	1	110.50	13	110.00	110.00	-12	30,863	-0.04%
2022/06/23	35.6	108.05	6	108.50	108.00	29.6	30,701	0.10%
2022/06/22	8.6	109.95	19	109.61	109.50	-10.4	30,281	-0.03%
2022/06/21	7.2	110.53	6	111.83	112.00	1.2	30,597	0.00%
2022/06/20	9.1	109.34	9.3	109.55	109.00	-0.2	30,276	0.00%
2022/06/17	81.1	109.61	3	110.17	109.50	78.1	30,071	0.26%
2022/06/16	19.1	112.21	13	112.65	111.50	6.1	29,597	0.02%
2022/06/15	5.1	111.60	19	112.08	112.00	-14	30,439	-0.05%
2022/06/14	14.2	110.87	14.3	110.73	111.50	-0.1	30,755	0.00%
2022/06/13	44.6	111.90	18	111.53	111.50	26.6	30,823	0.09%
2022/06/10	8.2	114.44	7.6	114.54	114.00	0.5	30,587	0.00%
2022/06/09	10.1	114.80	27.5	115.04	115.50	-17.4	30,617	-0.06%
2022/06/08	1.2	114.40	17	114.06	114.00	-15.8	30,518	-0.05%
2022/06/07	27.2	114.04	8.4	113.88	113.50	18.8	30,625	0.06%
2022/06/06	11.1	114.64	22.8	115.31	115.50	-11.7	30,483	-0.04%
2022/06/02	15.5	114.96	21.3	114.44	114.00	-5.8	30,890	-0.02%
2022/06/01	50.5	114.60	38.9	115.04	114.50	11.6	31,010	0.04%
2022/05/31	28.1	111.43	60.6	112.30	113.00	-32.5	30,133	-0.11%
2022/05/30	17	109.94	40	110.31	110.50	-23	28,871	-0.08%
2022/05/27	18.4	110.15	30	110.47	110.00	-11.6	28,372	-0.04%
2022/05/26	28.5	108.98	16.8	109.51	109.00	11.7	27,992	0.04%
2022/05/25	33	109.50	42.1	109.19	109.50	-9.1	27,818	-0.03%
2022/05/24	11.9	108.43	17	108.41	108.00	-5.1	27,347	-0.02%
2022/05/23	9.5	108.24	36.4	108.29	108.00	-26.9	26,969	-0.10%
2022/05/20	10	107.40	34.7	108.13	107.00	-24.7	26,832	-0.09%
2022/05/19	3.6	105.72	11	106.23	107.50	-7.4	26,456	-0.03%
2022/05/18	13.6	106.55	28.5	106.54	107.00	-14.9	26,023	-0.06%
2022/05/17	4	104.50	17	105.00	105.00	-13	25,518	-0.05%
2022/05/16	0	104.50	16	104.00	104.50	-16	25,323	-0.06%
2022/05/13	12	103.58	0	0.00	104.00	12	25,172	0.05%
2022/05/12	14.1	102.54	12	102.50	102.00	2.1	25,217	0.01%
2022/05/11	11.7	103.33	1	103.50	103.00	10.7	25,124	0.04%
2022/05/10	1.1	103.05	3	104.00	104.00	-2	25,133	-0.01%
2022/05/09	0.2	103.50	11	103.50	104.00	-10.8	25,217	-0.04%
2022/05/06	1	103.50	10	103.15	104.00	-9	25,527	-0.04%
2022/05/05	1	105.00	25	105.02	104.50	-24	25,631	-0.09%
2022/05/04	7	104.00	9.2	104.00	104.00	-2.2	25,602	-0.01%
2022/05/03	0	102.00	1.1	102.45	102.50	-1.1	25,586	0.00%
2022/04/29	5.6	102.00	2	101.75	102.00	3.6	25,993	0.01%
2022/04/28	3.1	100.50	1	100.50	101.50	2.1	26,305	0.01%
2022/04/27	12.2	99.95	4	100.00	100.00	8.2	26,323	0.03%
2022/04/26	12.2	100.88	7	101.00	101.00	5.2	26,227	0.02%
2022/04/25	35.5	100.80	8	101.00	100.50	27.5	26,131	0.11%
2022/04/22	4	102.63	2	103.00	103.50	2	25,723	0.01%
2022/04/21	3	103.00	0	0.00	103.00	3	26,086	0.01%
2022/04/20	15.1	102.47	2	102.50	103.00	13.1	26,106	0.05%
2022/04/19	12.3	102.66	0	0.00	102.00	12.3	26,095	0.05%
2022/04/18	9.1	102.77	10	102.50	102.50	-0.9	26,235	0.00%
2022/04/15	1.1	103.50	2	103.25	103.00	-0.9	26,622	0.00%
2022/04/14	2	104.50	4	104.00	104.00	-2	27,070	-0.01%
2022/04/13	0	0.00	1	104.00	104.00	-1	27,740	0.00%
2022/04/12	2.1	102.02	5	102.70	102.00	-2.9	29,846	-0.01%
2022/04/11	28.2	102.04	1.5	102.17	102.00	26.7	29,853	0.09%
2022/04/08	17.6	102.91	1	102.50	103.00	16.6	29,736	0.06%
2022/04/07	40.4	103.63	1	104.00	103.00	39.4	29,605	0.13%
2022/04/06	2	104.50	0	0.00	105.00	2	29,253	0.01%
2022/04/01	22	104.52	0	0.00	104.50	22	28,990	0.08%
2022/03/31	2	105.75	3	106.00	106.00	-1	28,748	0.00%
2022/03/30	2.3	105.29	0	0.00	105.50	2.3	28,608	0.01%
2022/03/29	7	105.07	0	0.00	105.50	7	28,506	0.02%
2022/03/28	2	105.50	5	105.60	106.00	-3	28,443	-0.01%
2022/03/25	10	106.20	1	106.50	106.00	9	28,332	0.03%
2022/03/24	9	106.17	15.2	106.95	106.50	-6.2	28,289	-0.02%
2022/03/23	1	105.00	0	0.00	105.50	1	27,980	0.00%
2022/03/22	1	104.50	1.1	104.45	104.00	-0.1	28,224	0.00%
2022/03/21	7	105.36	3	105.50	104.50	4	28,256	0.01%
2022/03/18	7.3	104.10	36	105.40	106.00	-28.7	28,271	-0.10%
2022/03/17	1.2	104.42	20	103.95	104.00	-18.8	27,192	-0.07%
2022/03/16	9.1	100.84	2.2	101.04	101.50	6.9	26,806	0.03%
2022/03/15	13.1	101.23	7	101.29	101.00	6.1	26,458	0.02%
2022/03/14	10.1	102.50	2	103.50	102.50	8.1	26,525	0.03%
2022/03/11	1.1	103.91	4.3	103.50	103.50	-3.2	26,516	-0.01%
2022/03/10	1	103.00	4	103.38	103.00	-3	26,500	-0.01%
2022/03/09	10.1	101.85	1.2	102.00	101.50	8.9	26,385	0.03%
2022/03/08	24.5	100.90	7.3	101.10	101.50	17.2	26,349	0.07%
2022/03/07	16.9	102.80	7	103.14	102.50	9.9	25,720	0.04%
2022/03/04	2.2	104.97	26.5	104.01	105.00	-24.4	25,816	-0.09%
2022/03/03	12.1	104.92	3	104.67	104.50	9.1	25,972	0.04%
2022/03/02	0.2	104.50	2	104.75	104.50	-1.8	26,143	-0.01%
2022/03/01	4.1	104.87	3	104.83	104.50	1.1	26,204	0.00%
2022/02/25	2.2	103.01	3	103.33	103.00	-0.8	26,220	0.00%
2022/02/24	25.3	103.07	26.8	103.44	102.50	-1.6	26,098	-0.01%
2022/02/23	0.1	105.00	0	0.00	105.00	0.1	25,606	0.00%
2022/02/22	2.5	104.56	0	0.00	104.50	2.5	25,709	0.01%
2022/02/21	1.1	106.00	163.1	105.98	106.00	-162	25,784	-0.63%	大賣/鉅額交易
2022/02/18	1.1	105.50	0	0.00	105.50	1.1	25,924	0.00%
2022/02/17	3	105.83	1.2	105.92	106.00	1.8	25,998	0.01%
2022/02/16	1.2	105.04	5	105.40	105.50	-3.9	26,003	-0.01%
2022/02/15	0.2	104.50	2.3	104.44	104.00	-2.1	26,223	-0.01%
2022/02/14	4.1	104.01	3	104.67	104.00	1.1	26,310	0.00%
2022/02/11	7	105.50	5	105.10	106.00	2	26,318	0.01%
2022/02/10	2.1	106.00	44	105.80	106.50	-41.9	26,440	-0.16%
2022/02/09	37	106.04	4	106.13	106.50	33	26,437	0.12%
2022/02/08	1.1	105.48	14	104.50	105.50	-13	26,352	-0.05%
2022/02/07	26.1	102.67	0	0.00	103.00	26.1	25,826	0.10%
2022/01/26	14.2	102.22	3	103.00	102.00	11.2	25,471	0.04%
2022/01/25	5.3	102.41	9	102.89	103.00	-3.7	25,257	-0.01%
2022/01/24	15.5	103.44	10.4	103.31	103.00	5.1	25,076	0.02%
2022/01/21	29.4	102.33	3.3	102.35	102.00	26.2	24,727	0.11%
2022/01/20	6.3	103.02	1.1	103.96	103.00	5.2	24,415	0.02%
2022/01/19	7.2	103.86	0	0.00	103.50	7.2	24,199	0.03%
2022/01/18	6.2	104.00	0.1	104.00	103.50	6.1	24,100	0.03%
2022/01/17	0.3	104.00	1.1	103.55	103.50	-0.8	24,204	0.00%
2022/01/14	132.7	103.79	2	103.50	103.50	130.7	24,181	0.54%	大買/鉅額交易
2022/01/13	0	0.00	3.9	105.24	105.50	-3.9	24,050	-0.02%
2022/01/12	36.3	104.00	2.1	104.01	104.50	34.2	24,214	0.14%
2022/01/11	15.3	104.50	0.3	104.50	104.50	15	24,338	0.06%
2022/01/10	30.3	104.77	6	104.75	104.50	24.3	24,605	0.10%
2022/01/07	17	106.44	11	106.36	106.50	6	24,846	0.02%
2022/01/06	38.3	107.00	16.2	107.43	107.00	22.1	24,497	0.09%
2022/01/05	40.6	108.30	49.1	108.90	109.00	-8.5	23,990	-0.04%
2022/01/04	19	103.58	5.5	103.55	103.50	13.5	22,264	0.06%
2022/01/03	16	104.06	2	103.75	103.00	14	22,420	0.06%
2021/12/30	0.5	104.55	10	104.35	104.00	-9.5	22,693	-0.04%
2021/12/29	0	105.00	0	0.00	105.00	0	23,058	0.00%
2021/12/28	6	104.58	6	104.75	105.50	0	23,528	0.00%
2021/12/27	1.3	104.50	6	104.50	104.50	-4.7	23,690	-0.02%
2021/12/24	1.1	104.48	1	104.00	104.00	0.1	24,112	0.00%
2021/12/23	6.2	104.00	5	103.90	104.00	1.2	24,295	0.00%
2021/12/22	5	103.80	2	103.75	103.50	3	24,599	0.01%
2021/12/21	1	103.50	1	104.50	104.50	0	24,777	0.00%
2021/12/20	11.2	103.10	3.6	103.50	103.00	7.6	24,788	0.03%
2021/12/17	3.1	103.35	4	103.63	103.50	-0.9	24,743	0.00%
2021/12/16	14.1	103.79	4	104.50	103.50	10.1	24,530	0.04%
2021/12/15	1	104.00	4.1	104.38	105.00	-3.1	24,606	-0.01%
2021/12/14	3	104.67	27.2	104.44	104.50	-24.2	24,867	-0.10%
2021/12/13	4.3	104.57	1	105.00	104.50	3.3	24,882	0.01%
2021/12/10	15.4	105.34	2	105.25	105.00	13.4	25,648	0.05%
2021/12/09	5	105.80	3	105.50	106.00	2	25,628	0.01%
2021/12/08	16.3	105.66	0	0.00	105.00	16.3	25,632	0.06%
2021/12/07	3.1	106.16	3	105.67	106.00	0.1	25,267	0.00%
2021/12/06	14	106.43	1	106.50	106.50	13	25,185	0.05%
