鴻海 (2317)-群益金鼎-瑞豐券商分點個股進出

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
155.0
漲跌
▲3.5
漲幅
+2.31%
成交量
99,016張
產業
上市其他電子類股
5905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-瑞豐券商分點個股進出

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-瑞豐券商分點個股進出
群益金鼎-瑞豐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
2024/04/26	64.3	156.10	85.1	155.66	155.00	-20.8	104,036	-0.02%
2024/04/25	82.4	152.06	68.2	152.35	151.50	14.1	102,659	0.01%
2024/04/24	90.6	151.77	162.4	152.01	156.00	-71.8	101,157	-0.07%	大賣/
2024/04/23	86.8	145.47	63	144.48	144.00	23.8	98,752	0.02%
2024/04/22	20	143.78	40.1	144.14	143.00	-20.1	98,059	-0.02%
2024/04/19	196.7	143.89	77.9	143.48	143.00	118.8	97,247	0.12%	大買/鉅額交易
2024/04/18	90	147.91	69.1	148.29	148.00	20.9	95,526	0.02%
2024/04/17	134.2	146.40	161.3	146.39	146.50	-27	94,851	-0.03%	大買/大賣/
2024/04/16	153.7	140.13	139	139.63	141.00	14.7	93,480	0.02%	大買/大賣/
2024/04/15	57.9	147.61	119	146.95	146.00	-61.1	90,976	-0.07%	大賣/
2024/04/12	75.6	150.86	58.8	151.55	150.50	16.7	89,690	0.02%
2024/04/11	131.5	150.04	230.3	149.17	150.00	-98.8	87,961	-0.11%	大買/大賣/
2024/04/10	87.6	155.83	24.8	155.44	154.50	62.8	85,355	0.07%
2024/04/09	121	157.78	94.7	158.86	158.00	26.4	84,044	0.03%	大買/
2024/04/08	73.3	157.46	49.4	158.61	158.00	23.9	82,682	0.03%
2024/04/03	132.2	156.64	105.8	157.17	159.00	26.4	81,311	0.03%	大買/大賣/
2024/04/02	148.1	156.52	266.3	156.26	159.00	-118.1	79,344	-0.15%	大買/大賣/鉅額交易
2024/04/01	86.2	151.04	76.2	152.38	150.50	10	76,692	0.01%
2024/03/29	172.5	153.22	151.4	153.10	150.00	21.1	75,560	0.03%	大買/大賣/
2024/03/28	102.8	153.70	148.1	154.19	155.50	-45.4	73,210	-0.06%	大買/大賣/
2024/03/27	114.6	145.48	142.7	146.98	148.50	-28.1	70,339	-0.04%	大買/大賣/
2024/03/26	132	143.24	129.6	143.05	142.00	2.4	68,483	0.00%	大買/大賣/
2024/03/25	93.4	145.38	61.3	146.57	145.50	32.1	66,381	0.05%
2024/03/22	151.2	145.18	142.3	145.82	145.50	8.9	64,505	0.01%	大買/大賣/
2024/03/21	143.2	143.37	141.5	142.27	142.50	1.7	61,032	0.00%	大買/大賣/
2024/03/20	107.5	138.77	121.6	138.63	138.00	-14.1	58,649	-0.02%	大買/大賣/
2024/03/19	103.2	132.93	99.8	133.94	136.00	3.4	55,781	0.01%	大買/
2024/03/18	65.9	133.68	136.1	133.70	136.00	-70.2	53,182	-0.13%	大賣/
2024/03/15	170.1	129.78	356.7	131.02	132.00	-186.6	49,532	-0.38%	大買/大賣/鉅額交易
2024/03/14	24	119.27	102.1	120.00	121.00	-78.1	43,236	-0.18%	大賣/
2024/03/13	105.1	120.85	167.3	120.74	120.50	-62.3	40,314	-0.15%	大買/大賣/
2024/03/12	112.3	117.04	275.4	115.81	119.00	-163.1	34,910	-0.47%	大買/大賣/鉅額交易
2024/03/11	14	107.93	67.9	109.16	109.50	-53.9	29,389	-0.18%
2024/03/08	16.6	106.63	6.1	107.74	105.00	10.5	27,431	0.04%
2024/03/07	5	107.50	11.1	107.41	107.50	-6.1	26,533	-0.02%
2024/03/06	1	107.00	5.2	106.13	106.50	-4.2	26,183	-0.02%
2024/03/05	11	107.14	13.1	107.69	106.50	-2.1	26,190	-0.01%
2024/03/04	45.3	104.49	107	104.34	106.50	-61.7	25,463	-0.24%	大賣/
2024/03/01	31.2	103.00	3	103.00	102.00	28.2	24,125	0.12%
2024/02/29	40.1	103.00	28	103.50	103.00	12.1	24,041	0.05%
2024/02/27	22	103.27	32.1	103.66	103.50	-10.1	23,750	-0.04%
2024/02/26	2	103.00	23	103.76	103.50	-21	23,649	-0.09%
2024/02/23	21	103.00	6.6	103.08	103.00	14.4	23,790	0.06%
2024/02/22	0.1	103.00	1	103.00	103.50	-1	24,119	0.00%
2024/02/21	4	103.00	3	103.17	103.00	1	24,289	0.00%
2024/02/20	1.2	103.58	10	104.00	103.50	-8.8	24,762	-0.04%
2024/02/19	2	102.29	32	102.72	103.00	-30	24,617	-0.12%
2024/02/16	4.7	101.02	5	101.10	101.50	-0.3	25,053	0.00%
2024/02/15	9	101.83	0.8	101.00	101.00	8.2	25,287	0.03%
2024/02/05	2.1	101.50	10	101.55	101.50	-7.9	25,125	-0.03%
2024/02/02	2.1	102.03	19	102.00	102.00	-16.9	25,105	-0.07%
2024/02/01	2	102.50	8.5	102.21	103.00	-6.5	25,344	-0.03%
2024/01/31	0	0.00	2	102.00	102.50	-2	25,428	-0.01%
2024/01/30	3	102.17	7	102.50	102.00	-4	25,581	-0.02%
2024/01/29	5	102.50	6	102.58	102.50	-1	25,927	0.00%
2024/01/26	12	102.79	12.3	102.82	102.50	-0.3	26,364	0.00%
2024/01/25	0.1	101.50	23	101.87	102.00	-22.9	26,353	-0.09%
2024/01/24	0	0.00	3	101.00	100.50	-3	26,387	-0.01%
2024/01/23	19	100.47	7	100.79	101.00	12	27,103	0.04%
2024/01/22	17	100.00	1	100.00	99.90	16	29,035	0.06%
2024/01/19	4	100.50	4	100.38	100.50	0	29,204	0.00%
2024/01/18	2	99.40	25	99.57	99.90	-23	29,563	-0.08%
2024/01/17	37.9	98.95	8	99.26	98.60	29.9	29,936	0.10%
2024/01/16	7	99.80	21	100.00	100.00	-14	30,976	-0.05%
2024/01/15	12	100.33	0.2	101.00	100.00	11.8	31,922	0.04%
2024/01/12	4.3	100.62	0.1	100.50	100.50	4.3	32,081	0.01%
2024/01/11	7.1	100.54	0	0.00	100.50	7.1	32,209	0.02%
2024/01/10	18.8	100.22	7	100.14	100.00	11.8	32,083	0.04%
2024/01/09	6	101.08	0	0.00	101.00	6	31,963	0.02%
2024/01/08	20	102.25	12	103.29	101.50	8	31,828	0.03%
2024/01/05	1	104.00	0	0.00	104.00	1	31,693	0.00%
2024/01/04	0	0.00	5	104.50	104.00	-5	31,937	-0.02%
2024/01/03	1	105.00	50	104.00	104.50	-49	32,154	-0.15%
2024/01/02	1	104.50	2	105.00	105.00	-1	32,305	0.00%
2023/12/29	51.5	104.05	10	104.40	104.50	41.5	32,250	0.13%
2023/12/28	14	103.57	5	103.80	104.00	9	32,274	0.03%
2023/12/27	21	103.50	0	0.00	103.50	21	32,180	0.07%
2023/12/26	0	0.00	9	103.72	104.00	-9	32,097	-0.03%
2023/12/25	3	104.00	2	103.50	103.50	1	32,284	0.00%
2023/12/22	6	103.75	2	103.50	103.50	4	32,363	0.01%
2023/12/21	3	103.02	2	103.25	103.50	1	32,468	0.00%
2023/12/20	3.5	102.86	22.7	103.55	104.50	-19.2	32,160	-0.06%
2023/12/19	1.4	101.89	11.9	101.58	102.50	-10.5	31,507	-0.03%
2023/12/18	0	0.00	8	101.50	102.00	-8	31,329	-0.03%
2023/12/15	5.2	101.50	3	101.33	101.50	2.2	31,177	0.01%
2023/12/14	3	101.50	13	101.96	102.00	-10	30,726	-0.03%
2023/12/13	3	101.00	2.1	101.00	101.00	0.9	30,500	0.00%
2023/12/12	10	101.00	5	101.00	101.00	5	30,839	0.02%
2023/12/11	6	101.00	1	101.00	101.00	5	30,769	0.02%
2023/12/08	11	101.00	11.3	101.04	101.50	-0.3	30,658	0.00%
2023/12/07	13	101.00	4	101.00	101.00	9	30,887	0.03%
2023/12/06	3	101.17	1	101.50	101.00	2	30,950	0.01%
2023/12/05	1	100.50	3	101.00	101.00	-2	30,895	-0.01%
2023/12/04	2	101.00	3.1	100.52	101.00	-1.1	30,773	0.00%
2023/12/01	16	100.56	13	100.58	100.50	3	30,811	0.01%
2023/11/30	7.4	101.64	0	0.00	101.50	7.4	30,592	0.02%
2023/11/29	15	102.27	0	0.00	102.00	15	30,267	0.05%
2023/11/28	3	102.33	2	102.75	102.50	1	29,970	0.00%
2023/11/27	2	101.50	10	103.00	101.50	-8	30,482	-0.03%
2023/11/24	2.5	101.70	2	101.75	101.50	0.5	30,442	0.00%
2023/11/22	7	103.36	7.2	102.44	102.00	-0.2	31,063	0.00%
2023/11/21	2	101.50	6	102.17	102.50	-4	30,942	-0.01%
2023/11/20	4	101.13	0.5	101.50	101.00	3.5	31,170	0.01%
2023/11/17	2.6	102.21	22.2	102.63	102.50	-19.6	30,949	-0.06%
2023/11/16	2	101.00	18	101.28	101.00	-16	30,387	-0.05%
2023/11/15	16	100.02	3	100.13	100.50	13	30,054	0.04%
2023/11/14	12	100.78	73.3	100.03	100.00	-61.3	29,488	-0.21%
2023/11/13	3.1	97.77	7.1	97.90	97.70	-4	29,120	-0.01%
2023/11/10	9.1	97.28	4	97.35	97.20	5.1	29,544	0.02%
2023/11/09	11	98.05	13.1	98.07	97.90	-2.1	30,337	-0.01%
2023/11/08	2.6	96.37	2.5	97.04	97.00	0.1	30,321	0.00%
2023/11/07	5.5	95.70	2	95.85	96.10	3.5	30,373	0.01%
2023/11/06	5	96.70	19	96.75	96.40	-14	30,281	-0.05%
2023/11/03	9.9	95.63	7	95.61	95.80	2.9	29,982	0.01%
2023/11/02	1.8	97.06	6.7	96.83	97.00	-4.9	29,758	-0.02%
2023/11/01	16.1	95.93	5	95.96	95.60	11.1	30,097	0.04%
2023/10/31	7	96.03	29.1	96.18	96.50	-22.1	30,309	-0.07%
2023/10/30	72.6	95.80	25	94.95	94.50	47.6	29,933	0.16%
2023/10/27	19.2	98.38	0	0.00	98.20	19.2	28,083	0.07%
2023/10/26	14.9	98.37	8	98.41	98.50	6.9	28,036	0.02%
2023/10/25	15.7	99.08	17	99.08	99.00	-1.4	27,773	0.00%
2023/10/24	100.8	98.55	48.8	98.65	98.30	52	27,620	0.19%
2023/10/23	73.4	100.79	20	100.45	100.50	53.4	26,288	0.20%
2023/10/20	2	103.75	2	104.25	103.50	0	25,919	0.00%
2023/10/19	14.5	103.53	2	103.50	103.50	12.5	25,714	0.05%
2023/10/18	15.5	105.88	6	106.08	105.50	9.5	25,514	0.04%
2023/10/17	6	107.50	1	107.00	106.50	5	25,614	0.02%
2023/10/16	0.1	107.00	0	0.00	107.00	0.1	26,265	0.00%
2023/10/13	5	107.00	7	107.14	107.50	-2	26,851	-0.01%
2023/10/12	0	0.00	8	106.88	107.00	-8	27,096	-0.03%
2023/10/11	5	106.10	3	106.33	106.00	2	27,348	0.01%
2023/10/06	6	105.25	10	105.35	105.50	-4	27,369	-0.01%
2023/10/05	2	103.75	0	0.00	103.50	2	27,528	0.01%
2023/10/04	9.3	102.95	0	0.00	103.00	9.3	27,645	0.03%
2023/10/03	0.9	104.02	2	104.01	104.00	-1.1	27,599	0.00%
2023/10/02	1	104.50	2	104.75	104.50	-1	27,816	0.00%
2023/09/28	3.2	104.00	1	104.00	104.00	2.2	28,735	0.01%
2023/09/27	2.5	104.04	1	104.00	104.00	1.5	29,226	0.01%
2023/09/26	7.2	104.38	1	104.50	104.00	6.2	30,286	0.02%
2023/09/25	0.1	105.50	5	105.50	105.50	-4.9	31,242	-0.02%
2023/09/22	4	105.00	0	0.00	105.00	4	31,773	0.01%
2023/09/21	11.1	105.27	9	105.61	105.00	2.1	32,181	0.01%
2023/09/20	15.1	106.50	1	106.00	106.00	14.1	32,555	0.04%
2023/09/19	8	107.06	8	106.50	106.50	0	33,360	0.00%
2023/09/15	13.1	106.35	4	106.50	106.00	9.1	35,058	0.03%
2023/09/14	2	106.50	1	106.50	106.50	1	34,962	0.00%
2023/09/13	4	106.75	1	106.00	106.00	3	35,116	0.01%
2023/09/12	1	107.00	11.1	106.96	107.50	-10.1	35,594	-0.03%
2023/09/11	3	105.33	15	105.00	105.00	-12	35,679	-0.03%
2023/09/08	4	105.50	2.1	105.05	106.00	1.9	35,975	0.01%
2023/09/07	5	105.60	4	105.50	105.50	1	36,936	0.00%
2023/09/06	3	106.01	2	106.00	106.00	1	38,325	0.00%
2023/09/05	1	106.50	1	106.00	107.00	0	38,319	0.00%
2023/09/04	0	106.50	4.1	106.14	106.50	-4.1	38,384	-0.01%
2023/09/01	0	0.00	3.1	107.00	107.50	-3.1	38,403	-0.01%
2023/08/31	2.2	106.05	13.2	106.49	106.50	-11	38,772	-0.03%
2023/08/30	0.1	106.50	19	106.03	106.00	-18.9	38,234	-0.05%
2023/08/29	21.2	105.79	51.1	105.74	106.00	-29.9	38,783	-0.08%
2023/08/28	7.1	108.50	4.1	108.62	108.00	3	38,485	0.01%
2023/08/25	7.1	108.00	1	108.50	108.00	6.1	39,185	0.02%
2023/08/24	15	109.33	26.1	109.34	109.50	-11.1	40,302	-0.03%
2023/08/23	12	106.50	0	0.00	106.50	12	40,756	0.03%
2023/08/22	2.1	106.50	11	106.55	106.50	-9	41,061	-0.02%
2023/08/21	0.2	106.00	1	106.00	106.00	-0.8	41,271	0.00%
2023/08/18	9.1	106.33	3	106.00	106.00	6.1	41,354	0.01%
2023/08/17	3.2	106.50	3	106.50	106.50	0.2	41,432	0.00%
2023/08/16	21.2	105.67	4	105.50	105.50	17.2	41,323	0.04%
2023/08/15	70.1	107.84	43.2	107.47	107.00	26.9	41,146	0.07%
2023/08/14	1.2	109.50	6.1	109.57	110.00	-5	40,542	-0.01%
2023/08/11	12.1	109.08	2.5	109.92	108.50	9.6	40,690	0.02%
2023/08/10	3.6	110.85	19.2	109.56	110.00	-15.7	41,012	-0.04%
2023/08/09	6	110.92	12	110.88	110.50	-6	41,109	-0.01%
2023/08/08	4	110.13	12.1	110.75	110.50	-8.1	41,947	-0.02%
2023/08/07	17	110.76	2.1	112.00	109.50	14.9	41,823	0.04%
2023/08/04	8.3	110.03	6	110.17	111.00	2.3	41,358	0.01%
2023/08/02	6.1	109.25	6	108.42	108.00	0.1	41,384	0.00%
2023/08/01	4.1	110.12	10.2	110.00	110.50	-6.2	40,993	-0.02%
2023/07/31	2.7	109.20	1	109.00	108.50	1.7	40,803	0.00%
2023/07/28	4.2	109.90	2	110.00	109.50	2.2	40,510	0.01%
2023/07/27	5.2	111.00	4	110.50	110.50	1.2	40,589	0.00%
