鴻海 (2317)-群益金鼎-桃園券商分點個股進出

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
154.0
漲跌
▼2.0
漲幅
-1.28%
成交量
66,986張
產業
上市其他電子類股
5914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-桃園券商分點個股進出

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-桃園券商分點個股進出
群益金鼎-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	25.2	153.26	15.3	153.71	154.00	9.9	107,073	0.01%
2024/04/30	54.4	157.47	12.1	157.87	156.00	42.3	106,176	0.04%
2024/04/29	15.1	159.16	46.5	158.30	158.50	-31.5	105,289	-0.03%
2024/04/26	24.1	155.71	31.8	155.74	155.00	-7.7	104,036	-0.01%
2024/04/25	45.3	152.43	16	152.56	151.50	29.3	102,659	0.03%
2024/04/24	26.3	151.46	72.1	151.97	156.00	-45.8	101,157	-0.05%
2024/04/23	13.5	144.89	13	144.77	144.00	0.5	98,752	0.00%
2024/04/22	14.1	143.14	13.1	143.46	143.00	1	98,059	0.00%
2024/04/19	68.4	142.73	25.3	143.17	143.00	43.1	97,247	0.04%
2024/04/18	20.1	147.30	15	147.60	148.00	5.1	95,526	0.01%
2024/04/17	25	144.68	39	143.59	146.50	-14	94,851	-0.01%
2024/04/16	53.5	139.93	61.2	139.90	141.00	-7.7	93,480	-0.01%
2024/04/15	50	146.39	22	147.86	146.00	28	90,976	0.03%
2024/04/12	20.6	150.57	23	151.13	150.50	-2.5	89,690	0.00%
2024/04/11	46.8	149.56	71.1	150.34	150.00	-24.4	87,961	-0.03%
2024/04/10	21.6	156.41	20.3	156.52	154.50	1.3	85,355	0.00%
2024/04/09	63.9	158.29	28	158.34	158.00	35.9	84,044	0.04%
2024/04/08	28.1	158.17	20.2	158.35	158.00	7.9	82,682	0.01%
2024/04/03	27.3	157.21	25	157.78	159.00	2.3	81,311	0.00%
2024/04/02	46.5	155.64	68.9	154.97	159.00	-22.4	79,344	-0.03%
2024/04/01	19.2	152.04	17.3	151.23	150.50	1.9	76,692	0.00%
2024/03/29	53.6	153.75	24.2	151.89	150.00	29.4	75,560	0.04%
2024/03/28	42.1	154.05	70.4	153.49	155.50	-28.3	73,210	-0.04%
2024/03/27	19.3	146.29	51.7	146.96	148.50	-32.4	70,339	-0.05%
2024/03/26	35.1	143.36	33.2	143.70	142.00	1.9	68,483	0.00%
2024/03/25	34.2	145.17	43	145.81	145.50	-8.8	66,381	-0.01%
2024/03/22	116.5	145.25	69.6	145.76	145.50	46.8	64,505	0.07%	大買/
2024/03/21	27.2	141.94	83.6	142.51	142.50	-56.4	61,032	-0.09%
2024/03/20	49.7	139.07	100.7	139.07	138.00	-51	58,649	-0.09%
2024/03/19	117.4	133.64	82	134.49	136.00	35.4	55,781	0.06%	大買/
2024/03/18	27.3	133.92	98.9	134.47	136.00	-71.6	53,182	-0.13%
2024/03/15	48.1	131.22	315.5	130.93	132.00	-267.4	49,532	-0.54%	大賣/鉅額交易
2024/03/14	20	118.90	65.1	119.92	121.00	-45.1	43,236	-0.10%
2024/03/13	38.6	120.59	224.5	121.07	120.50	-185.9	40,314	-0.46%	大賣/鉅額交易
2024/03/12	16.6	116.29	217	115.37	119.00	-200.4	34,910	-0.57%	大賣/鉅額交易
2024/03/11	12.1	108.51	83.8	109.32	109.50	-71.7	29,389	-0.24%
2024/03/08	13.1	106.57	21.5	105.45	105.00	-8.4	27,431	-0.03%
2024/03/07	2	107.75	10.3	107.79	107.50	-8.2	26,533	-0.03%
2024/03/06	2.1	106.24	22.1	106.02	106.50	-20	26,183	-0.08%
2024/03/05	23.1	107.54	23.5	107.30	106.50	-0.4	26,190	0.00%
2024/03/04	24.1	103.05	34.9	105.27	106.50	-10.8	25,463	-0.04%
2024/03/01	6	102.50	0	0.00	102.00	6	24,125	0.02%
2024/02/29	6.1	103.00	2.2	103.50	103.00	3.9	24,041	0.02%
2024/02/27	0	0.00	3	103.50	103.50	-3	23,750	-0.01%
2024/02/26	1	103.49	16	103.75	103.50	-15	23,649	-0.06%
2024/02/23	0.2	103.20	8	103.44	103.00	-7.8	23,790	-0.03%
2024/02/22	2	103.25	15	103.30	103.50	-13	24,119	-0.05%
2024/02/21	2	103.25	1	103.50	103.00	1	24,289	0.00%
2024/02/20	7	103.79	10.1	103.70	103.50	-3.1	24,762	-0.01%
2024/02/19	6.1	102.75	3.2	102.93	103.00	2.9	24,617	0.01%
2024/02/16	3.2	101.16	2	101.00	101.50	1.2	25,053	0.00%
2024/02/15	11.3	101.29	2	101.50	101.00	9.3	25,287	0.04%
2024/02/05	2.3	101.93	83	101.51	101.50	-80.7	25,125	-0.32%
2024/02/02	1	102.00	0	0.00	102.00	1	25,105	0.00%
2024/02/01	5	102.00	1.6	102.03	103.00	3.4	25,344	0.01%
2024/01/31	0	0.00	3	102.00	102.50	-3	25,428	-0.01%
2024/01/30	0	0.00	1	102.00	102.00	-1	25,581	0.00%
2024/01/29	10.1	102.50	3	102.67	102.50	7.1	25,927	0.03%
2024/01/26	27	102.78	20.8	102.65	102.50	6.2	26,364	0.02%
2024/01/25	0	0.00	15.1	102.00	102.00	-15.1	26,353	-0.06%
2024/01/24	6	101.00	2	100.75	100.50	4	26,387	0.02%
2024/01/23	2	100.50	2	101.00	101.00	0	27,103	0.00%
2024/01/22	9.6	100.12	4.2	99.95	99.90	5.4	29,035	0.02%
2024/01/19	2	100.00	7	100.50	100.50	-5	29,204	-0.02%
2024/01/18	4.2	99.09	6.1	99.16	99.90	-1.9	29,563	-0.01%
2024/01/17	43.4	99.33	5	98.80	98.60	38.4	29,936	0.13%
2024/01/16	29.5	99.85	4	100.00	100.00	25.5	30,976	0.08%
2024/01/15	25	100.90	2	100.00	100.00	23	31,922	0.07%
2024/01/12	2.2	100.27	1.1	100.50	100.50	1.1	32,081	0.00%
2024/01/11	15.5	100.13	2.2	100.55	100.50	13.3	32,209	0.04%
2024/01/10	9.6	100.45	73.3	100.49	100.00	-63.7	32,083	-0.20%
2024/01/09	4.6	101.33	0	0.00	101.00	4.6	31,963	0.01%
2024/01/08	16.2	102.23	5.1	103.01	101.50	11.1	31,828	0.03%
2024/01/05	0	0.00	3	104.17	104.00	-3	31,693	-0.01%
2024/01/04	0	0.00	8	104.25	104.00	-8	31,937	-0.03%
2024/01/03	1	104.50	0	0.00	104.50	1	32,154	0.00%
2024/01/02	1	105.00	24	104.90	105.00	-23	32,305	-0.07%
2023/12/29	2	104.00	12	104.50	104.50	-10	32,250	-0.03%
2023/12/28	1	104.00	11	103.91	104.00	-10	32,274	-0.03%
2023/12/27	2.1	103.50	16	103.50	103.50	-14	32,180	-0.04%
2023/12/26	3.1	103.50	3	103.67	104.00	0.1	32,097	0.00%
2023/12/25	4.1	103.99	2.7	103.50	103.50	1.3	32,284	0.00%
2023/12/22	1	103.50	24	103.50	103.50	-23	32,363	-0.07%
2023/12/21	1	103.00	1	103.00	103.50	0	32,468	0.00%
2023/12/20	19.2	103.68	9.7	103.64	104.50	9.6	32,160	0.03%
2023/12/19	1	101.50	3.5	102.14	102.50	-2.5	31,507	-0.01%
2023/12/18	2	101.50	5	102.00	102.00	-3	31,329	-0.01%
2023/12/15	6.1	101.42	8.7	101.38	101.50	-2.6	31,177	-0.01%
2023/12/14	4	101.50	1	102.00	102.00	3	30,726	0.01%
2023/12/13	9.6	100.90	2	101.00	101.00	7.6	30,500	0.02%
2023/12/12	0.2	101.00	4.6	100.89	101.00	-4.4	30,839	-0.01%
2023/12/11	11.5	101.22	14	100.86	101.00	-2.5	30,769	-0.01%
2023/12/08	2	101.00	2	101.00	101.50	0	30,658	0.00%
2023/12/07	2	101.00	1.2	100.58	101.00	0.8	30,887	0.00%
2023/12/06	1.3	101.09	2.3	101.07	101.00	-1	30,950	0.00%
2023/12/05	2	100.76	1	101.00	101.00	1	30,895	0.00%
2023/12/04	4.5	100.67	2	101.00	101.00	2.5	30,773	0.01%
2023/12/01	10.4	100.66	2.1	100.76	100.50	8.3	30,811	0.03%
2023/11/30	7.1	101.64	0	0.00	101.50	7.1	30,592	0.02%
2023/11/29	7	102.00	10.1	102.01	102.00	-3.1	30,267	-0.01%
2023/11/28	5	102.50	7	102.64	102.50	-2	29,970	-0.01%
2023/11/27	22.1	102.04	10	102.80	101.50	12.1	30,482	0.04%
2023/11/24	14	102.29	0	0.00	101.50	14	30,442	0.05%
2023/11/22	17	102.53	3	102.00	102.00	14	31,063	0.05%
2023/11/21	1	101.50	23.1	102.28	102.50	-22.1	30,942	-0.07%
2023/11/20	6.2	101.08	2	101.01	101.00	4.2	31,170	0.01%
2023/11/17	2.2	102.28	13.2	102.54	102.50	-10.9	30,949	-0.04%
2023/11/16	2	100.75	4.1	100.88	101.00	-2.1	30,387	-0.01%
2023/11/15	20	100.50	12	100.38	100.50	8	30,054	0.03%
2023/11/14	20	100.41	6	100.07	100.00	14	29,488	0.05%
2023/11/13	3	97.87	2	98.20	97.70	1	29,120	0.00%
2023/11/10	3	97.10	1	97.70	97.20	2	29,544	0.01%
2023/11/09	16.5	98.08	12	98.08	97.90	4.5	30,337	0.01%
2023/11/08	10.1	96.80	5	96.92	97.00	5.1	30,321	0.02%
2023/11/07	7.2	95.75	1	95.80	96.10	6.1	30,373	0.02%
2023/11/06	6.2	96.76	29	97.01	96.40	-22.8	30,281	-0.08%
2023/11/03	45	95.65	32	95.54	95.80	13	29,982	0.04%
2023/11/02	7.8	96.73	10	96.68	97.00	-2.2	29,758	-0.01%
2023/11/01	10.5	96.14	2	95.75	95.60	8.5	30,097	0.03%
2023/10/31	24.4	95.83	17.3	96.26	96.50	7.1	30,309	0.02%
2023/10/30	108.8	94.95	16	95.14	94.50	92.8	29,933	0.31%	大買/
2023/10/27	7.5	98.30	5	98.50	98.20	2.5	28,083	0.01%
2023/10/26	13.4	98.46	3	98.30	98.50	10.4	28,036	0.04%
2023/10/25	13.2	98.96	8	99.04	99.00	5.2	27,773	0.02%
2023/10/24	62.5	98.45	95	98.72	98.30	-32.5	27,620	-0.12%
2023/10/23	40.5	100.74	22	101.43	100.50	18.5	26,288	0.07%
2023/10/20	15	103.37	0	0.00	103.50	15	25,919	0.06%
2023/10/19	16	103.78	9.5	103.16	103.50	6.5	25,714	0.03%
2023/10/18	2	105.75	4	106.13	105.50	-2	25,514	-0.01%
2023/10/17	3	106.67	2	107.00	106.50	1	25,614	0.00%
2023/10/16	1.5	107.00	1	107.00	107.00	0.5	26,265	0.00%
2023/10/13	5	107.50	6.2	106.67	107.50	-1.2	26,851	0.00%
2023/10/12	0	106.50	9.2	106.50	107.00	-9.2	27,096	-0.03%
2023/10/11	3	106.17	191	106.02	106.00	-188	27,348	-0.69%	大賣/鉅額交易
2023/10/06	2.1	105.24	20	105.10	105.50	-18	27,369	-0.07%
2023/10/05	3.2	103.34	0.5	103.89	103.50	2.7	27,528	0.01%
2023/10/04	10.5	102.91	1	103.00	103.00	9.5	27,645	0.03%
2023/10/03	6	104.00	0.1	104.50	104.00	5.9	27,599	0.02%
2023/10/02	3	104.50	3	105.00	104.50	0	27,816	0.00%
2023/09/28	2.8	103.82	1	103.50	104.00	1.8	28,735	0.01%
2023/09/27	7.1	103.86	1	104.00	104.00	6.1	29,226	0.02%
2023/09/26	10.2	104.46	1	105.00	104.00	9.2	30,286	0.03%
2023/09/25	7	105.29	0.5	105.50	105.50	6.5	31,242	0.02%
2023/09/22	6	105.00	0	0.00	105.00	6	31,773	0.02%
2023/09/21	22.6	105.15	1	106.00	105.00	21.6	32,181	0.07%
2023/09/20	4	106.13	0.1	106.50	106.00	3.9	32,555	0.01%
2023/09/19	0	0.00	3	107.00	106.50	-3	33,360	-0.01%
2023/09/18	8.2	106.01	0	0.00	106.50	8.2	34,796	0.02%
2023/09/15	11	106.14	5	106.20	106.00	6	35,058	0.02%
2023/09/14	4.2	106.52	3.5	106.36	106.50	0.7	34,962	0.00%
2023/09/13	3	106.33	0	0.00	106.00	3	35,116	0.01%
2023/09/12	0	0.00	4	107.25	107.50	-4	35,594	-0.01%
2023/09/11	14	105.32	1	105.50	105.00	13	35,679	0.04%
2023/09/08	2	105.75	1	105.50	106.00	1	35,975	0.00%
2023/09/07	5.9	105.58	2	105.50	105.50	3.9	36,936	0.01%
2023/09/06	3	106.00	1	106.50	106.00	2	38,325	0.01%
2023/09/05	1	106.50	1	106.50	107.00	0	38,319	0.00%
2023/09/04	9	106.94	0	106.00	106.50	9	38,384	0.02%
2023/09/01	0	0.00	14	107.25	107.50	-14	38,403	-0.04%
2023/08/31	75	105.98	5	106.90	106.50	70	38,772	0.18%
2023/08/30	8.6	106.03	21	106.26	106.00	-12.4	38,234	-0.03%
2023/08/29	22.7	105.80	18	105.83	106.00	4.7	38,783	0.01%
2023/08/28	9	108.67	7.6	108.17	108.00	1.4	38,485	0.00%
2023/08/25	11	108.45	5	108.50	108.00	6	39,185	0.02%
2023/08/24	9.2	109.11	32.6	109.50	109.50	-23.4	40,302	-0.06%
2023/08/22	2	106.50	0	0.00	106.50	2	41,061	0.00%
2023/08/21	21.2	106.00	1	106.00	106.00	20.2	41,271	0.05%
2023/08/18	13.3	106.08	9	105.89	106.00	4.3	41,354	0.01%
2023/08/17	10	106.55	2	106.50	106.50	8	41,432	0.02%
2023/08/16	22.2	105.87	25.2	106.00	105.50	-3	41,323	-0.01%
2023/08/15	56.2	107.82	10	108.10	107.00	46.1	41,146	0.11%
2023/08/14	15	109.63	4	109.63	110.00	11	40,542	0.03%
2023/08/11	23.1	108.87	2	109.00	108.50	21.1	40,690	0.05%
2023/08/10	7	109.64	9	109.89	110.00	-2	41,012	0.00%
2023/08/09	0.1	110.50	6	110.67	110.50	-5.9	41,109	-0.01%
2023/08/08	4.1	110.99	9	110.50	110.50	-4.9	41,947	-0.01%
2023/08/07	32	111.45	10	110.60	109.50	22	41,823	0.05%
2023/08/04	10	110.55	29	110.24	111.00	-19	41,358	-0.05%
2023/08/02	22.1	108.46	11	109.09	108.00	11.1	41,384	0.03%
2023/08/01	1	109.50	11.6	110.16	110.50	-10.6	40,993	-0.03%
2023/07/31	16.2	109.54	4	109.25	108.50	12.2	40,803	0.03%
2023/07/28	9.1	109.73	11	110.09	109.50	-1.9	40,510	0.00%
2023/07/27	8	110.94	8.2	111.68	110.50	-0.2	40,589	0.00%
2023/07/26	8	111.25	15	111.57	111.50	-7	40,899	-0.02%