2021/12/03	5	105.20	8.1	105.44	105.00	-3.1	25,281	-0.01%
2021/12/02	16.1	105.25	11	106.27	105.00	5.1	25,365	0.02%
2021/12/01	11	105.50	6	105.33	105.50	5	25,219	0.02%
2021/11/30	8	103.81	1.8	104.71	103.50	6.3	25,243	0.02%
2021/11/29	102.1	103.13	92	103.49	103.50	10.1	24,913	0.04%	大買/
2021/11/26	29.1	103.64	10	103.95	103.50	19.1	24,820	0.08%
2021/11/25	4.2	105.74	2.1	105.02	105.00	2.1	24,927	0.01%
2021/11/24	25.4	105.07	2.2	105.05	105.50	23.2	24,868	0.09%
2021/11/23	15.2	106.30	12.4	106.06	106.00	2.7	24,601	0.01%
2021/11/22	3.1	106.68	0.2	107.00	106.50	2.9	24,446	0.01%
2021/11/19	7.5	106.76	7.4	107.27	106.50	0	24,384	0.00%
2021/11/18	23	106.72	3	107.00	107.00	20	24,337	0.08%
2021/11/17	15.2	107.54	2	108.00	107.00	13.2	24,205	0.05%
2021/11/16	1	108.49	26	108.50	108.00	-25	24,180	-0.10%
2021/11/15	2.4	108.53	1	110.00	108.00	1.4	24,775	0.01%
2021/11/12	1.3	108.46	16	108.81	109.00	-14.7	24,877	-0.06%
2021/11/11	15	107.60	2.1	108.02	107.50	12.9	24,858	0.05%
2021/11/10	6.2	108.99	17	108.62	109.00	-10.9	25,126	-0.04%
2021/11/09	7	107.50	11	107.95	108.00	-4	25,521	-0.02%
2021/11/08	19	107.18	22	107.30	107.50	-3	25,431	-0.01%
2021/11/05	10	108.15	22	108.43	109.00	-12	25,877	-0.05%
2021/11/04	2	108.00	14.1	108.00	108.00	-12.1	26,297	-0.05%
2021/11/03	3	108.33	2	108.00	107.50	1	26,495	0.00%
2021/11/02	1.2	108.00	16	107.81	107.50	-14.8	26,978	-0.05%
2021/11/01	16	107.13	2	107.50	106.50	14	26,974	0.05%
2021/10/29	11	107.00	1	107.50	107.00	10	27,025	0.04%
2021/10/28	0	0.00	2	108.50	108.50	-2	27,041	-0.01%
2021/10/27	2	108.00	1	108.00	108.00	1	27,205	0.00%
2021/10/26	0	0.00	16	108.91	109.00	-16	27,413	-0.06%
2021/10/25	16	107.97	3	108.00	108.00	13	27,459	0.05%
2021/10/22	5.1	107.89	18.2	108.22	107.50	-13.1	27,653	-0.05%
2021/10/21	2	107.75	8	108.00	108.00	-6	27,868	-0.02%
2021/10/20	23	107.22	4	107.63	107.50	19	27,916	0.07%
2021/10/19	7.2	107.15	3	107.00	107.00	4.2	27,785	0.02%
2021/10/18	17	109.12	16.5	108.01	107.50	0.5	28,334	0.00%
2021/10/15	17	109.32	26.7	108.88	109.50	-9.7	28,682	-0.03%
2021/10/14	0	0.00	3	107.00	106.50	-3	28,303	-0.01%
2021/10/13	3	105.67	6	105.67	105.50	-3	28,537	-0.01%
2021/10/12	16.1	105.16	9	105.17	105.00	7.1	28,786	0.02%
2021/10/08	4	107.25	14	107.64	108.00	-10	29,185	-0.03%
2021/10/07	13.3	106.54	36	106.35	107.00	-22.7	29,179	-0.08%
2021/10/06	18.5	103.99	25.1	103.64	103.00	-6.6	29,150	-0.02%
2021/10/05	17.7	101.58	10	101.50	101.50	7.7	28,786	0.03%
2021/10/04	32	103.00	6	103.33	103.00	26	28,567	0.09%
2021/10/01	32.9	103.60	14	103.18	103.00	18.9	28,543	0.07%
2021/09/30	31	105.27	12.3	105.17	105.00	18.7	28,439	0.07%
2021/09/29	33.6	104.87	2	104.75	105.00	31.6	28,792	0.11%
2021/09/28	7.6	106.21	6	107.00	106.50	1.6	29,592	0.01%
2021/09/27	1.2	107.58	0	0.00	107.50	1.2	29,497	0.00%
2021/09/24	4.1	107.51	0	0.00	107.50	4.1	29,530	0.01%
2021/09/23	28.4	106.96	7	107.29	106.50	21.4	29,793	0.07%
2021/09/22	6.1	106.51	7	106.50	107.00	-0.9	29,774	0.00%
2021/09/17	5.3	107.93	1	108.50	108.50	4.3	29,528	0.01%
2021/09/16	12.3	107.72	7.9	107.87	107.50	4.4	29,476	0.01%
2021/09/15	10.9	110.15	11	109.59	108.50	-0.1	29,612	0.00%
2021/09/14	25	106.98	1	107.00	107.50	24	29,019	0.08%
2021/09/13	8.5	106.65	5	107.00	106.50	3.5	29,065	0.01%
2021/09/10	6.1	108.00	0	0.00	108.00	6.1	29,390	0.02%
2021/09/09	13	106.88	0	0.00	107.00	13	29,660	0.04%
2021/09/08	22.1	108.05	2	108.50	107.50	20.1	29,623	0.07%
2021/09/07	21.1	108.64	8	108.94	108.50	13.1	29,547	0.04%
2021/09/06	4.6	111.55	5	111.90	111.00	-0.4	29,553	0.00%
2021/09/03	3.9	112.13	8.2	112.43	112.50	-4.3	29,849	-0.01%
2021/09/02	20	111.20	16	111.31	111.50	4	29,768	0.01%
2021/09/01	3.5	110.57	19	110.92	111.00	-15.5	29,654	-0.05%
2021/08/31	14.2	108.58	13.2	109.88	111.00	1	29,587	0.00%
2021/08/30	3	108.50	0	0.00	109.00	3	29,418	0.01%
2021/08/27	0	0.00	39	107.99	108.00	-39	29,666	-0.13%
2021/08/26	4.1	107.27	0	0.00	107.50	4.1	29,835	0.01%
2021/08/25	15	107.83	12	108.38	108.50	3	30,168	0.01%
2021/08/24	0.3	108.50	3.5	108.50	109.00	-3.1	30,304	-0.01%
2021/08/23	1	106.00	34	106.18	107.50	-33	30,576	-0.11%
2021/08/20	24.3	104.09	24	104.09	104.50	0.3	30,649	0.00%
2021/08/19	45.3	103.56	4	103.63	103.00	41.3	31,163	0.13%
2021/08/18	28.5	105.57	26	105.79	107.00	2.5	30,717	0.01%
2021/08/17	15.4	107.04	58	107.28	106.50	-42.7	31,031	-0.14%
2021/08/16	11.1	106.78	9	107.44	107.50	2.1	31,124	0.01%
2021/08/13	11.2	108.92	18.2	109.12	109.00	-7	31,441	-0.02%
2021/08/12	0	109.00	2.7	109.04	109.00	-2.7	31,378	-0.01%
2021/08/11	11.6	107.44	18	108.44	109.00	-6.4	31,859	-0.02%
2021/08/10	26.9	109.45	4.5	109.72	108.50	22.4	32,440	0.07%
2021/08/09	21.7	111.72	0	112.00	112.00	21.7	33,341	0.06%
2021/08/06	22.3	112.03	9	112.83	112.50	13.3	33,684	0.04%
2021/08/05	25	111.68	7	111.64	112.00	18	34,169	0.05%
2021/08/04	5.1	112.00	1.2	112.00	112.00	3.8	36,329	0.01%
2021/08/03	9	111.06	3	111.00	111.50	6	37,309	0.02%
2021/08/02	1	112.48	9	111.83	113.00	-8	37,640	-0.02%
2021/07/30	7.2	110.08	9	110.22	110.00	-1.8	38,246	0.00%
2021/07/29	3	110.17	10	110.85	111.00	-7	38,400	-0.02%
2021/07/28	18.2	109.87	3	109.83	110.50	15.2	39,142	0.04%
2021/07/27	2.1	110.52	10	111.35	111.50	-7.9	40,042	-0.02%
2021/07/26	35.9	109.72	6	109.75	110.00	29.9	40,774	0.07%
2021/07/23	21.9	110.77	4	111.13	110.50	17.9	40,978	0.04%
2021/07/22	24.7	110.71	9.3	111.41	110.50	15.4	41,267	0.04%
2021/07/21	75.4	113.23	33.8	114.21	112.50	41.6	41,185	0.10%
2021/07/20	36	114.76	19	114.89	114.50	17	40,817	0.04%
2021/07/19	29	116.86	5	116.70	116.50	24	41,033	0.06%
2021/07/16	22.4	118.60	8	119.00	119.50	14.4	41,627	0.03%
2021/07/15	7	118.43	53	118.69	119.50	-46	41,646	-0.11%
2021/07/14	9	116.78	12.1	117.00	116.00	-3.1	41,038	-0.01%
2021/07/13	8.3	116.48	19.1	116.60	116.50	-10.8	41,122	-0.03%
2021/07/12	16.1	114.94	6.3	115.08	115.00	9.8	41,396	0.02%
2021/07/09	30.3	114.00	4.5	113.67	114.00	25.8	41,770	0.06%
2021/07/08	8.1	115.38	21.3	115.83	115.50	-13.2	42,184	-0.03%
2021/07/07	12	115.33	8.3	115.74	115.00	3.7	42,614	0.01%
2021/07/06	10.1	116.50	9	116.72	116.50	1.1	43,302	0.00%
2021/07/05	28	115.61	25.1	115.35	117.00	2.9	43,911	0.01%
2021/07/02	12	111.54	11.2	112.00	111.50	0.8	43,223	0.00%
2021/07/01	7.3	111.59	4	112.25	112.00	3.3	43,510	0.01%
2021/06/30	2.6	112.58	10.1	112.95	112.00	-7.5	43,940	-0.02%
2021/06/29	5.1	111.60	5.4	111.87	111.50	-0.3	45,039	0.00%
2021/06/28	7	111.72	8.4	112.42	111.50	-1.4	46,909	0.00%
2021/06/25	17.1	114.12	14.3	114.20	113.00	2.8	47,286	0.01%
2021/06/24	5.4	112.69	6.1	112.91	113.00	-0.7	47,379	0.00%
2021/06/23	8	109.94	6	110.42	111.50	2	47,741	0.00%
2021/06/22	9	109.11	5	109.30	108.50	4	48,354	0.01%
2021/06/21	24.4	109.17	8.4	108.82	108.50	16	49,335	0.03%
2021/06/18	9.7	111.81	11	112.36	111.50	-1.3	50,635	0.00%
2021/06/17	9	111.17	8.1	110.76	113.00	0.9	51,947	0.00%
2021/06/16	5.1	111.81	3.1	112.33	111.50	2	54,351	0.00%
2021/06/15	7.2	112.86	5	112.70	113.00	2.2	56,251	0.00%
2021/06/11	4.1	112.88	14	113.50	113.50	-9.9	58,242	-0.02%
2021/06/10	0	0.00	3	110.50	110.50	-3	59,189	-0.01%
2021/06/09	7.2	109.97	27	110.22	109.50	-19.8	60,027	-0.03%
2021/06/08	8	110.50	4.8	110.50	110.50	3.2	61,243	0.01%
2021/06/07	3	111.00	1	111.00	110.50	2	62,197	0.00%
2021/06/04	24.5	110.24	4.1	110.26	112.00	20.4	62,654	0.03%
2021/06/03	1.5	112.71	4.4	111.32	111.00	-2.9	62,906	0.00%
2021/06/02	19.1	113.08	5	111.40	112.00	14.1	63,414	0.02%
2021/06/01	26	114.12	6	113.83	114.50	20	64,306	0.03%
2021/05/31	3	112.00	50	113.08	113.50	-47	65,255	-0.07%
2021/05/28	36.1	110.53	18	110.97	111.00	18.1	66,126	0.03%