2023/07/26	6.9	111.57	5	111.90	111.50	1.8	40,899	0.00%
2023/07/25	11.2	110.76	20.5	111.13	112.00	-9.3	40,721	-0.02%
2023/07/24	0.3	108.33	5	107.70	108.00	-4.7	39,989	-0.01%
2023/07/21	7	107.36	4	107.13	107.50	3	40,226	0.01%
2023/07/20	17.2	108.30	4.1	108.27	108.00	13.1	40,260	0.03%
2023/07/19	11	109.91	3	110.67	108.50	8	40,018	0.02%
2023/07/18	8.1	111.88	51.5	111.54	112.00	-43.4	39,654	-0.11%
2023/07/17	4.3	110.24	6.5	110.23	110.50	-2.2	39,110	-0.01%
2023/07/14	0.2	109.00	26.7	107.84	109.50	-26.5	38,735	-0.07%
2023/07/13	7	108.43	10	107.60	107.00	-3	38,284	-0.01%
2023/07/12	3	107.00	22	106.02	107.50	-19	38,042	-0.05%
2023/07/11	15	104.57	18	105.14	105.00	-3	37,842	-0.01%
2023/07/10	14.9	104.63	2	105.50	104.50	12.9	37,828	0.03%
2023/07/07	14.2	104.79	16.1	105.35	105.50	-1.9	37,756	-0.01%
2023/07/06	33.3	106.30	10	106.05	105.50	23.3	37,732	0.06%
2023/07/05	19.6	108.57	28	109.21	108.50	-8.4	36,789	-0.02%
2023/07/04	26.1	110.58	3	111.50	110.00	23.1	36,139	0.06%
2023/07/03	14	114.64	26.6	114.61	115.00	-12.6	35,462	-0.04%
2023/06/30	17	112.41	0	0.00	113.00	17	34,309	0.05%
2023/06/29	22.1	114.00	4.1	115.13	113.00	18	33,829	0.05%
2023/06/28	14	115.21	25	115.00	115.00	-11	33,522	-0.03%
2023/06/27	8.1	115.56	16	114.97	114.00	-7.9	33,179	-0.02%
2023/06/26	12	115.63	27.7	114.98	115.50	-15.7	32,601	-0.05%
2023/06/21	13	112.69	5.3	112.69	113.00	7.7	32,082	0.02%
2023/06/20	31	112.50	23.1	112.13	112.50	7.9	32,028	0.02%
2023/06/19	0.8	112.46	11	112.09	112.50	-10.2	31,892	-0.03%
2023/06/16	0.1	112.00	20.4	111.60	111.00	-20.4	31,825	-0.06%
2023/06/15	4	111.38	2.5	111.90	111.50	1.5	31,398	0.00%
2023/06/14	7	112.57	21.1	112.36	112.50	-14.1	31,855	-0.04%
2023/06/13	31.2	112.51	33	112.64	112.50	-1.8	31,723	-0.01%
2023/06/12	21.4	110.37	128.9	110.12	110.50	-107.6	30,901	-0.35%	大賣/鉅額交易
2023/06/09	6	107.58	15	107.50	108.00	-9	29,760	-0.03%
2023/06/08	11	107.45	5	107.50	107.00	6	29,876	0.02%
2023/06/07	2	108.00	31	107.84	108.00	-29	30,051	-0.10%
2023/06/06	33.4	106.52	33	106.61	107.00	0.4	30,703	0.00%
2023/06/05	32	107.53	43.1	108.20	107.50	-11.1	30,622	-0.04%
2023/06/02	23.5	107.98	20.5	108.23	108.00	3	31,419	0.01%
2023/06/01	7	107.14	15.1	107.32	108.00	-8.1	31,156	-0.03%
2023/05/31	33	106.38	13	106.12	106.50	20	30,871	0.06%
2023/05/30	13	107.08	76.1	107.07	107.00	-63.1	30,356	-0.21%
2023/05/29	17	105.26	100.6	104.72	105.50	-83.6	29,635	-0.28%
2023/05/26	29.3	102.33	5	102.40	102.50	24.3	29,233	0.08%
2023/05/25	5.6	102.64	4	102.63	102.50	1.6	28,999	0.01%
2023/05/24	4	103.00	0	0.00	103.00	4	28,936	0.01%
2023/05/23	14	102.50	4	103.00	102.50	10	28,904	0.03%
2023/05/22	3	102.50	1	102.50	103.00	2	28,907	0.01%
2023/05/19	8.2	102.56	4.1	102.51	103.00	4.1	29,083	0.01%
2023/05/18	4	103.00	24	103.17	103.00	-20	29,193	-0.07%
2023/05/17	13.2	102.12	2	103.00	102.50	11.2	29,333	0.04%
2023/05/16	23	102.46	1	103.00	102.00	22	28,993	0.08%
2023/05/15	18.2	102.01	3	102.00	102.00	15.2	28,601	0.05%
2023/05/12	16	105.25	7.1	105.85	102.50	9	28,557	0.03%
2023/05/11	16	105.25	7.1	105.85	105.00	9	27,867	0.03%
2023/05/10	0	0.00	16.1	106.34	106.50	-16.1	27,910	-0.06%
2023/05/09	0.1	105.50	37.2	106.11	106.50	-37.1	28,140	-0.13%
2023/05/08	1	105.50	2	105.25	105.00	-1	28,301	0.00%
2023/05/05	3	105.00	0.1	104.50	105.00	2.9	28,849	0.01%
2023/05/04	1	105.00	7	105.36	105.00	-6	29,465	-0.02%
2023/05/03	7	105.50	10.2	106.00	105.50	-3.2	29,917	-0.01%
2023/05/02	3	105.50	78	105.26	106.00	-75	30,781	-0.24%
2023/04/28	0	0.00	12.1	104.17	104.50	-12.1	31,312	-0.04%
2023/04/27	2	103.50	0.2	104.00	103.50	1.8	31,454	0.01%
2023/04/26	10	103.00	32	103.94	103.50	-22	31,624	-0.07%
2023/04/25	24	103.42	3.1	103.33	103.00	20.9	31,354	0.07%
2023/04/24	17	103.56	1.7	103.68	103.50	15.4	31,215	0.05%
2023/04/21	22	104.02	36.1	104.89	104.00	-14.1	31,240	-0.05%
2023/04/20	1	104.00	18	104.50	104.50	-17	31,018	-0.05%
2023/04/19	24.3	104.03	8	103.75	104.00	16.3	31,244	0.05%
2023/04/18	1	104.00	15	104.47	104.50	-14	31,266	-0.04%
2023/04/17	3	104.00	13	104.46	104.00	-10	31,594	-0.03%
2023/04/14	3.6	103.58	22	103.82	104.50	-18.4	32,030	-0.06%
2023/04/13	14.1	102.65	16	103.00	103.00	-1.9	32,380	-0.01%
2023/04/12	13.1	103.00	4	103.00	102.50	9.1	32,302	0.03%
2023/04/11	22	103.43	0	0.00	103.50	22	32,585	0.07%
2023/04/10	3	103.17	0	0.00	103.00	3	32,478	0.01%
2023/04/07	11	103.50	2	103.50	103.00	9	32,418	0.03%
2023/04/06	22.3	103.96	20	105.00	103.50	2.3	32,371	0.01%
2023/03/31	2	104.00	1.6	104.50	104.00	0.4	31,976	0.00%
2023/03/30	0	0.00	2	104.25	104.50	-2	32,025	-0.01%
2023/03/29	1	103.50	11.5	103.93	103.50	-10.5	32,165	-0.03%
2023/03/28	16	103.63	3	103.17	103.00	13	32,556	0.04%
2023/03/27	30	104.00	2	104.00	103.50	28	32,645	0.09%
2023/03/24	34	104.53	46	105.38	105.50	-12	33,306	-0.04%
2023/03/23	3.2	103.50	9	104.11	103.50	-5.8	32,568	-0.02%
2023/03/22	6.7	103.69	25	103.98	103.50	-18.3	32,454	-0.06%
2023/03/21	1.2	104.00	0	0.00	103.50	1.2	32,672	0.00%
2023/03/20	2	102.75	1	103.00	102.50	1	32,644	0.00%
2023/03/17	1.1	104.00	32.1	103.91	103.50	-31	32,828	-0.09%
2023/03/16	39	102.50	2	102.00	102.00	37	32,303	0.11%
2023/03/15	1	102.50	33.3	102.05	102.50	-32.3	32,585	-0.10%
2023/03/14	7	102.00	10.1	102.05	102.00	-3.1	33,160	-0.01%
2023/03/13	23	101.67	27	102.76	103.00	-4	33,434	-0.01%
2023/03/10	12	101.96	6.2	102.02	102.00	5.8	34,333	0.02%
2023/03/09	29.2	103.10	13	102.88	102.50	16.2	34,973	0.05%
2023/03/08	4	104.50	2	104.50	104.00	2	35,167	0.01%
2023/03/07	20	105.27	22.1	105.13	105.00	-2.1	35,211	-0.01%
2023/03/06	0.1	103.62	19.9	103.53	103.50	-19.8	34,782	-0.06%
2023/03/03	8	103.13	41	103.39	102.50	-33	34,733	-0.10%
2023/03/02	7	102.29	1	102.50	102.50	6	34,949	0.02%
2023/03/01	24	100.69	8	101.81	102.00	16	35,010	0.05%
2023/02/24	16	102.09	6.1	102.40	101.00	9.9	34,736	0.03%
2023/02/23	2	102.50	5	102.80	103.00	-3	34,341	-0.01%
2023/02/22	8	101.50	0	0.00	102.00	8	34,713	0.02%
2023/02/21	5	102.50	3	102.50	102.50	2	34,783	0.01%
2023/02/20	6	103.17	2.1	103.25	103.00	3.9	35,331	0.01%
2023/02/17	6	103.08	7.8	103.00	103.50	-1.8	35,745	-0.01%
2023/02/16	6	103.08	50.5	103.16	103.50	-44.5	36,384	-0.12%
2023/02/15	6.2	102.00	35.7	102.03	102.50	-29.5	37,202	-0.08%
2023/02/14	2	101.75	58.1	101.95	102.00	-56.1	37,250	-0.15%
2023/02/13	5	101.20	2	101.50	101.00	3	37,616	0.01%
2023/02/10	2	101.50	8.3	101.38	101.50	-6.3	37,809	-0.02%
2023/02/09	0	0.00	1	101.50	101.00	-1	38,059	0.00%
2023/02/08	5.4	100.63	11	100.82	100.50	-5.7	38,379	-0.01%
2023/02/07	30.5	100.90	4	100.88	100.50	26.5	38,627	0.07%
2023/02/06	52	101.50	15.2	101.67	101.50	36.8	38,581	0.10%
2023/02/03	14	99.71	34	99.60	99.60	-20	38,523	-0.05%
2023/02/02	38.6	100.33	4.2	100.14	100.00	34.4	38,531	0.09%
2023/02/01	43.3	100.12	2.4	100.07	100.00	40.9	38,077	0.11%
2023/01/31	15.1	100.25	24.5	100.07	99.70	-9.4	37,933	-0.02%
2023/01/30	43.2	98.33	3	98.27	98.10	40.2	37,093	0.11%
2023/01/17	6.1	98.17	1	98.20	98.10	5.1	36,341	0.01%
2023/01/16	35.3	98.64	8	98.61	98.10	27.3	36,361	0.07%
2023/01/13	0.2	98.91	10	98.93	98.60	-9.8	36,315	-0.03%
2023/01/12	4.1	98.90	3	98.97	98.60	1.1	36,978	0.00%
2023/01/11	6.1	99.39	0.1	99.60	99.10	6	37,569	0.02%
2023/01/10	1.6	99.31	1	99.60	99.40	0.6	37,879	0.00%
2023/01/09	2.6	99.22	6	99.40	99.10	-3.4	38,027	-0.01%
2023/01/06	9.5	98.47	4.1	98.60	98.40	5.4	37,890	0.01%
2023/01/05	22.2	98.14	9	98.51	98.00	13.2	38,045	0.03%
2023/01/04	19.2	98.34	21	98.41	98.10	-1.8	38,079	0.00%
2023/01/03	132.6	98.53	23	98.34	99.10	109.6	38,013	0.29%	大買/鉅額交易
2022/12/30	4.1	99.95	10	99.94	99.90	-5.9	37,602	-0.02%
2022/12/29	41.7	99.75	31.7	99.74	99.70	10	37,753	0.03%
2022/12/28	3	100.33	5.3	100.31	100.50	-2.3	38,005	-0.01%
2022/12/27	0.2	101.00	0	0.00	100.50	0.2	37,915	0.00%
2022/12/26	1	101.00	3	100.67	101.00	-2	38,115	-0.01%
2022/12/23	5	100.50	2	100.50	101.00	3	38,434	0.01%
2022/12/22	7.1	100.58	4	100.63	101.00	3.1	38,849	0.01%
2022/12/21	8.4	100.50	0.5	100.50	100.00	7.9	39,308	0.02%
2022/12/20	11.1	100.45	3	100.33	100.00	8.1	39,198	0.02%
2022/12/19	11	100.77	4	101.00	101.50	7	39,135	0.02%
2022/12/16	43.5	100.55	2	101.00	100.50	41.5	38,899	0.11%
2022/12/15	8	101.50	19	101.79	101.50	-11	38,102	-0.03%
2022/12/14	5	101.70	24	101.81	102.50	-19	38,124	-0.05%
2022/12/13	29	101.36	2	101.50	101.00	27	38,141	0.07%
2022/12/12	6	101.92	0	0.00	102.00	6	37,850	0.02%
2022/12/09	12	102.17	11.1	102.05	102.00	0.9	38,145	0.00%
2022/12/08	23	102.00	3	102.50	101.50	20	37,890	0.05%
2022/12/07	7.1	102.57	4	102.88	102.00	3	37,817	0.01%
2022/12/06	37.2	103.39	10	103.20	103.00	27.2	37,621	0.07%
2022/12/05	15	106.20	20	106.50	105.50	-5	37,014	-0.01%
2022/12/02	18.1	105.08	49.6	105.47	105.50	-31.5	36,500	-0.09%
2022/12/01	19	102.53	202.5	102.49	103.00	-183.5	35,734	-0.51%	大賣/鉅額交易
2022/11/30	6	100.83	4	101.00	100.50	2	34,905	0.01%
2022/11/29	13.1	100.05	14	100.00	100.00	-0.9	34,038	0.00%
2022/11/28	44.4	99.92	14	99.97	100.00	30.4	33,757	0.09%
2022/11/25	14	100.54	4	100.75	100.50	10	33,605	0.03%
2022/11/24	85.7	100.54	5	100.40	101.00	80.7	33,507	0.24%
2022/11/23	11	101.09	1	101.00	100.50	10	33,169	0.03%
2022/11/22	118.1	100.45	0	0.00	100.50	118.1	33,091	0.36%	大買/鉅額交易
2022/11/21	16	100.50	1	100.50	100.00	15	32,902	0.05%
2022/11/18	14.1	101.00	2.1	101.49	100.50	12.1	32,636	0.04%
2022/11/17	2.1	101.50	1	101.50	101.50	1.1	32,326	0.00%
2022/11/16	22.7	102.13	15	101.93	101.50	7.7	32,188	0.02%
2022/11/15	14.4	101.72	4.1	101.63	101.50	10.4	31,685	0.03%
2022/11/14	36.1	100.06	15	100.90	101.50	21.1	31,198	0.07%
2022/11/11	42.8	100.43	0.8	100.50	100.00	42	30,512	0.14%
2022/11/10	21.1	100.76	4	100.50	100.50	17.1	29,543	0.06%
2022/11/09	4.1	102.12	36	100.99	102.50	-31.9	29,373	-0.11%
2022/11/08	24.1	100.13	4.4	100.27	100.00	19.8	29,190	0.07%
2022/11/07	19.1	100.11	9	100.50	100.00	10.1	29,498	0.03%
2022/11/04	16.5	100.05	6	99.95	100.50	10.5	29,858	0.04%
2022/11/03	11.2	101.09	1	101.00	101.00	10.2	29,990	0.03%
2022/11/02	22	101.39	15.4	101.74	102.00	6.6	29,765	0.02%
2022/11/01	19.2	101.29	7	101.50	101.50	12.2	29,668	0.04%
2022/10/31	16.2	102.01	14.4	102.24	102.50	1.8	29,304	0.01%
2022/10/28	2	104.00	0	0.00	104.00	2	29,222	0.01%
2022/10/27	3	104.00	7	104.50	104.00	-4	29,368	-0.01%
2022/10/26	0	0.00	14.8	103.60	104.00	-14.8	29,519	-0.05%
2022/10/25	1	102.99	1	102.00	103.50	0	29,293	0.00%
2022/10/24	8	103.06	4	103.13	103.00	4	29,045	0.01%
2022/10/21	1	102.50	3	103.17	103.50	-2	28,923	-0.01%
2022/10/20	14.2	101.64	7	101.71	102.50	7.2	29,034	0.02%
2022/10/19	17	103.50	4	103.63	103.00	13	28,453	0.05%
2022/10/18	16.4	104.15	6	103.67	103.50	10.4	28,204	0.04%
2022/10/17	3	104.67	11	104.50	105.00	-8	28,041	-0.03%
2022/10/14	3	104.67	6	105.00	105.00	-3	27,956	-0.01%
2022/10/13	1.1	103.50	1	103.00	103.50	0.1	28,122	0.00%
2022/10/12	7	103.14	2	103.50	103.00	5	27,974	0.02%
2022/10/11	14.4	104.34	1	104.50	104.00	13.4	27,628	0.05%