2023/07/25	14	111.18	18.3	110.96	112.00	-4.3	40,721	-0.01%
2023/07/24	5	107.70	18.2	107.83	108.00	-13.2	39,989	-0.03%
2023/07/21	7	107.57	7	107.43	107.50	0	40,226	0.00%
2023/07/20	9.2	108.55	24	109.44	108.00	-14.8	40,260	-0.04%
2023/07/19	15.3	109.89	15	110.53	108.50	0.3	40,018	0.00%
2023/07/18	26	111.96	6.7	111.63	112.00	19.3	39,654	0.05%
2023/07/17	2	110.50	27.8	110.45	110.50	-25.8	39,110	-0.07%
2023/07/14	9.1	108.49	26	107.90	109.50	-17	38,735	-0.04%
2023/07/13	8	107.88	4.2	107.93	107.00	3.8	38,284	0.01%
2023/07/12	3	107.00	6.2	106.50	107.50	-3.2	38,042	-0.01%
2023/07/11	2.4	104.63	6	105.00	105.00	-3.6	37,842	-0.01%
2023/07/10	34.7	104.98	5.2	104.87	104.50	29.5	37,828	0.08%
2023/07/07	12.4	105.32	13.5	104.70	105.50	-1.1	37,756	0.00%
2023/07/06	104.3	106.62	10	106.60	105.50	94.3	37,732	0.25%	大買/
2023/07/05	34.9	108.51	6.2	108.24	108.50	28.7	36,789	0.08%
2023/07/04	60.8	110.66	12	110.54	110.00	48.8	36,139	0.13%
2023/07/03	36	114.38	26.4	114.56	115.00	9.6	35,462	0.03%
2023/06/30	37.2	112.41	14.5	112.47	113.00	22.7	34,309	0.07%
2023/06/29	17	114.06	108	113.98	113.00	-91	33,829	-0.27%	大賣/
2023/06/28	9	114.83	8	115.06	115.00	1	33,522	0.00%
2023/06/27	39.2	115.17	8	114.75	114.00	31.2	33,179	0.09%
2023/06/26	16.1	114.51	21.4	115.02	115.50	-5.3	32,601	-0.02%
2023/06/21	1	112.50	12	112.96	113.00	-11	32,082	-0.03%
2023/06/20	14.1	112.25	8.8	112.56	112.50	5.3	32,028	0.02%
2023/06/19	1	112.00	12	112.17	112.50	-11	31,892	-0.03%
2023/06/16	15	111.63	15.4	111.81	111.00	-0.4	31,825	0.00%
2023/06/15	14.2	111.57	10	111.90	111.50	4.2	31,398	0.01%
2023/06/14	3.3	112.15	36	112.06	112.50	-32.7	31,855	-0.10%
2023/06/13	17	111.24	62.3	112.48	112.50	-45.3	31,723	-0.14%
2023/06/12	13	110.92	102.1	111.07	110.50	-89.1	30,901	-0.29%	大賣/
2023/06/09	1	108.00	6	107.67	108.00	-5	29,760	-0.02%
2023/06/08	18	107.25	1	107.00	107.00	17	29,876	0.06%
2023/06/07	0	107.50	5	107.80	108.00	-5	30,051	-0.02%
2023/06/06	1.1	107.00	9	107.00	107.00	-7.9	30,703	-0.03%
2023/06/05	5.1	107.80	1.1	107.56	107.50	4	30,622	0.01%
2023/06/02	12.6	108.17	6	108.08	108.00	6.6	31,419	0.02%
2023/06/01	1	107.50	13.2	107.31	108.00	-12.2	31,156	-0.04%
2023/05/31	11.5	106.31	1.2	106.08	106.50	10.3	30,871	0.03%
2023/05/30	7.5	107.13	22.3	107.31	107.00	-14.8	30,356	-0.05%
2023/05/29	10	105.25	43.6	104.75	105.50	-33.6	29,635	-0.11%
2023/05/26	20.3	102.48	1.1	102.50	102.50	19.2	29,233	0.07%
2023/05/25	5.1	102.90	2	103.00	102.50	3.1	28,999	0.01%
2023/05/24	5.1	102.61	4	102.50	103.00	1.1	28,936	0.00%
2023/05/23	4.1	102.50	3	102.50	102.50	1.1	28,904	0.00%
2023/05/22	0	0.00	2.3	102.50	103.00	-2.3	28,907	-0.01%
2023/05/19	3.1	102.51	1.2	102.50	103.00	1.9	29,083	0.01%
2023/05/18	1	103.50	0.5	103.00	103.00	0.5	29,193	0.00%
2023/05/17	0	102.50	7	102.79	102.50	-7	29,333	-0.02%
2023/05/16	4	102.63	3	102.33	102.00	1	28,993	0.00%
2023/05/15	17.3	102.10	2.2	102.05	102.00	15.1	28,601	0.05%
2023/05/12	2.2	105.27	8	106.13	102.50	-5.8	28,557	-0.02%
2023/05/11	2.2	105.27	8	106.13	105.00	-5.8	27,867	-0.02%
2023/05/10	0	0.00	5	106.50	106.50	-5	27,910	-0.02%
2023/05/09	5.1	106.49	22.2	105.89	106.50	-17.1	28,140	-0.06%
2023/05/08	1	105.00	5	105.30	105.00	-4	28,301	-0.01%
2023/05/05	5	105.00	5	105.00	105.00	0	28,849	0.00%
2023/05/04	1	105.00	3	105.50	105.00	-2	29,465	-0.01%
2023/05/03	14.1	105.50	33	105.53	105.50	-18.9	29,917	-0.06%
2023/05/02	10.3	105.55	18	105.53	106.00	-7.7	30,781	-0.03%
2023/04/28	0	0.00	4	104.25	104.50	-4	31,312	-0.01%
2023/04/27	15	103.50	0	0.00	103.50	15	31,454	0.05%
2023/04/26	1	104.00	8	103.56	103.50	-7	31,624	-0.02%
2023/04/25	3	103.34	6	103.17	103.00	-3	31,354	-0.01%
2023/04/24	9	103.72	9.1	103.51	103.50	-0.1	31,215	0.00%
2023/04/21	0	0.00	8	104.44	104.00	-8	31,240	-0.03%
2023/04/20	0	0.00	3	104.50	104.50	-3	31,018	-0.01%
2023/04/19	0	0.00	3.2	104.50	104.00	-3.2	31,244	-0.01%
2023/04/18	4	104.00	1	104.50	104.50	3	31,266	0.01%
2023/04/17	0	0.00	3.2	104.16	104.00	-3.2	31,594	-0.01%
2023/04/14	0	0.00	19.1	103.87	104.50	-19.1	32,030	-0.06%
2023/04/13	6.4	103.00	1	103.00	103.00	5.4	32,380	0.02%
2023/04/12	16.1	102.97	2.2	102.56	102.50	13.9	32,302	0.04%
2023/04/11	4	103.25	11	103.50	103.50	-7	32,585	-0.02%
2023/04/10	5.3	103.21	3.1	103.17	103.00	2.2	32,478	0.01%
2023/04/07	2	103.50	3	103.33	103.00	-1	32,418	0.00%
2023/04/06	12.2	104.00	15	105.00	103.50	-2.8	32,371	-0.01%
2023/03/31	1	104.50	2	104.25	104.00	-1	31,976	0.00%
2023/03/30	5	103.90	28.2	103.84	104.50	-23.2	32,025	-0.07%
2023/03/29	3.4	103.35	2.6	103.31	103.50	0.8	32,165	0.00%
2023/03/28	2.1	103.26	18	103.50	103.00	-15.9	32,556	-0.05%
2023/03/27	11	104.05	1.5	104.67	103.50	9.5	32,645	0.03%
2023/03/24	14	105.00	6.3	105.00	105.50	7.7	33,306	0.02%
2023/03/23	1	103.50	1	103.50	103.50	0	32,568	0.00%
2023/03/22	7	103.64	1	104.00	103.50	6	32,454	0.02%
2023/03/21	1.1	103.50	5	103.80	103.50	-3.9	32,672	-0.01%
2023/03/20	3	102.83	1	103.00	102.50	2	32,644	0.01%
2023/03/17	2	103.50	9.2	103.76	103.50	-7.2	32,828	-0.02%
2023/03/16	7.1	102.22	68	102.50	102.00	-60.9	32,303	-0.19%
2023/03/15	17.1	102.50	0	102.50	102.50	17.1	32,585	0.05%
2023/03/14	32.2	102.39	26	101.71	102.00	6.2	33,160	0.02%
2023/03/13	2	102.75	15	102.57	103.00	-13	33,434	-0.04%
2023/03/10	5.3	102.00	2.1	101.50	102.00	3.2	34,333	0.01%
2023/03/09	7.1	102.78	8	102.50	102.50	-0.9	34,973	0.00%
2023/03/08	8	104.44	4	104.25	104.00	4	35,167	0.01%
2023/03/07	11.2	105.13	58.2	104.97	105.00	-47	35,211	-0.13%
2023/03/06	12	103.50	10.1	103.79	103.50	1.9	34,782	0.01%
2023/03/03	4	103.00	1	103.50	102.50	3	34,733	0.01%
2023/03/02	10	102.50	4.1	102.50	102.50	5.9	34,949	0.02%
2023/03/01	18.1	100.95	9.2	101.30	102.00	8.9	35,010	0.03%
2023/02/24	31.9	101.83	3	101.33	101.00	28.9	34,736	0.08%
2023/02/23	10	102.75	5.7	102.68	103.00	4.3	34,341	0.01%
2023/02/22	14.3	101.50	0	0.00	102.00	14.3	34,713	0.04%
2023/02/21	6.8	102.63	20.1	102.50	102.50	-13.2	34,783	-0.04%
2023/02/20	9	103.22	16.1	103.31	103.00	-7	35,331	-0.02%
2023/02/17	0	0.00	10.1	103.25	103.50	-10.1	35,745	-0.03%
2023/02/16	3	103.17	21.4	103.33	103.50	-18.4	36,384	-0.05%
2023/02/15	3	102.00	29.2	102.02	102.50	-26.2	37,202	-0.07%
2023/02/14	1	101.50	16	101.97	102.00	-15	37,250	-0.04%
2023/02/13	0.5	101.10	1.5	101.50	101.00	-1	37,616	0.00%
2023/02/10	20	101.50	16	101.47	101.50	4	37,809	0.01%
2023/02/09	9	100.94	6	100.50	101.00	3	38,059	0.01%
2023/02/08	24	100.50	2	100.50	100.50	22	38,379	0.06%
2023/02/07	32.1	101.40	3.2	101.48	100.50	28.9	38,627	0.07%
2023/02/06	7.1	101.57	59.4	101.42	101.50	-52.4	38,581	-0.14%
2023/02/03	43	99.86	29.8	99.64	99.60	13.2	38,523	0.03%
2023/02/02	53	100.09	26.4	100.42	100.00	26.6	38,531	0.07%
2023/02/01	22.1	100.34	1.3	100.38	100.00	20.8	38,077	0.05%
2023/01/31	46.1	99.91	34.2	100.05	99.70	11.9	37,933	0.03%
2023/01/30	82.4	98.47	2.2	98.56	98.10	80.2	37,093	0.22%
2023/01/17	15.2	98.23	16.2	98.27	98.10	-1	36,341	0.00%
2023/01/16	8.5	98.62	10	98.50	98.10	-1.5	36,361	0.00%
2023/01/13	13.3	98.68	15.2	98.89	98.60	-1.9	36,315	-0.01%
2023/01/12	7.2	98.96	1	99.30	98.60	6.2	36,978	0.02%
2023/01/11	3.1	99.24	1	99.70	99.10	2.1	37,569	0.01%
2023/01/10	31.1	99.44	2.1	99.32	99.40	29	37,879	0.08%
2023/01/09	28.2	99.16	4	99.33	99.10	24.2	38,027	0.06%
2023/01/06	10	98.59	2	98.75	98.40	8	37,890	0.02%
2023/01/05	17.7	98.10	9	98.17	98.00	8.7	38,045	0.02%
2023/01/04	50.6	98.19	6	98.48	98.10	44.6	38,079	0.12%
2023/01/03	21.5	98.56	16	98.79	99.10	5.5	38,013	0.01%
2022/12/30	26.1	99.98	17	99.91	99.90	9.1	37,602	0.02%
2022/12/29	35.8	99.73	3	99.63	99.70	32.8	37,753	0.09%
2022/12/28	4.1	100.38	1	100.00	100.50	3.1	38,005	0.01%
2022/12/27	0	0.00	2	100.75	100.50	-2	37,915	-0.01%
2022/12/26	0	101.00	50	100.50	101.00	-50	38,115	-0.13%
2022/12/23	6.1	100.67	1.4	100.64	101.00	4.7	38,434	0.01%
2022/12/22	3	100.67	4	100.75	101.00	-1	38,849	0.00%
2022/12/21	35	100.04	0	0.00	100.00	35	39,308	0.09%
2022/12/20	20.3	100.21	2	100.25	100.00	18.3	39,198	0.05%
2022/12/19	2	101.00	4	101.00	101.50	-2	39,135	-0.01%
2022/12/16	30.1	100.62	2.2	101.00	100.50	27.9	38,899	0.07%
2022/12/15	5.1	101.51	0	0.00	101.50	5.1	38,102	0.01%
2022/12/14	2	102.50	6	102.25	102.50	-4	38,124	-0.01%
2022/12/13	6.3	101.35	3.2	101.54	101.00	3	38,141	0.01%
2022/12/12	3	101.67	2.2	101.55	102.00	0.8	37,850	0.00%
2022/12/09	10	102.30	2.5	102.30	102.00	7.5	38,145	0.02%
2022/12/08	17.2	101.91	0	0.00	101.50	17.2	37,890	0.05%
2022/12/07	8.5	102.49	7	102.79	102.00	1.5	37,817	0.00%
2022/12/06	80.8	103.87	10.3	103.43	103.00	70.5	37,621	0.19%
2022/12/05	8.3	106.13	9.5	106.13	105.50	-1.2	37,014	0.00%
2022/12/02	77.7	105.41	118.3	105.54	105.50	-40.6	36,500	-0.11%	大賣/
2022/12/01	6	102.58	33.2	102.66	103.00	-27.2	35,734	-0.08%
2022/11/30	14	100.93	6	101.42	100.50	8	34,905	0.02%
2022/11/29	8.1	100.00	3	99.83	100.00	5.1	34,038	0.02%
2022/11/28	34.1	99.98	18	99.92	100.00	16.1	33,757	0.05%
2022/11/25	14	100.61	17	100.32	100.50	-3	33,605	-0.01%
2022/11/24	42.1	100.25	2	100.75	101.00	40.1	33,507	0.12%
2022/11/23	19.1	101.00	6	101.00	100.50	13.1	33,169	0.04%
2022/11/22	25.1	100.26	3	100.50	100.50	22.1	33,091	0.07%
2022/11/21	12	100.46	1	100.50	100.00	11	32,902	0.03%
2022/11/18	9.5	101.37	10	100.75	100.50	-0.5	32,636	0.00%
2022/11/16	21.5	101.90	3	101.83	101.50	18.5	32,188	0.06%
2022/11/15	23.2	101.63	5.2	101.23	101.50	18	31,685	0.06%
2022/11/14	27.4	100.68	40.3	100.51	101.50	-12.9	31,198	-0.04%
2022/11/11	73.7	100.68	5	100.50	100.00	68.7	30,512	0.23%
2022/11/10	75	100.55	4	100.88	100.50	71	29,543	0.24%
2022/11/09	6	102.00	3	101.84	102.50	3	29,373	0.01%
2022/11/08	11.9	100.12	4	100.00	100.00	7.9	29,190	0.03%
2022/11/07	14.4	99.96	0	0.00	100.00	14.4	29,498	0.05%
2022/11/04	50.3	99.98	3.2	100.50	100.50	47.1	29,858	0.16%
2022/11/03	7.3	101.01	7	100.50	101.00	0.2	29,990	0.00%
2022/11/02	7.2	101.57	51	101.49	102.00	-43.8	29,765	-0.15%
2022/11/01	25.9	101.51	3	100.67	101.50	22.9	29,668	0.08%
2022/10/31	10.1	101.96	7	102.00	102.50	3.1	29,304	0.01%
2022/10/28	0	103.50	1	103.50	104.00	-1	29,222	0.00%
2022/10/27	14.1	104.50	3	104.17	104.00	11.1	29,368	0.04%
2022/10/26	1.2	103.50	6	104.00	104.00	-4.8	29,519	-0.02%
2022/10/25	0	0.00	7	103.00	103.50	-7	29,293	-0.02%
2022/10/24	19	103.21	15	103.63	103.00	4	29,045	0.01%
2022/10/21	2	102.50	11	103.27	103.50	-9	28,923	-0.03%
2022/10/20	7.1	101.43	34	101.94	102.50	-26.9	29,034	-0.09%
2022/10/19	7.1	103.43	0	0.00	103.00	7.1	28,453	0.02%
2022/10/18	27	104.28	9.1	103.89	103.50	17.9	28,204	0.06%
2022/10/17	24	104.54	12.2	105.00	105.00	11.8	28,041	0.04%
2022/10/14	26	104.60	13.1	105.00	105.00	12.9	27,956	0.05%
2022/10/13	1	104.50	8.6	103.50	103.50	-7.6	28,122	-0.03%
2022/10/12	5.1	103.31	3.1	103.35	103.00	2	27,974	0.01%
2022/10/11	13.2	104.39	2	104.25	104.00	11.2	27,628	0.04%
2022/10/07	3	107.00	6	107.00	107.50	-3	27,413	-0.01%
2022/10/06	3	107.17	1	107.00	107.50	2	27,815	0.01%