2021/05/27	13	108.73	21	108.95	109.50	-8	66,575	-0.01%
2021/05/26	2.3	111.97	16	110.69	111.50	-13.7	67,559	-0.02%
2021/05/25	26	112.13	11	112.68	112.00	15	69,013	0.02%
2021/05/24	16.2	108.97	7.1	108.94	109.50	9.1	69,079	0.01%
2021/05/21	33	108.70	37.2	109.19	109.50	-4.2	69,408	-0.01%
2021/05/20	4	105.50	46	105.72	106.00	-42	69,516	-0.06%
2021/05/19	23.1	105.00	5.8	105.41	105.00	17.3	70,236	0.02%
2021/05/18	23	104.55	33.2	104.72	107.00	-10.2	70,231	-0.01%
2021/05/17	48.5	99.63	37	98.77	98.20	11.5	70,387	0.02%
2021/05/14	30.5	104.80	25.3	104.81	104.50	5.2	70,236	0.01%
2021/05/13	34	102.68	33.9	103.34	103.00	0.1	70,571	0.00%
2021/05/12	72.4	101.20	52.2	101.04	102.00	20.2	70,334	0.03%
2021/05/11	68.7	107.75	19	107.71	107.00	49.7	69,233	0.07%
2021/05/10	12.2	114.16	2.1	113.52	113.00	10.1	69,994	0.01%
2021/05/07	14.1	116.28	27.5	116.70	117.50	-13.3	72,312	-0.02%
2021/05/06	7.2	112.42	15	111.33	112.50	-7.8	73,359	-0.01%
2021/05/05	32.9	111.58	22.1	111.79	110.00	10.8	74,195	0.01%
2021/05/04	89.8	109.24	41.3	109.57	108.50	48.5	75,249	0.06%
2021/05/03	39.5	112.99	33.3	113.08	112.50	6.2	76,133	0.01%
2021/04/29	20.7	117.42	14.3	117.49	116.00	6.4	78,603	0.01%
2021/04/28	31.7	117.67	5.4	117.16	117.00	26.3	79,282	0.03%
2021/04/27	44.2	119.14	33.3	119.04	118.50	10.9	80,842	0.01%
2021/04/26	20.1	118.27	2.6	118.77	117.50	17.5	81,368	0.02%
2021/04/23	18.3	117.90	7.2	118.36	119.00	11.1	82,262	0.01%
2021/04/22	39.9	118.71	18.9	119.32	117.50	21	84,441	0.02%
2021/04/21	44.3	120.35	25	120.48	120.00	19.3	88,574	0.02%
2021/04/20	12.7	121.68	20	121.53	122.00	-7.3	89,305	-0.01%
2021/04/19	22	121.68	25.5	122.07	121.50	-3.5	90,633	0.00%
2021/04/16	29.3	122.58	11.9	122.96	123.50	17.4	91,260	0.02%
2021/04/15	14	120.39	27	120.35	121.00	-13	92,273	-0.01%
2021/04/14	30.3	120.47	20	121.18	121.50	10.2	93,500	0.01%
2021/04/13	39	122.50	41.4	122.31	122.50	-2.4	96,281	0.00%
2021/04/12	36.4	120.81	7.1	121.00	120.50	29.4	99,322	0.03%
2021/04/09	39.1	121.30	28	121.66	120.00	11.1	102,027	0.01%
2021/04/08	22.8	122.43	6.5	122.52	122.50	16.4	101,224	0.02%
2021/04/07	16.1	123.50	25	123.06	123.50	-8.9	101,243	-0.01%
2021/04/06	4.4	123.23	10	123.03	122.50	-5.6	101,439	-0.01%
2021/04/01	44.8	122.29	37.1	122.19	121.50	7.7	101,864	0.01%
2021/03/31	62.2	124.59	27.2	125.49	124.00	35	102,143	0.03%
2021/03/30	12.6	128.86	19.8	129.13	129.50	-7.2	100,661	-0.01%
2021/03/29	7.3	128.07	14	128.07	128.50	-6.7	100,823	-0.01%
2021/03/26	45.8	127.09	46	127.45	126.50	-0.2	101,700	0.00%
2021/03/25	41.6	127.61	14	126.82	126.50	27.6	101,299	0.03%
2021/03/24	52.2	129.22	20.1	129.38	128.00	32.1	100,686	0.03%
2021/03/23	36.3	131.79	81.4	132.19	130.50	-45.1	99,806	-0.05%
2021/03/22	31.4	127.51	41.9	127.56	130.00	-10.4	98,701	-0.01%
2021/03/19	92.1	124.62	65.6	125.42	123.50	26.5	97,546	0.03%
2021/03/18	31.1	129.55	118.9	129.89	129.50	-87.8	95,637	-0.09%	大賣/
2021/03/17	45.2	126.59	136.1	125.75	126.00	-90.8	94,357	-0.10%	大賣/
2021/03/16	27.7	122.59	31.1	122.74	123.00	-3.3	92,873	0.00%
2021/03/15	19.4	119.85	13.4	120.17	121.00	6	92,452	0.01%
2021/03/12	45.2	118.70	67.6	119.21	120.00	-22.4	93,263	-0.02%
2021/03/11	26.1	117.00	25.2	117.08	117.00	0.9	94,385	0.00%
2021/03/10	6.1	115.99	27.1	115.85	115.50	-21.1	93,926	-0.02%
2021/03/09	13.1	112.92	20.6	113.46	115.00	-7.5	93,640	-0.01%
2021/03/08	75.2	113.70	15.5	115.44	113.50	59.7	93,481	0.06%
2021/03/05	99.1	114.42	112	114.55	115.00	-12.9	92,985	-0.01%	大賣/
2021/03/04	33.3	113.72	15	113.40	114.50	18.3	92,545	0.02%
2021/03/03	42.6	114.52	18.4	114.65	115.50	24.2	91,575	0.03%
2021/03/02	29.2	113.57	30	113.80	112.00	-0.8	90,689	0.00%
2021/02/26	43.3	113.01	6.2	112.02	112.00	37.2	90,179	0.04%
2021/02/25	31.8	115.90	57.5	115.17	116.50	-25.7	88,553	-0.03%
2021/02/24	23.9	111.86	6.5	112.42	110.50	17.4	87,097	0.02%
2021/02/23	20.3	110.68	21.1	110.81	111.50	-0.8	86,598	0.00%
2021/02/22	30.7	112.24	26.2	112.29	111.00	4.5	86,137	0.01%
2021/02/19	64.6	110.32	35.4	110.42	110.00	29.2	85,645	0.03%
2021/02/18	16.6	113.69	5	113.70	113.00	11.6	84,850	0.01%
2021/02/17	18.4	114.03	24	114.19	114.00	-5.6	84,908	-0.01%
2021/02/05	41.3	114.69	42	113.79	113.50	-0.7	83,928	0.00%
2021/02/04	32.3	114.72	42	113.98	114.00	-9.7	83,134	-0.01%
2021/02/03	7.2	116.35	13	116.77	116.50	-5.8	82,680	-0.01%
2021/02/02	135.4	116.28	148.5	116.05	116.50	-13.1	82,107	-0.02%	大買/大賣/
2021/02/01	170.6	112.30	157	110.58	113.00	13.6	81,389	0.02%	大買/大賣/
2021/01/29	82.2	114.49	121	114.47	111.50	-38.8	79,640	-0.05%	大賣/
2021/01/28	112.4	119.15	44.6	119.12	118.50	67.8	76,874	0.09%	大買/
2021/01/27	93.1	123.41	44.2	123.20	123.00	48.9	75,136	0.07%
2021/01/26	103.1	121.64	191.1	122.29	122.00	-88	73,916	-0.12%	大買/大賣/
2021/01/25	113.7	120.96	101.4	121.31	123.00	12.3	72,070	0.02%	大買/大賣/
2021/01/22	108.8	120.25	144	120.30	121.50	-35.2	70,174	-0.05%	大買/大賣/
2021/01/21	49	116.46	91	116.31	117.00	-42	67,021	-0.06%
2021/01/20	45.3	115.69	39.7	115.36	114.50	5.6	66,129	0.01%
2021/01/19	28.2	114.96	52.5	115.05	115.00	-24.3	64,197	-0.04%
2021/01/18	55.8	113.24	47.2	113.03	114.00	8.6	63,005	0.01%
2021/01/15	73.6	115.28	99.8	116.71	115.50	-26.3	61,737	-0.04%
2021/01/14	128.5	114.38	266.8	113.51	116.00	-138.3	59,302	-0.23%	大買/大賣/鉅額交易
2021/01/13	18.2	105.83	72.2	106.10	106.50	-54	54,542	-0.10%
2021/01/12	38.7	104.55	65	104.19	104.00	-26.3	53,983	-0.05%
2021/01/11	47.6	107.33	58	107.94	107.50	-10.5	53,647	-0.02%
2021/01/08	38.2	107.33	87.2	107.76	108.00	-48.9	53,291	-0.09%
2021/01/07	44.5	107.27	83.5	106.99	107.00	-39	51,832	-0.08%
2021/01/06	144.9	105.81	152.1	105.80	105.00	-7.3	50,561	-0.01%	大買/大賣/
2021/01/05	91.3	103.00	193.4	102.72	104.00	-102.1	47,274	-0.22%	大賣/鉅額交易
2021/01/04	161.5	97.20	267.2	96.54	99.90	-105.7	44,037	-0.24%	大買/大賣/鉅額交易
2020/12/31	13	91.87	66	91.63	92.00	-53	40,427	-0.13%
2020/12/30	6.8	90.90	34.8	91.18	91.60	-28	40,179	-0.07%
2020/12/29	60.3	90.98	28.8	91.00	90.40	31.5	39,796	0.08%
2020/12/28	49.5	91.96	47.9	92.22	91.80	1.6	39,355	0.00%
2020/12/25	81.7	91.62	110.5	91.61	91.80	-28.8	38,556	-0.07%	大賣/
2020/12/24	12.2	89.46	19	89.41	89.60	-6.8	37,188	-0.02%
2020/12/23	24.5	89.01	104.2	88.78	88.80	-79.7	37,032	-0.22%	大賣/
2020/12/22	113	88.38	117.7	89.42	87.70	-4.7	36,732	-0.01%	大買/大賣/
2020/12/21	10.4	87.92	21	87.32	88.00	-10.6	36,124	-0.03%
2020/12/18	46	87.83	37.2	87.80	87.70	8.8	35,941	0.02%
2020/12/17	27	87.91	8	88.11	87.80	19	35,866	0.05%
2020/12/16	6	87.80	44	87.79	88.20	-38	35,716	-0.11%
2020/12/15	17.3	86.76	43.1	87.08	87.10	-25.8	35,463	-0.07%
2020/12/14	51	88.32	28	88.63	87.70	23	35,162	0.07%
2020/12/11	61.6	87.17	101	87.19	87.60	-39.4	34,666	-0.11%	大賣/
2020/12/10	43	87.84	37.2	87.68	87.70	5.8	33,930	0.02%
2020/12/09	15	88.61	40.3	88.79	89.00	-25.3	33,480	-0.08%
2020/12/08	49.2	88.33	139.1	88.72	87.60	-89.9	32,621	-0.28%	大賣/
2020/12/07	144.3	87.10	202.7	85.85	87.90	-58.4	31,140	-0.19%	大買/大賣/
2020/12/04	100	82.98	40	82.90	82.90	60	28,798	0.21%
2020/12/03	13	82.08	30	81.96	82.00	-17	28,368	-0.06%
2020/12/02	28	83.02	28	82.55	82.70	0	28,204	0.00%
2020/12/01	6	82.80	19.4	82.46	82.90	-13.4	28,227	-0.05%
2020/11/30	24.2	82.43	15	82.09	82.30	9.2	28,504	0.03%
2020/11/27	18.9	82.65	1.1	82.61	82.60	17.7	27,917	0.06%
2020/11/26	28	82.90	9.2	82.97	83.00	18.8	27,869	0.07%
2020/11/25	11	82.24	3	81.87	82.00	8	27,823	0.03%
2020/11/24	7	82.50	3.6	82.33	82.00	3.4	27,853	0.01%
2020/11/23	3	82.77	12	82.69	82.90	-9	27,877	-0.03%
2020/11/20	7.4	82.45	18.2	82.47	82.50	-10.8	27,738	-0.04%
2020/11/19	32	82.64	9.1	82.94	82.90	22.9	27,618	0.08%
2020/11/18	2	83.05	18.6	83.08	83.20	-16.6	27,595	-0.06%