2022/10/07	3	107.33	1	107.00	107.50	2	27,413	0.01%
2022/10/06	7	107.00	6	107.33	107.50	1	27,815	0.00%
2022/10/05	1	106.00	36.1	106.57	107.00	-35.1	27,893	-0.13%
2022/10/04	2	102.00	3	102.50	102.50	-1	27,455	0.00%
2022/10/03	26	101.38	4.8	101.21	101.00	21.2	27,474	0.08%
2022/09/30	18	101.08	13	101.73	102.00	5	27,695	0.02%
2022/09/29	6.3	101.26	6	101.58	101.50	0.3	27,913	0.00%
2022/09/28	41	101.32	2	100.75	100.50	39	28,002	0.14%
2022/09/27	12.3	103.59	4	103.50	103.50	8.3	27,942	0.03%
2022/09/26	26.1	104.24	8	104.56	104.00	18.1	28,760	0.06%
2022/09/23	3	106.50	2	106.25	106.50	1	29,122	0.00%
2022/09/22	4.1	106.88	5.3	107.03	107.00	-1.2	29,606	0.00%
2022/09/21	5.1	107.90	0	0.00	107.00	5.1	29,763	0.02%
2022/09/20	0	0.00	7	108.14	108.50	-7	29,793	-0.02%
2022/09/19	4	106.88	0	0.00	107.00	4	29,797	0.01%
2022/09/16	6	107.08	1	107.00	107.50	5	30,004	0.02%
2022/09/15	1	108.00	0	0.00	108.00	1	30,148	0.00%
2022/09/14	12	107.50	0	0.00	107.50	12	30,383	0.04%
2022/09/13	3	109.50	17	109.35	110.00	-14	30,584	-0.05%
2022/09/12	2	108.00	3	108.67	108.50	-1	30,594	0.00%
2022/09/08	1	107.00	0	0.00	107.00	1	31,113	0.00%
2022/09/07	16.3	107.03	1	107.01	106.00	15.3	31,387	0.05%
2022/09/06	1	108.00	4	108.50	108.50	-3	31,270	-0.01%
2022/09/05	12	107.88	2.1	108.00	108.00	9.9	31,528	0.03%
2022/09/02	6.1	107.75	2.1	107.50	107.50	4.1	31,931	0.01%
2022/09/01	13.2	107.12	1	107.50	107.50	12.2	32,046	0.04%
2022/08/31	0.1	109.00	3	108.33	109.00	-3	31,915	-0.01%
2022/08/30	3	108.33	0	0.00	108.50	3	31,741	0.01%
2022/08/29	25.4	108.34	2	108.50	108.00	23.4	32,006	0.07%
2022/08/26	5	109.90	0	0.00	110.50	5	32,155	0.02%
2022/08/25	5	109.70	5	110.00	109.50	0	32,478	0.00%
2022/08/24	4	110.38	5.1	109.40	109.50	-1.1	33,426	0.00%
2022/08/23	13	110.38	2	110.25	110.00	11	34,509	0.03%
2022/08/22	3	110.33	1.1	110.95	111.00	1.9	34,940	0.01%
2022/08/19	4	111.13	2	111.25	111.00	2	35,525	0.01%
2022/08/18	1	111.50	0	0.00	112.00	1	35,898	0.00%
2022/08/17	10	112.00	12	111.75	112.50	-2	36,728	-0.01%
2022/08/16	7	111.00	24.1	111.38	111.00	-17.1	36,840	-0.05%
2022/08/15	30	112.22	7	112.57	112.00	23	36,930	0.06%
2022/08/12	7	112.57	12.3	113.16	112.50	-5.3	37,208	-0.01%
2022/08/11	8	112.00	27.1	112.35	113.00	-19.1	37,022	-0.05%
2022/08/10	4	109.38	15.5	110.19	110.00	-11.5	36,918	-0.03%
2022/08/09	1.1	107.59	16	108.16	109.00	-14.9	36,398	-0.04%
2022/08/08	14	107.07	10	107.60	108.00	4	36,343	0.01%
2022/08/05	5.6	108.32	1.1	108.45	108.00	4.4	36,295	0.01%
2022/08/04	5.5	107.68	2	107.50	108.00	3.5	36,249	0.01%
2022/08/03	2	107.26	47	107.68	108.50	-45	35,932	-0.13%
2022/08/02	51.2	107.36	27.5	107.47	108.00	23.7	35,709	0.07%
2022/08/01	7	108.50	0	0.00	109.00	7	35,441	0.02%
2022/07/29	4.1	108.86	5	109.00	109.00	-0.9	35,652	0.00%
2022/07/28	10.1	108.30	4	108.38	108.50	6.1	35,867	0.02%
2022/07/27	14	107.93	16	108.38	108.00	-2	36,003	-0.01%
2022/07/26	0	0.00	10	107.95	108.00	-10	35,778	-0.03%
2022/07/25	0	0.00	5.3	107.16	107.50	-5.3	35,635	-0.01%
2022/07/22	3.2	105.88	3	106.17	106.00	0.2	35,447	0.00%
2022/07/21	3	104.67	7	104.86	105.50	-4	35,462	-0.01%
2022/07/20	15.5	104.05	1	103.50	103.50	14.5	35,419	0.04%
2022/07/19	7.1	104.15	2	104.00	104.00	5.1	35,511	0.01%
2022/07/18	4	104.75	13	104.96	105.00	-9	35,446	-0.03%
2022/07/15	23	105.02	5.2	105.19	105.00	17.8	35,469	0.05%
2022/07/14	6	104.58	13	104.46	105.00	-7	35,384	-0.02%
2022/07/13	3	102.83	16	103.38	102.50	-13	34,910	-0.04%
2022/07/12	12.1	100.36	6	100.42	100.50	6.1	34,569	0.02%
2022/07/11	3	101.17	1	101.00	101.00	2	34,330	0.01%
2022/07/08	10	102.40	2.1	102.52	102.00	7.9	34,172	0.02%
2022/07/07	8	103.19	13.1	102.65	103.50	-5.1	33,867	-0.02%
2022/07/06	12	100.97	1.1	101.07	100.50	11	33,478	0.03%
2022/07/05	8.2	101.28	9.3	102.10	102.50	-1.1	33,199	0.00%
2022/07/04	39.8	100.62	6	101.33	100.00	33.8	32,860	0.10%
2022/07/01	17.1	106.71	7.1	106.79	106.00	10	32,262	0.03%
2022/06/30	6	109.08	10.1	109.70	109.00	-4	31,744	-0.01%
2022/06/29	5.6	111.45	5.5	111.65	111.00	0.2	31,393	0.00%
2022/06/28	0	0.00	19.1	111.31	112.00	-19.1	31,168	-0.06%
2022/06/27	2	111.50	2.3	111.72	111.00	-0.3	31,040	0.00%
2022/06/24	0	0.00	17.1	110.03	110.00	-17.1	30,863	-0.06%
2022/06/23	14.3	108.05	17.5	107.98	108.00	-3.1	30,701	-0.01%
2022/06/22	4.2	109.78	12	109.67	109.50	-7.9	30,281	-0.03%
2022/06/21	4	112.00	9.1	111.61	112.00	-5.1	30,597	-0.02%
2022/06/20	9.1	109.01	11	109.45	109.00	-2	30,276	-0.01%
2022/06/17	21.8	109.75	17.1	110.12	109.50	4.7	30,071	0.02%
2022/06/16	12	111.79	8	112.00	111.50	4	29,597	0.01%
2022/06/15	2	112.25	4	112.00	112.00	-2	30,439	-0.01%
2022/06/14	8.2	110.82	9	111.00	111.50	-0.8	30,755	0.00%
2022/06/13	17.2	111.59	2.1	111.05	111.50	15.1	30,823	0.05%
2022/06/10	20.4	114.50	2.2	114.73	114.00	18.2	30,587	0.06%
2022/06/09	6	114.75	9.1	115.00	115.50	-3.1	30,617	-0.01%
2022/06/08	3.1	113.84	10.1	114.10	114.00	-7	30,518	-0.02%
2022/06/07	14.8	114.01	15.3	114.01	113.50	-0.6	30,625	0.00%
2022/06/06	14	114.57	25.1	114.96	115.50	-11.1	30,483	-0.04%
2022/06/02	11.7	114.95	9.2	114.95	114.00	2.6	30,890	0.01%
2022/06/01	21.1	115.05	44.4	114.81	114.50	-23.3	31,010	-0.08%
2022/05/31	27	111.83	38.1	111.51	113.00	-11.1	30,133	-0.04%
2022/05/30	1.1	110.50	14	110.11	110.50	-13	28,871	-0.04%
2022/05/27	2.1	110.49	28.1	110.30	110.00	-26	28,372	-0.09%
2022/05/26	12	109.38	3	109.17	109.00	9	27,992	0.03%
2022/05/25	7	109.36	31.4	109.68	109.50	-24.4	27,818	-0.09%
2022/05/24	5	108.30	22.4	108.66	108.00	-17.4	27,347	-0.06%
2022/05/23	4	108.50	17	108.23	108.00	-13	26,969	-0.05%
2022/05/20	2.2	107.55	36.1	107.78	107.00	-33.9	26,832	-0.13%
2022/05/19	0.1	105.50	16.1	106.34	107.50	-16.1	26,456	-0.06%
2022/05/18	2.3	106.93	47.6	106.63	107.00	-45.3	26,023	-0.17%
2022/05/17	2	104.50	9	104.78	105.00	-7	25,518	-0.03%
2022/05/16	1	104.50	3	104.00	104.50	-2	25,323	-0.01%
2022/05/13	1	103.50	3	103.50	104.00	-2	25,172	-0.01%
2022/05/12	3	102.67	5.1	102.40	102.00	-2.1	25,217	-0.01%
2022/05/11	1.2	103.52	15	103.93	103.00	-13.9	25,124	-0.06%
2022/05/10	1	104.00	14	103.04	104.00	-13	25,133	-0.05%
2022/05/09	1	103.50	6.3	103.59	104.00	-5.3	25,217	-0.02%
2022/05/06	10	103.25	8	103.06	104.00	2	25,527	0.01%
2022/05/05	1	104.50	8	104.94	104.50	-7	25,631	-0.03%
2022/05/04	6	104.00	23	103.96	104.00	-17	25,602	-0.07%
2022/05/03	2	102.00	5	102.20	102.50	-3	25,586	-0.01%
2022/04/29	1.1	101.55	0	0.00	102.00	1.1	25,993	0.00%
2022/04/28	2.1	100.52	6.2	100.21	101.50	-4.1	26,305	-0.02%
2022/04/27	10.3	100.21	16.2	100.00	100.00	-5.9	26,323	-0.02%
2022/04/26	6	100.83	2	101.25	101.00	4	26,227	0.02%
2022/04/25	25.3	101.14	8	100.94	100.50	17.3	26,131	0.07%
2022/04/22	3	103.00	4	103.38	103.50	-1	25,723	0.00%
2022/04/21	2.2	103.05	1	103.50	103.00	1.2	26,086	0.00%
2022/04/20	4.1	102.38	3	102.50	103.00	1.1	26,106	0.00%
2022/04/19	3	102.50	1	103.00	102.00	2	26,095	0.01%
2022/04/18	2.2	102.77	2	102.50	102.50	0.2	26,235	0.00%
2022/04/14	0	0.00	2	104.25	104.00	-2	27,070	-0.01%
2022/04/13	10.1	103.75	8	103.81	104.00	2.1	27,740	0.01%
2022/04/12	8.6	102.39	7	102.21	102.00	1.6	29,846	0.01%
2022/04/11	14.3	102.33	5	102.30	102.00	9.3	29,853	0.03%
2022/04/08	4.3	102.78	2.4	103.21	103.00	1.9	29,736	0.01%
2022/04/07	21	103.67	2	103.51	103.00	19	29,605	0.06%
2022/04/06	9	104.44	3	105.00	105.00	6	29,253	0.02%
2022/04/01	11	104.73	0.1	105.00	104.50	10.9	28,990	0.04%
2022/03/31	2.1	106.00	12	106.37	106.00	-10	28,748	-0.03%
2022/03/30	2	105.50	0	0.00	105.50	2	28,608	0.01%
2022/03/29	4.5	105.11	2	106.00	105.50	2.5	28,506	0.01%
2022/03/28	4.2	105.29	3	106.00	106.00	1.2	28,443	0.00%
2022/03/25	19.2	106.36	3.2	106.26	106.00	16.1	28,332	0.06%
2022/03/24	27.4	106.47	13.2	106.70	106.50	14.2	28,289	0.05%
2022/03/23	3	104.67	7	105.07	105.50	-4	27,980	-0.01%
2022/03/22	1	104.00	1	104.00	104.00	0	28,224	0.00%
2022/03/21	4	105.25	8	105.13	104.50	-4	28,256	-0.01%
2022/03/18	3	104.00	27.2	104.82	106.00	-24.2	28,271	-0.09%
2022/03/17	2.9	103.81	23	103.76	104.00	-20.1	27,192	-0.07%
2022/03/16	16.1	100.94	8	101.25	101.50	8.1	26,806	0.03%
2022/03/15	18.3	101.20	2	101.25	101.00	16.3	26,458	0.06%
2022/03/14	4.1	103.12	2	102.75	102.50	2.1	26,525	0.01%
2022/03/11	2	103.25	5.7	103.41	103.50	-3.7	26,516	-0.01%
2022/03/10	3.6	103.14	7	103.21	103.00	-3.4	26,500	-0.01%
2022/03/09	18.2	101.94	2.1	101.76	101.50	16.1	26,385	0.06%
2022/03/08	17.4	100.87	2	101.00	101.50	15.4	26,349	0.06%
2022/03/07	6.1	102.67	10	103.35	102.50	-3.9	25,720	-0.02%
2022/03/04	3.1	104.02	2	104.50	105.00	1.1	25,816	0.00%
2022/03/03	7.4	104.86	0	0.00	104.50	7.4	25,972	0.03%
2022/03/02	12	104.50	4	104.88	104.50	8	26,143	0.03%
2022/03/01	2.1	104.98	7	104.71	104.50	-4.9	26,204	-0.02%
2022/02/25	8.3	102.96	7.1	103.29	103.00	1.2	26,220	0.00%
2022/02/24	21.1	103.36	8	103.19	102.50	13.1	26,098	0.05%
2022/02/23	3	105.00	14.7	104.63	105.00	-11.7	25,606	-0.05%
2022/02/22	31.3	104.55	0.1	104.50	104.50	31.2	25,709	0.12%
2022/02/21	13	106.04	2.1	106.24	106.00	10.9	25,784	0.04%
2022/02/18	3	105.33	9	105.44	105.50	-6	25,924	-0.02%
2022/02/17	1	106.00	10	105.90	106.00	-9	25,998	-0.03%
2022/02/16	1.1	105.05	13	105.38	105.50	-11.9	26,003	-0.05%
2022/02/15	1.3	104.04	0	0.00	104.00	1.3	26,223	0.00%
2022/02/14	23.5	104.12	2	104.25	104.00	21.5	26,310	0.08%
2022/02/11	2	105.50	2	105.25	106.00	0	26,318	0.00%
2022/02/10	6.1	106.08	12	106.25	106.50	-5.9	26,440	-0.02%
2022/02/09	7	106.00	13.2	106.08	106.50	-6.2	26,437	-0.02%
2022/02/08	16	105.28	16	105.34	105.50	0	26,352	0.00%
2022/02/07	19.1	102.95	3	103.00	103.00	16.1	25,826	0.06%
2022/01/26	32.3	102.38	7	102.14	102.00	25.3	25,471	0.10%
2022/01/25	8.1	102.57	5	102.50	103.00	3.1	25,257	0.01%
2022/01/24	7	103.29	8	103.25	103.00	-1	25,076	0.00%
2022/01/21	24.2	102.21	5	102.10	102.00	19.2	24,727	0.08%
2022/01/20	16	103.31	6	103.50	103.00	10	24,415	0.04%
2022/01/19	14.1	103.47	4	103.88	103.50	10.1	24,199	0.04%
2022/01/18	6	104.00	1	104.50	103.50	5	24,100	0.02%
2022/01/17	35	103.71	3	103.50	103.50	32	24,204	0.13%
2022/01/14	35.8	103.57	3	103.33	103.50	32.8	24,181	0.14%
2022/01/13	11	105.45	10	105.15	105.50	1	24,050	0.00%
2022/01/12	7.8	104.37	0	0.00	104.50	7.8	24,214	0.03%
2022/01/11	4.5	104.17	4	104.38	104.50	0.5	24,338	0.00%
2022/01/10	17.3	105.03	5	104.70	104.50	12.3	24,605	0.05%
2022/01/07	12.1	106.67	35	106.96	106.50	-23	24,846	-0.09%
2022/01/06	17.1	107.44	11.2	107.10	107.00	5.9	24,497	0.02%
2022/01/05	41.2	109.12	83.3	108.41	109.00	-42.2	23,990	-0.18%
2022/01/04	4	103.63	1	104.00	103.50	3	22,264	0.01%
2022/01/03	5.1	103.60	0	0.00	103.00	5.1	22,420	0.02%
2021/12/30	2	104.25	1	104.50	104.00	1	22,693	0.00%
2021/12/29	5.1	104.70	2	104.75	105.00	3.1	23,058	0.01%
2021/12/28	2	105.00	8	105.06	105.50	-6	23,528	-0.03%
2021/12/27	4.1	104.50	35	104.50	104.50	-30.9	23,690	-0.13%