2022/10/05	28.4	105.63	15.6	106.29	107.00	12.8	27,893	0.05%
2022/10/04	4.3	102.28	1	102.50	102.50	3.3	27,455	0.01%
2022/10/03	5.1	101.10	0	0.00	101.00	5.1	27,474	0.02%
2022/09/30	1.5	101.60	3	100.83	102.00	-1.6	27,695	-0.01%
2022/09/29	4	101.38	4.2	101.50	101.50	-0.2	27,913	0.00%
2022/09/28	27.1	101.52	12.8	101.00	100.50	14.3	28,002	0.05%
2022/09/27	8	103.88	6	103.50	103.50	2	27,942	0.01%
2022/09/26	16.2	104.47	15	105.37	104.00	1.2	28,760	0.00%
2022/09/23	9	106.61	3	106.67	106.50	6	29,122	0.02%
2022/09/22	4.4	106.88	0	0.00	107.00	4.4	29,606	0.01%
2022/09/21	3	107.34	1.1	107.09	107.00	1.9	29,763	0.01%
2022/09/20	1.3	108.00	5	108.50	108.50	-3.7	29,793	-0.01%
2022/09/19	1	107.50	1	107.00	107.00	0	29,797	0.00%
2022/09/16	7.2	107.15	11	107.32	107.50	-3.8	30,004	-0.01%
2022/09/15	6.1	107.92	3	108.00	108.00	3.1	30,148	0.01%
2022/09/14	25.5	107.62	6	107.50	107.50	19.5	30,383	0.06%
2022/09/13	7	109.86	11.3	109.50	110.00	-4.3	30,584	-0.01%
2022/09/12	2	108.00	0	0.00	108.50	2	30,594	0.01%
2022/09/08	7.3	106.86	1	107.00	107.00	6.3	31,113	0.02%
2022/09/07	4.2	106.63	0	0.00	106.00	4.2	31,387	0.01%
2022/09/06	1	108.00	1.2	108.07	108.50	-0.2	31,270	0.00%
2022/09/05	0	0.00	1	108.00	108.00	-1	31,528	0.00%
2022/09/02	4	107.75	1	108.00	107.50	3	31,931	0.01%
2022/09/01	18.1	107.37	0	0.00	107.50	18.1	32,046	0.06%
2022/08/31	5	107.90	2	109.00	109.00	3	31,915	0.01%
2022/08/30	177	108.49	0	0.00	108.50	177	31,741	0.56%	大買/鉅額交易
2022/08/29	25.1	108.32	1	108.00	108.00	24.1	32,006	0.08%
2022/08/26	0	0.00	3	110.33	110.50	-3	32,155	-0.01%
2022/08/25	13.4	109.59	1	109.50	109.50	12.4	32,478	0.04%
2022/08/24	0.1	109.50	0	0.00	109.50	0.1	33,426	0.00%
2022/08/23	3	110.00	174.1	110.00	110.00	-171.1	34,509	-0.50%	大賣/鉅額交易
2022/08/22	7.1	110.00	3	110.00	111.00	4.1	34,940	0.01%
2022/08/19	1.5	111.14	1	111.00	111.00	0.5	35,525	0.00%
2022/08/18	3.1	111.82	2	112.00	112.00	1.1	35,898	0.00%
2022/08/17	2	111.75	3.1	112.00	112.50	-1.1	36,728	0.00%
2022/08/16	1.7	111.10	23.1	110.85	111.00	-21.4	36,840	-0.06%
2022/08/15	1.1	112.00	4.3	112.58	112.00	-3.2	36,930	-0.01%
2022/08/12	9.1	113.16	55.1	113.06	112.50	-45.9	37,208	-0.12%
2022/08/11	7.1	112.43	48	112.11	113.00	-40.9	37,022	-0.11%
2022/08/10	20	110.50	19.1	110.00	110.00	0.9	36,918	0.00%
2022/08/09	1	108.50	3	108.17	109.00	-2	36,398	-0.01%
2022/08/08	1.1	107.98	8	107.81	108.00	-7	36,343	-0.02%
2022/08/05	11.3	108.53	7.4	108.22	108.00	3.9	36,295	0.01%
2022/08/04	9.2	106.52	8	107.88	108.00	1.2	36,249	0.00%
2022/08/03	4.5	107.46	7	107.14	108.50	-2.5	35,932	-0.01%
2022/08/02	7.1	107.79	27.4	107.59	108.00	-20.3	35,709	-0.06%
2022/08/01	2.2	109.00	7	108.50	109.00	-4.9	35,441	-0.01%
2022/07/29	2	108.50	2	108.75	109.00	0	35,652	0.00%
2022/07/28	2	108.50	7.1	108.29	108.50	-5	35,867	-0.01%
2022/07/27	2	108.25	16	108.53	108.00	-14	36,003	-0.04%
2022/07/26	20.5	107.77	17.6	107.93	108.00	2.9	35,778	0.01%
2022/07/25	6.2	107.06	8	107.06	107.50	-1.9	35,635	-0.01%
2022/07/22	2.1	106.00	19.2	106.00	106.00	-17.2	35,447	-0.05%
2022/07/21	0.1	105.00	0.1	105.00	105.50	0	35,462	0.00%
2022/07/20	4.1	104.12	0	0.00	103.50	4.1	35,419	0.01%
2022/07/19	2.1	104.26	0	0.00	104.00	2.1	35,511	0.01%
2022/07/18	3	104.50	6	104.67	105.00	-3	35,446	-0.01%
2022/07/15	34.1	105.00	4.1	105.37	105.00	30	35,469	0.08%
2022/07/14	12	104.25	32	104.06	105.00	-20	35,384	-0.06%
2022/07/13	1.5	103.00	6.1	103.16	102.50	-4.6	34,910	-0.01%
2022/07/12	6.2	100.23	6	100.23	100.50	0.2	34,569	0.00%
2022/07/11	6.1	101.01	5	101.10	101.00	1.1	34,330	0.00%
2022/07/08	4.3	102.14	1	103.50	102.00	3.3	34,172	0.01%
2022/07/07	1	102.00	12.1	102.58	103.50	-11.1	33,867	-0.03%
2022/07/06	10.1	101.26	10	103.00	100.50	0.1	33,478	0.00%
2022/07/05	8.2	102.05	2	102.75	102.50	6.2	33,199	0.02%
2022/07/04	24.4	100.26	8	101.06	100.00	16.4	32,860	0.05%
2022/07/01	34.8	106.56	14	106.43	106.00	20.8	32,262	0.06%
2022/06/30	17.4	109.91	28	109.91	109.00	-10.6	31,744	-0.03%
2022/06/29	0.3	111.50	1	111.50	111.00	-0.8	31,393	0.00%
2022/06/28	0	0.00	9	111.72	112.00	-9	31,168	-0.03%
2022/06/27	14.1	111.22	9	111.50	111.00	5.1	31,040	0.02%
2022/06/24	2	109.50	3	109.83	110.00	-1	30,863	0.00%
2022/06/23	132	108.06	7	108.50	108.00	125	30,701	0.41%	大買/鉅額交易
2022/06/22	14.1	110.64	10	109.70	109.50	4.1	30,281	0.01%
2022/06/21	3	111.17	8	111.56	112.00	-5	30,597	-0.02%
2022/06/20	18	109.28	10.6	109.39	109.00	7.4	30,276	0.02%
2022/06/17	10.1	109.60	1	110.00	109.50	9.1	30,071	0.03%
2022/06/16	11	112.32	10.2	112.00	111.50	0.8	29,597	0.00%
2022/06/15	5	112.10	2	112.00	112.00	3	30,439	0.01%
2022/06/14	7.2	111.27	3	111.50	111.50	4.2	30,755	0.01%
2022/06/13	32.1	111.58	5.2	111.62	111.50	26.9	30,823	0.09%
2022/06/10	9	114.67	14	114.39	114.00	-5	30,587	-0.02%
2022/06/09	28	114.73	26	115.08	115.50	2	30,617	0.01%
2022/06/08	8	113.94	12.2	114.04	114.00	-4.2	30,518	-0.01%
2022/06/07	12	114.04	18.4	113.71	113.50	-6.4	30,625	-0.02%
2022/06/06	8.2	115.31	25	115.24	115.50	-16.8	30,483	-0.06%
2022/06/02	26	114.73	11.2	115.01	114.00	14.8	30,890	0.05%
2022/06/01	10.2	114.50	27	114.61	114.50	-16.8	31,010	-0.05%
2022/05/31	4.1	111.52	57.4	112.05	113.00	-53.3	30,133	-0.18%
2022/05/30	10.3	109.02	12.3	110.19	110.50	-2	28,871	-0.01%
2022/05/27	11	110.09	25	110.24	110.00	-14	28,372	-0.05%
2022/05/26	0	0.00	6	109.50	109.00	-6	27,992	-0.02%
2022/05/25	15	109.17	38.8	109.56	109.50	-23.8	27,818	-0.09%
2022/05/24	2.2	108.50	5	108.50	108.00	-2.8	27,347	-0.01%
2022/05/23	3.3	108.89	7	108.14	108.00	-3.7	26,969	-0.01%
2022/05/20	15.7	107.54	40.2	108.01	107.00	-24.5	26,832	-0.09%
2022/05/19	0.1	106.50	34	106.00	107.50	-33.9	26,456	-0.13%
2022/05/18	21.6	106.36	58.1	106.43	107.00	-36.5	26,023	-0.14%
2022/05/17	10	105.00	10.1	105.00	105.00	-0.1	25,518	0.00%
2022/05/16	1.7	104.00	5	104.10	104.50	-3.3	25,323	-0.01%
2022/05/13	4.3	103.47	50	103.50	104.00	-45.7	25,172	-0.18%
2022/05/12	7.5	102.50	0	0.00	102.00	7.5	25,217	0.03%
2022/05/11	7.5	103.50	1.9	103.50	103.00	5.6	25,124	0.02%
2022/05/10	0	104.00	1	103.00	104.00	-1	25,133	0.00%
2022/05/09	1	104.00	7	103.86	104.00	-6	25,217	-0.02%
2022/05/06	6.6	103.76	2	102.50	104.00	4.6	25,527	0.02%
2022/05/05	8.1	104.69	6	105.00	104.50	2.1	25,631	0.01%
2022/05/04	16.2	104.00	14.2	103.93	104.00	2.1	25,602	0.01%
2022/05/03	0	0.00	2.1	102.74	102.50	-2.1	25,586	-0.01%
2022/04/29	0	102.00	1.1	102.00	102.00	-1.1	25,993	0.00%
2022/04/28	54	100.03	2	100.75	101.50	52	26,305	0.20%
2022/04/27	14	100.06	6	100.08	100.00	8	26,323	0.03%
2022/04/26	3	100.67	3	101.50	101.00	0	26,227	0.00%
2022/04/25	12.9	101.06	1	101.00	100.50	11.9	26,131	0.05%
2022/04/22	0	0.00	3	103.00	103.50	-3	25,723	-0.01%
2022/04/21	18	103.44	24	103.23	103.00	-6	26,086	-0.02%
2022/04/20	6	102.50	1	102.00	103.00	5	26,106	0.02%
2022/04/19	5.4	102.60	0	0.00	102.00	5.4	26,095	0.02%
2022/04/18	2.1	102.52	6	102.50	102.50	-3.9	26,235	-0.01%
2022/04/15	0.2	103.18	5	103.00	103.00	-4.8	26,622	-0.02%
2022/04/14	1	104.00	1	104.00	104.00	0	27,070	0.00%
2022/04/13	5	104.00	8	103.63	104.00	-3	27,740	-0.01%
2022/04/12	11.1	102.19	0	0.00	102.00	11.1	29,846	0.04%
2022/04/11	22	102.05	0	0.00	102.00	22	29,853	0.07%
2022/04/08	8.4	102.82	1	103.50	103.00	7.4	29,736	0.02%
2022/04/07	8.1	103.44	0	0.00	103.00	8.1	29,605	0.03%
2022/04/06	7	104.50	7	104.50	105.00	0	29,253	0.00%
2022/04/01	8	104.56	1	105.00	104.50	7	28,990	0.02%
2022/03/31	2	106.00	5	106.00	106.00	-3	28,748	-0.01%
2022/03/30	1.1	105.98	4	105.63	105.50	-3	28,608	-0.01%
2022/03/29	4	105.25	0.3	106.00	105.50	3.7	28,506	0.01%
2022/03/28	9.4	105.63	39	105.01	106.00	-29.6	28,443	-0.10%
2022/03/25	9	106.11	5	106.40	106.00	4	28,332	0.01%
2022/03/24	15.6	106.81	43.2	106.26	106.50	-27.6	28,289	-0.10%
2022/03/23	3	105.50	17.4	105.00	105.50	-14.4	27,980	-0.05%
2022/03/22	5	104.00	0	0.00	104.00	5	28,224	0.02%
2022/03/21	5.3	105.10	6.1	105.16	104.50	-0.8	28,256	0.00%
2022/03/18	2	104.50	33	105.30	106.00	-31	28,271	-0.11%
2022/03/17	5	103.20	4.7	103.65	104.00	0.4	27,192	0.00%
2022/03/16	9.2	101.23	21	100.60	101.50	-11.8	26,806	-0.04%
2022/03/15	13.3	101.31	3	101.50	101.00	10.3	26,458	0.04%
2022/03/14	6	102.67	2	103.50	102.50	4	26,525	0.02%
2022/03/11	1	103.00	5	103.50	103.50	-4	26,516	-0.02%
2022/03/10	1	103.50	4.3	103.15	103.00	-3.3	26,500	-0.01%
2022/03/09	5.1	101.80	6	101.83	101.50	-0.9	26,385	0.00%
2022/03/08	44.3	101.40	34	100.72	101.50	10.3	26,349	0.04%
2022/03/07	12.3	102.92	6	102.92	102.50	6.3	25,720	0.02%
2022/03/04	24	104.88	0	0.00	105.00	24	25,816	0.09%
2022/03/03	39	105.00	0	0.00	104.50	39	25,972	0.15%
2022/03/02	68	104.22	89	104.71	104.50	-21	26,143	-0.08%
2022/03/01	4.1	104.38	3	104.83	104.50	1.1	26,204	0.00%
2022/02/25	24	103.02	40	102.66	103.00	-16.1	26,220	-0.06%
2022/02/24	30.3	103.34	36	103.00	102.50	-5.8	26,098	-0.02%
2022/02/23	1	104.50	6	104.67	105.00	-5	25,606	-0.02%
2022/02/22	8.1	104.25	17	105.09	104.50	-8.9	25,709	-0.03%
2022/02/21	8.3	105.93	9.1	106.33	106.00	-0.8	25,784	0.00%
2022/02/18	1.8	105.50	8.5	105.32	105.50	-6.7	25,924	-0.03%
2022/02/17	2	106.00	4	105.75	106.00	-2	25,998	-0.01%
2022/02/16	1	105.50	1	105.00	105.50	0	26,003	0.00%
2022/02/15	1	104.50	11	104.23	104.00	-10	26,223	-0.04%
2022/02/14	9.1	104.01	6	104.00	104.00	3.1	26,310	0.01%
2022/02/11	1	105.00	2.1	105.50	106.00	-1.1	26,318	0.00%
2022/02/10	6.2	106.08	3	106.17	106.50	3.2	26,440	0.01%
2022/02/09	2.2	106.00	2	106.25	106.50	0.2	26,437	0.00%
2022/02/08	2	105.25	35.2	105.56	105.50	-33.2	26,352	-0.13%
2022/02/07	2.2	103.06	6	103.33	103.00	-3.8	25,826	-0.01%
2022/01/26	8.5	102.28	4.9	102.20	102.00	3.5	25,471	0.01%
2022/01/25	11.4	102.51	11	102.41	103.00	0.4	25,257	0.00%
2022/01/24	11.5	103.39	8	103.38	103.00	3.5	25,076	0.01%
2022/01/21	43	102.26	11.1	102.23	102.00	31.9	24,727	0.13%
2022/01/20	8.2	103.26	1	104.00	103.00	7.2	24,415	0.03%
2022/01/19	18.1	103.53	5	103.90	103.50	13.1	24,199	0.05%
2022/01/18	12	104.00	1	104.50	103.50	11	24,100	0.05%
2022/01/17	7.1	103.65	1	104.00	103.50	6.1	24,204	0.02%
2022/01/14	38	103.66	1	104.50	103.50	37	24,181	0.15%
2022/01/13	22.1	105.02	14	105.11	105.50	8.1	24,050	0.03%
2022/01/12	8	104.25	3	104.00	104.50	5	24,214	0.02%
2022/01/11	18.1	104.36	2	104.00	104.50	16.1	24,338	0.07%
2022/01/10	15	105.03	11	104.50	104.50	4	24,605	0.02%
2022/01/07	14.1	107.11	9	107.44	106.50	5.1	24,846	0.02%
2022/01/06	59	107.35	114	106.75	107.00	-55	24,497	-0.22%	大賣/
2022/01/05	131	107.36	107.4	108.27	109.00	23.6	23,990	0.10%	大買/大賣/
2022/01/04	15.2	103.53	3	104.00	103.50	12.2	22,264	0.05%
2022/01/03	9.1	103.84	1.5	103.67	103.00	7.6	22,420	0.03%
2021/12/30	7	104.07	1	104.50	104.00	6	22,693	0.03%
2021/12/29	1.2	105.00	12.3	104.88	105.00	-11.1	23,058	-0.05%
2021/12/28	3	105.00	16.3	105.18	105.50	-13.3	23,528	-0.06%
2021/12/27	0	0.00	6	104.33	104.50	-6	23,690	-0.03%
2021/12/24	7	104.07	4.9	104.10	104.00	2.2	24,112	0.01%
2021/12/23	6	104.00	1.1	103.53	104.00	4.9	24,295	0.02%