2020/11/17	29.1	83.00	33.1	82.72	83.00	-4	27,491	-0.01%
2020/11/16	22	82.57	47.2	82.48	82.60	-25.2	27,885	-0.09%
2020/11/13	11	81.62	28	81.41	81.40	-17	27,577	-0.06%
2020/11/12	21.5	81.53	17.1	81.74	81.90	4.5	27,494	0.02%
2020/11/11	4.5	81.28	13	80.88	81.60	-8.5	27,213	-0.03%
2020/11/10	32.5	80.74	11	80.84	80.80	21.5	27,174	0.08%
2020/11/09	8.5	80.79	40	80.95	81.20	-31.5	28,235	-0.11%
2020/11/06	26.6	79.60	14.2	79.65	79.70	12.4	28,321	0.04%
2020/11/05	5	78.78	30	78.69	79.00	-25	28,488	-0.09%
2020/11/04	31.5	78.88	38.6	78.39	78.80	-7.1	29,073	-0.02%
2020/11/03	2	78.45	1	78.50	78.30	1	29,122	0.00%
2020/11/02	2	77.85	2	78.05	78.30	0	29,432	0.00%
2020/10/30	19.3	77.58	1.4	77.97	77.50	17.9	29,600	0.06%
2020/10/29	14	77.63	12	77.96	78.00	2	29,550	0.01%
2020/10/28	18.6	78.55	4	78.40	78.30	14.6	30,059	0.05%
2020/10/27	9.2	79.70	6.1	79.73	80.00	3.1	30,234	0.01%
2020/10/26	10	80.29	6.2	80.30	80.20	3.8	30,632	0.01%
2020/10/23	18	81.03	1	80.50	80.70	17	31,049	0.05%
2020/10/22	9.2	80.62	2	80.50	80.80	7.2	32,073	0.02%
2020/10/21	9	80.63	10	80.83	80.40	-1	32,779	0.00%
2020/10/20	30.1	81.48	31	81.44	81.40	-0.9	33,058	0.00%
2020/10/19	19	80.99	112.1	80.90	81.30	-93.1	33,610	-0.28%	大賣/
2020/10/16	79	79.66	91.8	78.90	78.60	-12.8	33,408	-0.04%
2020/10/15	4.1	78.30	3	78.43	78.10	1.1	33,847	0.00%
2020/10/14	19	78.13	0	0.00	78.00	19	34,602	0.05%
2020/10/13	1	78.30	13	78.53	78.90	-12	34,800	-0.03%
2020/10/12	25	78.40	8	78.54	78.70	17	35,259	0.05%
2020/10/08	1	77.60	26	77.80	78.00	-25	35,425	-0.07%
2020/10/07	6	77.47	4	77.43	77.40	2	35,744	0.01%
2020/10/06	7	77.87	7	77.84	77.80	0	36,066	0.00%
2020/10/05	6	77.80	7	77.87	77.70	-1	36,653	0.00%
2020/09/30	8	77.61	10	77.77	77.40	-2	37,159	-0.01%
2020/09/29	4.5	77.37	6	78.13	77.00	-1.5	37,455	0.00%
2020/09/28	7	76.01	14	76.73	76.90	-7	37,793	-0.02%
2020/09/25	8	74.94	5	74.42	74.30	3	38,001	0.01%
2020/09/24	66	75.32	0	0.00	75.00	66	38,076	0.17%
2020/09/23	8	76.83	1	77.00	76.70	7	37,687	0.02%
2020/09/22	6	76.80	3	76.80	76.80	3	38,132	0.01%
2020/09/21	14	77.47	8.1	77.64	77.40	5.9	38,706	0.02%
2020/09/18	8	77.83	0	0.00	77.60	8	40,000	0.02%
2020/09/17	5	78.42	2	78.50	78.10	3	40,947	0.01%
2020/09/16	4	78.80	0	78.80	78.80	4	41,362	0.01%
2020/09/15	24	79.25	25.6	79.10	79.10	-1.6	41,339	0.00%
2020/09/14	7	79.10	31	79.14	79.40	-24	41,646	-0.06%
2020/09/11	29.3	78.29	19	78.32	78.50	10.3	41,491	0.02%
2020/09/10	4	78.38	26	78.51	78.50	-22	41,523	-0.05%
2020/09/09	41	77.40	7	77.87	77.90	34	41,410	0.08%
2020/09/08	9.7	77.66	1	77.50	77.50	8.7	41,473	0.02%
2020/09/07	19	77.10	0	0.00	77.30	19	41,611	0.05%
2020/09/04	27.2	76.90	13	76.96	76.90	14.2	41,954	0.03%
2020/09/03	43.6	78.37	4	79.00	77.70	39.6	41,789	0.09%
2020/09/02	18	77.01	12	77.18	77.80	6	41,734	0.01%
2020/09/01	3	76.80	0	0.00	77.00	3	42,211	0.01%
2020/08/31	11	77.12	3	77.70	76.90	8	42,474	0.02%
2020/08/28	7	77.66	2	77.50	77.50	5	42,692	0.01%
2020/08/27	19	77.77	13	78.02	77.50	6	42,988	0.01%
2020/08/26	2.6	78.32	3.4	78.05	78.20	-0.8	43,281	0.00%
2020/08/25	1	78.10	6	78.18	78.30	-5	43,441	-0.01%
2020/08/24	15	77.83	0	0.00	77.60	15	43,891	0.03%
2020/08/21	8	77.75	1	78.30	78.20	7	43,964	0.02%
2020/08/20	27	77.46	23	77.21	77.10	4	43,929	0.01%
2020/08/19	7	79.87	21	80.40	79.30	-14	43,368	-0.03%
2020/08/18	13	79.65	4	79.50	79.80	9	43,283	0.02%
2020/08/17	4.2	80.27	15	80.29	80.20	-10.8	43,604	-0.02%
2020/08/14	23.4	79.97	18	80.23	80.40	5.4	43,618	0.01%
2020/08/13	47	80.63	47	80.43	79.50	0	43,559	0.00%
2020/08/12	13	80.69	32	80.87	81.40	-19	42,948	-0.04%
2020/08/11	31.1	80.05	2	79.90	79.80	29.1	43,139	0.07%
2020/08/10	68	80.31	30	80.28	80.50	38	43,407	0.09%
2020/08/07	14	78.62	7	78.83	78.30	7	43,275	0.02%
2020/08/06	7.1	79.17	18	79.16	79.00	-10.9	43,625	-0.02%
2020/08/05	16	78.17	3	78.17	77.90	13	43,829	0.03%
2020/08/04	2.1	77.77	26	77.82	78.10	-23.9	44,340	-0.05%
2020/08/03	57	77.48	4	77.60	77.10	53	44,597	0.12%
2020/07/31	18	78.91	23	79.01	78.40	-5	44,108	-0.01%
2020/07/30	12	77.81	11	78.08	78.00	1	43,832	0.00%
2020/07/29	20	78.32	8	78.71	78.00	12	43,666	0.03%
2020/07/28	49	79.56	45	78.85	78.40	4	43,848	0.01%
2020/07/27	40.3	78.55	53	78.13	78.00	-12.8	43,342	-0.03%
2020/07/24	31	81.00	22	81.14	80.00	9	42,760	0.02%
2020/07/23	66	81.90	56.6	82.03	82.10	9.4	42,348	0.02%
2020/07/22	71.6	85.53	37.2	85.63	85.90	34.4	41,517	0.08%
2020/07/21	56	85.42	16.5	85.37	85.30	39.5	40,594	0.10%
2020/07/20	56.3	86.06	12	86.18	86.80	44.3	39,798	0.11%
2020/07/17	16	88.28	13	88.35	88.00	3	39,066	0.01%
2020/07/16	11.2	87.49	17	87.76	87.60	-5.8	39,095	-0.01%
2020/07/15	13	86.76	25	86.88	86.60	-12	38,790	-0.03%
2020/07/14	36.1	86.52	14.5	86.64	86.30	21.6	39,163	0.06%
2020/07/13	17	85.85	13	86.24	86.70	4	39,298	0.01%
2020/07/10	21	85.38	41	85.63	84.80	-20	39,392	-0.05%
2020/07/09	38.8	86.77	34.4	86.21	86.20	4.4	39,134	0.01%
2020/07/08	12	87.04	15.1	87.03	87.00	-3.1	38,728	-0.01%
2020/07/07	13	86.37	56	86.13	87.00	-43	38,430	-0.11%
2020/07/06	8.1	86.36	13	86.54	86.40	-4.9	38,484	-0.01%
2020/07/03	24.6	85.42	15	85.44	85.30	9.6	39,251	0.02%
2020/07/02	32.5	85.23	28	85.56	86.00	4.5	39,318	0.01%
2020/07/01	7.3	86.55	15	86.26	85.90	-7.7	39,567	-0.02%
2020/06/30	7.1	86.07	64.1	86.12	86.30	-57	39,234	-0.15%
2020/06/29	49	84.12	65.1	84.71	85.20	-16.1	38,911	-0.04%
2020/06/24	38.2	82.78	137.1	82.32	83.50	-98.9	37,861	-0.26%	大賣/
2020/06/23	18.4	79.72	21.6	80.05	80.20	-3.2	37,387	-0.01%
2020/06/22	14.1	78.56	7	78.57	78.90	7.1	37,269	0.02%
2020/06/19	2	78.40	3	78.80	78.80	-1	37,883	0.00%
2020/06/18	23	78.23	6	78.33	78.50	17	37,988	0.04%
2020/06/17	11	78.20	2	78.20	78.20	9	38,713	0.02%
2020/06/16	9.1	78.17	6	78.23	78.40	3.1	40,122	0.01%
2020/06/15	8.1	77.44	2	77.65	77.00	6.1	41,533	0.01%
2020/06/12	6	77.28	30	77.12	78.00	-24	42,349	-0.06%
2020/06/11	9	79.30	23	79.10	78.60	-14	42,992	-0.03%
2020/06/10	1.1	79.88	18	79.74	79.90	-16.9	43,388	-0.04%
2020/06/09	4	79.38	16	79.60	79.50	-12	44,767	-0.03%
2020/06/08	8	79.15	34	79.26	79.70	-26	45,559	-0.06%
2020/06/05	18	78.04	39	78.12	78.50	-21	45,175	-0.05%
2020/06/04	6.2	78.46	30	78.22	78.40	-23.8	45,232	-0.05%
2020/06/03	12.1	77.87	35.1	78.16	78.10	-23	45,254	-0.05%
2020/06/02	3.1	77.26	75.8	77.14	77.10	-72.7	45,186	-0.16%
2020/06/01	31	76.60	21.8	76.49	76.20	9.2	45,106	0.02%
2020/05/29	0	0.00	1	75.50	75.80	-1	45,158	0.00%
2020/05/28	19	75.44	5	75.66	75.30	14	44,994	0.03%
2020/05/27	0	0.00	5	75.00	75.30	-5	45,453	-0.01%
2020/05/26	3	74.97	10	74.96	74.80	-7	45,969	-0.02%
2020/05/25	63	73.33	1	73.40	73.60	62	46,216	0.13%
2020/05/22	27	73.84	2	74.10	73.60	25	46,552	0.05%
2020/05/21	15	74.71	12	74.68	74.70	3	46,325	0.01%
2020/05/20	22	74.65	16	74.63	74.50	6	46,417	0.01%
2020/05/19	87.2	74.94	3	75.00	74.80	84.2	46,489	0.18%
2020/05/18	38.5	75.36	26	75.38	75.00	12.5	46,100	0.03%
2020/05/15	53	77.48	3	77.47	77.10	50	45,526	0.11%
2020/05/14	23	78.18	18	78.32	78.20	5	45,023	0.01%
2020/05/13	23	78.24	12	78.45	78.80	11	44,680	0.02%
2020/05/12	31	77.70	1	77.10	77.30	30	44,565	0.07%
2020/05/11	39.1	78.39	39	78.47	78.90	0.1	44,747	0.00%
2020/05/08	9.2	76.19	26.4	76.43	76.20	-17.2	44,242	-0.04%
2020/05/07	12.1	75.28	7	75.00	75.20	5.1	44,308	0.01%
2020/05/06	24.4	74.50	2	74.35	74.30	22.4	44,218	0.05%
2020/05/05	22.8	74.30	1	74.20	74.10	21.8	44,492	0.05%
2020/05/04	31	74.33	10	74.40	74.50	21	44,768	0.05%
2020/04/30	13.1	76.44	28	76.66	77.00	-14.9	44,694	-0.03%
2020/04/29	13	75.84	5	75.96	75.60	8	44,975	0.02%
2020/04/28	2	75.05	1.1	75.10	75.20	1	45,609	0.00%
2020/04/27	3	74.90	23.2	74.85	74.90	-20.2	47,798	-0.04%
2020/04/24	11.2	73.77	2	74.05	73.80	9.2	47,910	0.02%