2021/12/24	3.7	104.44	4.2	104.26	104.00	-0.5	24,112	0.00%
2021/12/23	2.1	103.77	3	104.00	104.00	-0.9	24,295	0.00%
2021/12/22	7	103.71	5	103.50	103.50	2	24,599	0.01%
2021/12/21	2.1	104.45	5	104.10	104.50	-2.9	24,777	-0.01%
2021/12/20	21	103.33	3.3	103.04	103.00	17.7	24,788	0.07%
2021/12/17	7	103.43	6	103.50	103.50	1	24,743	0.00%
2021/12/16	60.1	103.95	3	104.17	103.50	57.1	24,530	0.23%
2021/12/15	2.4	104.16	14.6	104.32	105.00	-12.2	24,606	-0.05%
2021/12/14	13.2	104.54	13	104.96	104.50	0.2	24,867	0.00%
2021/12/13	3	104.67	0	0.00	104.50	3	24,882	0.01%
2021/12/10	20.9	105.05	5	105.40	105.00	15.9	25,648	0.06%
2021/12/09	0	105.50	19.4	105.84	106.00	-19.4	25,628	-0.08%
2021/12/08	34	105.91	14	105.50	105.00	20	25,632	0.08%
2021/12/07	14.1	105.65	3.1	106.48	106.00	11	25,267	0.04%
2021/12/06	6.1	106.00	9	106.61	106.50	-2.9	25,185	-0.01%
2021/12/03	1	105.75	1	105.50	105.00	0	25,281	0.00%
2021/12/02	6	105.58	15.4	105.56	105.00	-9.4	25,365	-0.04%
2021/12/01	9	105.61	8.2	104.95	105.50	0.8	25,219	0.00%
2021/11/30	7	103.93	5	104.80	103.50	2	25,243	0.01%
2021/11/29	10	103.55	9	103.89	103.50	1	24,913	0.00%
2021/11/26	26.3	103.66	8.7	103.60	103.50	17.6	24,820	0.07%
2021/11/25	2	105.50	6	105.42	105.00	-4	24,927	-0.02%
2021/11/24	20.5	105.13	5	105.30	105.50	15.5	24,868	0.06%
2021/11/23	5	106.20	0	0.00	106.00	5	24,601	0.02%
2021/11/22	10	106.55	2	106.75	106.50	8	24,446	0.03%
2021/11/19	6	106.92	14	107.11	106.50	-8	24,384	-0.03%
2021/11/18	13.3	106.66	7	106.86	107.00	6.3	24,337	0.03%
2021/11/17	39.3	107.45	1	107.00	107.00	38.3	24,205	0.16%
2021/11/16	21	108.36	14.3	108.38	108.00	6.7	24,180	0.03%
2021/11/15	7	108.79	22	109.36	108.00	-15	24,775	-0.06%
2021/11/12	0	0.00	7	108.79	109.00	-7	24,877	-0.03%
2021/11/11	7.1	107.72	1.1	107.59	107.50	6	24,858	0.02%
2021/11/10	8	108.81	16	109.22	109.00	-8	25,126	-0.03%
2021/11/09	16.1	107.62	9	107.22	108.00	7.1	25,521	0.03%
2021/11/08	21	107.29	1	107.00	107.50	20	25,431	0.08%
2021/11/05	5.1	108.20	1	108.00	109.00	4.1	25,877	0.02%
2021/11/04	15	108.00	3	108.17	108.00	12	26,297	0.05%
2021/11/03	16	107.94	2	108.25	107.50	14	26,495	0.05%
2021/11/02	0.2	107.50	7	108.14	107.50	-6.8	26,978	-0.03%
2021/11/01	10.6	107.00	2	107.25	106.50	8.6	26,974	0.03%
2021/10/29	26.1	107.58	10	107.50	107.00	16.1	27,025	0.06%
2021/10/28	13.2	108.46	2.9	108.33	108.50	10.3	27,041	0.04%
2021/10/27	3	108.50	13.2	107.62	108.00	-10.2	27,205	-0.04%
2021/10/26	1	109.00	53	108.80	109.00	-52	27,413	-0.19%
2021/10/25	1.1	107.59	10.2	108.49	108.00	-9.1	27,459	-0.03%
2021/10/22	10	107.95	24	107.96	107.50	-14	27,653	-0.05%
2021/10/21	0	0.00	8	107.69	108.00	-8	27,868	-0.03%
2021/10/20	14	107.36	5	107.70	107.50	9	27,916	0.03%
2021/10/19	12.3	107.30	6	107.33	107.00	6.3	27,785	0.02%
2021/10/18	84.1	108.17	12	109.21	107.50	72.1	28,334	0.25%
2021/10/15	15.1	108.60	54	108.99	109.50	-38.9	28,682	-0.14%
2021/10/14	2	107.00	4	106.88	106.50	-2	28,303	-0.01%
2021/10/13	10	105.20	3	105.67	105.50	7	28,537	0.02%
2021/10/12	42	105.76	9	104.89	105.00	33	28,786	0.11%
2021/10/08	3	107.17	57.5	107.16	108.00	-54.5	29,185	-0.19%
2021/10/07	2.5	105.70	23.8	106.33	107.00	-21.3	29,179	-0.07%
2021/10/06	8	104.00	41.2	103.81	103.00	-33.2	29,150	-0.11%
2021/10/05	53.2	101.71	8.6	101.74	101.50	44.6	28,786	0.15%
2021/10/04	15	103.43	5	103.30	103.00	10	28,567	0.04%
2021/10/01	25.1	103.48	1	103.50	103.00	24.1	28,543	0.08%
2021/09/30	9	104.94	7	105.14	105.00	2	28,439	0.01%
2021/09/29	25.3	104.90	23	104.96	105.00	2.3	28,792	0.01%
2021/09/28	12	106.50	3	106.67	106.50	9	29,592	0.03%
2021/09/27	2	107.75	7.6	107.80	107.50	-5.6	29,497	-0.02%
2021/09/24	1	107.50	7	107.36	107.50	-6	29,530	-0.02%
2021/09/23	49.1	106.95	5.1	107.20	106.50	44.1	29,793	0.15%
2021/09/22	30.2	106.65	2	106.75	107.00	28.2	29,774	0.09%
2021/09/17	4	107.88	23	108.93	108.50	-19	29,528	-0.06%
2021/09/16	7	108.07	8	108.25	107.50	-1	29,476	0.00%
2021/09/15	20	109.68	36.6	109.52	108.50	-16.6	29,612	-0.06%
2021/09/14	10.1	107.10	0	0.00	107.50	10.1	29,019	0.03%
2021/09/13	9	107.11	0	0.00	106.50	9	29,065	0.03%
2021/09/10	9	107.50	7	107.86	108.00	2	29,390	0.01%
2021/09/09	11	107.00	4	107.13	107.00	7	29,660	0.02%
2021/09/08	41.3	107.59	0.4	107.50	107.50	40.9	29,623	0.14%
2021/09/07	17.3	108.63	8	108.69	108.50	9.3	29,547	0.03%
2021/09/06	16	111.66	1	111.00	111.00	15	29,553	0.05%
2021/09/03	13.1	111.96	5	112.60	112.50	8.1	29,849	0.03%
2021/09/02	15.5	111.18	8.4	111.76	111.50	7.1	29,768	0.02%
2021/09/01	16	110.84	27.5	110.62	111.00	-11.5	29,654	-0.04%
2021/08/31	7	108.64	4.4	109.30	111.00	2.6	29,587	0.01%
2021/08/30	8	108.00	11.2	108.56	109.00	-3.2	29,418	-0.01%
2021/08/27	3	107.83	9	107.39	108.00	-6	29,666	-0.02%
2021/08/26	4	107.75	3	107.67	107.50	1	29,835	0.00%
2021/08/25	7	108.07	1	108.00	108.50	6	30,168	0.02%
2021/08/24	3	108.50	6	108.42	109.00	-3	30,304	-0.01%
2021/08/23	0	106.50	18	106.92	107.50	-18	30,576	-0.06%
2021/08/20	5.5	103.68	30	104.80	104.50	-24.5	30,649	-0.08%
2021/08/19	37.7	103.73	1.8	104.37	103.00	35.9	31,163	0.12%
2021/08/18	11.1	105.29	7	105.93	107.00	4.1	30,717	0.01%
2021/08/17	10.1	106.95	0	0.00	106.50	10.1	31,031	0.03%
2021/08/16	16	107.03	3	107.33	107.50	13	31,124	0.04%
2021/08/13	28	108.75	28	109.04	109.00	0	31,441	0.00%
2021/08/12	3.2	109.17	4	109.38	109.00	-0.8	31,378	0.00%
2021/08/11	19.1	107.16	11	107.64	109.00	8.1	31,859	0.03%
2021/08/10	18.3	109.52	1	110.00	108.50	17.3	32,440	0.05%
2021/08/09	5.6	111.60	8	111.56	112.00	-2.4	33,341	-0.01%
2021/08/06	6	111.92	8.2	112.56	112.50	-2.2	33,684	-0.01%
2021/08/05	12.3	111.58	3	111.00	112.00	9.3	34,169	0.03%
2021/08/04	3.5	111.86	6.1	112.00	112.00	-2.6	36,329	-0.01%
2021/08/03	10	111.30	2	112.00	111.50	8	37,309	0.02%
2021/08/02	5	111.50	16	112.13	113.00	-11	37,640	-0.03%
2021/07/30	11	110.00	2.8	110.32	110.00	8.2	38,246	0.02%
2021/07/29	9.5	110.32	9	110.78	111.00	0.5	38,400	0.00%
2021/07/28	15	109.50	7	109.64	110.50	8	39,142	0.02%
2021/07/27	2	111.00	14.1	111.22	111.50	-12.1	40,042	-0.03%
2021/07/26	15	109.93	6.1	110.01	110.00	8.9	40,774	0.02%
2021/07/23	20	111.05	3	110.51	110.50	17	40,978	0.04%
2021/07/22	19	110.18	18	110.81	110.50	1	41,267	0.00%
2021/07/21	66.3	113.19	24	113.31	112.50	42.3	41,185	0.10%
2021/07/20	17	115.00	2.2	114.59	114.50	14.8	40,817	0.04%
2021/07/19	20	116.78	15	117.07	116.50	5	41,033	0.01%
2021/07/16	18	118.92	15.2	118.93	119.50	2.8	41,627	0.01%
2021/07/15	9	119.06	80.5	119.05	119.50	-71.5	41,646	-0.17%
2021/07/14	8.6	116.56	40	117.00	116.00	-31.5	41,038	-0.08%
2021/07/13	3	116.00	48	116.26	116.50	-45	41,122	-0.11%
2021/07/12	8	115.19	3.2	114.97	115.00	4.8	41,396	0.01%
2021/07/09	81.1	113.54	64	113.99	114.00	17.1	41,770	0.04%
2021/07/08	34	115.93	6	115.58	115.50	28	42,184	0.07%
2021/07/07	15.6	115.47	1	116.00	115.00	14.6	42,614	0.03%
2021/07/06	10	116.60	18.3	116.67	116.50	-8.3	43,302	-0.02%
2021/07/05	13.2	116.04	274.8	114.17	117.00	-261.6	43,911	-0.60%	大賣/鉅額交易
2021/07/02	6.5	111.85	17.3	111.94	111.50	-10.8	43,223	-0.02%
2021/07/01	107	111.98	56	112.42	112.00	51	43,510	0.12%	大買/
2021/06/30	108.3	112.51	97.2	113.43	112.00	11.1	43,940	0.03%	大買/
2021/06/29	9.5	111.74	15.9	112.22	111.50	-6.4	45,039	-0.01%
2021/06/28	109	112.38	7	111.93	111.50	102	46,909	0.22%	大買/鉅額交易
2021/06/25	107	113.81	99.1	114.32	113.00	7.9	47,286	0.02%	大買/
2021/06/24	86	112.31	118.5	112.39	113.00	-32.5	47,379	-0.07%	大賣/
2021/06/23	43	110.47	133	110.83	111.50	-90	47,741	-0.19%	大賣/
2021/06/22	51	109.42	47	109.83	108.50	4	48,354	0.01%
2021/06/21	118.2	109.48	18.6	109.03	108.50	99.6	49,335	0.20%	大買/
2021/06/18	68	111.80	44	112.02	111.50	24	50,635	0.05%
2021/06/17	38.1	110.61	36	111.21	113.00	2.1	51,947	0.00%
2021/06/16	74	112.01	70	112.44	111.50	4	54,351	0.01%
2021/06/15	96.2	112.62	63	112.99	113.00	33.2	56,251	0.06%
2021/06/11	28	112.77	81.2	112.70	113.50	-53.2	58,242	-0.09%
2021/06/10	65	109.79	74	110.39	110.50	-9	59,189	-0.02%
2021/06/09	28	109.98	42.2	110.25	109.50	-14.2	60,027	-0.02%
2021/06/08	50	110.79	42	111.21	110.50	8	61,243	0.01%
2021/06/07	29	110.26	25	111.08	110.50	4	62,197	0.01%
2021/06/04	47.1	110.07	42	110.51	112.00	5.1	62,654	0.01%
2021/06/03	118	111.41	65.2	111.68	111.00	52.8	62,906	0.08%	大買/
2021/06/02	94.2	112.58	44	112.08	112.00	50.2	63,414	0.08%
2021/06/01	66.2	114.03	43.6	114.45	114.50	22.6	64,306	0.04%
2021/05/31	12.1	112.87	98	112.25	113.50	-85.9	65,255	-0.13%
2021/05/28	205.1	110.55	204.2	110.96	111.00	0.9	66,126	0.00%	大買/大賣/
2021/05/27	168	109.08	89	109.21	109.50	79	66,575	0.12%	大買/
2021/05/26	92	111.01	72	111.45	111.50	20	67,559	0.03%
2021/05/25	78	111.23	124.1	111.71	112.00	-46.1	69,013	-0.07%	大賣/
2021/05/24	35	108.90	24.3	108.92	109.50	10.7	69,079	0.02%
2021/05/21	34	108.97	91.8	109.13	109.50	-57.8	69,408	-0.08%
2021/05/20	44	105.50	76	105.97	106.00	-32	69,516	-0.05%
2021/05/19	92.1	105.07	61	105.37	105.00	31.1	70,236	0.04%
2021/05/18	84	104.05	233.2	103.95	107.00	-149.2	70,231	-0.21%	大賣/鉅額交易
2021/05/17	174.7	100.05	66.4	100.24	98.20	108.3	70,387	0.15%	大買/鉅額交易
2021/05/14	75	104.53	79	105.12	104.50	-4	70,236	-0.01%
2021/05/13	104.1	101.87	152	103.14	103.00	-47.9	70,571	-0.07%	大買/大賣/
2021/05/12	160.6	102.28	219.7	100.42	102.00	-59.1	70,334	-0.08%	大買/大賣/
2021/05/11	115.4	108.25	4	108.25	107.00	111.4	69,233	0.16%	大買/鉅額交易
2021/05/10	63.2	113.80	4	113.50	113.00	59.2	69,994	0.08%
2021/05/07	5	116.60	68	116.18	117.50	-63	72,312	-0.09%
2021/05/06	7.2	111.79	12	112.33	112.50	-4.8	73,359	-0.01%
2021/05/05	29.1	110.73	118	111.15	110.00	-89	74,195	-0.12%	大賣/
2021/05/04	149.1	109.54	42.3	109.14	108.50	106.8	75,249	0.14%	大買/鉅額交易
2021/05/03	45.7	113.20	31.2	113.15	112.50	14.5	76,133	0.02%
2021/04/29	105	117.20	85.2	117.12	116.00	19.8	78,603	0.03%	大買/
2021/04/28	46.3	117.35	9.4	117.50	117.00	36.9	79,282	0.05%
2021/04/27	77.3	119.06	8	119.06	118.50	69.3	80,842	0.09%
2021/04/26	29	118.35	17	118.27	117.50	12	81,368	0.01%
2021/04/23	41	117.68	47.2	118.45	119.00	-6.2	82,262	-0.01%
2021/04/22	55.5	118.94	22	118.91	117.50	33.5	84,441	0.04%
2021/04/21	19	120.45	30	120.60	120.00	-11	88,574	-0.01%
2021/04/20	28.3	121.54	25	121.98	122.00	3.3	89,305	0.00%
2021/04/19	7	121.69	17.2	122.00	121.50	-10.2	90,633	-0.01%
2021/04/16	57.8	122.88	41	123.21	123.50	16.8	91,260	0.02%
2021/04/15	39	120.64	6.3	120.68	121.00	32.8	92,273	0.04%
2021/04/14	31.4	120.70	29	121.07	121.50	2.4	93,500	0.00%
2021/04/13	17.3	122.20	26.2	122.18	122.50	-8.9	96,281	-0.01%
2021/04/12	38.8	120.76	20.1	121.10	120.50	18.8	99,322	0.02%
2021/04/09	45.8	120.92	33.3	121.55	120.00	12.5	102,027	0.01%
2021/04/08	29.1	122.48	16.5	122.52	122.50	12.5	101,224	0.01%
2021/04/07	8.6	123.21	5.1	123.30	123.50	3.5	101,243	0.00%
2021/04/06	25	123.00	13	123.19	122.50	12	101,439	0.01%
2021/04/01	91.8	122.64	67	121.87	121.50	24.8	101,864	0.02%
2021/03/31	87.6	124.41	25.1	124.60	124.00	62.5	102,143	0.06%