2021/12/22	12.1	103.67	3	103.50	103.50	9.1	24,599	0.04%
2021/12/21	0.1	103.50	3.3	104.45	104.50	-3.2	24,777	-0.01%
2021/12/20	14.1	103.36	1	103.50	103.00	13.1	24,788	0.05%
2021/12/17	19.3	103.48	3	103.83	103.50	16.3	24,743	0.07%
2021/12/16	24.1	104.13	3	104.00	103.50	21.1	24,530	0.09%
2021/12/15	11	104.23	5.4	104.87	105.00	5.6	24,606	0.02%
2021/12/14	11	104.09	1	104.50	104.50	10	24,867	0.04%
2021/12/13	9	104.89	22	104.55	104.50	-13	24,882	-0.05%
2021/12/10	9	105.11	2.5	104.90	105.00	6.5	25,648	0.03%
2021/12/09	28	105.50	75	105.97	106.00	-47	25,628	-0.18%
2021/12/08	56.8	106.71	3	105.50	105.00	53.8	25,632	0.21%
2021/12/07	4	105.75	30	106.82	106.00	-26	25,267	-0.10%
2021/12/06	2	106.50	6.2	106.41	106.50	-4.2	25,185	-0.02%
2021/12/03	12	105.58	4	105.50	105.00	8	25,281	0.03%
2021/12/02	6	105.67	3	105.67	105.00	3	25,365	0.01%
2021/12/01	1	104.50	5	105.50	105.50	-4	25,219	-0.02%
2021/11/30	10.3	104.35	4	104.50	103.50	6.3	25,243	0.02%
2021/11/29	13.8	103.87	10	104.00	103.50	3.8	24,913	0.02%
2021/11/26	19	104.03	4	103.88	103.50	15	24,820	0.06%
2021/11/25	22	105.50	8	105.13	105.00	14	24,927	0.06%
2021/11/24	28.1	105.25	2	105.25	105.50	26.1	24,868	0.11%
2021/11/23	20.1	106.25	0	0.00	106.00	20.1	24,601	0.08%
2021/11/22	9.3	106.73	0	0.00	106.50	9.3	24,446	0.04%
2021/11/19	8.6	107.24	2	107.00	106.50	6.6	24,384	0.03%
2021/11/18	20.1	106.78	2	107.00	107.00	18.1	24,337	0.07%
2021/11/17	14	107.18	3.9	107.37	107.00	10.1	24,205	0.04%
2021/11/16	9	108.06	11	108.50	108.00	-2	24,180	-0.01%
2021/11/15	5.7	108.98	4	108.25	108.00	1.7	24,775	0.01%
2021/11/12	9	108.72	10	108.80	109.00	-1	24,877	0.00%
2021/11/11	9	107.89	5	107.70	107.50	4	24,858	0.02%
2021/11/10	55.2	109.44	17.8	109.17	109.00	37.4	25,126	0.15%
2021/11/09	11	107.68	18	107.58	108.00	-7	25,521	-0.03%
2021/11/08	12.1	107.09	11	107.18	107.50	1.1	25,431	0.00%
2021/11/05	3	108.34	2.2	108.50	109.00	0.9	25,877	0.00%
2021/11/04	2	108.00	8	107.81	108.00	-6	26,297	-0.02%
2021/11/03	3	108.00	16	107.78	107.50	-13	26,495	-0.05%
2021/11/02	5	108.00	4	108.00	107.50	1	26,978	0.00%
2021/11/01	6.3	107.32	3	107.50	106.50	3.3	26,974	0.01%
2021/10/29	14.2	107.32	2	107.00	107.00	12.2	27,025	0.05%
2021/10/28	4.3	108.26	0	0.00	108.50	4.3	27,041	0.02%
2021/10/27	13.1	108.00	0	0.00	108.00	13.1	27,205	0.05%
2021/10/26	0	0.00	1.5	108.83	109.00	-1.5	27,413	-0.01%
2021/10/25	2	107.00	1.4	107.50	108.00	0.6	27,459	0.00%
2021/10/22	5.2	108.49	11.5	107.89	107.50	-6.4	27,653	-0.02%
2021/10/21	2	107.75	9.6	107.95	108.00	-7.6	27,868	-0.03%
2021/10/20	8	107.19	7.1	107.57	107.50	0.9	27,916	0.00%
2021/10/19	20.6	107.26	0	0.00	107.00	20.6	27,785	0.07%
2021/10/18	10	109.15	9	109.44	107.50	1	28,334	0.00%
2021/10/15	4	109.25	41.8	108.94	109.50	-37.8	28,682	-0.13%
2021/10/14	4	106.75	6.1	106.99	106.50	-2.1	28,303	-0.01%
2021/10/13	1.1	105.50	0	0.00	105.50	1.1	28,537	0.00%
2021/10/12	15	105.10	1	106.50	105.00	14	28,786	0.05%
2021/10/08	1	107.50	14.1	107.25	108.00	-13.1	29,185	-0.04%
2021/10/07	1	106.50	44	105.77	107.00	-43	29,179	-0.15%
2021/10/06	65	104.38	49.3	103.56	103.00	15.7	29,150	0.05%
2021/10/05	20.7	101.95	1	101.50	101.50	19.7	28,786	0.07%
2021/10/04	7	103.00	13	103.23	103.00	-6	28,567	-0.02%
2021/10/01	22.4	103.62	7	103.21	103.00	15.4	28,543	0.05%
2021/09/30	31	105.37	4	105.38	105.00	27	28,439	0.10%
2021/09/29	21.2	105.05	9	105.00	105.00	12.2	28,792	0.04%
2021/09/28	4	106.38	4	106.50	106.50	0	29,592	0.00%
2021/09/27	13	108.04	5	108.00	107.50	8	29,497	0.03%
2021/09/24	4.2	107.62	1	107.50	107.50	3.2	29,530	0.01%
2021/09/23	13.1	106.92	3	106.83	106.50	10.1	29,793	0.03%
2021/09/22	13.1	106.50	3	106.50	107.00	10.1	29,774	0.03%
2021/09/17	2.1	108.48	2	108.75	108.50	0.1	29,528	0.00%
2021/09/16	12	108.13	0	0.00	107.50	12	29,476	0.04%
2021/09/15	14.1	109.29	13.5	109.67	108.50	0.6	29,612	0.00%
2021/09/14	7	107.57	3	107.17	107.50	4	29,019	0.01%
2021/09/13	5.1	106.91	1	107.00	106.50	4.1	29,065	0.01%
2021/09/10	2.1	107.76	3	107.83	108.00	-0.9	29,390	0.00%
2021/09/09	6.1	106.93	1	107.50	107.00	5.1	29,660	0.02%
2021/09/08	9.4	107.94	17	108.44	107.50	-7.6	29,623	-0.03%
2021/09/07	5	108.80	12	108.71	108.50	-7	29,547	-0.02%
2021/09/06	9	111.44	7.3	111.14	111.00	1.8	29,553	0.01%
2021/09/03	5.9	111.92	4	112.25	112.50	1.9	29,849	0.01%
2021/09/02	35	111.91	6	111.17	111.50	29	29,768	0.10%
2021/09/01	14	110.86	15	110.67	111.00	-1	29,654	0.00%
2021/08/31	7	108.86	12	108.88	111.00	-5	29,587	-0.02%
2021/08/30	2.6	108.21	2.6	108.38	109.00	0	29,418	0.00%
2021/08/27	5	107.80	0	0.00	108.00	5	29,666	0.02%
2021/08/26	8.2	108.00	4	108.00	107.50	4.2	29,835	0.01%
2021/08/25	4.1	108.62	7	108.50	108.50	-2.9	30,168	-0.01%
2021/08/24	6.1	108.34	8	108.31	109.00	-1.9	30,304	-0.01%
2021/08/23	2.2	106.14	4	106.00	107.50	-1.8	30,576	-0.01%
2021/08/20	3.2	104.03	10.6	104.67	104.50	-7.4	30,649	-0.02%
2021/08/19	19.2	104.11	12	103.67	103.00	7.2	31,163	0.02%
2021/08/18	20	105.72	10	105.70	107.00	10	30,717	0.03%
2021/08/17	7.3	106.66	8	106.81	106.50	-0.7	31,031	0.00%
2021/08/16	10.2	107.56	4.3	106.84	107.50	5.9	31,124	0.02%
2021/08/13	23.1	108.96	4	109.25	109.00	19.1	31,441	0.06%
2021/08/12	3.1	109.01	14	108.93	109.00	-11	31,378	-0.03%
2021/08/11	14.2	107.63	6	107.42	109.00	8.2	31,859	0.03%
2021/08/10	28.8	109.48	1	109.50	108.50	27.8	32,440	0.09%
2021/08/09	6.1	111.43	3	112.00	112.00	3.1	33,341	0.01%
2021/08/06	15	111.80	5	112.30	112.50	10	33,684	0.03%
2021/08/05	2.2	111.29	4	111.50	112.00	-1.8	34,169	-0.01%
2021/08/04	3	112.17	2	112.00	112.00	1	36,329	0.00%
2021/08/03	9.1	111.72	9	111.33	111.50	0.1	37,309	0.00%
2021/08/02	7	111.79	14	111.71	113.00	-7	37,640	-0.02%
2021/07/30	8	110.31	2	110.25	110.00	6	38,246	0.02%
2021/07/29	2	111.00	3	110.83	111.00	-1	38,400	0.00%
2021/07/28	7.1	109.65	3	110.17	110.50	4.1	39,142	0.01%
2021/07/27	5.2	111.19	10.1	111.00	111.50	-5	40,042	-0.01%
2021/07/26	7.2	110.01	3	110.17	110.00	4.2	40,774	0.01%
2021/07/23	19.2	111.08	38	110.97	110.50	-18.8	40,978	-0.05%
2021/07/22	49.8	110.13	12	111.29	110.50	37.8	41,267	0.09%
2021/07/21	46.9	113.68	5	113.91	112.50	41.9	41,185	0.10%
2021/07/20	14.1	115.21	11	114.50	114.50	3.1	40,817	0.01%
2021/07/19	27.4	116.95	4.1	116.76	116.50	23.3	41,033	0.06%
2021/07/16	9.1	118.89	8.1	119.12	119.50	1	41,627	0.00%
2021/07/15	9	119.00	27.4	118.91	119.50	-18.4	41,646	-0.04%
2021/07/14	2	116.50	15.1	116.57	116.00	-13.1	41,038	-0.03%
2021/07/13	8	116.00	13.1	116.38	116.50	-5.1	41,122	-0.01%
2021/07/12	4.1	115.00	13.1	115.15	115.00	-8.9	41,396	-0.02%
2021/07/09	10	113.90	26	113.50	114.00	-16	41,770	-0.04%
2021/07/08	17.3	115.36	1	116.00	115.50	16.3	42,184	0.04%
2021/07/07	12	115.67	2.7	115.57	115.00	9.3	42,614	0.02%
2021/07/06	10.1	116.40	25.7	116.55	116.50	-15.6	43,302	-0.04%
2021/07/05	31	114.98	42.8	115.27	117.00	-11.8	43,911	-0.03%
2021/07/02	24.7	111.68	1	112.50	111.50	23.7	43,223	0.05%
2021/07/01	5	111.80	5.6	111.73	112.00	-0.6	43,510	0.00%
2021/06/30	33.2	112.85	13.5	112.63	112.00	19.7	43,940	0.04%
2021/06/29	4	112.00	13	112.00	111.50	-9	45,039	-0.02%
2021/06/28	5.1	111.80	3.2	111.69	111.50	1.9	46,909	0.00%
2021/06/25	28.2	113.66	26.2	114.07	113.00	2	47,286	0.00%
2021/06/24	12	112.21	20.1	113.02	113.00	-8.1	47,379	-0.02%
2021/06/23	6	110.33	4.5	111.17	111.50	1.5	47,741	0.00%
2021/06/22	16	108.78	5	109.10	108.50	11	48,354	0.02%
2021/06/21	44.5	109.08	8.1	109.31	108.50	36.4	49,335	0.07%
2021/06/18	18.1	111.97	2.3	112.35	111.50	15.8	50,635	0.03%
2021/06/17	2.5	111.73	1.4	111.57	113.00	1.1	51,947	0.00%
2021/06/16	6.1	112.01	5	112.20	111.50	1.1	54,351	0.00%
2021/06/15	10.1	112.75	3	113.17	113.00	7.1	56,251	0.01%
2021/06/11	4.4	113.68	6.1	113.23	113.50	-1.7	58,242	0.00%
2021/06/10	3.1	111.48	8	110.94	110.50	-4.9	59,189	-0.01%
2021/06/09	5.1	109.80	22	110.00	109.50	-17	60,027	-0.03%
2021/06/08	6	110.50	2	110.50	110.50	4	61,243	0.01%
2021/06/07	6	110.75	14	110.86	110.50	-8	62,197	-0.01%
2021/06/04	4.9	110.60	6	111.25	112.00	-1.2	62,654	0.00%
2021/06/03	10.1	111.26	24	112.50	111.00	-13.9	62,906	-0.02%
2021/06/02	23.1	112.26	2	112.00	112.00	21.1	63,414	0.03%
2021/06/01	7.1	114.08	13	113.92	114.50	-5.9	64,306	-0.01%
2021/05/31	8	112.94	7.5	112.79	113.50	0.5	65,255	0.00%
2021/05/28	1.6	110.53	12	110.63	111.00	-10.4	66,126	-0.02%
2021/05/27	15.8	108.59	9	109.00	109.50	6.8	66,575	0.01%
2021/05/26	6.9	111.06	7.1	111.50	111.50	-0.2	67,559	0.00%
2021/05/25	11	111.86	19	112.55	112.00	-8	69,013	-0.01%
2021/05/24	2	109.50	18.4	108.79	109.50	-16.4	69,079	-0.02%
2021/05/21	6.4	108.74	41.2	109.22	109.50	-34.8	69,408	-0.05%
2021/05/20	2	105.25	19	105.87	106.00	-17	69,516	-0.02%
2021/05/19	17.2	105.15	10	105.25	105.00	7.2	70,236	0.01%
2021/05/18	5	105.00	46	104.50	107.00	-41	70,231	-0.06%
2021/05/17	37.9	99.59	47	99.75	98.20	-9.1	70,387	-0.01%
2021/05/14	20	104.65	14.5	104.57	104.50	5.5	70,236	0.01%
2021/05/13	35.5	102.54	43.9	103.04	103.00	-8.4	70,571	-0.01%
2021/05/12	72.5	101.12	57	102.32	102.00	15.5	70,334	0.02%
2021/05/11	58.3	108.24	30.3	107.86	107.00	28	69,233	0.04%
2021/05/10	16	114.06	9	114.22	113.00	7	69,994	0.01%
2021/05/07	18.5	115.92	23.5	115.87	117.50	-5	72,312	-0.01%
2021/05/06	13	111.92	8	112.06	112.50	5	73,359	0.01%
2021/05/05	26	111.14	22	112.07	110.00	4	74,195	0.01%
2021/05/04	69.7	109.33	48.2	108.75	108.50	21.5	75,249	0.03%
2021/05/03	29.9	113.02	29	112.88	112.50	0.9	76,133	0.00%
2021/04/29	12.5	117.34	25.7	117.81	116.00	-13.2	78,603	-0.02%
2021/04/28	48.1	117.33	5.5	117.36	117.00	42.6	79,282	0.05%
2021/04/27	51	119.27	10.1	119.11	118.50	40.9	80,842	0.05%
2021/04/26	27.4	118.06	35.5	117.94	117.50	-8.1	81,368	-0.01%
2021/04/23	13	118.15	18.7	118.09	119.00	-5.7	82,262	-0.01%
2021/04/22	57.8	118.99	14.6	118.82	117.50	43.3	84,441	0.05%
2021/04/21	39	120.26	4.4	120.27	120.00	34.7	88,574	0.04%
2021/04/20	14.1	121.50	9.6	121.89	122.00	4.5	89,305	0.01%
2021/04/19	24.3	122.13	14	121.71	121.50	10.3	90,633	0.01%
2021/04/16	44.2	122.88	14.3	122.90	123.50	29.9	91,260	0.03%
2021/04/15	52.4	120.43	7	120.57	121.00	45.4	92,273	0.05%
2021/04/14	104	120.63	20	121.50	121.50	84	93,500	0.09%	大買/
2021/04/13	54.7	122.30	47.4	122.09	122.50	7.3	96,281	0.01%
2021/04/12	87.1	120.71	7	121.07	120.50	80.1	99,322	0.08%
2021/04/09	65.2	121.07	17	121.32	120.00	48.2	102,027	0.05%
2021/04/08	19.1	122.55	4	122.13	122.50	15.1	101,224	0.01%
2021/04/07	5.1	123.51	6	123.17	123.50	-0.9	101,243	0.00%
2021/04/06	16.6	122.97	33.7	123.02	122.50	-17.1	101,439	-0.02%
2021/04/01	70.6	122.02	29.1	122.10	121.50	41.4	101,864	0.04%
2021/03/31	100.9	124.60	122.4	124.65	124.00	-21.5	102,143	-0.02%	大賣/
2021/03/30	77	129.01	23.7	129.66	129.50	53.2	100,661	0.05%
2021/03/29	15.3	128.00	10.1	128.00	128.50	5.2	100,823	0.01%
2021/03/26	42.2	127.18	42.1	127.10	126.50	0.2	101,700	0.00%
2021/03/25	44.1	127.48	30.4	127.80	126.50	13.7	101,299	0.01%