2020/04/23	6	74.17	18	74.71	74.00	-12	48,896	-0.02%
2020/04/22	17	73.09	5	73.32	73.90	12	48,768	0.02%
2020/04/21	51.3	74.00	6.1	74.03	73.50	45.2	48,703	0.09%
2020/04/20	4	76.03	20	75.83	76.20	-16	48,171	-0.03%
2020/04/17	15	75.59	78	76.03	75.80	-63	48,024	-0.13%
2020/04/16	20.9	74.11	5	74.60	74.00	15.9	47,392	0.03%
2020/04/15	24	74.53	42	74.22	74.10	-18	47,157	-0.04%
2020/04/14	10.2	74.15	19	74.07	74.40	-8.8	47,387	-0.02%
2020/04/13	11	73.41	19	73.34	73.10	-8	47,485	-0.02%
2020/04/10	9	73.70	9	73.70	73.90	0	47,506	0.00%
2020/04/09	47	74.08	39	74.49	74.00	8	47,817	0.02%
2020/04/08	102.1	73.66	102	73.63	75.00	0.1	47,242	0.00%	大買/大賣/
2020/04/07	32.3	71.20	17.2	71.38	71.20	15.1	45,981	0.03%
2020/04/06	20	69.77	5	69.90	70.20	15	45,466	0.03%
2020/04/01	10	70.09	3	70.10	70.00	7	44,975	0.02%
2020/03/31	18	70.22	7	69.96	69.90	11	44,733	0.02%
2020/03/30	47	69.74	0	0.00	70.00	47	44,283	0.11%
2020/03/27	70.8	70.91	44	71.24	70.10	26.8	43,919	0.06%
2020/03/26	14.2	70.93	15	70.78	71.00	-0.8	43,204	0.00%
2020/03/25	18.1	71.93	12	71.92	71.40	6.1	43,208	0.01%
2020/03/24	31.4	69.95	55	70.14	69.40	-23.6	42,793	-0.06%
2020/03/23	89.6	67.98	14.8	67.82	67.50	74.8	43,074	0.17%
2020/03/20	32.6	69.91	86.4	70.38	70.80	-53.8	42,561	-0.13%
2020/03/19	62	67.25	21.7	68.41	66.30	40.3	41,412	0.10%
2020/03/18	44.2	70.38	9	70.29	70.00	35.2	40,185	0.09%
2020/03/17	65.3	71.11	11	70.72	70.60	54.2	39,472	0.14%
2020/03/16	65.2	71.71	18	71.85	71.10	47.2	38,858	0.12%
2020/03/13	114.1	70.80	51.3	72.95	74.60	62.8	38,007	0.17%	大買/
2020/03/12	61.6	75.61	20	75.76	74.70	41.6	36,846	0.11%
2020/03/11	24	79.27	6.6	78.69	78.60	17.4	35,761	0.05%
2020/03/10	27	79.05	5	78.98	79.40	22	35,582	0.06%
2020/03/09	21	79.44	7.4	79.59	79.10	13.6	35,358	0.04%
2020/03/06	18.9	81.05	5	81.26	80.80	13.9	35,166	0.04%
2020/03/05	8.1	82.96	7	83.11	82.70	1.1	35,040	0.00%
2020/03/04	3	81.67	6	81.52	81.70	-3	35,049	-0.01%
2020/03/03	9.7	81.12	18.9	81.30	81.00	-9.1	34,888	-0.03%
2020/03/02	39.2	79.13	12.8	79.20	79.20	26.4	34,638	0.08%
2020/02/27	26	80.60	21	80.49	80.30	5	34,937	0.01%
2020/02/26	24	81.29	3	81.47	81.10	21	34,982	0.06%
2020/02/25	41.3	82.25	20	81.67	82.30	21.3	34,763	0.06%
2020/02/24	13.1	80.70	19	80.64	80.70	-5.9	34,847	-0.02%
2020/02/21	7	81.87	3	82.10	81.70	4	35,036	0.01%
2020/02/20	20	83.22	12	83.05	82.80	8	36,338	0.02%
2020/02/19	0.2	83.80	5	84.28	83.80	-4.8	36,346	-0.01%
2020/02/18	10.4	83.61	6	83.33	83.40	4.4	36,642	0.01%
2020/02/17	22.2	83.91	10	83.87	83.90	12.2	37,750	0.03%
2020/02/14	8.3	84.61	3	84.87	84.90	5.3	38,341	0.01%
2020/02/13	5.9	85.63	25.5	85.51	84.70	-19.6	39,439	-0.05%
2020/02/12	14	84.41	22.4	84.95	85.50	-8.4	40,708	-0.02%
2020/02/11	8	82.65	16.5	82.97	82.90	-8.5	41,559	-0.02%
2020/02/10	34.8	79.64	43	82.17	82.00	-8.2	42,608	-0.02%
2020/02/07	15.2	83.16	3	82.83	82.90	12.2	43,602	0.03%
2020/02/06	13.4	82.83	31	83.25	83.60	-17.6	45,059	-0.04%
2020/02/05	13	82.24	17	82.24	82.20	-4	46,922	-0.01%
2020/02/04	14.2	82.67	4	82.88	82.20	10.2	48,200	0.02%
2020/02/03	26.8	79.29	59.1	78.87	82.20	-32.3	48,094	-0.07%
2020/01/31	25	83.51	18	83.88	83.20	7	47,505	0.01%
2020/01/30	92.1	83.79	40.1	84.75	83.10	52	47,070	0.11%
2020/01/20	4	92.58	25.6	92.75	92.30	-21.6	44,925	-0.05%
2020/01/17	21	92.09	116.2	92.12	92.30	-95.2	44,926	-0.21%	大賣/
2020/01/16	0	0.00	23	89.99	90.00	-23	44,307	-0.05%
2020/01/15	2	90.30	16	89.98	89.90	-14	45,467	-0.03%
2020/01/14	4	89.98	15	89.93	90.00	-11	46,469	-0.02%
2020/01/13	11	89.51	12	89.53	89.60	-1	46,698	0.00%
2020/01/10	1	88.00	14	88.49	89.00	-13	47,630	-0.03%
2020/01/09	12.7	87.37	6	87.42	87.10	6.7	48,452	0.01%
2020/01/08	44.6	87.14	31	87.42	86.50	13.6	48,573	0.03%
2020/01/07	48.4	89.20	24	89.38	89.10	24.4	48,302	0.05%
2020/01/06	13.5	90.71	2	90.65	90.50	11.5	48,395	0.02%
2020/01/03	9	91.39	30.5	91.40	91.60	-21.5	48,271	-0.04%
2020/01/02	5.2	90.58	5	91.32	90.80	0.2	48,116	0.00%
2019/12/31	5	90.90	4.3	90.91	90.80	0.7	48,193	0.00%
2019/12/30	5	90.98	11	91.35	90.90	-6	48,265	-0.01%
2019/12/27	3.1	91.39	15.1	91.52	91.50	-12	48,462	-0.02%
2019/12/26	1	90.90	0.2	90.70	90.80	0.8	48,560	0.00%
2019/12/25	6.4	90.93	4.6	90.89	91.00	1.8	49,146	0.00%
2019/12/24	3	90.90	1	91.00	90.90	2	49,384	0.00%
2019/12/23	16.7	90.88	3.8	91.07	91.50	13	49,552	0.03%
2019/12/20	9	91.29	4.6	92.01	91.10	4.4	49,578	0.01%
2019/12/19	9	91.58	6	92.00	92.20	3	49,260	0.01%
2019/12/18	11.6	92.40	23	92.12	92.40	-11.4	48,958	-0.02%
2019/12/17	6	91.13	2	91.20	91.60	4	48,539	0.01%
2019/12/16	2	91.60	12	91.53	91.60	-10	48,561	-0.02%
2019/12/13	8	91.10	22	91.43	91.00	-14	48,552	-0.03%
2019/12/12	3	91.70	18	91.47	91.00	-15	48,727	-0.03%
2019/12/11	10	90.90	7	91.10	91.30	3	48,865	0.01%
2019/12/10	5	90.44	10	90.29	90.30	-5	49,354	-0.01%
2019/12/09	13	91.35	21.3	91.21	91.00	-8.3	49,715	-0.02%
2019/12/06	10	90.06	2	90.30	90.50	8	49,472	0.02%
2019/12/05	2	89.70	18.2	90.00	89.90	-16.2	49,467	-0.03%
2019/12/04	16	88.93	23.3	88.98	89.50	-7.3	49,622	-0.01%
2019/12/03	51	89.18	14.6	89.62	90.00	36.4	49,672	0.07%
2019/12/02	25	87.40	29	87.91	88.60	-4	49,485	-0.01%
2019/11/29	22	89.57	19	89.97	88.50	3	49,213	0.01%
2019/11/28	0.2	89.80	17	90.36	89.80	-16.8	48,897	-0.03%
2019/11/27	28	89.98	18.1	90.15	90.60	9.9	49,237	0.02%
2019/11/26	6	89.78	18	90.20	89.90	-12	49,243	-0.02%
2019/11/25	41.4	90.00	21	89.62	89.60	20.4	48,294	0.04%
2019/11/22	9.1	91.81	24.5	91.79	91.40	-15.4	47,978	-0.03%
2019/11/21	27	91.48	44.4	91.35	92.50	-17.4	47,972	-0.04%
2019/11/20	6.6	91.48	32	91.85	91.90	-25.4	47,375	-0.05%
2019/11/19	17.5	92.36	72.8	92.10	92.80	-55.3	47,024	-0.12%
2019/11/18	9.9	90.44	10.1	90.40	90.50	-0.2	45,679	0.00%
2019/11/15	16.5	90.49	30	90.09	90.10	-13.5	45,397	-0.03%
2019/11/14	18.6	90.78	171.4	90.28	89.30	-152.8	45,007	-0.34%	大賣/鉅額交易
2019/11/13	34.6	89.62	12	89.73	89.70	22.6	44,081	0.05%
2019/11/12	35	90.05	176.9	89.42	91.00	-141.9	43,699	-0.32%	大賣/鉅額交易
2019/11/11	42.8	88.19	78	88.36	87.90	-35.2	42,815	-0.08%
2019/11/08	28.1	91.60	67.8	91.80	90.90	-39.7	41,247	-0.10%
2019/11/07	24.3	90.34	196.5	90.44	90.80	-172.2	39,749	-0.43%	大賣/鉅額交易
2019/11/06	39.1	89.92	100.1	90.06	90.40	-61	38,542	-0.16%
2019/11/05	33	89.84	98.8	89.70	90.00	-65.8	37,282	-0.18%
2019/11/04	86.4	87.82	119.4	87.82	89.00	-33	36,054	-0.09%	大賣/
2019/11/01	28.2	83.21	77	83.15	84.80	-48.8	34,294	-0.14%
2019/10/31	31	80.83	36.1	80.97	80.60	-5.1	33,093	-0.02%
2019/10/30	34.4	80.07	9	80.46	80.20	25.4	32,959	0.08%
2019/10/29	14	80.55	21.5	80.67	80.80	-7.5	32,835	-0.02%
2019/10/28	5.5	80.42	2.1	80.67	80.10	3.4	32,576	0.01%
2019/10/25	13	80.40	47	79.88	80.20	-34	32,470	-0.10%
2019/10/24	126.2	80.77	36	80.54	80.50	90.2	32,252	0.28%	大買/
2019/10/23	44	80.13	28.1	79.99	80.50	16	32,630	0.05%
2019/10/22	44	78.85	103.3	79.31	79.50	-59.3	32,364	-0.18%	大賣/
2019/10/21	4	76.50	6	76.97	77.60	-2	31,601	-0.01%
2019/10/18	21.2	77.55	30.1	77.52	76.90	-8.9	31,704	-0.03%
2019/10/17	39	75.72	217.7	76.50	77.20	-178.7	30,791	-0.58%	大賣/鉅額交易
2019/10/16	14.6	75.06	21.1	74.95	75.00	-6.5	29,769	-0.02%
2019/10/15	6	75.03	17.8	74.96	74.70	-11.8	29,704	-0.04%
2019/10/14	2.1	74.29	24.6	74.30	74.50	-22.5	30,027	-0.08%
2019/10/09	5.4	73.30	6	73.33	72.90	-0.6	29,767	0.00%
2019/10/08	2	73.90	3.1	73.96	74.00	-1.1	29,894	0.00%
2019/10/07	6.4	73.78	3	73.63	73.40	3.4	29,759	0.01%
2019/10/04	13	72.09	6	72.52	72.70	7	29,672	0.02%
2019/10/03	13.2	71.79	5	72.00	72.00	8.2	29,708	0.03%
2019/10/02	22	72.35	2	72.25	72.30	20	29,572	0.07%
2019/10/01	41.4	72.48	5	72.70	72.60	36.4	29,331	0.12%
2019/09/27	9	73.62	14	73.63	73.20	-5	28,815	-0.02%