2021/03/30	19.5	129.12	23.1	129.50	129.50	-3.6	100,661	0.00%
2021/03/29	18.8	127.92	16.1	128.34	128.50	2.7	100,823	0.00%
2021/03/26	36.5	126.96	10	127.45	126.50	26.5	101,700	0.03%
2021/03/25	35.4	127.38	19.2	127.48	126.50	16.2	101,299	0.02%
2021/03/24	42.3	128.43	16.2	129.86	128.00	26.1	100,686	0.03%
2021/03/23	46.2	132.21	44.2	132.40	130.50	2	99,806	0.00%
2021/03/22	35.2	127.04	137.6	126.52	130.00	-102.4	98,701	-0.10%	大賣/鉅額交易
2021/03/19	130.7	125.26	71.7	125.61	123.50	59	97,546	0.06%	大買/
2021/03/18	38.2	129.28	154.3	129.63	129.50	-116.1	95,637	-0.12%	大賣/鉅額交易
2021/03/17	55.2	126.08	126.5	125.73	126.00	-71.3	94,357	-0.08%	大賣/
2021/03/16	49	122.32	57.7	122.45	123.00	-8.7	92,873	-0.01%
2021/03/15	13	120.15	54.2	119.87	121.00	-41.2	92,452	-0.04%
2021/03/12	48.2	119.27	61.4	119.28	120.00	-13.2	93,263	-0.01%
2021/03/11	47	117.22	42.1	117.10	117.00	4.9	94,385	0.01%
2021/03/10	15	115.47	43	115.59	115.50	-28	93,926	-0.03%
2021/03/09	30.1	113.35	23	114.17	115.00	7.1	93,640	0.01%
2021/03/08	31	114.71	15.9	114.30	113.50	15.1	93,481	0.02%
2021/03/05	41.9	114.58	28.5	115.02	115.00	13.4	92,985	0.01%
2021/03/04	25.4	113.83	8	113.94	114.50	17.4	92,545	0.02%
2021/03/03	11.4	115.00	22	114.64	115.50	-10.6	91,575	-0.01%
2021/03/02	17.2	113.82	21	112.95	112.00	-3.9	90,689	0.00%
2021/02/26	77.6	113.02	28	112.93	112.00	49.6	90,179	0.06%
2021/02/25	26.2	115.68	66.2	115.01	116.50	-40	88,553	-0.05%
2021/02/24	29.7	112.12	10.2	112.04	110.50	19.6	87,097	0.02%
2021/02/23	25.5	109.94	64.8	110.70	111.50	-39.3	86,598	-0.05%
2021/02/22	37.5	111.96	10.1	111.80	111.00	27.4	86,137	0.03%
2021/02/19	36.9	110.34	24.2	110.25	110.00	12.7	85,645	0.01%
2021/02/18	50.5	113.75	21.2	113.39	113.00	29.3	84,850	0.03%
2021/02/17	47.2	114.10	26.3	114.19	114.00	20.9	84,908	0.02%
2021/02/05	64.8	114.40	19.1	115.33	113.50	45.7	83,928	0.05%
2021/02/04	19.5	113.99	18	114.14	114.00	1.5	83,134	0.00%
2021/02/03	31.2	115.88	39.7	117.02	116.50	-8.5	82,680	-0.01%
2021/02/02	12	115.83	36	116.11	116.50	-24	82,107	-0.03%
2021/02/01	44.9	109.93	43.4	110.62	113.00	1.5	81,389	0.00%
2021/01/29	111.2	114.96	56	115.44	111.50	55.2	79,640	0.07%	大買/
2021/01/28	85.9	119.06	88.8	119.35	118.50	-2.9	76,874	0.00%
2021/01/27	102	123.46	31.1	123.39	123.00	70.9	75,136	0.09%	大買/
2021/01/26	63.1	122.52	56.7	123.11	122.00	6.3	73,916	0.01%
2021/01/25	99.2	120.25	68.2	121.86	123.00	30.9	72,070	0.04%
2021/01/22	85.2	120.26	168.2	120.48	121.50	-83	70,174	-0.12%	大賣/
2021/01/21	38.3	115.86	34.6	116.36	117.00	3.6	67,021	0.01%
2021/01/20	56.8	115.94	98.8	116.47	114.50	-42	66,129	-0.06%
2021/01/19	74.8	115.65	77.9	115.16	115.00	-3.1	64,197	0.00%
2021/01/18	41.2	112.76	61	113.31	114.00	-19.8	63,005	-0.03%
2021/01/15	69.9	116.04	72	115.31	115.50	-2.1	61,737	0.00%
2021/01/14	97.7	114.08	221.4	114.19	116.00	-123.7	59,302	-0.21%	大賣/鉅額交易
2021/01/13	16.2	105.69	60	105.64	106.50	-43.8	54,542	-0.08%
2021/01/12	74.1	104.01	35	103.77	104.00	39.1	53,983	0.07%
2021/01/11	44.3	107.61	24.1	107.55	107.50	20.2	53,647	0.04%
2021/01/08	59.2	107.68	42.4	107.85	108.00	16.8	53,291	0.03%
2021/01/07	55.5	106.80	94	106.53	107.00	-38.5	51,832	-0.07%
2021/01/06	99.2	105.21	151.4	105.85	105.00	-52.2	50,561	-0.10%	大賣/
2021/01/05	85.6	103.20	160.8	103.31	104.00	-75.3	47,274	-0.16%	大賣/
2021/01/04	117	97.33	287.7	97.21	99.90	-170.7	44,037	-0.39%	大買/大賣/鉅額交易
2020/12/31	5	91.72	26	91.90	92.00	-21	40,427	-0.05%
2020/12/30	9.2	91.17	18.1	91.09	91.60	-8.9	40,179	-0.02%
2020/12/29	15.1	90.93	27	90.75	90.40	-12	39,796	-0.03%
2020/12/28	42	92.31	110	92.51	91.80	-68	39,355	-0.17%	大賣/
2020/12/25	115.1	91.46	74.5	91.59	91.80	40.6	38,556	0.11%	大買/
2020/12/24	13.9	89.49	50.7	89.48	89.60	-36.8	37,188	-0.10%
2020/12/23	7	88.90	67.1	88.74	88.80	-60.1	37,032	-0.16%
2020/12/22	34.9	88.80	30	89.21	87.70	4.9	36,732	0.01%
2020/12/21	56.4	87.92	21	87.86	88.00	35.4	36,124	0.10%
2020/12/18	14	87.86	26	87.87	87.70	-12	35,941	-0.03%
2020/12/17	7.1	87.77	5.4	87.90	87.80	1.7	35,866	0.00%
2020/12/16	7	87.86	45.5	87.74	88.20	-38.5	35,716	-0.11%
2020/12/15	76	87.05	21	87.02	87.10	55	35,463	0.16%
2020/12/14	25	88.32	43.1	88.61	87.70	-18.1	35,162	-0.05%
2020/12/11	54	87.05	33	87.13	87.60	21	34,666	0.06%
2020/12/10	40.2	88.10	81.7	87.96	87.70	-41.5	33,930	-0.12%
2020/12/09	30.6	88.71	38	88.81	89.00	-7.4	33,480	-0.02%
2020/12/08	77.3	88.24	76.3	88.27	87.60	1	32,621	0.00%
2020/12/07	91.4	85.81	202.5	86.19	87.90	-111.1	31,140	-0.36%	大賣/鉅額交易
2020/12/04	24	82.98	54.8	83.05	82.90	-30.8	28,798	-0.11%
2020/12/03	42.1	82.14	11.2	82.13	82.00	30.9	28,368	0.11%
2020/12/02	37.9	82.63	11	82.61	82.70	26.9	28,204	0.10%
2020/12/01	19	82.54	14.1	82.49	82.90	4.9	28,227	0.02%
2020/11/30	8	82.35	2	82.80	82.30	6	28,504	0.02%
2020/11/27	8.1	82.60	53	82.66	82.60	-44.9	27,917	-0.16%
2020/11/26	44.1	82.91	34.2	82.76	83.00	9.8	27,869	0.04%
2020/11/25	45	82.09	11.4	82.29	82.00	33.6	27,823	0.12%
2020/11/24	12	82.23	19	82.09	82.00	-7	27,853	-0.03%
2020/11/23	28	82.95	4.9	82.85	82.90	23.1	27,877	0.08%
2020/11/20	19.2	82.49	1	82.50	82.50	18.2	27,738	0.07%
2020/11/19	8	82.65	7	82.81	82.90	1	27,618	0.00%
2020/11/18	6	83.02	21.2	83.11	83.20	-15.2	27,595	-0.06%
2020/11/17	15.5	82.79	15	82.75	83.00	0.5	27,491	0.00%
2020/11/16	22.5	82.44	30	82.54	82.60	-7.5	27,885	-0.03%
2020/11/13	50	81.82	22	81.53	81.40	28	27,577	0.10%
2020/11/12	5.6	81.34	19	81.69	81.90	-13.4	27,494	-0.05%
2020/11/11	2	81.00	23	81.07	81.60	-21	27,213	-0.08%
2020/11/10	0	0.00	6	80.97	80.80	-6	27,174	-0.02%
2020/11/09	2	81.00	20	80.97	81.20	-18	28,235	-0.06%
2020/11/06	8	79.50	26	79.52	79.70	-18	28,321	-0.06%
2020/11/05	4	78.98	41.1	78.90	79.00	-37.1	28,488	-0.13%
2020/11/04	1	78.20	20	78.97	78.80	-19	29,073	-0.07%
2020/11/03	13.6	78.39	4.7	78.46	78.30	8.9	29,122	0.03%
2020/11/02	2.3	77.72	11	77.66	78.30	-8.7	29,432	-0.03%
2020/10/30	7	77.61	7	77.67	77.50	0	29,600	0.00%
2020/10/29	74	77.74	25	77.80	78.00	49	29,550	0.17%
2020/10/28	37	78.65	9	79.28	78.30	28	30,059	0.09%
2020/10/27	11.3	79.69	2	79.75	80.00	9.3	30,234	0.03%
2020/10/26	6	80.32	4	80.33	80.20	2	30,632	0.01%
2020/10/23	16	80.71	1	80.90	80.70	15	31,049	0.05%
2020/10/22	3	80.50	204	80.70	80.80	-201	32,073	-0.63%	大賣/鉅額交易
2020/10/21	24	80.67	12	80.96	80.40	12	32,779	0.04%
2020/10/20	45	81.44	63	81.31	81.40	-18	33,058	-0.05%
2020/10/19	14	81.09	101	80.84	81.30	-87	33,610	-0.26%	大賣/
2020/10/16	34	78.87	67	79.29	78.60	-33	33,408	-0.10%
2020/10/15	1.2	78.27	13	78.17	78.10	-11.8	33,847	-0.03%
2020/10/14	13	78.22	4	78.43	78.00	9	34,602	0.03%
2020/10/13	7	78.31	10	78.55	78.90	-3	34,800	-0.01%
2020/10/12	6	78.48	24	78.60	78.70	-18	35,259	-0.05%
2020/10/08	4	77.68	11	77.86	78.00	-7	35,425	-0.02%
2020/10/07	6	77.33	12	77.41	77.40	-6	35,744	-0.02%
2020/10/06	5	77.92	2	78.10	77.80	3	36,066	0.01%
2020/10/05	0	0.00	17.1	78.24	77.70	-17.1	36,653	-0.05%
2020/09/30	12	77.58	19	77.79	77.40	-7	37,159	-0.02%
2020/09/29	31	77.41	37	77.86	77.00	-6	37,455	-0.02%
2020/09/28	4	76.20	42	76.10	76.90	-38	37,793	-0.10%
2020/09/25	37.2	74.86	11.6	74.60	74.30	25.6	38,001	0.07%
2020/09/24	74	75.30	7	75.17	75.00	67	38,076	0.18%
2020/09/23	15.4	76.84	2.8	76.93	76.70	12.6	37,687	0.03%
2020/09/22	19.1	76.92	8	77.01	76.80	11.1	38,132	0.03%
2020/09/21	20	77.57	5	77.60	77.40	15	38,706	0.04%
2020/09/18	22	77.81	2	77.90	77.60	20	40,000	0.05%
2020/09/17	34	78.52	4	78.10	78.10	30	40,947	0.07%
2020/09/16	25	78.90	17	78.79	78.80	8	41,362	0.02%
2020/09/15	6	79.05	17	79.12	79.10	-11	41,339	-0.03%
2020/09/14	8.2	79.13	16	79.01	79.40	-7.8	41,646	-0.02%
2020/09/11	8	78.30	7.1	78.27	78.50	0.9	41,491	0.00%
2020/09/10	7	78.29	31.1	78.56	78.50	-24.1	41,523	-0.06%
2020/09/09	27	76.86	19	77.61	77.90	8	41,410	0.02%
2020/09/08	17	77.59	30.1	77.77	77.50	-13.1	41,473	-0.03%
2020/09/07	11.7	77.09	11	77.25	77.30	0.7	41,611	0.00%
2020/09/04	41	76.87	5	76.98	76.90	36	41,954	0.09%
2020/09/03	63	78.27	49	78.46	77.70	14	41,789	0.03%
2020/09/02	11	77.08	12	77.57	77.80	-1	41,734	0.00%
2020/09/01	87.7	76.82	12.2	76.85	77.00	75.5	42,211	0.18%
2020/08/31	15.4	77.23	1	77.70	76.90	14.4	42,474	0.03%
2020/08/28	53	77.47	7	77.81	77.50	46	42,692	0.11%
2020/08/27	64	77.70	25	77.89	77.50	39	42,988	0.09%
2020/08/26	4.4	78.08	3.2	78.06	78.20	1.2	43,281	0.00%
2020/08/25	10	78.00	2	78.50	78.30	8	43,441	0.02%
2020/08/24	11	77.96	0	0.00	77.60	11	43,891	0.03%
2020/08/21	10	78.04	27	78.06	78.20	-17	43,964	-0.04%
2020/08/20	73.2	77.15	12	77.44	77.10	61.2	43,929	0.14%
2020/08/19	25	79.70	8	80.06	79.30	17	43,368	0.04%
2020/08/18	20	79.64	13	79.82	79.80	7	43,283	0.02%
2020/08/17	14	80.30	7	80.36	80.20	7	43,604	0.02%
2020/08/14	117	80.01	21.1	80.14	80.40	95.9	43,618	0.22%	大買/
2020/08/13	27.2	79.87	28	80.59	79.50	-0.8	43,559	0.00%
2020/08/12	23.1	80.50	20.9	80.76	81.40	2.2	42,948	0.01%
2020/08/11	12	79.96	23	80.17	79.80	-11	43,139	-0.03%
2020/08/10	9	79.79	30.1	80.08	80.50	-21.1	43,407	-0.05%
2020/08/07	11.3	78.67	7	78.71	78.30	4.3	43,275	0.01%
2020/08/06	30	79.01	68	78.85	79.00	-38	43,625	-0.09%
2020/08/05	69	77.96	5	78.22	77.90	64	43,829	0.15%
2020/08/04	15	77.86	7.1	77.96	78.10	7.9	44,340	0.02%
2020/08/03	37.4	77.79	4.1	78.19	77.10	33.3	44,597	0.07%
2020/07/31	23.1	78.87	24	78.86	78.40	-0.9	44,108	0.00%
2020/07/30	22.3	77.94	9.2	78.08	78.00	13.1	43,832	0.03%
2020/07/29	30	78.45	7.6	78.51	78.00	22.5	43,666	0.05%
2020/07/28	72	79.23	39	79.66	78.40	33	43,848	0.08%
2020/07/27	38.2	78.41	13	78.75	78.00	25.2	43,342	0.06%
2020/07/24	26	80.76	11	80.85	80.00	15	42,760	0.04%
2020/07/23	58.5	81.85	22	82.05	82.10	36.5	42,348	0.09%
2020/07/22	43	85.60	67.4	85.51	85.90	-24.4	41,517	-0.06%
2020/07/21	50.4	85.50	103.6	85.61	85.30	-53.2	40,594	-0.13%	大賣/
2020/07/20	95	86.02	53.2	86.22	86.80	41.8	39,798	0.11%
2020/07/17	6.3	88.20	32	88.21	88.00	-25.7	39,066	-0.07%
2020/07/16	12	87.78	61	87.47	87.60	-49	39,095	-0.13%
2020/07/15	15.2	86.70	102	86.75	86.60	-86.8	38,790	-0.22%	大賣/
2020/07/14	38.1	86.78	13	86.78	86.30	25.1	39,163	0.06%
2020/07/13	2.1	86.10	16	85.88	86.70	-13.9	39,298	-0.04%
2020/07/10	21.8	85.30	8.1	85.50	84.80	13.6	39,392	0.03%
2020/07/09	29.2	86.47	31	86.09	86.20	-1.8	39,134	0.00%
2020/07/08	16.4	86.91	28.4	86.99	87.00	-12	38,728	-0.03%
2020/07/07	11.4	86.84	40.8	86.11	87.00	-29.5	38,430	-0.08%
2020/07/06	19	86.49	21.3	86.44	86.40	-2.3	38,484	-0.01%
2020/07/03	43.3	85.36	38	85.30	85.30	5.3	39,251	0.01%
2020/07/02	20	85.35	32	85.57	86.00	-12	39,318	-0.03%
2020/07/01	29.6	85.93	26	86.73	85.90	3.6	39,567	0.01%
2020/06/30	21	86.18	88	85.90	86.30	-67	39,234	-0.17%
2020/06/29	69	84.64	43.2	84.40	85.20	25.9	38,911	0.07%
2020/06/24	58	82.44	90	82.72	83.50	-32	37,861	-0.08%
2020/06/23	29	79.92	38	79.95	80.20	-9	37,387	-0.02%
2020/06/22	5.1	78.55	4	78.75	78.90	1.1	37,269	0.00%
2020/06/19	2.3	78.44	1.5	78.80	78.80	0.7	37,883	0.00%