2021/03/24	105.2	129.09	40.1	129.60	128.00	65.1	100,686	0.06%	大買/
2021/03/23	24.3	132.35	63.2	132.14	130.50	-38.9	99,806	-0.04%
2021/03/22	12	125.82	72.4	127.91	130.00	-60.4	98,701	-0.06%
2021/03/19	104.3	124.95	113.1	125.82	123.50	-8.9	97,546	-0.01%	大買/大賣/
2021/03/18	40.3	129.52	161.1	130.00	129.50	-120.8	95,637	-0.13%	大賣/鉅額交易
2021/03/17	33.5	125.98	157.3	124.84	126.00	-123.8	94,357	-0.13%	大賣/鉅額交易
2021/03/16	18.1	122.50	107.5	122.42	123.00	-89.4	92,873	-0.10%	大賣/
2021/03/15	77.1	120.18	44.2	120.36	121.00	32.9	92,452	0.04%
2021/03/12	43.3	119.12	59.8	119.39	120.00	-16.5	93,263	-0.02%
2021/03/11	26.2	116.98	59.1	117.01	117.00	-32.9	94,385	-0.03%
2021/03/10	13	115.62	27.3	115.77	115.50	-14.2	93,926	-0.02%
2021/03/09	8.2	114.13	9	113.67	115.00	-0.8	93,640	0.00%
2021/03/08	36	114.31	12	114.04	113.50	24	93,481	0.03%
2021/03/05	17.3	113.69	20.6	114.94	115.00	-3.3	92,985	0.00%
2021/03/04	56	113.38	21	113.21	114.50	35	92,545	0.04%
2021/03/03	39.3	114.89	66.5	114.50	115.50	-27.3	91,575	-0.03%
2021/03/02	10	113.25	20.1	113.73	112.00	-10.1	90,689	-0.01%
2021/02/26	68.2	112.99	15.2	112.41	112.00	53.1	90,179	0.06%
2021/02/25	110.6	115.12	89.6	115.43	116.50	21	88,553	0.02%	大買/
2021/02/24	34.6	111.53	29	112.33	110.50	5.6	87,097	0.01%
2021/02/23	46.7	110.55	17.3	110.78	111.50	29.4	86,598	0.03%
2021/02/22	39.3	111.87	26	112.13	111.00	13.3	86,137	0.02%
2021/02/19	28	110.25	25.6	110.32	110.00	2.4	85,645	0.00%
2021/02/18	12.3	113.55	12.8	113.62	113.00	-0.5	84,850	0.00%
2021/02/17	49.6	113.93	28	114.20	114.00	21.6	84,908	0.03%
2021/02/05	72.4	114.51	27.6	114.46	113.50	44.9	83,928	0.05%
2021/02/04	23.8	114.16	27.9	114.16	114.00	-4.1	83,134	0.00%
2021/02/03	24.7	116.50	119.2	116.06	116.50	-94.6	82,680	-0.11%	大賣/
2021/02/02	41.3	115.21	46.6	116.69	116.50	-5.4	82,107	-0.01%
2021/02/01	62.8	109.89	134.1	111.94	113.00	-71.4	81,389	-0.09%	大賣/
2021/01/29	225.3	116.61	48.5	114.92	111.50	176.8	79,640	0.22%	大買/鉅額交易
2021/01/28	101.5	118.91	142.2	119.91	118.50	-40.7	76,874	-0.05%	大買/大賣/
2021/01/27	33.4	123.77	65.7	123.50	123.00	-32.4	75,136	-0.04%
2021/01/26	108.6	122.86	24	122.75	122.00	84.6	73,916	0.11%	大買/
2021/01/25	62.3	119.87	206.2	119.76	123.00	-144	72,070	-0.20%	大賣/鉅額交易
2021/01/22	60.9	120.00	157.6	120.44	121.50	-96.8	70,174	-0.14%	大賣/
2021/01/21	29.3	116.18	32.6	116.50	117.00	-3.3	67,021	0.00%
2021/01/20	230.7	117.18	65.7	115.64	114.50	165	66,129	0.25%	大買/鉅額交易
2021/01/19	29.6	114.85	38.2	115.36	115.00	-8.6	64,197	-0.01%
2021/01/18	41.7	113.54	140.9	112.69	114.00	-99.3	63,005	-0.16%	大賣/
2021/01/15	81.1	115.61	37.2	114.85	115.50	44	61,737	0.07%
2021/01/14	255	113.95	180.7	113.66	116.00	74.3	59,302	0.13%	大買/大賣/
2021/01/13	16.3	105.59	39.7	105.97	106.50	-23.4	54,542	-0.04%
2021/01/12	44.5	104.22	150.2	104.95	104.00	-105.7	53,983	-0.20%	大賣/鉅額交易
2021/01/11	32.6	107.75	27.2	107.56	107.50	5.4	53,647	0.01%
2021/01/08	27.3	107.29	90.6	107.41	108.00	-63.3	53,291	-0.12%
2021/01/07	76.2	106.99	89.9	106.78	107.00	-13.7	51,832	-0.03%
2021/01/06	67.2	105.14	185.1	106.13	105.00	-117.9	50,561	-0.23%	大賣/鉅額交易
2021/01/05	131.7	103.21	147.3	103.43	104.00	-15.6	47,274	-0.03%	大買/大賣/
2021/01/04	79	96.80	269	96.56	99.90	-190	44,037	-0.43%	大賣/鉅額交易
2020/12/31	8.3	91.53	34.5	91.54	92.00	-26.2	40,427	-0.06%
2020/12/30	17.5	90.79	23.2	91.13	91.60	-5.7	40,179	-0.01%
2020/12/29	38.1	90.74	48	90.68	90.40	-9.9	39,796	-0.02%
2020/12/28	32.1	92.34	73	92.55	91.80	-40.9	39,355	-0.10%
2020/12/25	71	91.54	134.6	91.56	91.80	-63.6	38,556	-0.16%	大賣/
2020/12/24	6	89.42	20	89.48	89.60	-14	37,188	-0.04%
2020/12/23	9	88.66	51.1	88.93	88.80	-42.1	37,032	-0.11%
2020/12/22	55	89.04	72.6	89.14	87.70	-17.6	36,732	-0.05%
2020/12/21	45	87.97	31	87.75	88.00	14	36,124	0.04%
2020/12/18	6.2	87.75	23	87.83	87.70	-16.8	35,941	-0.05%
2020/12/17	4	87.85	10	88.02	87.80	-6	35,866	-0.02%
2020/12/16	75	87.95	75.7	87.78	88.20	-0.7	35,716	0.00%
2020/12/15	16	86.97	15.6	86.72	87.10	0.4	35,463	0.00%
2020/12/14	15	88.51	17	88.54	87.70	-2	35,162	-0.01%
2020/12/11	30.2	86.78	43	86.77	87.60	-12.8	34,666	-0.04%
2020/12/10	54.2	87.87	47	87.99	87.70	7.2	33,930	0.02%
2020/12/09	49.2	88.81	55	88.73	89.00	-5.8	33,480	-0.02%
2020/12/08	104.1	88.55	115.1	88.28	87.60	-11	32,621	-0.03%	大買/大賣/
2020/12/07	204.5	85.55	173.4	86.26	87.90	31.1	31,140	0.10%	大買/大賣/
2020/12/04	43.2	82.96	24	82.89	82.90	19.2	28,798	0.07%
2020/12/03	21.3	82.14	13	82.12	82.00	8.3	28,368	0.03%
2020/12/02	22	82.79	9.3	82.85	82.70	12.7	28,204	0.05%
2020/12/01	7	82.50	59	82.54	82.90	-52	28,227	-0.18%
2020/11/30	14	82.53	6	82.57	82.30	8	28,504	0.03%
2020/11/27	8	82.56	1	82.80	82.60	7	27,917	0.03%
2020/11/26	43	83.04	12.3	82.96	83.00	30.7	27,869	0.11%
2020/11/25	12	82.22	5	82.02	82.00	7	27,823	0.03%
2020/11/24	21.1	82.14	7	82.24	82.00	14.1	27,853	0.05%
2020/11/23	28.8	83.06	8	82.84	82.90	20.8	27,877	0.07%
2020/11/20	17	82.51	6	82.42	82.50	11	27,738	0.04%
2020/11/19	7.3	82.74	10	82.75	82.90	-2.7	27,618	-0.01%
2020/11/18	9	83.18	12	83.23	83.20	-3	27,595	-0.01%
2020/11/17	12	83.02	51	82.82	83.00	-39	27,491	-0.14%
2020/11/16	11	82.49	26	82.50	82.60	-15	27,885	-0.05%
2020/11/13	8.2	81.46	12	81.58	81.40	-3.8	27,577	-0.01%
2020/11/12	10	81.50	32	81.73	81.90	-22	27,494	-0.08%
2020/11/11	1.1	80.95	41.3	80.99	81.60	-40.2	27,213	-0.15%
2020/11/10	5.1	80.80	3	80.93	80.80	2.1	27,174	0.01%
2020/11/09	33	80.80	29.8	80.94	81.20	3.2	28,235	0.01%
2020/11/06	27	79.59	21	79.40	79.70	6	28,321	0.02%
2020/11/05	1	79.00	9	79.08	79.00	-8	28,488	-0.03%
2020/11/04	0	79.00	2	78.70	78.80	-2	29,073	-0.01%
2020/11/03	4.6	78.43	3	78.50	78.30	1.6	29,122	0.01%
2020/11/02	1	77.60	1	77.70	78.30	0	29,432	0.00%
2020/10/30	11.7	77.62	3.2	77.91	77.50	8.5	29,600	0.03%
2020/10/29	12	77.29	6	78.00	78.00	6	29,550	0.02%
2020/10/28	26	78.83	5	79.04	78.30	21	30,059	0.07%
2020/10/27	2.7	79.50	19	79.71	80.00	-16.3	30,234	-0.05%
2020/10/26	2.2	80.29	7	80.09	80.20	-4.8	30,632	-0.02%
2020/10/23	2	81.05	84	80.71	80.70	-82	31,049	-0.26%
2020/10/22	5	80.44	39	80.63	80.80	-34	32,073	-0.11%
2020/10/21	2.6	80.59	2	80.90	80.40	0.6	32,779	0.00%
2020/10/20	55	81.21	39	81.45	81.40	16	33,058	0.05%
2020/10/19	27	80.87	102	81.02	81.30	-75	33,610	-0.22%	大賣/
2020/10/16	124.1	79.64	31	79.22	78.60	93.1	33,408	0.28%	大買/
2020/10/15	2	78.00	57	77.86	78.10	-55	33,847	-0.16%
2020/10/14	12.1	78.18	6.2	78.36	78.00	5.9	34,602	0.02%
2020/10/13	3.3	78.38	28	78.63	78.90	-24.7	34,800	-0.07%
2020/10/12	2.3	78.59	24.1	78.52	78.70	-21.8	35,259	-0.06%
2020/10/08	1	77.90	13	77.77	78.00	-12	35,425	-0.03%
2020/10/07	7	77.41	1	77.50	77.40	6	35,744	0.02%
2020/10/06	14	78.04	18	77.92	77.80	-4	36,066	-0.01%
2020/10/05	13.4	77.66	4	77.70	77.70	9.4	36,653	0.03%
2020/09/30	9	77.62	4	77.80	77.40	5	37,159	0.01%
2020/09/29	6	77.38	35	78.07	77.00	-29	37,455	-0.08%
2020/09/28	17.3	76.80	28	76.62	76.90	-10.8	37,793	-0.03%
2020/09/25	16.1	74.56	11.9	74.40	74.30	4.2	38,001	0.01%
2020/09/24	66	75.49	16	75.51	75.00	50	38,076	0.13%
2020/09/23	18	76.87	0	0.00	76.70	18	37,687	0.05%
2020/09/22	41	76.65	6	76.98	76.80	35	38,132	0.09%
2020/09/21	12.1	77.67	6.6	77.54	77.40	5.4	38,706	0.01%
2020/09/18	4	77.83	8	77.73	77.60	-4	40,000	-0.01%
2020/09/17	6	78.15	35.4	78.14	78.10	-29.4	40,947	-0.07%
2020/09/16	8.1	78.97	1	78.90	78.80	7.1	41,362	0.02%
2020/09/15	10.1	79.28	2	79.20	79.10	8.1	41,339	0.02%
2020/09/14	16	78.97	25	79.21	79.40	-9	41,646	-0.02%
2020/09/11	4	78.28	9	78.32	78.50	-5	41,491	-0.01%
2020/09/10	1	78.50	20	78.56	78.50	-19	41,523	-0.05%
2020/09/09	6.6	77.41	57	77.31	77.90	-50.4	41,410	-0.12%
2020/09/08	14.6	77.80	13	77.64	77.50	1.6	41,473	0.00%
2020/09/07	41	77.04	14	77.01	77.30	27	41,611	0.06%
2020/09/04	26	76.97	6	76.92	76.90	20	41,954	0.05%
2020/09/03	209	78.58	10	78.40	77.70	199	41,789	0.48%	大買/鉅額交易
2020/09/02	16	77.12	3	77.73	77.80	13	41,734	0.03%
2020/09/01	6	76.73	3	76.93	77.00	3	42,211	0.01%
2020/08/31	20	77.34	14	77.56	76.90	6	42,474	0.01%
2020/08/28	9	77.50	4	77.68	77.50	5	42,692	0.01%
2020/08/27	25	77.69	2	77.55	77.50	23	42,988	0.05%
2020/08/26	12.3	78.03	1	78.40	78.20	11.3	43,281	0.03%
2020/08/25	0	0.00	7	78.34	78.30	-7	43,441	-0.02%
2020/08/24	2.2	77.77	0	0.00	77.60	2.2	43,891	0.01%
2020/08/21	8.6	78.02	2	78.00	78.20	6.6	43,964	0.02%
2020/08/20	64.2	77.97	46	77.17	77.10	18.2	43,929	0.04%
2020/08/19	2.1	79.60	7	80.27	79.30	-5	43,368	-0.01%
2020/08/18	3	79.57	15	79.68	79.80	-12	43,283	-0.03%
2020/08/17	18.1	80.37	6	80.20	80.20	12.1	43,604	0.03%
2020/08/14	19.1	80.02	7	80.16	80.40	12.1	43,618	0.03%
2020/08/13	31.1	80.33	20.7	80.25	79.50	10.4	43,559	0.02%
2020/08/12	13	81.07	27	80.66	81.40	-14	42,948	-0.03%
2020/08/11	30.2	80.17	7	79.94	79.80	23.2	43,139	0.05%
2020/08/10	58.6	80.13	39	80.14	80.50	19.6	43,407	0.05%
2020/08/07	13	79.16	26	78.43	78.30	-13	43,275	-0.03%
2020/08/06	19.4	79.30	34.4	79.06	79.00	-15	43,625	-0.03%
2020/08/05	29	78.08	8	78.16	77.90	21	43,829	0.05%
2020/08/04	47.7	77.83	40	77.91	78.10	7.7	44,340	0.02%
2020/08/03	57.7	77.96	27	77.41	77.10	30.7	44,597	0.07%
2020/07/31	54.2	79.02	20	78.72	78.40	34.2	44,108	0.08%
2020/07/30	29.1	78.01	81	77.92	78.00	-51.9	43,832	-0.12%
2020/07/29	34.2	78.31	7.8	78.36	78.00	26.4	43,666	0.06%
2020/07/28	48.3	79.95	17	79.22	78.40	31.3	43,848	0.07%
2020/07/27	76.8	79.27	30	78.78	78.00	46.8	43,342	0.11%
2020/07/24	23.6	80.78	70	81.19	80.00	-46.4	42,760	-0.11%
2020/07/23	41.6	81.98	10	81.70	82.10	31.6	42,348	0.07%
2020/07/22	38.8	85.47	51.8	85.51	85.90	-13	41,517	-0.03%
2020/07/21	55.1	85.40	183.2	85.89	85.30	-128.1	40,594	-0.32%	大賣/鉅額交易
2020/07/20	40.6	85.99	10.2	87.23	86.80	30.4	39,798	0.08%
2020/07/17	20.1	88.14	40	88.29	88.00	-19.9	39,066	-0.05%
2020/07/16	42.3	87.61	17	87.29	87.60	25.3	39,095	0.06%
2020/07/15	2	86.55	45	86.94	86.60	-43	38,790	-0.11%
2020/07/14	1.4	86.44	31.1	86.93	86.30	-29.7	39,163	-0.08%
2020/07/13	25.6	86.20	29	86.15	86.70	-3.5	39,298	-0.01%
2020/07/10	27	85.25	9.4	85.53	84.80	17.6	39,392	0.04%
2020/07/09	16.7	86.51	22	86.13	86.20	-5.3	39,134	-0.01%
2020/07/08	4.3	87.02	23.3	86.95	87.00	-19	38,728	-0.05%
2020/07/07	13.6	86.30	9	86.51	87.00	4.6	38,430	0.01%
2020/07/06	0.1	86.30	6.3	86.46	86.40	-6.2	38,484	-0.02%
2020/07/03	35.2	85.29	13	85.25	85.30	22.2	39,251	0.06%
2020/07/02	20	85.26	10	85.60	86.00	10	39,318	0.03%
2020/07/01	20.1	86.56	44	86.66	85.90	-23.9	39,567	-0.06%
2020/06/30	10	86.16	96.4	86.23	86.30	-86.4	39,234	-0.22%
2020/06/29	23	84.67	59	84.52	85.20	-36	38,911	-0.09%
2020/06/24	29	82.91	83	82.78	83.50	-54	37,861	-0.14%
2020/06/23	22.2	79.89	37	80.01	80.20	-14.8	37,387	-0.04%
2020/06/22	2	78.45	6.1	78.52	78.90	-4.1	37,269	-0.01%
2020/06/19	3	78.37	3	78.47	78.80	0	37,883	0.00%
2020/06/18	5	77.84	10	78.43	78.50	-5	37,988	-0.01%
2020/06/17	8	78.41	5.2	78.37	78.20	2.8	38,713	0.01%
2020/06/16	10	77.85	3.2	78.24	78.40	6.8	40,122	0.02%
2020/06/15	12.2	77.49	2	77.00	77.00	10.2	41,533	0.02%