2019/09/26	4.2	74.17	0.1	74.10	74.00	4.1	28,901	0.01%
2019/09/25	9.2	74.28	5	74.28	74.80	4.2	28,895	0.01%
2019/09/24	8	74.74	5	74.86	74.90	3	29,218	0.01%
2019/09/23	4.2	74.60	11	74.55	74.70	-6.8	29,240	-0.02%
2019/09/20	2	74.00	19.2	74.20	74.50	-17.2	29,577	-0.06%
2019/09/19	18	73.66	16.9	73.66	73.50	1.1	29,314	0.00%
2019/09/18	13.6	74.42	2	74.60	74.40	11.6	29,144	0.04%
2019/09/17	62	74.87	55.6	74.79	74.60	6.4	29,059	0.02%
2019/09/16	7	75.63	56	75.38	76.00	-49	29,303	-0.17%
2019/09/12	23	75.62	30.1	75.90	76.00	-7.1	29,068	-0.02%
2019/09/11	8	75.00	11.8	74.53	74.50	-3.8	28,869	-0.01%
2019/09/10	1	73.90	10	74.02	74.10	-9	28,884	-0.03%
2019/09/09	20	75.40	5	75.44	74.70	15	29,030	0.05%
2019/09/06	19	75.41	9.1	75.21	75.00	9.9	29,372	0.03%
2019/09/05	13.7	74.85	3	75.00	74.90	10.7	29,587	0.04%
2019/09/04	1	74.40	16	74.10	74.30	-15	29,815	-0.05%
2019/09/03	11	73.80	2	73.95	73.60	9	29,905	0.03%
2019/09/02	1.4	73.86	11	73.83	74.00	-9.6	30,251	-0.03%
2019/08/30	4	73.45	35.3	73.55	74.20	-31.3	30,587	-0.10%
2019/08/29	18	71.94	1	72.00	71.90	17	30,724	0.06%
2019/08/28	15.2	72.31	3	72.03	72.40	12.2	31,041	0.04%
2019/08/27	17	72.09	0	0.00	72.20	17	31,307	0.05%
2019/08/26	7	71.90	0	0.00	72.00	7	31,562	0.02%
2019/08/23	14	73.46	2	73.80	73.30	12	31,812	0.04%
2019/08/22	2.2	73.68	3	73.57	73.90	-0.8	32,267	0.00%
2019/08/21	19	73.40	1.1	73.69	73.50	17.9	34,158	0.05%
2019/08/20	3.2	72.51	3	72.47	72.40	0.2	34,127	0.00%
2019/08/19	3	72.67	16	72.54	72.40	-13	34,491	-0.04%
2019/08/16	34	71.49	3	71.80	72.00	31	35,197	0.09%
2019/08/15	38	71.68	3	71.60	71.60	35	35,147	0.10%
2019/08/14	80.1	73.08	3	73.10	72.60	77.1	35,268	0.22%
2019/08/13	74.4	73.19	9	72.99	72.90	65.4	35,218	0.19%
2019/08/12	8	73.58	10	74.02	73.70	-2	35,749	-0.01%
2019/08/08	30.3	73.23	6	73.43	73.10	24.3	36,472	0.07%
2019/08/07	46.1	73.18	5	72.90	72.90	41.1	37,306	0.11%
2019/08/06	50.3	71.75	10	72.16	73.30	40.3	37,843	0.11%
2019/08/05	57.7	73.19	53	73.11	72.80	4.7	37,786	0.01%
2019/08/02	40.4	76.09	3	75.80	75.50	37.4	37,404	0.10%
2019/08/01	9	77.86	2	78.20	77.90	7	37,162	0.02%
2019/07/31	7.1	78.52	6.1	78.06	78.60	1	37,041	0.00%
2019/07/30	16	78.05	18	77.87	77.80	-2	37,167	-0.01%
2019/07/29	10.3	78.28	6	78.35	78.40	4.3	37,511	0.01%
2019/07/26	17.4	78.34	17	78.35	78.40	0.4	37,626	0.00%
2019/07/25	38.6	78.28	13.1	78.78	78.60	25.5	37,671	0.07%
2019/07/24	22	81.17	24.4	81.31	81.30	-2.4	37,192	-0.01%
2019/07/23	12.4	80.84	27	80.84	80.90	-14.6	36,534	-0.04%
2019/07/22	31.3	80.64	13	80.45	80.60	18.3	36,414	0.05%
2019/07/19	17.2	79.80	5	79.44	79.30	12.2	36,308	0.03%
2019/07/18	3.1	79.26	2	79.30	79.00	1.1	36,773	0.00%
2019/07/17	32.5	80.04	5	79.70	79.30	27.5	37,533	0.07%
2019/07/16	5.2	80.08	28	80.04	80.00	-22.8	37,702	-0.06%
2019/07/15	31	76.72	11	77.61	78.10	20	38,121	0.05%
2019/07/12	7	77.70	10.8	77.86	77.60	-3.8	40,175	-0.01%
2019/07/11	1.4	78.27	4	78.45	78.20	-2.6	41,245	-0.01%
2019/07/10	9.4	78.00	1	78.20	77.90	8.4	42,238	0.02%
2019/07/09	4	77.98	0	0.00	77.90	4	43,101	0.01%
2019/07/08	1.8	78.86	6.2	78.70	79.00	-4.4	43,727	-0.01%
2019/07/05	4.1	78.13	25	78.08	78.20	-20.9	44,148	-0.05%
2019/07/04	4.3	77.85	4	77.93	77.70	0.3	44,538	0.00%
2019/07/03	35.2	78.00	6	77.73	77.50	29.2	44,768	0.07%
2019/07/02	0.1	79.10	5.1	79.34	79.10	-5	45,091	-0.01%
2019/07/01	39.6	79.19	12	79.28	79.40	27.6	45,435	0.06%
2019/06/28	2	77.75	23	77.69	77.40	-21	46,469	-0.05%
2019/06/27	0.1	77.40	2	77.25	77.40	-2	48,925	0.00%
2019/06/26	3	76.40	0	0.00	76.30	3	49,037	0.01%
2019/06/25	0.7	76.40	10	76.73	76.40	-9.4	48,862	-0.02%
2019/06/24	6	75.88	55.4	76.32	77.10	-49.4	48,644	-0.10%
2019/06/21	19.3	77.70	39	78.01	76.80	-19.7	48,291	-0.04%
2019/06/20	4	77.45	17	77.58	77.70	-13	47,665	-0.03%
2019/06/19	63	76.80	30	76.69	77.20	33	47,481	0.07%
2019/06/18	11	76.45	51	75.55	75.90	-40	46,966	-0.09%
2019/06/17	3.5	75.74	7	76.21	76.40	-3.5	46,586	-0.01%
2019/06/14	3	74.60	59	74.79	75.10	-56	46,296	-0.12%
2019/06/13	46.5	74.13	9	73.98	74.20	37.5	45,938	0.08%
2019/06/12	36.2	72.63	23	73.23	73.70	13.2	45,892	0.03%
2019/06/11	6.1	72.47	31.3	72.46	72.40	-25.2	45,480	-0.06%
2019/06/10	23.3	71.62	120.1	71.79	72.10	-96.8	45,277	-0.21%	大賣/
2019/06/06	82.3	71.16	14	71.54	71.10	68.3	44,971	0.15%
2019/06/05	122.4	71.83	86	72.25	71.00	36.4	44,606	0.08%	大買/
2019/06/04	107.2	72.25	12	72.03	71.80	95.2	44,249	0.22%	大買/
2019/06/03	10	72.64	32.6	73.06	73.40	-22.6	43,903	-0.05%
2019/05/31	16	74.19	31	74.22	73.90	-15	43,607	-0.03%
2019/05/30	18	72.51	32	73.11	73.40	-14	42,989	-0.03%
2019/05/29	15.6	71.35	11	71.65	72.20	4.6	42,844	0.01%
2019/05/28	17.2	71.32	11	71.32	71.20	6.2	42,521	0.01%
2019/05/27	22.4	71.42	1.8	71.80	71.40	20.6	40,574	0.05%
2019/05/24	51.8	71.57	6	71.53	71.40	45.8	40,541	0.11%
2019/05/23	100.8	71.95	27	72.10	71.50	73.8	40,262	0.18%
2019/05/22	44	74.50	4	74.30	74.00	40	39,723	0.10%
2019/05/21	4	74.93	2	75.00	75.00	2	39,988	0.01%
2019/05/20	25	75.00	7	75.39	75.00	18	39,825	0.05%
2019/05/17	51.8	75.52	16	75.30	74.70	35.8	39,707	0.09%
2019/05/16	36.9	77.42	7	77.23	75.90	29.9	39,278	0.08%
2019/05/15	38.4	77.87	32.6	77.93	77.80	5.8	38,512	0.01%
2019/05/14	32.1	79.57	12	79.63	79.70	20.1	37,886	0.05%
2019/05/13	47	81.94	36	81.93	81.20	11	37,563	0.03%
2019/05/10	22	83.45	14.4	84.24	83.70	7.6	37,575	0.02%
2019/05/09	35	84.84	3	84.83	84.30	32	37,560	0.09%
2019/05/08	24.6	85.87	28	85.85	85.90	-3.4	37,350	-0.01%
2019/05/07	26	86.95	7	86.73	86.60	19	37,276	0.05%
2019/05/06	21.2	85.42	58.5	85.77	84.90	-37.3	37,269	-0.10%
2019/05/03	12	87.56	11	87.55	88.20	1	36,812	0.00%
2019/05/02	5.3	86.73	2	86.70	86.90	3.3	36,616	0.01%
2019/04/30	62.2	86.67	4	86.85	86.90	58.2	36,365	0.16%
2019/04/29	16	87.82	15	87.96	87.80	1	36,026	0.00%
2019/04/26	6	86.95	13.4	87.30	87.40	-7.4	35,703	-0.02%
2019/04/25	1	86.00	11	86.49	86.80	-10	35,423	-0.03%
2019/04/24	4.9	87.88	21.6	86.68	86.90	-16.7	35,170	-0.05%
2019/04/23	36.3	87.50	20.6	88.13	88.30	15.7	34,864	0.04%
2019/04/22	78.9	88.48	29	88.20	87.80	49.9	34,003	0.15%
2019/04/19	72.6	90.39	66	89.21	88.90	6.6	33,706	0.02%
2019/04/18	85.4	94.06	123.3	93.21	91.60	-37.9	32,619	-0.12%	大賣/
2019/04/17	30	91.15	63.1	91.51	91.80	-33.1	30,553	-0.11%
2019/04/16	37	90.43	49.4	90.08	89.90	-12.4	29,346	-0.04%
2019/04/15	30.4	88.56	25.7	88.43	89.30	4.7	28,411	0.02%
2019/04/12	9	86.17	29.9	86.10	86.50	-20.9	27,828	-0.08%
2019/04/11	18.4	83.70	13.9	84.13	83.80	4.5	27,456	0.02%
2019/04/10	5.5	83.05	16.4	82.83	83.00	-10.9	26,990	-0.04%
2019/04/09	3.1	82.16	11.9	82.39	82.50	-8.8	26,686	-0.03%
2019/04/08	6	82.50	21	82.51	82.40	-15	26,501	-0.06%
2019/04/03	30.2	81.39	32	81.62	81.90	-1.7	25,825	-0.01%
2019/04/02	53.5	82.18	161	82.11	82.00	-107.5	25,304	-0.42%	大賣/鉅額交易
2019/04/01	154.2	79.89	161.2	79.46	80.80	-7	23,838	-0.03%	大買/大賣/
2019/03/29	2.1	71.95	17	73.04	73.50	-14.9	21,133	-0.07%
2019/03/28	2.2	71.76	5.8	71.71	71.80	-3.5	21,058	-0.02%
2019/03/27	14.2	71.91	5	71.94	71.90	9.2	21,359	0.04%
2019/03/26	1.3	71.64	0	0.00	71.80	1.3	21,516	0.01%
2019/03/25	12	71.28	1	71.60	71.20	11	21,784	0.05%
2019/03/22	11	73.02	15	72.79	73.00	-4	21,732	-0.02%
2019/03/21	2	72.85	9	72.99	73.00	-7	21,996	-0.03%
2019/03/20	0	0.00	1	72.20	72.40	-1	22,458	0.00%
2019/03/19	0.2	72.00	4	72.25	72.30	-3.8	23,024	-0.02%
2019/03/18	3.7	71.77	2.6	71.68	72.00	1.1	23,226	0.00%
2019/03/15	3	70.73	10	70.70	70.60	-7	23,470	-0.03%
2019/03/14	1	71.00	0.8	71.10	71.10	0.2	23,311	0.00%
2019/03/13	6.4	70.77	1	70.70	70.70	5.4	24,214	0.02%
2019/03/12	3	71.20	6	71.10	71.20	-3	24,353	-0.01%
2019/03/11	2	70.50	1	70.50	70.40	1	24,453	0.00%