2020/06/18	1	78.40	1	78.50	78.50	0	37,988	0.00%
2020/06/17	6.2	78.18	5	78.44	78.20	1.2	38,713	0.00%
2020/06/16	1	78.40	11	78.23	78.40	-10	40,122	-0.02%
2020/06/15	19.2	77.27	14	77.59	77.00	5.2	41,533	0.01%
2020/06/12	39.4	77.56	16	77.34	78.00	23.4	42,349	0.06%
2020/06/11	25.3	79.25	45	78.95	78.60	-19.7	42,992	-0.05%
2020/06/10	6	79.57	14	79.74	79.90	-8	43,388	-0.02%
2020/06/09	22.1	79.69	32.3	79.74	79.50	-10.2	44,767	-0.02%
2020/06/08	17	79.18	25.1	79.35	79.70	-8.1	45,559	-0.02%
2020/06/05	4.3	78.29	12	78.23	78.50	-7.7	45,175	-0.02%
2020/06/04	4.2	77.77	69	78.20	78.40	-64.9	45,232	-0.14%
2020/06/03	9	77.91	26	78.06	78.10	-17	45,254	-0.04%
2020/06/02	22.4	77.14	46	77.18	77.10	-23.7	45,186	-0.05%
2020/06/01	6.1	76.46	13	76.34	76.20	-6.9	45,106	-0.02%
2020/05/29	11	75.46	1	75.40	75.80	10	45,158	0.02%
2020/05/28	32	75.45	13	75.45	75.30	19	44,994	0.04%
2020/05/27	53	75.19	3	75.20	75.30	50	45,453	0.11%
2020/05/26	5.4	74.89	27.2	74.86	74.80	-21.8	45,969	-0.05%
2020/05/25	26	73.14	12	73.24	73.60	14	46,216	0.03%
2020/05/22	57	73.89	5.1	73.96	73.60	51.9	46,552	0.11%
2020/05/21	13	74.76	1	74.80	74.70	12	46,325	0.03%
2020/05/20	19.2	74.71	1	74.60	74.50	18.2	46,417	0.04%
2020/05/19	32.1	75.08	73.4	75.35	74.80	-41.3	46,489	-0.09%
2020/05/18	111	75.35	7	75.30	75.00	104	46,100	0.23%	大買/鉅額交易
2020/05/15	36.1	77.81	91	78.00	77.10	-54.9	45,526	-0.12%
2020/05/14	26.2	78.40	7	78.16	78.20	19.2	45,023	0.04%
2020/05/13	16	78.29	10	78.27	78.80	6	44,680	0.01%
2020/05/12	27	77.84	10	77.60	77.30	17	44,565	0.04%
2020/05/11	9	78.36	42	77.95	78.90	-33	44,747	-0.07%
2020/05/08	11	76.25	21	76.43	76.20	-10	44,242	-0.02%
2020/05/07	3	74.87	16	75.26	75.20	-13	44,308	-0.03%
2020/05/06	19.2	74.51	3	74.57	74.30	16.2	44,218	0.04%
2020/05/05	32.2	74.28	10	74.10	74.10	22.2	44,492	0.05%
2020/05/04	29.1	74.49	15	74.44	74.50	14.1	44,768	0.03%
2020/04/30	10	76.29	27	76.41	77.00	-17	44,694	-0.04%
2020/04/29	36	75.86	29	75.84	75.60	7	44,975	0.02%
2020/04/28	2	75.20	18	75.04	75.20	-16	45,609	-0.04%
2020/04/27	29.2	75.07	13	74.81	74.90	16.2	47,798	0.03%
2020/04/24	34	74.05	2	74.10	73.80	32	47,910	0.07%
2020/04/23	7	74.17	36	74.10	74.00	-29	48,896	-0.06%
2020/04/22	46	73.48	6	73.03	73.90	40	48,768	0.08%
2020/04/21	37	74.21	1	75.20	73.50	36	48,703	0.07%
2020/04/20	9.5	75.98	9.1	76.02	76.20	0.4	48,171	0.00%
2020/04/17	48	75.96	54	75.86	75.80	-6	48,024	-0.01%
2020/04/16	6	74.30	29	74.74	74.00	-23	47,392	-0.05%
2020/04/15	11	74.41	13	74.32	74.10	-2	47,157	0.00%
2020/04/14	16.4	74.17	7	74.04	74.40	9.4	47,387	0.02%
2020/04/13	9.2	73.36	6	73.25	73.10	3.2	47,485	0.01%
2020/04/10	33	73.69	18	73.66	73.90	15	47,506	0.03%
2020/04/09	36.2	74.60	17	74.27	74.00	19.2	47,817	0.04%
2020/04/08	55	73.96	50.6	74.29	75.00	4.4	47,242	0.01%
2020/04/07	18.2	71.29	11	71.15	71.20	7.2	45,981	0.02%
2020/04/06	7.2	69.97	7	70.09	70.20	0.2	45,466	0.00%
2020/04/01	18	70.08	5.5	70.19	70.00	12.5	44,975	0.03%
2020/03/31	12	70.08	10	70.12	69.90	2	44,733	0.00%
2020/03/30	14	69.75	3	69.70	70.00	11	44,283	0.02%
2020/03/27	24.4	70.63	24	70.93	70.10	0.4	43,919	0.00%
2020/03/26	10	70.97	9	70.86	71.00	1	43,204	0.00%
2020/03/25	40.2	71.69	35	72.01	71.40	5.2	43,208	0.01%
2020/03/24	7	69.71	13	70.02	69.40	-6	42,793	-0.01%
2020/03/23	38.1	67.85	18.3	67.75	67.50	19.9	43,074	0.05%
2020/03/20	29.3	69.46	65	70.18	70.80	-35.8	42,561	-0.08%
2020/03/19	88	67.14	42	67.55	66.30	46	41,412	0.11%
2020/03/18	30.1	70.48	11	70.29	70.00	19.1	40,185	0.05%
2020/03/17	21.5	71.07	21	70.95	70.60	0.5	39,472	0.00%
2020/03/16	55.4	72.50	30.2	72.13	71.10	25.2	38,858	0.06%
2020/03/13	47.8	70.82	29	71.97	74.60	18.8	38,007	0.05%
2020/03/12	77.3	75.46	35	75.06	74.70	42.3	36,846	0.11%
2020/03/11	32	79.47	2	79.10	78.60	30	35,761	0.08%
2020/03/10	10.3	79.18	4.5	78.93	79.40	5.8	35,582	0.02%
2020/03/09	28.5	79.38	13.4	79.43	79.10	15.1	35,358	0.04%
2020/03/06	14.2	80.92	0	0.00	80.80	14.2	35,166	0.04%
2020/03/05	12	83.28	5	83.04	82.70	7	35,040	0.02%
2020/03/04	55.7	81.68	12	81.63	81.70	43.7	35,049	0.12%
2020/03/03	12.4	81.19	10	81.42	81.00	2.4	34,888	0.01%
2020/03/02	43.4	79.26	4.5	79.68	79.20	38.9	34,638	0.11%
2020/02/27	20.3	80.47	4	80.35	80.30	16.3	34,937	0.05%
2020/02/26	9	81.36	27	81.60	81.10	-18	34,982	-0.05%
2020/02/25	16.2	80.74	64.8	81.80	82.30	-48.6	34,763	-0.14%
2020/02/24	11.3	80.71	12	80.75	80.70	-0.7	34,847	0.00%
2020/02/21	16.1	81.89	0.4	81.90	81.70	15.8	35,036	0.05%
2020/02/20	27	82.96	18	82.90	82.80	9	36,338	0.02%
2020/02/19	3	83.27	6	84.28	83.80	-3	36,346	-0.01%
2020/02/18	7	83.50	1.6	83.21	83.40	5.4	36,642	0.01%
2020/02/17	4	83.90	1.2	83.90	83.90	2.8	37,750	0.01%
2020/02/14	19.3	85.16	6.2	84.84	84.90	13.1	38,341	0.03%
2020/02/13	11.2	85.46	4	85.70	84.70	7.2	39,439	0.02%
2020/02/12	3	84.13	32.7	85.04	85.50	-29.7	40,708	-0.07%
2020/02/11	1	83.00	192	82.81	82.90	-191	41,559	-0.46%	大賣/鉅額交易
2020/02/10	12	80.45	9.7	81.43	82.00	2.3	42,608	0.01%
2020/02/07	10	82.94	9	82.80	82.90	1	43,602	0.00%
2020/02/06	13	82.81	32	83.01	83.60	-19	45,059	-0.04%
2020/02/05	165.1	82.20	18	82.00	82.20	147.1	46,922	0.31%	大買/鉅額交易
2020/02/04	16.3	83.30	9.2	83.04	82.20	7.1	48,200	0.01%
2020/02/03	13	79.02	29	80.33	82.20	-16	48,094	-0.03%
2020/01/31	43	83.80	9.7	83.73	83.20	33.3	47,505	0.07%
2020/01/30	64.8	83.82	29	84.29	83.10	35.8	47,070	0.08%
2020/01/20	5	92.42	52	92.68	92.30	-47	44,925	-0.10%
2020/01/17	9.2	91.91	87.3	92.24	92.30	-78.1	44,926	-0.17%
2020/01/16	2	89.90	4	89.98	90.00	-2	44,307	0.00%
2020/01/15	4	90.00	10	90.10	89.90	-6	45,467	-0.01%
2020/01/14	1	89.70	0	0.00	90.00	1	46,469	0.00%
2020/01/13	1	89.10	1	88.80	89.60	0	46,698	0.00%
2020/01/10	1.5	88.00	22	88.27	89.00	-20.5	47,630	-0.04%
2020/01/09	11	87.16	5	87.34	87.10	6	48,452	0.01%
2020/01/08	29.2	87.36	21	86.86	86.50	8.2	48,573	0.02%
2020/01/07	20.4	89.41	29.7	89.83	89.10	-9.3	48,302	-0.02%
2020/01/06	12	90.89	22	90.63	90.50	-10	48,395	-0.02%
2020/01/03	9	91.26	15.1	91.72	91.60	-6.1	48,271	-0.01%
2020/01/02	16.2	90.98	0	0.00	90.80	16.2	48,116	0.03%
2019/12/31	0.4	90.70	2	91.00	90.80	-1.6	48,193	0.00%
2019/12/30	1.1	91.08	2	91.05	90.90	-0.9	48,265	0.00%
2019/12/27	3	91.43	23	91.46	91.50	-20	48,462	-0.04%
2019/12/26	2.2	90.79	3	90.97	90.80	-0.8	48,560	0.00%
2019/12/25	4	90.93	21	90.95	91.00	-17	49,146	-0.03%
2019/12/24	36.1	90.90	0	0.00	90.90	36.1	49,384	0.07%
2019/12/23	5	91.02	6.8	91.07	91.50	-1.8	49,552	0.00%
2019/12/20	1.1	91.10	3.2	91.66	91.10	-2.1	49,578	0.00%
2019/12/19	10	91.84	8	92.08	92.20	2	49,260	0.00%
2019/12/18	28	92.26	53.4	92.24	92.40	-25.4	48,958	-0.05%
2019/12/17	23.5	91.27	7.6	91.25	91.60	15.8	48,539	0.03%
2019/12/16	13.4	91.49	10.6	91.80	91.60	2.8	48,561	0.01%
2019/12/13	10	91.56	61.1	91.48	91.00	-51.1	48,552	-0.11%
2019/12/12	16	91.72	38.9	91.50	91.00	-22.9	48,727	-0.05%
2019/12/11	2.3	90.64	14.2	91.09	91.30	-12	48,865	-0.02%
2019/12/10	4.1	90.27	2	90.20	90.30	2.1	49,354	0.00%
2019/12/09	18	91.11	12	91.01	91.00	6	49,715	0.01%
2019/12/06	14.2	90.11	104.2	89.91	90.50	-90	49,472	-0.18%	大賣/
2019/12/05	2.3	89.79	4	90.10	89.90	-1.7	49,467	0.00%
2019/12/04	7	89.09	5	89.26	89.50	2	49,622	0.00%
2019/12/03	11.4	89.51	15	89.82	90.00	-3.7	49,672	-0.01%
2019/12/02	124	88.20	9	87.96	88.60	115	49,485	0.23%	大買/鉅額交易
2019/11/29	24.1	89.00	17.1	89.04	88.50	7	49,213	0.01%
2019/11/28	3	90.20	13	90.51	89.80	-10	48,897	-0.02%
2019/11/27	2	90.10	3.8	90.44	90.60	-1.8	49,237	0.00%
2019/11/26	12	89.77	13	90.06	89.90	-1	49,243	0.00%
2019/11/25	34.1	90.11	9	90.11	89.60	25.1	48,294	0.05%
2019/11/22	15	91.88	12	91.59	91.40	3	47,978	0.01%
2019/11/21	14.6	91.11	23	91.39	92.50	-8.4	47,972	-0.02%
2019/11/20	10.1	91.80	3.2	92.07	91.90	6.9	47,375	0.01%
2019/11/19	10	92.42	102.5	92.15	92.80	-92.5	47,024	-0.20%	大賣/
2019/11/18	1.2	90.17	27.2	90.38	90.50	-26	45,679	-0.06%
2019/11/15	13.1	90.06	24	90.15	90.10	-10.9	45,397	-0.02%
2019/11/14	9.8	90.43	64.2	90.50	89.30	-54.4	45,007	-0.12%
2019/11/13	33.8	89.81	15.7	89.70	89.70	18.1	44,081	0.04%
2019/11/12	7	89.91	94.2	90.26	91.00	-87.2	43,699	-0.20%
2019/11/11	54	88.44	87	88.33	87.90	-33	42,815	-0.08%
2019/11/08	26.2	91.73	59.8	91.41	90.90	-33.6	41,247	-0.08%
2019/11/07	32.6	90.38	197.6	90.36	90.80	-165	39,749	-0.42%	大賣/鉅額交易
2019/11/06	65	89.97	101.4	89.84	90.40	-36.4	38,542	-0.09%	大賣/
2019/11/05	36	89.83	86	89.71	90.00	-50	37,282	-0.13%
2019/11/04	66	87.48	107.2	87.63	89.00	-41.2	36,054	-0.11%	大賣/
2019/11/01	26.7	83.37	91.5	82.86	84.80	-64.8	34,294	-0.19%
2019/10/31	11.1	81.01	36	80.98	80.60	-24.9	33,093	-0.08%
2019/10/30	4	80.13	12	80.35	80.20	-8	32,959	-0.02%
2019/10/29	6	81.08	68	80.81	80.80	-62	32,835	-0.19%
2019/10/28	7	80.43	11	80.36	80.10	-4	32,576	-0.01%
2019/10/25	7.6	80.16	18.2	79.94	80.20	-10.6	32,470	-0.03%
2019/10/24	1.3	80.28	43.1	80.46	80.50	-41.8	32,252	-0.13%
2019/10/23	29.5	80.27	61	79.90	80.50	-31.5	32,630	-0.10%
2019/10/22	7	78.84	50.6	79.13	79.50	-43.6	32,364	-0.13%
2019/10/21	29.4	76.95	8	77.04	77.60	21.4	31,601	0.07%
2019/10/18	58	77.11	22.1	77.61	76.90	35.9	31,704	0.11%
2019/10/17	8	76.63	50.4	76.30	77.20	-42.4	30,791	-0.14%
2019/10/16	3	75.00	10	74.90	75.00	-7	29,769	-0.02%
2019/10/15	14	74.94	17.4	74.99	74.70	-3.4	29,704	-0.01%
2019/10/14	0	0.00	15.3	74.22	74.50	-15.3	30,027	-0.05%
2019/10/09	10	73.30	13	73.37	72.90	-3	29,767	-0.01%
2019/10/08	10.1	74.00	12	73.93	74.00	-1.9	29,894	-0.01%
2019/10/07	28.3	73.54	37	73.64	73.40	-8.7	29,759	-0.03%
2019/10/04	10.4	72.30	10	72.00	72.70	0.4	29,672	0.00%
2019/10/03	8.6	71.93	1	72.00	72.00	7.6	29,708	0.03%
2019/10/02	16	72.34	16.2	72.34	72.30	-0.2	29,572	0.00%
2019/10/01	28.3	72.50	16	72.55	72.60	12.3	29,331	0.04%
2019/09/27	10.5	73.55	89	73.27	73.20	-78.6	28,815	-0.27%
2019/09/26	5	74.10	0	0.00	74.00	5	28,901	0.02%
2019/09/25	0.1	74.80	1	74.60	74.80	-0.9	28,895	0.00%
2019/09/24	7	75.09	1	75.10	74.90	6	29,218	0.02%
2019/09/23	0.2	74.60	5	74.54	74.70	-4.8	29,240	-0.02%
2019/09/20	11.1	74.32	11	74.15	74.50	0.1	29,577	0.00%
2019/09/19	15	74.09	15	73.66	73.50	0	29,314	0.00%
2019/09/18	18.2	74.64	5	74.30	74.40	13.2	29,144	0.05%
2019/09/17	31.8	74.82	19	74.69	74.60	12.8	29,059	0.04%
2019/09/16	12	75.63	13.8	75.57	76.00	-1.8	29,303	-0.01%
2019/09/12	68	75.76	13.5	75.58	76.00	54.5	29,068	0.19%
2019/09/11	12	74.66	6	74.60	74.50	6	28,869	0.02%
2019/09/10	11	74.41	7	73.94	74.10	4	28,884	0.01%
2019/09/09	29	75.10	1.1	74.80	74.70	27.9	29,030	0.10%
2019/09/06	17.4	75.41	2.8	75.29	75.00	14.6	29,372	0.05%
2019/09/05	40	74.79	7	74.86	74.90	33	29,587	0.11%
2019/09/04	15.2	74.26	32	74.09	74.30	-16.8	29,815	-0.06%
2019/09/03	5	74.10	5	73.80	73.60	0	29,905	0.00%
2019/09/02	4	73.98	15	74.13	74.00	-11	30,251	-0.04%
2019/08/30	8	73.80	21	73.40	74.20	-13	30,587	-0.04%
2019/08/29	6.2	71.88	24	71.94	71.90	-17.8	30,724	-0.06%
2019/08/28	9.4	72.16	7	72.11	72.40	2.4	31,041	0.01%