2020/06/12	18.2	77.44	25	77.55	78.00	-6.9	42,349	-0.02%
2020/06/11	19.1	78.84	27	79.21	78.60	-7.9	42,992	-0.02%
2020/06/10	8	79.80	18	79.51	79.90	-10	43,388	-0.02%
2020/06/09	45.4	79.72	14	79.69	79.50	31.4	44,767	0.07%
2020/06/08	28.2	79.39	50	79.42	79.70	-21.8	45,559	-0.05%
2020/06/05	6.1	78.08	26	78.10	78.50	-19.9	45,175	-0.04%
2020/06/04	32	78.41	6	78.08	78.40	26	45,232	0.06%
2020/06/03	2	77.90	28	78.07	78.10	-26	45,254	-0.06%
2020/06/02	6	77.13	25	77.20	77.10	-19	45,186	-0.04%
2020/06/01	4	76.50	7	76.37	76.20	-3	45,106	-0.01%
2020/05/29	7	75.16	2	75.60	75.80	5	45,158	0.01%
2020/05/28	11	75.49	8	75.44	75.30	3	44,994	0.01%
2020/05/27	13.4	75.03	6	75.18	75.30	7.4	45,453	0.02%
2020/05/26	8.2	74.15	11	74.98	74.80	-2.8	45,969	-0.01%
2020/05/25	8.1	73.00	3	73.47	73.60	5.1	46,216	0.01%
2020/05/22	33	73.77	4.2	73.69	73.60	28.8	46,552	0.06%
2020/05/21	8	74.68	3	74.70	74.70	5	46,325	0.01%
2020/05/20	76.1	74.66	16	74.57	74.50	60.1	46,417	0.13%
2020/05/19	58.7	75.07	24	75.21	74.80	34.7	46,489	0.07%
2020/05/18	41	75.58	4	75.55	75.00	37	46,100	0.08%
2020/05/15	15	77.43	58	77.08	77.10	-43	45,526	-0.09%
2020/05/14	32	78.45	95	78.11	78.20	-63	45,023	-0.14%
2020/05/13	44.3	78.18	27	78.36	78.80	17.3	44,680	0.04%
2020/05/12	45.1	77.59	28	77.66	77.30	17.1	44,565	0.04%
2020/05/11	42	78.63	113	78.32	78.90	-71	44,747	-0.16%	大賣/
2020/05/08	33	76.26	26	76.45	76.20	7	44,242	0.02%
2020/05/07	34	75.12	104	75.48	75.20	-70	44,308	-0.16%	大賣/
2020/05/06	8	74.48	7	74.40	74.30	1	44,218	0.00%
2020/05/05	29	74.33	12	74.10	74.10	17	44,492	0.04%
2020/05/04	41.3	74.55	2	74.70	74.50	39.3	44,768	0.09%
2020/04/30	15.4	76.40	71	76.69	77.00	-55.6	44,694	-0.12%
2020/04/29	3	75.93	21	75.89	75.60	-18	44,975	-0.04%
2020/04/28	6.2	75.30	17	74.98	75.20	-10.8	45,609	-0.02%
2020/04/27	3	74.70	8	74.91	74.90	-5	47,798	-0.01%
2020/04/24	41	73.94	2	73.95	73.80	39	47,910	0.08%
2020/04/23	2	73.70	3	74.47	74.00	-1	48,896	0.00%
2020/04/22	6	73.10	4	73.25	73.90	2	48,768	0.00%
2020/04/21	39.1	73.94	3	73.80	73.50	36.1	48,703	0.07%
2020/04/20	6	76.07	15.2	75.93	76.20	-9.2	48,171	-0.02%
2020/04/17	45.4	75.95	118	75.79	75.80	-72.7	48,024	-0.15%	大賣/
2020/04/16	15	74.60	15	74.23	74.00	0	47,392	0.00%
2020/04/15	120.1	74.46	43.6	74.48	74.10	76.5	47,157	0.16%	大買/
2020/04/14	57.7	74.12	23	74.08	74.40	34.7	47,387	0.07%
2020/04/13	15.1	73.28	23	73.40	73.10	-7.9	47,485	-0.02%
2020/04/10	11.2	73.66	0	0.00	73.90	11.2	47,506	0.02%
2020/04/09	31.1	74.96	53	74.12	74.00	-21.9	47,817	-0.05%
2020/04/08	82	74.26	77	73.93	75.00	5	47,242	0.01%
2020/04/07	40.1	71.17	15	71.29	71.20	25.1	45,981	0.05%
2020/04/06	24	69.84	4	69.88	70.20	20	45,466	0.04%
2020/04/01	3	70.13	6	70.18	70.00	-3	44,975	-0.01%
2020/03/31	32	70.11	3.1	70.10	69.90	28.9	44,733	0.06%
2020/03/30	20	70.03	26.1	69.85	70.00	-6.1	44,283	-0.01%
2020/03/27	47	71.26	15.1	70.38	70.10	31.9	43,919	0.07%
2020/03/26	7	71.07	15.1	70.84	71.00	-8.1	43,204	-0.02%
2020/03/25	74	71.79	53.1	71.89	71.40	20.9	43,208	0.05%
2020/03/24	13.6	69.67	50	69.92	69.40	-36.4	42,793	-0.09%
2020/03/23	48.4	67.73	34	67.85	67.50	14.4	43,074	0.03%
2020/03/20	42.5	69.76	50	70.10	70.80	-7.5	42,561	-0.02%
2020/03/19	102.3	67.86	45.1	67.53	66.30	57.2	41,412	0.14%	大買/
2020/03/18	87	70.29	126.8	70.91	70.00	-39.8	40,185	-0.10%	大賣/
2020/03/17	221.2	71.04	72.2	71.29	70.60	149.1	39,472	0.38%	大買/鉅額交易
2020/03/16	68.4	71.95	35.6	72.32	71.10	32.8	38,858	0.08%
2020/03/13	141.6	70.34	148	71.33	74.60	-6.4	38,007	-0.02%	大買/大賣/
2020/03/12	122	75.73	69	75.75	74.70	53	36,846	0.14%	大買/
2020/03/11	32	79.28	14.4	79.11	78.60	17.6	35,761	0.05%
2020/03/10	38.7	78.96	21	79.35	79.40	17.7	35,582	0.05%
2020/03/09	38	79.32	5	79.42	79.10	33	35,358	0.09%
2020/03/06	25	80.92	16	81.51	80.80	9	35,166	0.03%
2020/03/05	13.2	83.44	28	83.04	82.70	-14.8	35,040	-0.04%
2020/03/04	2.5	81.54	12.1	81.47	81.70	-9.6	35,049	-0.03%
2020/03/03	7	81.20	18	80.94	81.00	-11	34,888	-0.03%
2020/03/02	55.5	79.29	2	79.50	79.20	53.5	34,638	0.15%
2020/02/27	34.1	80.45	7	80.17	80.30	27.1	34,937	0.08%
2020/02/26	27.2	81.13	6	81.67	81.10	21.2	34,982	0.06%
2020/02/25	11.2	81.70	21.7	81.50	82.30	-10.5	34,763	-0.03%
2020/02/24	24.7	80.74	43	80.61	80.70	-18.3	34,847	-0.05%
2020/02/21	117.1	81.77	97.6	81.99	81.70	19.5	35,036	0.06%	大買/
2020/02/20	40	82.98	31.1	83.87	82.80	8.9	36,338	0.02%
2020/02/19	1	83.00	4.1	83.55	83.80	-3.1	36,346	-0.01%
2020/02/18	52.5	83.97	0	0.00	83.40	52.5	36,642	0.14%
2020/02/17	5.1	83.96	3.8	83.98	83.90	1.3	37,750	0.00%
2020/02/14	1.1	84.99	8.1	84.69	84.90	-7	38,341	-0.02%
2020/02/13	1.6	84.89	12	85.58	84.70	-10.4	39,439	-0.03%
2020/02/12	8.5	84.66	27.6	84.42	85.50	-19.2	40,708	-0.05%
2020/02/11	15.1	82.20	18.2	82.93	82.90	-3	41,559	-0.01%
2020/02/10	14	80.75	37	81.36	82.00	-23	42,608	-0.05%
2020/02/07	65.5	82.83	18	82.96	82.90	47.5	43,602	0.11%
2020/02/06	23.2	83.04	79	82.93	83.60	-55.8	45,059	-0.12%
2020/02/05	14.2	82.14	13	82.25	82.20	1.2	46,922	0.00%
2020/02/04	12.6	83.02	9	83.40	82.20	3.6	48,200	0.01%
2020/02/03	77.5	80.05	41	79.87	82.20	36.5	48,094	0.08%
2020/01/31	89.4	83.59	32	84.22	83.20	57.4	47,505	0.12%
2020/01/30	91	83.91	35.8	85.09	83.10	55.2	47,070	0.12%
2020/01/20	3.1	92.51	10	92.68	92.30	-6.9	44,925	-0.02%
2020/01/17	1.1	92.08	198.6	92.09	92.30	-197.5	44,926	-0.44%	大賣/鉅額交易
2020/01/16	0.4	89.60	1.8	89.49	90.00	-1.4	44,307	0.00%
2020/01/15	0.1	89.60	14.1	90.01	89.90	-14	45,467	-0.03%
2020/01/14	5.1	89.82	2.2	89.98	90.00	2.9	46,469	0.01%
2020/01/13	0.1	89.20	19	89.23	89.60	-19	46,698	-0.04%
2020/01/10	0.2	88.60	20	88.57	89.00	-19.9	47,630	-0.04%
2020/01/09	3	87.20	2	87.40	87.10	1	48,452	0.00%
2020/01/08	20.1	87.11	16	87.08	86.50	4.1	48,573	0.01%
2020/01/07	27.2	89.24	0.9	89.10	89.10	26.3	48,302	0.05%
2020/01/06	2.6	90.42	3	91.00	90.50	-0.4	48,395	0.00%
2020/01/03	0.1	91.10	34.1	91.68	91.60	-34	48,271	-0.07%
2020/01/02	18.1	90.73	1.6	90.91	90.80	16.5	48,116	0.03%
2019/12/31	18.5	90.88	2	91.00	90.80	16.5	48,193	0.03%
2019/12/30	2.1	91.09	8	91.50	90.90	-5.9	48,265	-0.01%
2019/12/27	0.5	91.20	38.9	91.66	91.50	-38.4	48,462	-0.08%
2019/12/26	6.2	91.07	17	90.81	90.80	-10.7	48,560	-0.02%
2019/12/25	6.2	90.93	0	0.00	91.00	6.2	49,146	0.01%
2019/12/24	6.1	91.11	22	91.06	90.90	-15.9	49,384	-0.03%
2019/12/23	15.1	91.14	24	91.19	91.50	-8.9	49,552	-0.02%
2019/12/20	10.3	92.04	18	91.50	91.10	-7.7	49,578	-0.02%
2019/12/19	12.1	91.52	12	91.88	92.20	0.1	49,260	0.00%
2019/12/18	18.2	91.97	159.6	92.18	92.40	-141.4	48,958	-0.29%	大賣/鉅額交易
2019/12/17	9.1	91.29	8.4	91.58	91.60	0.7	48,539	0.00%
2019/12/16	8.1	91.60	10	91.66	91.60	-1.9	48,561	0.00%
2019/12/13	4.2	91.90	11	91.23	91.00	-6.8	48,552	-0.01%
2019/12/12	54.1	91.79	21	91.58	91.00	33.1	48,727	0.07%
2019/12/11	55.3	90.97	28.5	91.04	91.30	26.8	48,865	0.05%
2019/12/10	3.1	90.16	2	90.30	90.30	1.1	49,354	0.00%
2019/12/09	10.1	91.04	32.1	90.87	91.00	-22	49,715	-0.04%
2019/12/06	5.1	89.96	16.6	90.19	90.50	-11.4	49,472	-0.02%
2019/12/05	5.1	89.84	17.3	90.20	89.90	-12.2	49,467	-0.02%
2019/12/04	24.1	89.13	5	89.30	89.50	19.1	49,622	0.04%
2019/12/03	19.1	89.59	17.2	89.94	90.00	1.9	49,672	0.00%
2019/12/02	21.1	88.17	23	88.11	88.60	-1.9	49,485	0.00%
2019/11/29	123.2	89.62	45.8	88.97	88.50	77.4	49,213	0.16%	大買/
2019/11/28	9.1	90.16	14.4	90.29	89.80	-5.3	48,897	-0.01%
2019/11/27	6.1	90.07	35.6	90.25	90.60	-29.5	49,237	-0.06%
2019/11/26	8.4	90.05	77.8	90.05	89.90	-69.4	49,243	-0.14%
2019/11/25	23.8	90.29	19	90.03	89.60	4.8	48,294	0.01%
2019/11/22	11.1	91.64	31.4	91.46	91.40	-20.3	47,978	-0.04%
2019/11/21	3.2	91.17	22	91.43	92.50	-18.8	47,972	-0.04%
2019/11/20	22.2	91.88	29.2	91.59	91.90	-7	47,375	-0.01%
2019/11/19	19.2	91.64	191.3	92.26	92.80	-172.1	47,024	-0.37%	大賣/鉅額交易
2019/11/18	12.1	90.32	19	90.44	90.50	-6.9	45,679	-0.02%
2019/11/15	52.1	90.23	27	90.11	90.10	25.1	45,397	0.06%
2019/11/14	42.2	89.92	38	90.05	89.30	4.2	45,007	0.01%
2019/11/13	16.8	89.69	38.4	89.39	89.70	-21.6	44,081	-0.05%
2019/11/12	20.1	89.14	47.7	90.44	91.00	-27.5	43,699	-0.06%
2019/11/11	41.3	88.44	81	88.67	87.90	-39.7	42,815	-0.09%
2019/11/08	30.1	91.80	143.1	91.69	90.90	-113	41,247	-0.27%	大賣/鉅額交易
2019/11/07	3.1	90.20	92	90.15	90.80	-88.9	39,749	-0.22%
2019/11/06	72.3	90.52	123.4	90.07	90.40	-51.1	38,542	-0.13%	大賣/
2019/11/05	30.5	89.78	325.5	89.73	90.00	-295	37,282	-0.79%	大賣/鉅額交易
2019/11/04	110.5	87.03	83.7	88.07	89.00	26.8	36,054	0.07%	大買/
2019/11/01	123.1	83.13	110.2	83.24	84.80	12.9	34,294	0.04%	大買/大賣/
2019/10/31	12.1	81.13	13	80.95	80.60	-0.9	33,093	0.00%
2019/10/30	12.1	80.15	5	80.20	80.20	7.1	32,959	0.02%
2019/10/29	16.1	80.71	22.3	80.88	80.80	-6.2	32,835	-0.02%
2019/10/28	43.2	80.39	21.1	80.39	80.10	22.1	32,576	0.07%
2019/10/25	9.1	80.15	23	80.17	80.20	-13.9	32,470	-0.04%
2019/10/24	17.5	80.50	25	80.60	80.50	-7.5	32,252	-0.02%
2019/10/23	14.1	80.05	86	80.01	80.50	-71.9	32,630	-0.22%
2019/10/22	23.1	79.16	53.5	79.39	79.50	-30.4	32,364	-0.09%
2019/10/21	12	76.74	30.6	76.96	77.60	-18.6	31,601	-0.06%
2019/10/18	30.1	77.42	34	77.64	76.90	-3.9	31,704	-0.01%
2019/10/17	27.1	76.72	64.6	76.13	77.20	-37.5	30,791	-0.12%
2019/10/16	22.1	75.28	25	74.97	75.00	-2.9	29,769	-0.01%
2019/10/15	8.4	74.99	35	74.85	74.70	-26.6	29,704	-0.09%
2019/10/14	15.1	74.13	202	74.05	74.50	-187	30,027	-0.62%	大賣/鉅額交易
2019/10/09	22	73.11	7	73.03	72.90	15	29,767	0.05%
2019/10/08	1.4	73.80	28	73.88	74.00	-26.7	29,894	-0.09%
2019/10/07	69.1	73.49	16.8	73.49	73.40	52.3	29,759	0.18%
2019/10/04	4.2	72.22	2	72.70	72.70	2.2	29,672	0.01%
2019/10/03	15.2	71.77	17	71.86	72.00	-1.8	29,708	-0.01%
2019/10/02	15	72.31	2.2	72.31	72.30	12.8	29,572	0.04%
2019/10/01	102.4	72.50	9.8	72.61	72.60	92.6	29,331	0.32%	大買/
2019/09/27	8.7	73.62	6	73.53	73.20	2.7	28,815	0.01%
2019/09/26	10	74.52	1	74.20	74.00	9	28,901	0.03%
2019/09/25	10	74.47	1	74.80	74.80	9	28,895	0.03%
2019/09/24	8	74.78	9.8	74.84	74.90	-1.8	29,218	-0.01%
2019/09/23	13.1	74.66	3	74.60	74.70	10.1	29,240	0.03%
2019/09/20	1.1	73.85	3	74.20	74.50	-1.9	29,577	-0.01%
2019/09/19	24	73.78	9.1	73.60	73.50	14.9	29,314	0.05%
2019/09/18	5.4	74.41	9	74.38	74.40	-3.6	29,144	-0.01%
2019/09/17	15.1	74.67	68	74.93	74.60	-52.9	29,059	-0.18%
2019/09/16	24.1	75.95	26	75.97	76.00	-1.9	29,303	-0.01%
2019/09/12	8.5	75.69	27.8	75.84	76.00	-19.3	29,068	-0.07%
2019/09/11	31	74.89	11	74.76	74.50	20	28,869	0.07%
2019/09/10	2	74.05	10	73.90	74.10	-8	28,884	-0.03%
2019/09/09	4	74.88	5	75.38	74.70	-1	29,030	0.00%
2019/09/06	17.3	75.45	15	75.57	75.00	2.3	29,372	0.01%
2019/09/05	17	75.06	8.7	74.76	74.90	8.3	29,587	0.03%
2019/09/04	2	73.80	16.1	74.26	74.30	-14.1	29,815	-0.05%
2019/09/03	2.1	74.09	21	73.93	73.60	-19	29,905	-0.06%
2019/09/02	16.1	73.88	34.6	74.28	74.00	-18.5	30,251	-0.06%
2019/08/30	34	73.63	41	73.46	74.20	-7	30,587	-0.02%
2019/08/29	39	71.85	12.1	72.04	71.90	26.9	30,724	0.09%
2019/08/28	6.3	72.17	4.2	72.20	72.40	2.1	31,041	0.01%