2019/03/08	12	70.85	3	70.70	70.70	9	24,916	0.04%
2019/03/07	3.6	71.88	0	0.00	71.60	3.6	25,765	0.01%
2019/03/06	0.1	72.40	0	0.00	72.50	0.1	26,193	0.00%
2019/03/05	2	71.60	2.8	71.79	71.90	-0.8	26,787	0.00%
2019/03/04	14	71.85	10.4	72.10	72.20	3.6	26,928	0.01%
2019/02/27	1.3	72.78	0.6	72.70	72.70	0.7	26,754	0.00%
2019/02/26	8.7	73.18	0	0.00	72.80	8.7	26,722	0.03%
2019/02/25	4.2	73.01	2.7	73.18	73.40	1.5	26,937	0.01%
2019/02/22	6.2	73.31	3.8	73.39	73.50	2.4	27,267	0.01%
2019/02/21	3.2	73.60	13	73.68	73.80	-9.8	27,552	-0.04%
2019/02/20	4.6	72.91	48	73.37	73.20	-43.4	27,545	-0.16%
2019/02/19	6	71.78	9	71.81	72.00	-3	27,169	-0.01%
2019/02/18	8	71.38	2.7	71.33	71.00	5.3	27,351	0.02%
2019/02/15	8.4	70.54	0	0.00	70.30	8.4	27,533	0.03%
2019/02/14	1.2	71.92	10	71.91	71.40	-8.8	27,638	-0.03%
2019/02/13	5.8	72.05	11	72.16	72.00	-5.3	27,733	-0.02%
2019/02/12	1.1	71.89	25.8	71.72	72.00	-24.8	27,694	-0.09%
2019/02/11	14.3	70.29	5	70.64	69.90	9.3	27,543	0.03%
2019/01/30	4.2	70.19	5	70.22	70.00	-0.9	27,311	0.00%
2019/01/29	12.3	69.94	1	70.50	69.90	11.3	27,329	0.04%
2019/01/28	15.8	70.81	1.4	70.84	70.80	14.4	27,288	0.05%
2019/01/25	1.5	70.50	8	70.74	70.70	-6.5	27,511	-0.02%
2019/01/24	9.4	69.96	1	70.00	70.00	8.4	27,455	0.03%
2019/01/23	1	70.00	0	0.00	69.70	1	27,740	0.00%
2019/01/22	1	70.50	4	70.68	70.70	-3	27,933	-0.01%
2019/01/21	6.4	71.17	6	71.20	71.20	0.4	28,393	0.00%
2019/01/18	0.5	70.60	1	70.70	70.80	-0.6	29,728	0.00%
2019/01/17	0.4	70.30	3	70.37	70.40	-2.6	30,927	-0.01%
2019/01/16	6	70.07	2	70.45	70.20	4	31,610	0.01%
2019/01/15	4.2	70.03	23	70.10	70.30	-18.8	31,959	-0.06%
2019/01/14	3	68.83	4	69.25	68.70	-1	32,168	0.00%
2019/01/11	4.2	69.88	10	69.61	69.40	-5.8	33,547	-0.02%
2019/01/10	6	69.38	3.2	69.31	69.30	2.8	33,515	0.01%
2019/01/09	3	69.60	4.8	69.90	69.90	-1.8	33,515	-0.01%
2019/01/08	4	68.68	3	68.67	68.60	1	33,510	0.00%
2019/01/07	0	0.00	9	68.96	69.30	-9	33,710	-0.03%
2019/01/04	31.2	67.48	7	67.64	67.60	24.2	33,606	0.07%
2019/01/03	20.6	68.79	22	69.00	68.90	-1.4	33,646	0.00%
2019/01/02	12.2	70.01	0.8	70.20	70.10	11.4	33,501	0.03%
2018/12/28	5	70.78	3.8	70.88	70.80	1.2	33,856	0.00%
2018/12/27	1	71.20	3.2	71.11	70.80	-2.2	34,100	-0.01%
2018/12/26	1	70.30	11.6	70.62	70.20	-10.6	34,354	-0.03%
2018/12/25	4.1	70.30	1	70.40	70.70	3.1	34,538	0.01%
2018/12/24	2	71.30	1	71.20	71.40	1	35,126	0.00%
2018/12/22	6	70.93	0	0.00	70.90	6	35,373	0.02%
2018/12/21	2	70.70	0	0.00	71.40	2	35,779	0.01%
2018/12/20	3.8	71.11	8	71.85	71.50	-4.2	35,804	-0.01%
2018/12/19	2	71.45	7	71.17	71.80	-5	35,643	-0.01%
2018/12/18	0.2	70.90	1	70.80	70.80	-0.8	35,873	0.00%
2018/12/17	1.7	71.18	6	71.62	71.10	-4.3	36,093	-0.01%
2018/12/14	9	71.59	6	71.53	71.50	3	36,528	0.01%
2018/12/13	7	71.53	17	72.59	73.00	-10	36,813	-0.03%
2018/12/12	32.1	70.64	41	70.82	71.20	-9	37,341	-0.02%
2018/12/11	70	68.74	5	68.90	68.40	65	37,568	0.17%
2018/12/10	22.1	67.85	2	67.75	67.70	20.1	37,759	0.05%
2018/12/07	19	69.25	1	69.50	69.10	18	37,568	0.05%
2018/12/06	54	69.41	1	69.70	69.00	53	37,365	0.14%
2018/12/05	19	71.84	3	71.97	71.60	16	36,597	0.04%
2018/12/04	7.2	73.63	3	73.60	73.40	4.2	36,922	0.01%
2018/12/03	19.7	73.52	7.9	73.80	74.00	11.8	36,977	0.03%
2018/11/30	5.4	72.96	20	73.33	71.90	-14.6	36,598	-0.04%
2018/11/29	12.5	72.87	10.8	73.66	72.40	1.7	35,692	0.00%
2018/11/28	11	71.67	15.4	72.35	73.10	-4.4	35,289	-0.01%
2018/11/27	10	70.43	1.8	70.67	70.70	8.2	34,839	0.02%
2018/11/26	23	71.04	13.8	70.97	71.00	9.2	34,800	0.03%
2018/11/23	7.5	70.07	3	70.07	70.00	4.5	34,663	0.01%
2018/11/22	16.7	69.77	1	70.90	69.50	15.7	34,653	0.05%
2018/11/21	11.4	69.59	8.2	69.75	70.60	3.2	34,466	0.01%
2018/11/20	37.9	71.48	10	71.30	71.00	27.9	34,147	0.08%
2018/11/19	8	73.36	0	0.00	73.40	8	33,901	0.02%
2018/11/16	4	74.43	2.8	74.29	74.30	1.2	34,199	0.00%
2018/11/15	16	73.22	19	73.32	74.50	-3	35,037	-0.01%
2018/11/14	30	73.86	5.6	73.39	73.30	24.4	34,998	0.07%
2018/11/13	18	74.38	8	74.39	74.40	10	34,972	0.03%
2018/11/12	4.3	76.32	0	0.00	76.20	4.3	34,899	0.01%
2018/11/09	33.4	75.88	5	76.10	76.10	28.4	35,101	0.08%
2018/11/08	17.1	76.84	5.4	77.63	76.60	11.7	35,138	0.03%
2018/11/07	0.1	78.00	2	78.00	77.90	-1.9	35,022	-0.01%
2018/11/06	14.6	77.75	8	78.89	77.30	6.6	35,016	0.02%
2018/11/05	5.2	80.17	5	79.60	80.00	0.2	35,081	0.00%
2018/11/02	8.1	80.34	27	80.15	81.00	-18.9	35,222	-0.05%
2018/11/01	7.6	79.41	14.7	79.73	79.90	-7.1	35,105	-0.02%
2018/10/31	15.4	78.26	20	78.35	78.80	-4.6	35,267	-0.01%
2018/10/30	8.1	75.78	2.8	75.97	76.40	5.3	35,030	0.02%
2018/10/29	17.9	76.30	19	77.39	75.50	-1.1	35,063	0.00%
2018/10/26	49	77.40	33.4	77.86	76.20	15.6	35,074	0.04%
2018/10/17	27.3	69.29	40	70.03	68.10	-12.8	34,592	-0.04%
2018/10/16	56.5	70.11	78.4	70.11	70.40	-21.9	33,758	-0.06%
2018/10/15	32.4	70.65	11	70.86	70.50	21.3	33,489	0.06%
2018/10/12	40.3	70.74	28.5	71.10	71.90	11.8	33,508	0.04%
2018/10/11	103.1	70.69	63.3	70.39	70.10	39.8	33,512	0.12%	大買/
2018/10/09	1	75.80	10	75.57	75.30	-9	32,293	-0.03%
2018/10/08	11.3	75.69	4	75.78	75.50	7.3	32,342	0.02%
2018/10/05	47.2	75.69	9	75.97	75.60	38.2	32,631	0.12%
2018/10/04	65	76.53	0.1	76.50	76.20	64.9	32,542	0.20%
2018/10/03	7	77.60	2	78.00	77.80	5	32,668	0.02%
2018/10/02	25	78.43	10	78.58	78.10	15	32,896	0.05%
2018/10/01	12.5	80.02	26	79.86	79.90	-13.5	32,641	-0.04%
2018/09/28	22	79.13	8.3	79.09	79.20	13.7	32,840	0.04%
2018/09/27	5	77.86	14.2	77.90	78.70	-9.2	32,499	-0.03%
2018/09/26	9.2	77.37	17	77.73	77.30	-7.9	32,279	-0.02%
2018/09/25	4.5	76.18	3	75.80	76.10	1.5	32,142	0.00%
2018/09/21	17.2	75.36	5	75.56	75.80	12.2	32,370	0.04%
2018/09/20	7.2	75.72	9	75.98	75.60	-1.8	32,265	-0.01%
2018/09/19	1.3	76.18	1	76.30	76.40	0.3	32,294	0.00%
2018/09/18	42	76.29	22	75.98	75.80	20	32,335	0.06%
2018/09/17	3.2	77.69	11	77.78	77.80	-7.8	32,456	-0.02%
2018/09/14	12.1	77.23	26.2	77.44	77.90	-14.2	32,799	-0.04%
2018/09/13	18.1	76.04	21	76.13	76.00	-2.9	32,828	-0.01%
2018/09/12	10	77.33	2	77.45	77.00	8	32,740	0.02%
2018/09/11	15.5	76.52	10	76.99	77.70	5.5	32,803	0.02%
2018/09/10	72.2	75.61	12	75.50	75.10	60.2	33,096	0.18%
2018/09/07	47.4	77.93	11.7	77.80	77.70	35.7	32,715	0.11%
2018/09/06	23	79.27	8	79.20	79.30	15	32,743	0.05%
2018/09/05	2.4	80.23	4	80.15	80.10	-1.7	32,558	-0.01%
2018/09/04	15	80.20	1.1	80.31	80.10	13.9	32,939	0.04%
2018/09/03	16	80.28	4	80.33	80.10	12	33,317	0.04%
2018/08/31	19.2	80.46	2	80.50	80.50	17.2	34,592	0.05%
2018/08/30	9.5	81.20	8	81.09	80.90	1.5	35,372	0.00%
2018/08/29	8	81.21	60	81.39	81.40	-52	35,704	-0.15%
2018/08/28	19.2	81.24	1	81.20	81.20	18.2	35,877	0.05%
2018/08/27	3	80.87	3	81.00	81.00	0	36,077	0.00%
2018/08/24	8	80.88	7	81.01	81.10	1	36,106	0.00%
2018/08/23	1	81.50	10.1	81.45	81.80	-9.1	37,143	-0.02%
2018/08/22	3.4	81.56	3	81.67	81.70	0.4	37,444	0.00%
2018/08/21	16	81.12	0.1	81.50	81.00	15.9	37,825	0.04%
2018/08/20	6.3	81.12	2	81.30	81.00	4.3	38,555	0.01%
2018/08/17	2	81.40	0	0.00	81.10	2	39,047	0.01%
2018/08/16	33	80.76	7.1	81.05	81.20	25.9	39,033	0.07%
2018/08/15	31.7	80.63	36.4	80.57	81.10	-4.7	38,932	-0.01%
2018/08/14	72	81.60	22	81.85	81.30	50	38,576	0.13%
2018/08/13	20	84.17	13	84.85	83.80	7	37,744	0.02%
2018/08/10	5.2	85.78	49.2	85.79	85.90	-44	37,559	-0.12%
2018/08/09	1	85.60	37.2	85.43	85.20	-36.2	37,496	-0.10%
2018/08/08	5	84.88	28	84.98	85.00	-23	37,984	-0.06%
2018/08/07	4	84.58	30	84.91	84.40	-26	38,653	-0.07%
2018/08/06	11	84.33	6	84.72	84.60	5	40,277	0.01%
2018/08/03	0.1	83.80	21	83.56	83.80	-21	40,685	-0.05%
2018/08/02	2	83.65	11	83.60	82.80	-9	40,725	-0.02%
2018/08/01	27	84.19	3	83.87	84.10	24	40,747	0.06%