2019/08/27	14	72.16	34	72.17	72.20	-20	31,307	-0.06%
2019/08/26	11.4	71.90	61	71.97	72.00	-49.6	31,562	-0.16%
2019/08/23	26.8	73.42	2	73.45	73.30	24.8	31,812	0.08%
2019/08/22	16	73.93	14	73.62	73.90	2	32,267	0.01%
2019/08/21	16.1	73.52	10	73.28	73.50	6.1	34,158	0.02%
2019/08/20	11.4	72.47	1	72.50	72.40	10.4	34,127	0.03%
2019/08/19	4	72.45	0	0.00	72.40	4	34,491	0.01%
2019/08/16	8.2	71.87	11.1	71.54	72.00	-3	35,197	-0.01%
2019/08/15	7.4	71.69	1	71.60	71.60	6.4	35,147	0.02%
2019/08/14	20	73.40	4.2	73.07	72.60	15.8	35,268	0.04%
2019/08/13	6	73.12	18	73.46	72.90	-12	35,218	-0.03%
2019/08/12	3.1	73.67	15	73.49	73.70	-11.9	35,749	-0.03%
2019/08/08	8.1	73.24	5	73.10	73.10	3.1	36,472	0.01%
2019/08/07	6.4	73.04	2	73.05	72.90	4.4	37,306	0.01%
2019/08/06	13	72.30	5	72.10	73.30	8	37,843	0.02%
2019/08/05	50.4	73.10	13	73.28	72.80	37.4	37,786	0.10%
2019/08/02	39.4	75.93	4	75.83	75.50	35.4	37,404	0.09%
2019/08/01	27	77.99	21.6	78.10	77.90	5.4	37,162	0.01%
2019/07/31	7	78.20	12	78.44	78.60	-5	37,041	-0.01%
2019/07/30	33	78.03	7.1	77.86	77.80	25.9	37,167	0.07%
2019/07/29	16.4	78.35	13	78.23	78.40	3.4	37,511	0.01%
2019/07/26	3	78.40	26.8	78.46	78.40	-23.8	37,626	-0.06%
2019/07/25	30	78.22	55.4	78.37	78.60	-25.4	37,671	-0.07%
2019/07/24	16.9	81.22	71.4	81.21	81.30	-54.5	37,192	-0.15%
2019/07/23	34.1	80.84	8.2	80.97	80.90	25.9	36,534	0.07%
2019/07/22	12.2	80.45	55.7	80.51	80.60	-43.5	36,414	-0.12%
2019/07/19	34.4	79.59	53	79.49	79.30	-18.6	36,308	-0.05%
2019/07/18	6.8	79.35	6	79.08	79.00	0.8	36,773	0.00%
2019/07/17	43.1	79.92	7.4	79.94	79.30	35.7	37,533	0.09%
2019/07/16	22	79.74	31	79.88	80.00	-9	37,702	-0.02%
2019/07/15	6	78.10	21.8	77.19	78.10	-15.8	38,121	-0.04%
2019/07/12	14	77.73	30.8	77.86	77.60	-16.8	40,175	-0.04%
2019/07/11	23	78.54	14	78.66	78.20	9	41,245	0.02%
2019/07/10	12	77.96	1.3	78.53	77.90	10.7	42,238	0.03%
2019/07/09	14	78.04	7	78.50	77.90	7	43,101	0.02%
2019/07/08	5	78.82	9	78.79	79.00	-4	43,727	-0.01%
2019/07/05	11.2	78.12	4.1	78.10	78.20	7.1	44,148	0.02%
2019/07/04	18.2	77.78	3	77.83	77.70	15.2	44,538	0.03%
2019/07/03	31.8	77.65	2	77.50	77.50	29.8	44,768	0.07%
2019/07/02	7.2	79.09	0	0.00	79.10	7.2	45,091	0.02%
2019/07/01	29.4	79.10	26	79.27	79.40	3.4	45,435	0.01%
2019/06/28	6.4	77.96	3	77.67	77.40	3.4	46,469	0.01%
2019/06/27	14	77.48	27.2	77.43	77.40	-13.2	48,925	-0.03%
2019/06/26	5	76.30	22	76.32	76.30	-17	49,037	-0.03%
2019/06/25	9	77.06	6	76.60	76.40	3	48,862	0.01%
2019/06/24	17	76.15	12	76.31	77.10	5	48,644	0.01%
2019/06/21	26.4	77.93	21	77.94	76.80	5.4	48,291	0.01%
2019/06/20	8	77.61	46	77.54	77.70	-38	47,665	-0.08%
2019/06/19	32	76.83	41	76.97	77.20	-9	47,481	-0.02%
2019/06/18	29	75.77	4	76.33	75.90	25	46,966	0.05%
2019/06/17	15	76.28	7	76.24	76.40	8	46,586	0.02%
2019/06/14	13	75.06	24	75.07	75.10	-11	46,296	-0.02%
2019/06/13	27.1	73.98	7	74.04	74.20	20.1	45,938	0.04%
2019/06/12	11	72.75	10	73.41	73.70	1	45,892	0.00%
2019/06/11	3.7	72.26	5.2	72.52	72.40	-1.5	45,480	0.00%
2019/06/10	7	71.76	3	72.03	72.10	4	45,277	0.01%
2019/06/06	19	71.20	14	71.16	71.10	5	44,971	0.01%
2019/06/05	35.6	71.81	5.9	72.28	71.00	29.7	44,606	0.07%
2019/06/04	29.9	72.13	0	0.00	71.80	29.9	44,249	0.07%
2019/06/03	14	73.12	17.1	73.07	73.40	-3.1	43,903	-0.01%
2019/05/31	27.4	74.40	14.4	74.34	73.90	13	43,607	0.03%
2019/05/30	56.2	72.70	14.3	72.93	73.40	41.8	42,989	0.10%
2019/05/29	32.8	71.22	10.4	71.11	72.20	22.4	42,844	0.05%
2019/05/28	33.4	71.45	3	71.43	71.20	30.4	42,521	0.07%
2019/05/27	7.5	71.51	2	71.40	71.40	5.5	40,574	0.01%
2019/05/24	32.6	71.64	4	71.88	71.40	28.6	40,541	0.07%
2019/05/23	62.6	72.22	17	71.84	71.50	45.6	40,262	0.11%
2019/05/22	20.1	74.37	1	74.20	74.00	19.1	39,723	0.05%
2019/05/21	25.6	74.96	3	74.93	75.00	22.6	39,988	0.06%
2019/05/20	17	74.95	1	76.00	75.00	16	39,825	0.04%
2019/05/17	13	75.10	16	75.31	74.70	-3	39,707	-0.01%
2019/05/16	31.2	77.37	18	77.23	75.90	13.2	39,278	0.03%
2019/05/15	29.3	77.89	3	77.83	77.80	26.3	38,512	0.07%
2019/05/14	10.6	79.55	29	79.29	79.70	-18.4	37,886	-0.05%
2019/05/13	26.6	81.81	7.2	81.99	81.20	19.4	37,563	0.05%
2019/05/10	5	84.10	5.9	84.39	83.70	-0.9	37,575	0.00%
2019/05/09	16	84.88	23.4	84.75	84.30	-7.4	37,560	-0.02%
2019/05/08	5.6	85.78	0.2	85.90	85.90	5.4	37,350	0.01%
2019/05/07	2	85.90	15.6	86.88	86.60	-13.6	37,276	-0.04%
2019/05/06	31	85.20	4	85.35	84.90	27	37,269	0.07%
2019/05/03	23	87.47	3	87.87	88.20	20	36,812	0.05%
2019/05/02	12	86.88	5.2	86.88	86.90	6.8	36,616	0.02%
2019/04/30	6.2	86.82	4	86.83	86.90	2.2	36,365	0.01%
2019/04/29	12	87.95	25.6	87.91	87.80	-13.6	36,026	-0.04%
2019/04/26	16.2	87.00	12	87.43	87.40	4.2	35,703	0.01%
2019/04/25	11	86.62	13	87.06	86.80	-2	35,423	-0.01%
2019/04/24	12.1	87.46	3.5	87.96	86.90	8.6	35,170	0.02%
2019/04/23	18	87.81	23	87.40	88.30	-5	34,864	-0.01%
2019/04/22	22.2	88.39	43	88.04	87.80	-20.8	34,003	-0.06%
2019/04/19	48.4	90.15	32	89.91	88.90	16.4	33,706	0.05%
2019/04/18	59	94.30	119.9	94.36	91.60	-60.9	32,619	-0.19%	大賣/
2019/04/17	36.4	91.64	88.7	91.38	91.80	-52.3	30,553	-0.17%
2019/04/16	15	90.11	67.3	90.96	89.90	-52.3	29,346	-0.18%
2019/04/15	23.3	88.79	40.8	88.64	89.30	-17.5	28,411	-0.06%
2019/04/12	26	86.22	54.3	86.17	86.50	-28.3	27,828	-0.10%
2019/04/11	13.5	84.18	18	83.77	83.80	-4.6	27,456	-0.02%
2019/04/10	13.2	82.76	43	82.83	83.00	-29.8	26,990	-0.11%
2019/04/09	8	82.40	1	82.50	82.50	7	26,686	0.03%
2019/04/08	11	82.58	8.9	82.63	82.40	2.1	26,501	0.01%
2019/04/03	7.9	81.60	46.2	81.08	81.90	-38.4	25,825	-0.15%
2019/04/02	21.2	82.21	38.5	82.37	82.00	-17.3	25,304	-0.07%
2019/04/01	43.2	79.86	169.9	79.57	80.80	-126.7	23,838	-0.53%	大賣/鉅額交易
2019/03/29	10.4	73.10	37	73.30	73.50	-26.6	21,133	-0.13%
2019/03/28	1.3	71.80	1	71.70	71.80	0.3	21,058	0.00%
2019/03/27	5.1	71.96	15	72.00	71.90	-9.9	21,359	-0.05%
2019/03/26	1.4	71.73	1	71.70	71.80	0.4	21,516	0.00%
2019/03/25	13	71.37	0	0.00	71.20	13	21,784	0.06%
2019/03/22	14	72.71	6	72.97	73.00	8	21,732	0.04%
2019/03/21	7	72.83	12	72.89	73.00	-5	21,996	-0.02%
2019/03/20	1	72.20	22	72.28	72.40	-21	22,458	-0.09%
2019/03/19	8	72.23	1	71.90	72.30	7	23,024	0.03%
2019/03/18	27	71.65	5.8	71.54	72.00	21.2	23,226	0.09%
2019/03/15	0.2	70.90	0	0.00	70.60	0.2	23,470	0.00%
2019/03/14	1	71.00	2	70.80	71.10	-1	23,311	0.00%
2019/03/13	14.7	70.79	10	70.80	70.70	4.7	24,214	0.02%
2019/03/12	10	71.30	3	71.20	71.20	7	24,353	0.03%
2019/03/11	11.1	70.62	2	70.55	70.40	9.1	24,453	0.04%
2019/03/08	32.1	70.95	2.8	71.13	70.70	29.3	24,916	0.12%
2019/03/07	9	71.93	9	71.61	71.60	0	25,765	0.00%
2019/03/06	1.4	72.33	7.1	72.23	72.50	-5.7	26,193	-0.02%
2019/03/05	2	71.60	1.2	72.00	71.90	0.8	26,787	0.00%
2019/03/04	16	71.94	11	72.20	72.20	5	26,928	0.02%
2019/02/27	32	72.65	2	72.80	72.70	30	26,754	0.11%
2019/02/26	14.4	72.98	0	0.00	72.80	14.4	26,722	0.05%
2019/02/25	13.2	72.90	6	73.18	73.40	7.2	26,937	0.03%
2019/02/22	9.2	73.24	34.6	73.37	73.50	-25.4	27,267	-0.09%
2019/02/21	5	73.52	23	73.57	73.80	-18	27,552	-0.07%
2019/02/20	2.5	73.20	19.5	73.13	73.20	-17	27,545	-0.06%
2019/02/19	13.2	72.00	14.6	71.94	72.00	-1.4	27,169	-0.01%
2019/02/18	2.3	71.18	8	71.24	71.00	-5.7	27,351	-0.02%
2019/02/15	25.6	70.51	0	0.00	70.30	25.6	27,533	0.09%
2019/02/14	6.1	71.71	1	71.70	71.40	5.1	27,638	0.02%
2019/02/13	8	72.25	10	72.44	72.00	-2	27,733	-0.01%
2019/02/12	8.2	71.77	26	71.46	72.00	-17.8	27,694	-0.06%
2019/02/11	3.1	70.07	4	70.58	69.90	-0.9	27,543	0.00%
2019/01/30	11.5	70.08	2	70.00	70.00	9.5	27,311	0.03%
2019/01/29	15	70.03	8.1	70.02	69.90	6.9	27,329	0.03%
2019/01/28	0.4	70.70	6	70.80	70.80	-5.6	27,288	-0.02%
2019/01/25	7	70.69	7	70.71	70.70	0	27,511	0.00%
2019/01/24	0.4	70.00	1	70.00	70.00	-0.6	27,455	0.00%
2019/01/23	10	69.96	20	70.20	69.70	-10	27,740	-0.04%
2019/01/22	4.1	70.60	0	0.00	70.70	4.1	27,933	0.01%
2019/01/21	3	71.13	1.8	71.06	71.20	1.2	28,393	0.00%
2019/01/18	5.6	70.62	5	70.60	70.80	0.6	29,728	0.00%
2019/01/17	1.3	70.15	2	70.60	70.40	-0.7	30,927	0.00%
2019/01/16	7	70.20	0	0.00	70.20	7	31,610	0.02%
2019/01/15	0	0.00	13	70.32	70.30	-13	31,959	-0.04%
2019/01/14	6.1	69.00	3	69.10	68.70	3.1	32,168	0.01%
2019/01/11	7.7	69.62	2	69.95	69.40	5.7	33,547	0.02%
2019/01/10	4.5	69.31	1	69.30	69.30	3.5	33,515	0.01%
2019/01/09	4.6	69.28	13	69.76	69.90	-8.4	33,515	-0.03%
2019/01/08	1	68.50	7	68.44	68.60	-6	33,510	-0.02%
2019/01/07	4	68.93	9.6	69.11	69.30	-5.6	33,710	-0.02%
2019/01/04	18.2	67.38	6	67.52	67.60	12.2	33,606	0.04%
2019/01/03	20.5	68.98	4	68.73	68.90	16.5	33,646	0.05%
2019/01/02	6	70.07	2	70.20	70.10	4	33,501	0.01%
2018/12/28	4.4	70.80	8.2	70.80	70.80	-3.8	33,856	-0.01%
2018/12/27	4	71.18	4	71.38	70.80	0	34,100	0.00%
2018/12/26	1.2	70.71	3	70.90	70.20	-1.8	34,354	-0.01%
2018/12/25	1	70.30	1	70.40	70.70	0	34,538	0.00%
2018/12/24	4.2	70.96	8.8	71.32	71.40	-4.6	35,126	-0.01%
2018/12/22	17	70.98	0	0.00	70.90	17	35,373	0.05%
2018/12/21	1	70.60	1	70.60	71.40	0	35,779	0.00%
2018/12/20	1.3	71.19	14	71.48	71.50	-12.7	35,804	-0.04%
2018/12/19	4	71.43	4	71.33	71.80	0	35,643	0.00%
2018/12/18	6	70.35	4	70.50	70.80	2	35,873	0.01%
2018/12/17	10.1	71.33	7.8	71.61	71.10	2.3	36,093	0.01%
2018/12/14	12	71.69	12	71.65	71.50	0	36,528	0.00%
2018/12/13	6.2	72.60	24	72.48	73.00	-17.8	36,813	-0.05%
2018/12/12	36.2	70.53	34	70.86	71.20	2.2	37,341	0.01%
2018/12/11	20.2	68.77	16	68.68	68.40	4.2	37,568	0.01%
2018/12/10	38.3	68.00	8	67.86	67.70	30.3	37,759	0.08%
2018/12/07	11.9	69.40	64	69.12	69.10	-52.1	37,568	-0.14%
2018/12/06	68.2	69.42	7	69.00	69.00	61.2	37,365	0.16%
2018/12/05	14	71.91	1	72.00	71.60	13	36,597	0.04%
2018/12/04	2.1	73.55	2	73.60	73.40	0.1	36,922	0.00%
2018/12/03	6.3	73.43	11	73.82	74.00	-4.7	36,977	-0.01%
2018/11/30	3.5	72.34	7.4	73.45	71.90	-3.9	36,598	-0.01%
2018/11/29	11	73.05	11	73.75	72.40	0	35,692	0.00%
2018/11/28	7.5	72.43	18	72.16	73.10	-10.5	35,289	-0.03%
2018/11/27	6.5	70.45	0.8	71.00	70.70	5.7	34,839	0.02%
2018/11/26	8.7	71.03	13	70.99	71.00	-4.3	34,800	-0.01%
2018/11/23	6.4	70.16	35.9	70.01	70.00	-29.5	34,663	-0.09%
2018/11/22	41.8	69.78	3.4	69.91	69.50	38.4	34,653	0.11%
2018/11/21	17.8	69.77	9	69.72	70.60	8.8	34,466	0.03%
2018/11/20	22.7	71.52	5.3	71.89	71.00	17.4	34,147	0.05%
2018/11/19	2.2	73.33	2.9	73.50	73.40	-0.7	33,901	0.00%
2018/11/16	7.6	74.17	0	0.00	74.30	7.6	34,199	0.02%
2018/11/15	4.9	73.30	9	73.54	74.50	-4.1	35,037	-0.01%
2018/11/14	14	73.70	19	73.10	73.30	-5	34,998	-0.01%
2018/11/13	75	74.56	60	74.33	74.40	15	34,972	0.04%
2018/11/12	5	76.10	3	76.20	76.20	2	34,899	0.01%
2018/11/09	5.1	75.85	3	75.90	76.10	2.1	35,101	0.01%
2018/11/08	5.7	76.88	3	76.63	76.60	2.7	35,138	0.01%
2018/11/07	3.2	77.97	0.8	78.00	77.90	2.4	35,022	0.01%
2018/11/06	8.2	77.79	16	79.11	77.30	-7.8	35,016	-0.02%
2018/11/05	6.8	80.07	2	80.00	80.00	4.8	35,081	0.01%
2018/11/02	46	80.24	57.8	79.57	81.00	-11.8	35,222	-0.03%
2018/11/01	28.5	79.82	24	79.60	79.90	4.5	35,105	0.01%