2019/08/27	3	72.27	3	72.33	72.20	0	31,307	0.00%
2019/08/26	14	71.88	16	71.90	72.00	-2	31,562	-0.01%
2019/08/23	18	73.43	2	73.20	73.30	16	31,812	0.05%
2019/08/22	8	73.80	19	73.94	73.90	-11	32,267	-0.03%
2019/08/21	15	73.48	35.8	73.31	73.50	-20.8	34,158	-0.06%
2019/08/20	7	72.49	1	72.40	72.40	6	34,127	0.02%
2019/08/19	21.2	72.63	0.6	72.60	72.40	20.6	34,491	0.06%
2019/08/16	11.1	71.73	9	71.73	72.00	2.1	35,197	0.01%
2019/08/15	30.3	71.67	9	71.51	71.60	21.3	35,147	0.06%
2019/08/14	15.1	73.15	2	73.80	72.60	13.1	35,268	0.04%
2019/08/13	3	73.00	10	73.30	72.90	-7	35,218	-0.02%
2019/08/12	21.2	73.76	5	74.02	73.70	16.2	35,749	0.05%
2019/08/08	3	73.40	3.7	73.45	73.10	-0.7	36,472	0.00%
2019/08/07	48.1	73.42	3	73.23	72.90	45.1	37,306	0.12%
2019/08/06	27.6	71.77	4	71.75	73.30	23.6	37,843	0.06%
2019/08/05	31.4	73.24	9	73.29	72.80	22.4	37,786	0.06%
2019/08/02	28.1	75.85	21	75.71	75.50	7.1	37,404	0.02%
2019/08/01	4.1	77.83	15	77.83	77.90	-10.9	37,162	-0.03%
2019/07/31	2.2	77.90	163	78.25	78.60	-160.9	37,041	-0.43%	大賣/鉅額交易
2019/07/30	13.1	77.88	2.4	77.86	77.80	10.7	37,167	0.03%
2019/07/29	2.3	78.36	5	78.28	78.40	-2.7	37,511	-0.01%
2019/07/26	24.1	78.44	10	78.36	78.40	14.1	37,626	0.04%
2019/07/25	88.4	78.28	25	78.56	78.60	63.4	37,671	0.17%
2019/07/24	118	81.16	36.4	81.05	81.30	81.6	37,192	0.22%	大買/
2019/07/23	58.1	80.72	21	81.01	80.90	37.1	36,534	0.10%
2019/07/22	37.1	80.51	40.8	80.05	80.60	-3.7	36,414	-0.01%
2019/07/19	15	79.40	3	79.73	79.30	12	36,308	0.03%
2019/07/18	15.1	79.16	3	79.20	79.00	12.1	36,773	0.03%
2019/07/17	10.4	79.95	7	79.83	79.30	3.4	37,533	0.01%
2019/07/16	43.2	79.56	60	79.89	80.00	-16.8	37,702	-0.04%
2019/07/15	25.1	77.36	26.9	77.08	78.10	-1.7	38,121	0.00%
2019/07/12	26.1	77.86	32	77.76	77.60	-6	40,175	-0.01%
2019/07/11	31.1	78.52	4	78.55	78.20	27.1	41,245	0.07%
2019/07/10	9	77.90	9	77.96	77.90	0	42,238	0.00%
2019/07/09	7	78.41	10	77.90	77.90	-3	43,101	-0.01%
2019/07/08	38.1	78.60	11	78.75	79.00	27.1	43,727	0.06%
2019/07/05	0	0.00	2	78.10	78.20	-2	44,148	0.00%
2019/07/04	2.1	78.13	0.4	77.80	77.70	1.7	44,538	0.00%
2019/07/03	19	77.75	6	77.83	77.50	13	44,768	0.03%
2019/07/02	4	78.85	3	79.10	79.10	1	45,091	0.00%
2019/07/01	30.1	78.98	39	79.25	79.40	-8.9	45,435	-0.02%
2019/06/28	8.1	77.65	3	77.50	77.40	5.1	46,469	0.01%
2019/06/27	4.6	77.25	23	77.48	77.40	-18.4	48,925	-0.04%
2019/06/26	11.4	76.31	0	0.00	76.30	11.4	49,037	0.02%
2019/06/25	9	76.46	5	76.46	76.40	4	48,862	0.01%
2019/06/24	14.1	76.02	17	76.21	77.10	-2.9	48,644	-0.01%
2019/06/21	20.7	77.54	34	77.51	76.80	-13.3	48,291	-0.03%
2019/06/20	3.4	77.17	5.8	77.54	77.70	-2.4	47,665	-0.01%
2019/06/19	25	76.78	118.4	76.85	77.20	-93.4	47,481	-0.20%	大賣/
2019/06/18	14	76.11	28	76.11	75.90	-14	46,966	-0.03%
2019/06/17	90.1	76.06	21	75.95	76.40	69.1	46,586	0.15%
2019/06/14	19	74.95	37	75.02	75.10	-18	46,296	-0.04%
2019/06/13	24	74.00	19.6	73.89	74.20	4.4	45,938	0.01%
2019/06/12	25	72.56	15	73.15	73.70	10	45,892	0.02%
2019/06/11	2	72.20	3	72.40	72.40	-1	45,480	0.00%
2019/06/10	8.6	71.65	5	72.08	72.10	3.6	45,277	0.01%
2019/06/06	28	71.25	4.2	71.43	71.10	23.8	44,971	0.05%
2019/06/05	32.4	71.91	11	71.64	71.00	21.4	44,606	0.05%
2019/06/04	14.4	72.22	10	72.20	71.80	4.4	44,249	0.01%
2019/06/03	6	72.90	7	73.20	73.40	-1	43,903	0.00%
2019/05/31	24	74.35	10	74.36	73.90	14	43,607	0.03%
2019/05/30	11.1	72.85	12	72.93	73.40	-0.9	42,989	0.00%
2019/05/29	11.9	70.77	80	70.41	72.20	-68.1	42,844	-0.16%
2019/05/28	22	71.29	17	71.40	71.20	5	42,521	0.01%
2019/05/27	7.4	71.52	12	71.42	71.40	-4.6	40,574	-0.01%
2019/05/24	47	71.64	6.8	71.58	71.40	40.2	40,541	0.10%
2019/05/23	57.1	71.88	3	71.87	71.50	54.1	40,262	0.13%
2019/05/22	3.6	74.44	5.6	74.14	74.00	-2	39,723	-0.01%
2019/05/21	9.3	74.89	4	74.98	75.00	5.3	39,988	0.01%
2019/05/20	6	75.18	3	75.00	75.00	3	39,825	0.01%
2019/05/17	18.3	75.30	31.8	75.29	74.70	-13.5	39,707	-0.03%
2019/05/16	39.3	77.40	142.1	78.10	75.90	-102.8	39,278	-0.26%	大賣/鉅額交易
2019/05/15	46	77.94	132	78.18	77.80	-86	38,512	-0.22%	大賣/
2019/05/14	27.1	79.44	6	79.62	79.70	21.1	37,886	0.06%
2019/05/13	21	82.34	8	82.31	81.20	13	37,563	0.03%
2019/05/10	8.2	83.20	1.8	84.73	83.70	6.4	37,575	0.02%
2019/05/09	16	85.11	22	84.85	84.30	-6	37,560	-0.02%
2019/05/08	1.6	85.90	0	0.00	85.90	1.6	37,350	0.00%
2019/05/07	3	86.43	12	86.78	86.60	-9	37,276	-0.02%
2019/05/06	12	85.58	9	85.26	84.90	3	37,269	0.01%
2019/05/03	26.2	87.82	14.8	87.33	88.20	11.4	36,812	0.03%
2019/05/02	4	86.70	5	86.94	86.90	-1	36,616	0.00%
2019/04/30	8.2	87.00	1.1	87.43	86.90	7	36,365	0.02%
2019/04/29	8	88.26	16	87.87	87.80	-8	36,026	-0.02%
2019/04/26	6.6	87.36	7.4	87.17	87.40	-0.8	35,703	0.00%
2019/04/25	11	86.38	20	86.35	86.80	-9	35,423	-0.03%
2019/04/24	26.7	87.62	20	87.72	86.90	6.7	35,170	0.02%
2019/04/23	32.4	87.65	20.5	87.31	88.30	12	34,864	0.03%
2019/04/22	11.3	88.08	34	88.23	87.80	-22.7	34,003	-0.07%
2019/04/19	28.2	89.84	30.3	89.85	88.90	-2.1	33,706	-0.01%
2019/04/18	76.1	93.99	93.7	93.59	91.60	-17.6	32,619	-0.05%
2019/04/17	26	91.49	74.5	91.68	91.80	-48.5	30,553	-0.16%
2019/04/16	47.1	90.34	27	90.49	89.90	20.2	29,346	0.07%
2019/04/15	17.2	88.35	50.8	88.51	89.30	-33.6	28,411	-0.12%
2019/04/12	18.6	86.13	37.6	86.20	86.50	-19	27,828	-0.07%
2019/04/11	5.3	84.10	28	83.83	83.80	-22.7	27,456	-0.08%
2019/04/10	10.1	82.80	8	82.94	83.00	2.1	26,990	0.01%
2019/04/09	3.5	82.42	8	82.54	82.50	-4.5	26,686	-0.02%
2019/04/08	12.1	82.88	10.1	82.65	82.40	2	26,501	0.01%
2019/04/03	31.2	81.38	31.7	81.36	81.90	-0.5	25,825	0.00%
2019/04/02	30.1	82.48	41	82.59	82.00	-10.9	25,304	-0.04%
2019/04/01	29.8	79.95	113.5	79.73	80.80	-83.7	23,838	-0.35%	大賣/
2019/03/29	5.6	73.13	55	73.15	73.50	-49.4	21,133	-0.23%
2019/03/28	1	71.70	8	71.70	71.80	-7	21,058	-0.03%
2019/03/27	5.2	72.00	2	71.95	71.90	3.2	21,359	0.01%
2019/03/26	1	71.80	6	71.70	71.80	-5	21,516	-0.02%
2019/03/25	27.2	71.49	0.2	71.50	71.20	27	21,784	0.12%
2019/03/22	3	72.93	3.1	73.00	73.00	-0.1	21,732	0.00%
2019/03/21	5.4	72.88	4	73.00	73.00	1.4	21,996	0.01%
2019/03/20	1	72.00	2.4	72.08	72.40	-1.4	22,458	-0.01%
2019/03/19	1	72.00	6	72.27	72.30	-5	23,024	-0.02%
2019/03/18	4.2	71.78	18	71.86	72.00	-13.8	23,226	-0.06%
2019/03/15	2.7	70.75	0	0.00	70.60	2.7	23,470	0.01%
2019/03/14	1	70.80	25	71.08	71.10	-24	23,311	-0.10%
2019/03/13	4.1	70.80	4	70.88	70.70	0.1	24,214	0.00%
2019/03/12	9.2	71.08	7	71.24	71.20	2.2	24,353	0.01%
2019/03/11	15.1	70.58	0	0.00	70.40	15.1	24,453	0.06%
2019/03/08	29.3	70.86	1	70.70	70.70	28.3	24,916	0.11%
2019/03/07	6.2	71.95	22	72.31	71.60	-15.9	25,765	-0.06%
2019/03/06	0.5	72.40	0	0.00	72.50	0.5	26,193	0.00%
2019/03/05	4.2	71.55	1	71.90	71.90	3.2	26,787	0.01%
2019/03/04	43.1	71.85	2.9	71.96	72.20	40.2	26,928	0.15%
2019/02/27	15.3	72.73	1	72.90	72.70	14.3	26,754	0.05%
2019/02/26	22.2	73.34	3	73.37	72.80	19.2	26,722	0.07%
2019/02/25	4.2	73.04	15	73.27	73.40	-10.8	26,937	-0.04%
2019/02/22	14.2	73.24	16.1	73.38	73.50	-1.9	27,267	-0.01%
2019/02/21	3.2	73.63	31	73.50	73.80	-27.8	27,552	-0.10%
2019/02/20	14.1	73.28	31.4	73.44	73.20	-17.3	27,545	-0.06%
2019/02/19	0.1	72.00	45	71.94	72.00	-44.9	27,169	-0.17%
2019/02/18	12.6	71.05	3	71.30	71.00	9.6	27,351	0.04%
2019/02/15	27.1	70.64	0	0.00	70.30	27.1	27,533	0.10%
2019/02/14	3.7	71.74	1.6	71.63	71.40	2.1	27,638	0.01%
2019/02/13	18.4	72.43	24	72.32	72.00	-5.6	27,733	-0.02%
2019/02/12	20	71.20	68	71.55	72.00	-48	27,694	-0.17%
2019/02/11	22.5	70.36	1	70.90	69.90	21.5	27,543	0.08%
2019/01/30	2.5	69.96	0	0.00	70.00	2.5	27,311	0.01%
2019/01/29	2.1	69.95	32.6	70.19	69.90	-30.5	27,329	-0.11%
2019/01/28	1	70.90	1.6	70.83	70.80	-0.6	27,288	0.00%
2019/01/25	31.1	70.31	14.2	70.52	70.70	16.9	27,511	0.06%
2019/01/24	8.1	69.86	0	0.00	70.00	8.1	27,455	0.03%
2019/01/23	22	70.16	14	70.02	69.70	8	27,740	0.03%
2019/01/22	1.3	70.50	3	70.63	70.70	-1.7	27,933	-0.01%
2019/01/21	8.2	71.15	6.8	71.06	71.20	1.4	28,393	0.00%
2019/01/18	3.3	70.45	22	70.64	70.80	-18.7	29,728	-0.06%
2019/01/17	1	70.30	2	70.45	70.40	-1	30,927	0.00%
2019/01/16	9	70.23	8.4	69.97	70.20	0.6	31,610	0.00%
2019/01/15	1	69.80	23	70.19	70.30	-22	31,959	-0.07%
2019/01/14	10.2	68.80	2	68.85	68.70	8.2	32,168	0.03%
2019/01/11	11.1	69.44	12	69.83	69.40	-1	33,547	0.00%
2019/01/10	3.2	69.21	1	69.50	69.30	2.2	33,515	0.01%
2019/01/09	2	69.50	14	69.75	69.90	-12	33,515	-0.04%
2019/01/08	22.6	68.48	10	69.40	68.60	12.6	33,510	0.04%
2019/01/07	7.2	68.98	28	69.07	69.30	-20.8	33,710	-0.06%
2019/01/04	51	67.44	8	67.64	67.60	43	33,606	0.13%
2019/01/03	28.2	68.81	25	68.71	68.90	3.2	33,646	0.01%
2019/01/02	0.9	70.20	0	0.00	70.10	0.9	33,501	0.00%
2018/12/28	12	70.87	3	70.93	70.80	9	33,856	0.03%
2018/12/27	0.3	70.80	0	0.00	70.80	0.3	34,100	0.00%
2018/12/26	0	0.00	15	70.88	70.20	-15	34,354	-0.04%
2018/12/25	2.2	70.79	0	0.00	70.70	2.2	34,538	0.01%
2018/12/24	0	0.00	4.3	71.26	71.40	-4.3	35,126	-0.01%
2018/12/22	0.3	70.90	0	0.00	70.90	0.3	35,373	0.00%
2018/12/21	3.3	70.64	0	0.00	71.40	3.3	35,779	0.01%
2018/12/20	2.1	71.40	3	71.67	71.50	-0.9	35,804	0.00%
2018/12/19	0	0.00	5	71.22	71.80	-5	35,643	-0.01%
2018/12/18	10.1	70.46	3	70.41	70.80	7	35,873	0.02%
2018/12/17	18	71.30	1	71.10	71.10	17	36,093	0.05%
2018/12/14	25.3	71.49	9	71.66	71.50	16.3	36,528	0.04%
2018/12/13	4	71.83	59.8	72.46	73.00	-55.8	36,813	-0.15%
2018/12/12	24.2	70.90	58	70.74	71.20	-33.8	37,341	-0.09%
2018/12/11	30.2	68.53	29	68.67	68.40	1.2	37,568	0.00%
2018/12/10	23.5	67.97	21.6	67.94	67.70	1.9	37,759	0.01%
2018/12/07	21.2	69.29	8	69.11	69.10	13.2	37,568	0.04%
2018/12/06	96	69.50	25.4	69.27	69.00	70.6	37,365	0.19%
2018/12/05	25.1	72.04	7	72.34	71.60	18.1	36,597	0.05%
2018/12/04	2	73.50	38	73.82	73.40	-36	36,922	-0.10%
2018/12/03	12.2	73.76	22	73.99	74.00	-9.8	36,977	-0.03%
2018/11/30	16	73.04	23	72.93	71.90	-7	36,598	-0.02%
2018/11/29	17.8	73.22	16.6	73.49	72.40	1.2	35,692	0.00%
2018/11/28	17.2	71.68	15	72.90	73.10	2.1	35,289	0.01%
2018/11/27	11	70.60	10	70.62	70.70	1	34,839	0.00%
2018/11/26	31	70.95	1	71.00	71.00	30	34,800	0.09%
2018/11/23	25.4	69.99	25.9	70.07	70.00	-0.5	34,663	0.00%
2018/11/22	23.2	70.21	12.4	69.56	69.50	10.8	34,653	0.03%
2018/11/21	22.3	69.37	18.8	70.37	70.60	3.5	34,466	0.01%
2018/11/20	59.9	71.43	7	71.01	71.00	52.9	34,147	0.16%
2018/11/19	9.5	73.57	24.9	73.39	73.40	-15.4	33,901	-0.05%
2018/11/16	9.1	74.14	8	74.38	74.30	1.1	34,199	0.00%
2018/11/15	21	73.04	27	74.42	74.50	-6	35,037	-0.02%
2018/11/14	28.6	73.99	14	73.28	73.30	14.6	34,998	0.04%
2018/11/13	15.8	74.40	11	74.31	74.40	4.8	34,972	0.01%
2018/11/12	19.2	76.25	3.2	76.30	76.20	16	34,899	0.05%
2018/11/09	11	76.07	3	76.20	76.10	8	35,101	0.02%
2018/11/08	34.4	77.54	32.8	77.17	76.60	1.6	35,138	0.00%
2018/11/07	13	77.96	15	77.80	77.90	-2	35,022	-0.01%
2018/11/06	49.5	78.68	7	78.03	77.30	42.5	35,016	0.12%
2018/11/05	12.6	80.06	7	80.14	80.00	5.6	35,081	0.02%
2018/11/02	25	80.05	39	80.73	81.00	-14	35,222	-0.04%