2018/07/31	10.2	83.60	6	83.67	83.80	4.2	40,718	0.01%
2018/07/30	3	84.07	18	83.97	84.20	-15	40,734	-0.04%
2018/07/27	2	83.15	0	0.00	83.20	2	40,533	0.00%
2018/07/26	7.1	82.79	11	83.05	83.50	-4	40,985	-0.01%
2018/07/25	17	82.79	51	82.93	82.70	-34	41,156	-0.08%
2018/07/24	8	85.40	10	85.65	85.20	-2	41,023	0.00%
2018/07/23	1.1	85.57	56.6	85.45	85.50	-55.4	40,405	-0.14%
2018/07/20	4	84.75	16.2	85.19	85.30	-12.2	40,448	-0.03%
2018/07/19	8	84.79	36	84.99	85.20	-28	40,634	-0.07%
2018/07/18	14	83.90	22	84.16	84.10	-8	41,177	-0.02%
2018/07/17	10.5	82.90	8	83.09	82.90	2.5	41,148	0.01%
2018/07/16	36.1	82.84	9	83.13	82.80	27.1	41,273	0.07%
2018/07/13	7	82.16	22	82.37	82.90	-15	42,018	-0.04%
2018/07/12	11	81.22	13.3	81.21	81.20	-2.3	42,639	-0.01%
2018/07/11	17	80.83	4	81.63	81.60	13	42,885	0.03%
2018/07/10	7.3	80.65	2	80.35	80.50	5.3	42,680	0.01%
2018/07/09	4.4	80.91	1	81.10	80.80	3.4	42,584	0.01%
2018/07/06	12	80.44	1	80.60	80.50	11	42,830	0.03%
2018/07/05	3.3	81.33	5	81.16	81.20	-1.8	42,840	0.00%
2018/07/04	9	81.04	4	81.20	81.60	5	43,143	0.01%
2018/07/03	17.3	80.99	3	81.00	80.70	14.3	43,802	0.03%
2018/07/02	25.3	81.64	5	82.02	81.00	20.3	44,386	0.05%
2018/06/29	16.1	81.57	11	82.08	83.20	5.1	44,722	0.01%
2018/06/28	13	80.68	10	80.89	80.50	3	46,328	0.01%
2018/06/27	9.2	81.11	1	80.90	80.90	8.2	46,430	0.02%
2018/06/26	29.2	80.65	65.4	80.52	81.00	-36.2	46,386	-0.08%
2018/06/25	29.4	81.89	30.6	81.73	81.50	-1.2	46,072	0.00%
2018/06/22	35	82.21	31	82.13	82.30	4	45,973	0.01%
2018/06/21	16.6	82.94	6.1	82.90	82.70	10.5	45,954	0.02%
2018/06/20	43	82.27	51	82.28	83.00	-8	46,402	-0.02%
2018/06/19	70.3	83.35	11	83.25	83.00	59.3	46,024	0.13%
2018/06/15	38.8	84.77	4	84.85	85.00	34.8	45,391	0.08%
2018/06/14	52	86.21	9	86.02	85.50	43	44,934	0.10%
2018/06/13	21	87.57	12	87.89	87.80	9	44,377	0.02%
2018/06/12	19	87.53	6	87.77	87.70	13	45,087	0.03%
2018/06/11	21.2	87.64	9	87.51	87.40	12.2	45,024	0.03%
2018/06/08	97	89.30	12	89.71	88.30	85	45,184	0.19%
2018/06/07	27.4	90.58	53.4	90.60	91.20	-26.1	44,916	-0.06%
2018/06/06	19.3	88.75	21	88.98	89.10	-1.7	44,888	0.00%
2018/06/05	12	88.24	11.7	88.19	88.10	0.3	45,553	0.00%
2018/06/04	5.1	87.64	9.6	87.77	87.80	-4.5	45,573	-0.01%
2018/06/01	19.6	86.46	14.2	86.48	86.60	5.4	45,724	0.01%
2018/05/31	13	86.94	3	86.70	85.70	10	45,907	0.02%
2018/05/30	9	86.93	13	87.59	87.40	-4	45,020	-0.01%
2018/05/29	32.4	88.16	17	88.26	87.60	15.4	44,829	0.03%
2018/05/28	19	88.33	49	88.53	88.80	-30	44,821	-0.07%
2018/05/25	8	86.21	36	85.54	86.50	-28	44,419	-0.06%
2018/05/24	4.3	84.18	3	84.27	84.10	1.3	44,188	0.00%
2018/05/23	12	83.89	5	83.62	83.60	7	44,702	0.02%
2018/05/22	9	84.20	1	84.00	84.00	8	45,124	0.02%
2018/05/21	5	84.90	16	85.14	85.00	-11	45,700	-0.02%
2018/05/18	6	84.22	6	84.73	83.90	0	46,339	0.00%
2018/05/17	4.7	84.89	1	84.80	84.20	3.7	47,022	0.01%
2018/05/16	17.2	84.92	10.1	85.03	84.60	7.1	47,215	0.01%
2018/05/15	35.1	87.34	51	86.67	86.00	-15.9	47,488	-0.03%
2018/05/14	75.6	88.56	131.1	88.65	89.00	-55.6	48,662	-0.11%	大賣/
2018/05/11	23.1	83.94	37.4	84.45	85.00	-14.3	47,388	-0.03%
2018/05/10	6	82.58	6	82.68	82.90	0	47,391	0.00%
2018/05/09	9	82.13	6	82.40	81.80	3	47,644	0.01%
2018/05/08	5	82.20	18	82.37	82.60	-13	48,053	-0.03%
2018/05/07	3	81.33	11	81.59	81.60	-8	48,209	-0.02%
2018/05/04	25.1	80.61	8	80.71	80.40	17.1	48,519	0.04%
2018/05/03	59.3	80.43	1	80.60	80.10	58.3	48,855	0.12%
2018/05/02	23	82.47	7.3	82.72	81.80	15.7	48,950	0.03%
2018/04/30	17.1	82.68	18	82.81	82.90	-0.9	49,029	0.00%
2018/04/27	16.3	81.10	6	81.10	81.50	10.3	49,363	0.02%
2018/04/26	17.7	80.98	7	81.04	80.60	10.7	49,915	0.02%
2018/04/25	40.6	80.01	6	80.05	80.40	34.6	50,957	0.07%
2018/04/24	50	81.04	30	81.03	80.60	20	51,057	0.04%
2018/04/23	56.3	83.31	2	83.15	83.00	54.3	50,484	0.11%
2018/04/20	26	83.96	17.3	84.06	84.00	8.7	50,371	0.02%
2018/04/19	43.5	84.27	25	84.62	85.00	18.5	50,547	0.04%
2018/04/18	56.6	85.43	41	85.45	84.80	15.6	50,204	0.03%
2018/04/17	52.5	86.71	26	86.67	86.50	26.5	50,087	0.05%
2018/04/16	3.2	87.24	7	87.74	87.60	-3.8	50,333	-0.01%
2018/04/13	18	87.02	0	0.00	87.00	18	50,506	0.04%
2018/04/12	24.3	86.98	6	87.07	86.80	18.3	50,851	0.04%
2018/04/11	36	87.81	9	88.39	87.30	27	51,181	0.05%
2018/04/10	46.1	87.14	0	0.00	87.00	46.1	51,411	0.09%
2018/04/09	39	86.87	23	87.29	87.40	16	51,757	0.03%
2018/04/03	45.1	87.16	13	87.33	87.20	32.1	51,281	0.06%
2018/04/02	44.4	88.28	15	88.29	88.10	29.4	50,921	0.06%
2018/03/31	175.9	88.94	50	88.91	88.50	125.9	50,680	0.25%	大買/鉅額交易
2018/03/30	23	91.67	20	91.49	91.40	3	48,765	0.01%
2018/03/29	11.2	90.09	0	0.00	90.00	11.2	48,632	0.02%
2018/03/28	17	90.49	12.1	90.62	90.10	4.9	48,333	0.01%
2018/03/27	10	91.01	7	91.11	91.20	3	48,237	0.01%
2018/03/26	25.3	89.91	12	89.98	90.20	13.3	48,082	0.03%
2018/03/23	34	90.99	11	91.01	90.40	23	48,202	0.05%
2018/03/22	5	92.68	4	92.73	92.80	1	48,376	0.00%
2018/03/21	8	92.48	4	92.55	92.40	4	48,263	0.01%
2018/03/20	4	92.53	6	92.50	92.60	-2	48,615	0.00%
2018/03/19	4	92.70	32	92.81	92.90	-28	48,662	-0.06%
2018/03/16	17	93.09	12	93.45	92.80	5	48,767	0.01%
2018/03/15	12	93.52	12.8	93.56	93.40	-0.8	48,424	0.00%
2018/03/14	28	93.63	25.6	93.84	93.30	2.4	48,939	0.00%
2018/03/13	44.3	95.76	41	95.55	95.20	3.3	48,868	0.01%
2018/03/12	21	93.89	62.2	93.93	94.30	-41.2	48,136	-0.09%
2018/03/09	38.2	91.59	56	91.62	91.90	-17.8	48,311	-0.04%
2018/03/08	9	89.38	3	89.57	89.40	6	48,434	0.01%
2018/03/07	12	89.48	21	89.69	88.50	-9	48,600	-0.02%
2018/03/06	7	88.39	20	88.47	88.20	-13	49,225	-0.03%
2018/03/05	15.4	87.39	3	87.70	87.00	12.4	49,994	0.02%
2018/03/02	12.3	87.37	7	87.40	87.80	5.3	49,680	0.01%
2018/03/01	15	87.97	2.1	88.10	87.90	12.9	49,850	0.03%
2018/02/27	15	88.37	0	0.00	88.10	15	49,752	0.03%
2018/02/26	5.1	89.01	7.6	89.19	88.80	-2.5	49,448	0.00%
2018/02/23	10.3	88.81	4.7	88.76	88.90	5.6	49,325	0.01%
2018/02/22	17.2	87.82	4	87.90	87.90	13.2	49,530	0.03%
2018/02/21	26.2	88.48	12.5	88.56	88.20	13.7	49,335	0.03%
2018/02/12	49	87.84	12.9	87.85	87.60	36.1	48,915	0.07%
2018/02/09	47.4	86.92	6	86.83	87.50	41.4	48,743	0.08%
2018/02/08	54	89.28	8	89.43	89.00	46	48,453	0.09%
2018/02/07	72.4	90.49	13.6	90.73	90.00	58.8	49,905	0.12%
2018/02/06	115	89.88	54	90.11	89.20	61	49,153	0.12%	大買/
2018/02/05	16	92.96	18	92.77	92.80	-2	47,142	0.00%
2018/02/02	24	94.50	37.9	95.01	95.20	-13.9	47,140	-0.03%
2018/02/01	18.4	93.76	7	94.01	93.50	11.4	47,024	0.02%
2018/01/31	33.9	92.51	24	92.60	92.20	9.9	46,756	0.02%
2018/01/30	32	94.10	6	94.28	93.60	26	46,299	0.06%
2018/01/29	15.1	94.68	12	94.70	94.70	3.1	46,043	0.01%
2018/01/26	12	95.51	6.1	95.67	95.40	5.9	45,847	0.01%
2018/01/25	14	95.71	6	95.65	95.40	8	45,486	0.02%
2018/01/24	19	96.12	20	96.07	95.90	-1	44,848	0.00%
2018/01/23	14	96.24	44	96.16	96.90	-30	44,696	-0.07%
2018/01/22	21	97.04	47	96.83	96.60	-26	44,513	-0.06%
2018/01/19	63.6	96.02	66	95.90	96.90	-2.4	43,848	-0.01%
2018/01/18	33	94.17	24	94.51	93.80	9	42,486	0.02%
2018/01/17	6	92.95	31	93.35	93.40	-25	42,043	-0.06%
2018/01/16	24	93.38	6	93.33	93.40	18	41,887	0.04%
2018/01/15	29	92.94	11.1	92.97	93.30	17.9	41,766	0.04%
2018/01/12	26	91.97	4.4	92.07	91.80	21.6	41,540	0.05%
2018/01/11	61	91.40	5	91.50	91.40	56	41,459	0.14%
2018/01/10	89.2	90.81	5	91.22	90.80	84.2	40,939	0.21%
2018/01/09	7.3	91.90	1	92.50	91.80	6.3	40,640	0.02%
2018/01/08	22	91.86	2	92.05	91.80	20	40,616	0.05%
2018/01/05	42	91.93	4.3	92.22	93.00	37.7	40,275	0.09%
2018/01/04	21.4	92.76	6	92.92	92.60	15.4	39,996	0.04%
2018/01/03	16	94.23	29	94.74	94.00	-13	39,819	-0.03%
2018/01/02	17	95.01	16	95.06	95.00	1	39,215	0.00%