2018/10/31	39.8	78.14	19.4	78.41	78.80	20.4	35,267	0.06%
2018/10/30	57.2	76.28	77	75.69	76.40	-19.8	35,030	-0.06%
2018/10/29	63.5	76.36	76.6	77.23	75.50	-13.1	35,063	-0.04%
2018/10/26	79.4	77.65	102.1	77.77	76.20	-22.7	35,074	-0.06%	大賣/
2018/10/17	101.4	69.23	35.1	70.26	68.10	66.3	34,592	0.19%	大買/
2018/10/16	47.3	70.06	28.1	70.16	70.40	19.2	33,758	0.06%
2018/10/15	22.6	70.69	5.4	70.76	70.50	17.2	33,489	0.05%
2018/10/12	53	71.03	27	70.83	71.90	26	33,508	0.08%
2018/10/11	77.2	70.61	24	70.26	70.10	53.2	33,512	0.16%
2018/10/09	37.8	75.57	6	75.72	75.30	31.8	32,293	0.10%
2018/10/08	25	75.58	11.9	75.50	75.50	13.1	32,342	0.04%
2018/10/05	49	75.84	44.2	75.48	75.60	4.8	32,631	0.01%
2018/10/04	11	76.44	4.1	76.91	76.20	6.9	32,542	0.02%
2018/10/03	1	77.90	23	77.72	77.80	-22	32,668	-0.07%
2018/10/02	14.3	78.33	10	78.78	78.10	4.3	32,896	0.01%
2018/10/01	18.2	79.98	15	79.98	79.90	3.2	32,641	0.01%
2018/09/28	7.1	78.79	10	78.89	79.20	-2.9	32,840	-0.01%
2018/09/27	6	78.00	20	78.10	78.70	-14	32,499	-0.04%
2018/09/26	22	77.53	8.2	77.44	77.30	13.8	32,279	0.04%
2018/09/25	21	76.00	24	75.46	76.10	-3	32,142	-0.01%
2018/09/21	25	75.37	13	75.40	75.80	12	32,370	0.04%
2018/09/20	10	75.76	2	75.60	75.60	8	32,265	0.02%
2018/09/19	12	76.19	7	76.19	76.40	5	32,294	0.02%
2018/09/18	8	76.23	33	76.42	75.80	-25	32,335	-0.08%
2018/09/17	3	77.77	5	77.74	77.80	-2	32,456	-0.01%
2018/09/14	14.2	77.69	4	77.50	77.90	10.2	32,799	0.03%
2018/09/13	18.4	76.13	6	76.23	76.00	12.4	32,828	0.04%
2018/09/12	12.3	77.61	9	77.02	77.00	3.3	32,740	0.01%
2018/09/11	32	77.03	14	76.49	77.70	18	32,803	0.05%
2018/09/10	85	75.43	16	75.60	75.10	69	33,096	0.21%
2018/09/07	55.4	78.23	9	77.83	77.70	46.4	32,715	0.14%
2018/09/06	38	79.22	55	79.36	79.30	-17	32,743	-0.05%
2018/09/05	31	80.21	1	80.50	80.10	30	32,558	0.09%
2018/09/04	15.2	80.20	0	0.00	80.10	15.2	32,939	0.05%
2018/09/03	27.5	80.24	6	80.37	80.10	21.5	33,317	0.06%
2018/08/31	19	80.48	3	80.60	80.50	16	34,592	0.05%
2018/08/30	5	81.30	2.4	81.44	80.90	2.6	35,372	0.01%
2018/08/29	12.5	81.29	2	81.20	81.40	10.5	35,704	0.03%
2018/08/28	9.3	81.21	2	81.20	81.20	7.3	35,877	0.02%
2018/08/27	5	80.92	5	80.98	81.00	0	36,077	0.00%
2018/08/24	12	80.95	2.1	81.12	81.10	9.9	36,106	0.03%
2018/08/23	3	81.27	6.2	81.56	81.80	-3.2	37,143	-0.01%
2018/08/22	2	81.55	6	81.57	81.70	-4	37,444	-0.01%
2018/08/21	3	81.07	2	81.05	81.00	1	37,825	0.00%
2018/08/20	7	81.26	1	81.10	81.00	6	38,555	0.02%
2018/08/17	4.1	81.33	13	81.54	81.10	-8.9	39,047	-0.02%
2018/08/16	6	81.35	4	81.23	81.20	2	39,033	0.01%
2018/08/15	40.2	80.61	27	80.46	81.10	13.2	38,932	0.03%
2018/08/14	86.5	81.54	77	81.68	81.30	9.5	38,576	0.02%
2018/08/13	18	84.36	20	84.67	83.80	-2	37,744	-0.01%
2018/08/10	10	85.84	23.6	85.73	85.90	-13.6	37,559	-0.04%
2018/08/09	2	85.30	12.4	85.35	85.20	-10.4	37,496	-0.03%
2018/08/08	2.2	84.85	24	85.00	85.00	-21.8	37,984	-0.06%
2018/08/07	1.3	84.40	13	84.93	84.40	-11.7	38,653	-0.03%
2018/08/06	0	0.00	29.1	84.65	84.60	-29.1	40,277	-0.07%
2018/08/03	4	83.53	11	83.58	83.80	-7	40,685	-0.02%
2018/08/02	6	83.22	6	84.10	82.80	0	40,725	0.00%
2018/08/01	5	83.86	7	84.10	84.10	-2	40,747	0.00%
2018/07/31	5.4	83.52	1	83.70	83.80	4.4	40,718	0.01%
2018/07/30	11	83.91	33	84.04	84.20	-22	40,734	-0.05%
2018/07/27	12	83.20	8	83.31	83.20	4	40,533	0.01%
2018/07/26	14.2	82.82	52	83.03	83.50	-37.8	40,985	-0.09%
2018/07/25	21	82.87	6	83.03	82.70	15	41,156	0.04%
2018/07/24	32.4	85.27	54.2	85.25	85.20	-21.8	41,023	-0.05%
2018/07/23	3	85.53	16.2	85.36	85.50	-13.2	40,405	-0.03%
2018/07/20	32	84.84	34	84.97	85.30	-2	40,448	0.00%
2018/07/19	13	85.07	34.2	85.01	85.20	-21.2	40,634	-0.05%
2018/07/18	10.3	84.13	25	83.91	84.10	-14.7	41,177	-0.04%
2018/07/17	0.2	82.90	23	82.98	82.90	-22.8	41,148	-0.06%
2018/07/16	17	83.06	35	83.17	82.80	-18	41,273	-0.04%
2018/07/13	16.3	82.25	33	82.43	82.90	-16.7	42,018	-0.04%
2018/07/12	11	81.21	2	81.20	81.20	9	42,639	0.02%
2018/07/11	12	81.55	13	81.38	81.60	-1	42,885	0.00%
2018/07/10	10	80.62	3	80.67	80.50	7	42,680	0.02%
2018/07/09	23	80.98	2	81.50	80.80	21	42,584	0.05%
2018/07/06	20.5	80.41	21	80.29	80.50	-0.5	42,830	0.00%
2018/07/05	13	81.12	5	81.10	81.20	8	42,840	0.02%
2018/07/04	5	81.14	1	80.90	81.60	4	43,143	0.01%
2018/07/03	32	80.78	0	0.00	80.70	32	43,802	0.07%
2018/07/02	8	81.98	3	81.27	81.00	5	44,386	0.01%
2018/06/29	18	81.63	7	82.50	83.20	11	44,722	0.02%
2018/06/28	11	80.65	7	80.76	80.50	4	46,328	0.01%
2018/06/27	57.1	81.09	4	81.00	80.90	53.1	46,430	0.11%
2018/06/26	29.5	80.77	8.1	80.81	81.00	21.4	46,386	0.05%
2018/06/25	22.2	81.73	2	82.00	81.50	20.2	46,072	0.04%
2018/06/22	26	82.13	7.2	82.17	82.30	18.9	45,973	0.04%
2018/06/21	17.2	83.03	3	82.73	82.70	14.2	45,954	0.03%
2018/06/20	28	82.23	6.1	82.65	83.00	21.9	46,402	0.05%
2018/06/19	69.9	83.23	3	83.17	83.00	66.9	46,024	0.15%
2018/06/15	23.3	84.86	8	84.66	85.00	15.3	45,391	0.03%
2018/06/14	93	86.15	8	85.83	85.50	85	44,934	0.19%
2018/06/13	32	87.86	22	87.70	87.80	10	44,377	0.02%
2018/06/12	23	87.59	27	87.51	87.70	-4	45,087	-0.01%
2018/06/11	23	87.64	5.5	87.72	87.40	17.5	45,024	0.04%
2018/06/08	68.2	89.62	58	89.15	88.30	10.2	45,184	0.02%
2018/06/07	24	89.83	28.1	90.24	91.20	-4.1	44,916	-0.01%
2018/06/06	7.2	88.93	55	88.77	89.10	-47.8	44,888	-0.11%
2018/06/05	6	88.08	23	87.92	88.10	-17	45,553	-0.04%
2018/06/04	1.2	87.63	46.3	87.83	87.80	-45.2	45,573	-0.10%
2018/06/01	8.5	86.40	0	0.00	86.60	8.5	45,724	0.02%
2018/05/31	39.4	86.87	29	87.24	85.70	10.4	45,907	0.02%
2018/05/30	43	87.01	19.1	87.62	87.40	23.9	45,020	0.05%
2018/05/29	5.2	88.44	30	88.51	87.60	-24.9	44,829	-0.06%
2018/05/28	29.7	88.53	55	88.45	88.80	-25.3	44,821	-0.06%
2018/05/25	33	85.10	46.6	85.47	86.50	-13.6	44,419	-0.03%
2018/05/24	7	84.19	17.1	84.21	84.10	-10.1	44,188	-0.02%
2018/05/23	4	84.05	2	83.95	83.60	2	44,702	0.00%
2018/05/22	31	84.26	3.6	84.70	84.00	27.4	45,124	0.06%
2018/05/21	12.3	84.99	11	84.95	85.00	1.3	45,700	0.00%
2018/05/18	7	84.33	4	84.28	83.90	3	46,339	0.01%
2018/05/17	6.2	84.89	7	84.69	84.20	-0.8	47,022	0.00%
2018/05/16	30	85.11	12.4	84.84	84.60	17.6	47,215	0.04%
2018/05/15	27	86.68	50.2	87.14	86.00	-23.2	47,488	-0.05%
2018/05/14	54.2	88.80	128.2	88.69	89.00	-74	48,662	-0.15%	大賣/
2018/05/11	29	84.60	67.2	84.49	85.00	-38.2	47,388	-0.08%
2018/05/10	28	82.49	11	82.65	82.90	17	47,391	0.04%
2018/05/09	24	82.25	3	82.30	81.80	21	47,644	0.04%
2018/05/08	5	82.10	33	82.24	82.60	-28	48,053	-0.06%
2018/05/07	31	81.05	11	81.67	81.60	20	48,209	0.04%
2018/05/04	22.5	80.61	3	80.27	80.40	19.5	48,519	0.04%
2018/05/03	57	80.51	1	80.70	80.10	56	48,855	0.11%
2018/05/02	25	83.20	3	82.57	81.80	22	48,950	0.04%
2018/04/30	28.1	82.46	11	82.58	82.90	17.1	49,029	0.03%
2018/04/27	22	81.13	8	81.00	81.50	14	49,363	0.03%
2018/04/26	24.9	80.90	6	80.73	80.60	18.9	49,915	0.04%
2018/04/25	63.1	80.19	21	80.20	80.40	42.1	50,957	0.08%
2018/04/24	44	81.02	14	81.01	80.60	30	51,057	0.06%
2018/04/23	40	83.19	3	83.17	83.00	37	50,484	0.07%
2018/04/20	34	83.98	4	84.03	84.00	30	50,371	0.06%
2018/04/19	32	83.93	36	84.00	85.00	-4	50,547	-0.01%
2018/04/18	64.3	85.28	15	85.36	84.80	49.3	50,204	0.10%
2018/04/17	28.4	86.75	5	86.70	86.50	23.4	50,087	0.05%
2018/04/16	7.2	87.48	1	87.90	87.60	6.2	50,333	0.01%
2018/04/13	11	87.05	22.3	87.28	87.00	-11.3	50,506	-0.02%
2018/04/12	38.1	87.02	7	87.01	86.80	31.1	50,851	0.06%
2018/04/11	88	87.90	20	88.28	87.30	68	51,181	0.13%
2018/04/10	17	87.07	5	87.26	87.00	12	51,411	0.02%
2018/04/09	15	86.93	4	87.28	87.40	11	51,757	0.02%
2018/04/03	53	87.20	60.2	87.14	87.20	-7.2	51,281	-0.01%
2018/04/02	69.1	88.33	15	88.58	88.10	54.1	50,921	0.11%
2018/03/31	169.6	88.89	59	89.99	88.50	110.6	50,680	0.22%	大買/鉅額交易
2018/03/30	13.4	91.89	21.2	92.12	91.40	-7.8	48,765	-0.02%
2018/03/29	19	90.11	0	0.00	90.00	19	48,632	0.04%
2018/03/28	9	90.36	3	90.60	90.10	6	48,333	0.01%
2018/03/27	59	91.01	5	91.20	91.20	54	48,237	0.11%
2018/03/26	33.2	90.01	16	89.98	90.20	17.2	48,082	0.04%
2018/03/23	51	90.90	20	90.80	90.40	31	48,202	0.06%
2018/03/22	4	92.88	16	92.95	92.80	-12	48,376	-0.02%
2018/03/21	11	92.52	16	92.52	92.40	-5	48,263	-0.01%
2018/03/20	12	92.66	9	92.57	92.60	3	48,615	0.01%
2018/03/19	8	92.79	97	92.81	92.90	-89	48,662	-0.18%
2018/03/16	24.8	93.04	8	93.35	92.80	16.8	48,767	0.03%
2018/03/15	14	93.37	11	93.91	93.40	3	48,424	0.01%
2018/03/14	54.2	93.65	17	93.70	93.30	37.2	48,939	0.08%
2018/03/13	66	95.78	105	95.46	95.20	-39	48,868	-0.08%	大賣/
2018/03/12	43.1	94.08	72.2	93.91	94.30	-29.1	48,136	-0.06%
2018/03/09	80.1	91.21	51	91.52	91.90	29.1	48,311	0.06%
2018/03/08	29.6	89.49	1	89.40	89.40	28.6	48,434	0.06%
2018/03/07	60	89.47	6	89.68	88.50	54	48,600	0.11%
2018/03/06	4.1	88.18	7.4	88.11	88.20	-3.3	49,225	-0.01%
2018/03/05	27.9	87.42	17	87.51	87.00	10.9	49,994	0.02%
2018/03/02	13.3	87.31	2	87.70	87.80	11.3	49,680	0.02%
2018/03/01	18.2	87.95	7	87.99	87.90	11.2	49,850	0.02%
2018/02/27	13.5	89.33	3	89.10	88.10	10.5	49,752	0.02%
2018/02/26	13	89.23	9.3	89.10	88.80	3.7	49,448	0.01%
2018/02/23	24.9	88.77	11	88.84	88.90	13.9	49,325	0.03%
2018/02/22	19.8	87.82	2	87.65	87.90	17.8	49,530	0.04%
2018/02/21	19.2	88.54	2	88.60	88.20	17.2	49,335	0.03%
2018/02/12	62.1	87.84	4	87.90	87.60	58.1	48,915	0.12%
2018/02/09	54	86.96	11	87.12	87.50	43	48,743	0.09%
2018/02/08	28.2	89.33	2	89.50	89.00	26.2	48,453	0.05%
2018/02/07	66.2	90.53	4	90.65	90.00	62.2	49,905	0.12%
2018/02/06	119.4	89.84	37	89.74	89.20	82.4	49,153	0.17%	大買/
2018/02/05	44	93.04	4	92.98	92.80	40	47,142	0.08%
2018/02/02	6	94.25	24	94.86	95.20	-18	47,140	-0.04%
2018/02/01	11	93.65	8	93.65	93.50	3	47,024	0.01%
2018/01/31	39	92.47	34	92.53	92.20	5	46,756	0.01%
2018/01/30	29.1	94.00	2	94.65	93.60	27.1	46,299	0.06%
2018/01/29	29.2	94.87	16	94.83	94.70	13.2	46,043	0.03%
2018/01/26	19	95.44	25	95.42	95.40	-6	45,847	-0.01%
2018/01/25	11.2	95.61	14.9	95.97	95.40	-3.7	45,486	-0.01%
2018/01/24	12	95.98	20	96.04	95.90	-8	44,848	-0.02%
2018/01/23	33	95.91	27	96.23	96.90	6	44,696	0.01%
2018/01/22	32	96.85	28	96.78	96.60	4	44,513	0.01%
2018/01/19	32.4	96.00	131.2	96.26	96.90	-98.8	43,848	-0.23%	大賣/
2018/01/18	32.8	94.44	17.5	94.51	93.80	15.4	42,486	0.04%
2018/01/17	12	93.18	12	93.14	93.40	0	42,043	0.00%
2018/01/16	20.1	93.29	58.7	93.28	93.40	-38.6	41,887	-0.09%
2018/01/15	7.2	92.77	13	92.97	93.30	-5.8	41,766	-0.01%
2018/01/12	29.1	91.86	19.3	91.69	91.80	9.8	41,540	0.02%
2018/01/11	82.1	91.29	3	91.90	91.40	79.1	41,459	0.19%
2018/01/10	43.1	90.91	8	90.93	90.80	35.1	40,939	0.09%
2018/01/09	31	91.96	5	91.84	91.80	26	40,640	0.06%
2018/01/08	46.7	91.86	14.1	91.81	91.80	32.6	40,616	0.08%
2018/01/05	36.1	92.08	18	92.33	93.00	18.1	40,275	0.04%
2018/01/04	29.3	92.81	13	93.47	92.60	16.3	39,996	0.04%
2018/01/03	63	94.22	6	94.43	94.00	57	39,819	0.14%
2018/01/02	33	95.10	6	94.95	95.00	27	39,215	0.07%