2018/11/01	2.3	79.51	13	79.70	79.90	-10.7	35,105	-0.03%
2018/10/31	2.4	78.80	7.1	78.28	78.80	-4.7	35,267	-0.01%
2018/10/30	9.5	76.06	15.6	76.13	76.40	-6.1	35,030	-0.02%
2018/10/29	37.1	76.71	36	76.61	75.50	1.1	35,063	0.00%
2018/10/26	57.2	77.67	44.5	77.16	76.20	12.7	35,074	0.04%
2018/10/17	57.4	69.66	85.6	70.13	68.10	-28.2	34,592	-0.08%
2018/10/16	84.4	70.23	25.2	70.20	70.40	59.2	33,758	0.18%
2018/10/15	123.5	70.65	42.9	70.64	70.50	80.6	33,489	0.24%	大買/
2018/10/12	34.3	70.31	23	71.38	71.90	11.3	33,508	0.03%
2018/10/11	78.1	70.47	24	70.34	70.10	54.1	33,512	0.16%
2018/10/09	17.2	75.55	6	75.52	75.30	11.2	32,293	0.03%
2018/10/08	11.3	75.49	1	75.50	75.50	10.3	32,342	0.03%
2018/10/05	41	75.78	6.1	75.72	75.60	34.9	32,631	0.11%
2018/10/04	22.3	76.47	2	76.95	76.20	20.3	32,542	0.06%
2018/10/03	2.3	77.74	1.5	77.93	77.80	0.8	32,668	0.00%
2018/10/02	23.4	78.87	3	78.67	78.10	20.4	32,896	0.06%
2018/10/01	5.4	79.87	21	79.93	79.90	-15.6	32,641	-0.05%
2018/09/28	5.1	78.88	37	78.88	79.20	-32	32,840	-0.10%
2018/09/27	13.1	78.36	13	78.22	78.70	0.1	32,499	0.00%
2018/09/26	4.1	76.96	21	77.52	77.30	-16.9	32,279	-0.05%
2018/09/25	0.1	76.20	6	76.02	76.10	-5.9	32,142	-0.02%
2018/09/21	20.1	75.61	2	75.51	75.80	18	32,370	0.06%
2018/09/20	4	75.62	0	0.00	75.60	4	32,265	0.01%
2018/09/19	8	76.16	29.4	76.20	76.40	-21.4	32,294	-0.07%
2018/09/18	27	76.42	9	76.24	75.80	18	32,335	0.06%
2018/09/17	6.1	77.72	9	77.70	77.80	-2.9	32,456	-0.01%
2018/09/14	15	77.81	15	77.45	77.90	0	32,799	0.00%
2018/09/13	56	76.02	86	75.90	76.00	-30	32,828	-0.09%
2018/09/12	17	77.78	4	77.40	77.00	13	32,740	0.04%
2018/09/11	65	76.83	55.2	77.04	77.70	9.8	32,803	0.03%
2018/09/10	38	75.46	20.1	75.39	75.10	17.9	33,096	0.05%
2018/09/07	67	77.92	20	77.90	77.70	47	32,715	0.14%
2018/09/06	65.1	79.33	2	79.30	79.30	63.1	32,743	0.19%
2018/09/05	4.6	80.23	1	80.20	80.10	3.6	32,558	0.01%
2018/09/04	7.1	80.27	2	80.20	80.10	5.1	32,939	0.02%
2018/09/03	11.2	80.20	1	80.20	80.10	10.2	33,317	0.03%
2018/08/31	14.1	80.47	42	80.50	80.50	-28	34,592	-0.08%
2018/08/30	8.1	81.19	7	81.23	80.90	1.1	35,372	0.00%
2018/08/29	13.5	81.28	9	81.27	81.40	4.5	35,704	0.01%
2018/08/28	54.2	81.20	6	81.23	81.20	48.2	35,877	0.13%
2018/08/27	4.2	80.99	29	81.12	81.00	-24.8	36,077	-0.07%
2018/08/24	15.4	81.00	17	81.01	81.10	-1.7	36,106	0.00%
2018/08/23	11.3	81.35	6	81.43	81.80	5.3	37,143	0.01%
2018/08/22	0.2	81.80	12	81.53	81.70	-11.8	37,444	-0.03%
2018/08/21	14.2	81.22	2	81.10	81.00	12.2	37,825	0.03%
2018/08/20	13.3	81.17	1	81.30	81.00	12.3	38,555	0.03%
2018/08/17	3.2	81.40	0	0.00	81.10	3.2	39,047	0.01%
2018/08/16	7.1	81.15	3	81.37	81.20	4.1	39,033	0.01%
2018/08/15	13.2	80.71	11.4	80.65	81.10	1.8	38,932	0.00%
2018/08/14	118.5	81.54	10	81.68	81.30	108.5	38,576	0.28%	大買/鉅額交易
2018/08/13	13.3	84.78	19	84.64	83.80	-5.7	37,744	-0.02%
2018/08/10	6.2	85.85	18	85.79	85.90	-11.9	37,559	-0.03%
2018/08/09	2.1	85.43	10	85.38	85.20	-7.9	37,496	-0.02%
2018/08/08	7.3	84.62	21	84.97	85.00	-13.7	37,984	-0.04%
2018/08/07	5.4	84.79	9.5	84.93	84.40	-4.1	38,653	-0.01%
2018/08/06	1	84.00	15	84.62	84.60	-14	40,277	-0.03%
2018/08/03	0	0.00	16.3	83.49	83.80	-16.3	40,685	-0.04%
2018/08/02	19	83.09	6.2	83.78	82.80	12.9	40,725	0.03%
2018/08/01	4	84.03	25	84.02	84.10	-21	40,747	-0.05%
2018/07/31	3	83.70	2	83.85	83.80	1	40,718	0.00%
2018/07/30	1	83.90	50	83.98	84.20	-49	40,734	-0.12%
2018/07/27	7	83.26	14	83.29	83.20	-7	40,533	-0.02%
2018/07/26	11.2	82.66	20	82.98	83.50	-8.8	40,985	-0.02%
2018/07/25	36	82.78	27	82.71	82.70	9	41,156	0.02%
2018/07/24	29.5	85.41	25	85.22	85.20	4.5	41,023	0.01%
2018/07/23	2.3	85.43	22	85.42	85.50	-19.7	40,405	-0.05%
2018/07/20	8	84.95	24	85.16	85.30	-16	40,448	-0.04%
2018/07/19	44	84.92	38.8	84.96	85.20	5.2	40,634	0.01%
2018/07/18	4	83.80	42	83.96	84.10	-38	41,177	-0.09%
2018/07/17	1.6	82.71	2.2	82.90	82.90	-0.6	41,148	0.00%
2018/07/16	0	0.00	3	83.20	82.80	-3	41,273	-0.01%
2018/07/13	3	82.27	13.1	82.46	82.90	-10.1	42,018	-0.02%
2018/07/12	10.2	81.10	2	81.30	81.20	8.2	42,639	0.02%
2018/07/11	13	81.47	7.4	81.41	81.60	5.6	42,885	0.01%
2018/07/10	13	80.78	3	80.47	80.50	10	42,680	0.02%
2018/07/09	8	80.98	6	81.23	80.80	2	42,584	0.00%
2018/07/06	23	80.40	5	80.58	80.50	18	42,830	0.04%
2018/07/05	4.1	81.13	12	81.07	81.20	-7.9	42,840	-0.02%
2018/07/04	3	81.30	5	81.40	81.60	-2	43,143	0.00%
2018/07/03	23.1	80.84	12.5	80.92	80.70	10.6	43,802	0.02%
2018/07/02	28	81.64	1	83.30	81.00	27	44,386	0.06%
2018/06/29	6	82.38	12	82.03	83.20	-6	44,722	-0.01%
2018/06/28	4	80.68	1	80.30	80.50	3	46,328	0.01%
2018/06/27	21.2	81.08	3	81.03	80.90	18.2	46,430	0.04%
2018/06/26	32	80.62	2	81.00	81.00	30	46,386	0.06%
2018/06/25	15.1	81.84	7.2	81.76	81.50	7.9	46,072	0.02%
2018/06/22	31	82.18	4.1	82.26	82.30	26.9	45,973	0.06%
2018/06/21	9.1	83.00	4	82.95	82.70	5.1	45,954	0.01%
2018/06/20	40.4	82.43	17	82.55	83.00	23.4	46,402	0.05%
2018/06/19	67	83.43	16	83.42	83.00	51	46,024	0.11%
2018/06/15	32.1	84.76	39.6	84.71	85.00	-7.5	45,391	-0.02%
2018/06/14	67	86.12	60.7	86.68	85.50	6.3	44,934	0.01%
2018/06/13	12	87.75	12	87.58	87.80	0	44,377	0.00%
2018/06/12	12	87.47	12	87.68	87.70	0	45,087	0.00%
2018/06/11	21	88.03	6	87.73	87.40	15	45,024	0.03%
2018/06/08	88.1	89.06	12	89.97	88.30	76.1	45,184	0.17%
2018/06/07	21	89.74	63.4	90.15	91.20	-42.4	44,916	-0.09%
2018/06/06	25	89.04	20	88.82	89.10	5	44,888	0.01%
2018/06/05	5	87.66	25.3	87.94	88.10	-20.3	45,553	-0.04%
2018/06/04	11	87.66	42	87.65	87.80	-31	45,573	-0.07%
2018/06/01	10.4	86.32	7	86.37	86.60	3.4	45,724	0.01%
2018/05/31	28	86.73	16.1	86.98	85.70	11.9	45,907	0.03%
2018/05/30	25	87.43	11	87.24	87.40	14	45,020	0.03%
2018/05/29	19.1	88.22	11	88.38	87.60	8.1	44,829	0.02%
2018/05/28	18.5	88.47	55.3	88.43	88.80	-36.8	44,821	-0.08%
2018/05/25	17.5	86.45	16.1	85.74	86.50	1.4	44,419	0.00%
2018/05/24	27	84.00	8.2	84.15	84.10	18.8	44,188	0.04%
2018/05/23	2.1	83.66	3	84.13	83.60	-0.9	44,702	0.00%
2018/05/22	18.1	84.38	9	84.28	84.00	9.1	45,124	0.02%
2018/05/21	13	85.13	10	85.32	85.00	3	45,700	0.01%
2018/05/18	7.7	84.04	4	84.33	83.90	3.7	46,339	0.01%
2018/05/17	12	85.18	23	85.08	84.20	-11	47,022	-0.02%
2018/05/16	21	84.80	20.4	84.82	84.60	0.6	47,215	0.00%
2018/05/15	34.4	87.00	52	87.18	86.00	-17.6	47,488	-0.04%
2018/05/14	57	89.15	92.1	88.97	89.00	-35.1	48,662	-0.07%
2018/05/11	31	84.22	41	84.39	85.00	-10	47,388	-0.02%
2018/05/10	4	82.45	15	82.70	82.90	-11	47,391	-0.02%
2018/05/09	14	82.35	12	82.86	81.80	2	47,644	0.00%
2018/05/08	28	81.87	18	82.07	82.60	10	48,053	0.02%
2018/05/07	11	81.27	11	81.47	81.60	0	48,209	0.00%
2018/05/04	18.8	80.65	2	80.65	80.40	16.8	48,519	0.03%
2018/05/03	20.1	80.44	2	80.50	80.10	18.1	48,855	0.04%
2018/05/02	31.2	82.16	2	83.20	81.80	29.2	48,950	0.06%
2018/04/30	13.1	82.71	13	82.85	82.90	0.1	49,029	0.00%
2018/04/27	15.2	81.15	10	81.08	81.50	5.2	49,363	0.01%
2018/04/26	34	81.17	28	81.08	80.60	6	49,915	0.01%
2018/04/25	55.6	80.12	19	80.31	80.40	36.6	50,957	0.07%
2018/04/24	56	81.10	21	80.97	80.60	35	51,057	0.07%
2018/04/23	39.1	83.18	21	83.03	83.00	18.1	50,484	0.04%
2018/04/20	32.3	83.97	12	83.94	84.00	20.3	50,371	0.04%
2018/04/19	98.1	84.11	17	84.28	85.00	81.1	50,547	0.16%
2018/04/18	92.2	85.25	42	85.02	84.80	50.2	50,204	0.10%
2018/04/17	29.6	86.76	3.3	86.68	86.50	26.3	50,087	0.05%
2018/04/16	9.8	87.47	3	87.47	87.60	6.8	50,333	0.01%
2018/04/13	20.2	87.05	1	87.30	87.00	19.2	50,506	0.04%
2018/04/12	41.8	87.02	4	87.08	86.80	37.8	50,851	0.07%
2018/04/11	16.5	87.68	8	88.45	87.30	8.5	51,181	0.02%
2018/04/10	33.1	87.13	0	0.00	87.00	33.1	51,411	0.06%
2018/04/09	31	87.10	3	86.90	87.40	28	51,757	0.05%
2018/04/03	72.1	87.22	8	87.19	87.20	64.1	51,281	0.12%
2018/04/02	65	88.35	33	88.27	88.10	32	50,921	0.06%
2018/03/31	220	88.94	16	89.01	88.50	204	50,680	0.40%	大買/鉅額交易
2018/03/30	19.8	91.29	37.4	91.59	91.40	-17.6	48,765	-0.04%
2018/03/29	27	90.31	11	90.03	90.00	16	48,632	0.03%
2018/03/28	22	90.41	1	90.80	90.10	21	48,333	0.04%
2018/03/27	18	91.03	7	91.17	91.20	11	48,237	0.02%
2018/03/26	26.1	89.95	4	89.80	90.20	22.1	48,082	0.05%
2018/03/23	37.6	90.88	16	90.85	90.40	21.6	48,202	0.04%
2018/03/22	15	92.72	7	92.76	92.80	8	48,376	0.02%
2018/03/21	8	92.46	1	92.60	92.40	7	48,263	0.01%
2018/03/20	15.2	92.55	3	92.64	92.60	12.2	48,615	0.03%
2018/03/19	31	92.96	16	92.78	92.90	15	48,662	0.03%
2018/03/16	36	93.29	7	93.34	92.80	29	48,767	0.06%
2018/03/15	13	93.19	7.3	93.14	93.40	5.7	48,424	0.01%
2018/03/14	36	93.83	32	93.64	93.30	4	48,939	0.01%
2018/03/13	36	95.59	43	95.91	95.20	-7	48,868	-0.01%
2018/03/12	38	94.04	98.5	93.91	94.30	-60.4	48,136	-0.13%
2018/03/09	32.4	91.37	45	91.50	91.90	-12.7	48,311	-0.03%
2018/03/08	6	89.45	14	89.68	89.40	-8	48,434	-0.02%
2018/03/07	42	89.11	55	89.55	88.50	-13	48,600	-0.03%
2018/03/06	14	88.14	14	88.20	88.20	0	49,225	0.00%
2018/03/05	15.3	87.37	8	87.45	87.00	7.3	49,994	0.01%
2018/03/02	24	87.29	1	87.20	87.80	23	49,680	0.05%
2018/03/01	17	87.83	2.3	88.20	87.90	14.7	49,850	0.03%
2018/02/27	15.1	88.86	8	88.85	88.10	7.1	49,752	0.01%
2018/02/26	8	89.28	5	88.80	88.80	3	49,448	0.01%
2018/02/23	46	88.85	41	88.95	88.90	5	49,325	0.01%
2018/02/22	26.4	87.82	2	87.80	87.90	24.4	49,530	0.05%
2018/02/21	73	88.29	44	88.81	88.20	29	49,335	0.06%
2018/02/12	50.7	87.88	7	88.29	87.60	43.7	48,915	0.09%
2018/02/09	68.1	86.94	13	86.92	87.50	55.1	48,743	0.11%
2018/02/08	54	89.53	3	89.40	89.00	51	48,453	0.11%
2018/02/07	49	90.50	17	90.43	90.00	32	49,905	0.06%
2018/02/06	170.1	89.76	36	89.84	89.20	134.1	49,153	0.27%	大買/鉅額交易
2018/02/05	42	92.94	11	92.77	92.80	31	47,142	0.07%
2018/02/02	7.1	94.52	20.5	94.77	95.20	-13.4	47,140	-0.03%
2018/02/01	20.1	93.70	9.2	93.99	93.50	10.9	47,024	0.02%
2018/01/31	45.4	92.61	12	92.82	92.20	33.4	46,756	0.07%
2018/01/30	25.1	93.95	24	93.90	93.60	1.1	46,299	0.00%
2018/01/29	19	95.02	6	94.68	94.70	13	46,043	0.03%
2018/01/26	11	95.34	6	95.45	95.40	5	45,847	0.01%
2018/01/25	12.3	96.02	66.1	96.33	95.40	-53.8	45,486	-0.12%
2018/01/24	16.7	95.97	28	96.16	95.90	-11.3	44,848	-0.03%
2018/01/23	14	95.88	33	96.33	96.90	-19	44,696	-0.04%
2018/01/22	54	96.88	38	97.14	96.60	16	44,513	0.04%
2018/01/19	96.3	96.23	97.1	96.33	96.90	-0.8	43,848	0.00%
2018/01/18	75.1	94.64	47	94.45	93.80	28.1	42,486	0.07%
2018/01/17	21	92.83	29	93.02	93.40	-8	42,043	-0.02%
2018/01/16	18	93.46	32	93.34	93.40	-14	41,887	-0.03%
2018/01/15	9.1	93.08	41	92.96	93.30	-31.9	41,766	-0.08%
2018/01/12	49	91.84	44.1	92.09	91.80	4.9	41,540	0.01%
2018/01/11	78.1	91.55	31	91.35	91.40	47.1	41,459	0.11%
2018/01/10	51.1	90.88	4	90.88	90.80	47.1	40,939	0.12%
2018/01/09	24.1	91.99	4	92.15	91.80	20.1	40,640	0.05%
2018/01/08	20.1	91.87	2	92.05	91.80	18.1	40,616	0.04%
2018/01/05	19.2	91.97	15	92.23	93.00	4.2	40,275	0.01%
2018/01/04	42	92.69	6	92.80	92.60	36	39,996	0.09%
2018/01/03	22.2	94.22	7.1	94.66	94.00	15.2	39,819	0.04%
2018/01/02	6	95.25	16	94.99	95.00	-10	39,215	-0.03%