鴻海 (2317)-大昌-樹林券商分點個股進出

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
185.5
漲跌
▲0.5
漲幅
+0.27%
成交量
67,730張
產業
上市其他電子類股
5971人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

鴻海 (2317)籌碼相關－大昌-樹林券商分點個股進出

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

大昌-樹林券商分點個股進出
大昌-樹林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
2024/05/28	81.3	183.99	38.5	184.89	185.50	42.8	129,230	0.03%
2024/05/27	32.6	183.78	58.6	183.66	185.00	-25.9	128,741	-0.02%
2024/05/24	9.6	174.47	38.1	174.32	176.00	-28.5	127,321	-0.02%
2024/05/23	24	171.70	49.1	172.47	173.00	-25.1	126,500	-0.02%
2024/05/22	58.6	168.87	29	168.74	169.00	29.6	125,395	0.02%
2024/05/21	68.5	166.68	9.4	166.71	166.00	59.1	124,802	0.05%
2024/05/20	107.4	167.49	37	167.95	167.50	70.4	124,336	0.06%	大買/
2024/05/17	71.2	169.81	36.1	169.42	170.00	35.1	123,763	0.03%
2024/05/16	153.9	175.72	298.3	175.26	171.50	-144.4	122,712	-0.12%	大買/大賣/鉅額交易
2024/05/15	105.3	169.17	189.4	170.46	170.50	-84.1	120,759	-0.07%	大買/大賣/
2024/05/14	67.9	170.76	82.8	171.66	172.00	-14.9	118,632	-0.01%
2024/05/13	79.2	170.64	30.9	170.86	169.50	48.4	116,850	0.04%
2024/05/10	51.7	169.84	29.4	169.53	169.50	22.3	115,830	0.02%
2024/05/09	93.6	172.67	32	172.44	170.50	61.6	114,664	0.05%
2024/05/08	45.6	169.49	38.2	169.78	169.50	7.5	113,075	0.01%
2024/05/07	70.4	168.77	86.3	169.11	169.50	-15.8	112,117	-0.01%
2024/05/06	81.3	165.82	151	165.42	167.50	-69.7	110,314	-0.06%	大賣/
2024/05/03	18	157.72	110.4	157.86	156.00	-92.4	107,787	-0.09%	大賣/
2024/05/02	98.6	153.06	8	153.44	154.00	90.6	107,073	0.08%
2024/04/30	57.7	157.29	81.9	157.84	156.00	-24.2	106,176	-0.02%
2024/04/29	47.5	159.23	165.2	158.09	158.50	-117.7	105,289	-0.11%	大賣/鉅額交易
2024/04/26	85.4	155.52	115.8	155.98	155.00	-30.4	104,036	-0.03%	大賣/
2024/04/25	103.6	152.35	26	152.04	151.50	77.6	102,659	0.08%	大買/
2024/04/24	96.3	152.89	199.2	151.37	156.00	-102.9	101,157	-0.10%	大賣/鉅額交易
2024/04/23	41	144.56	43	145.01	144.00	-2	98,752	0.00%
2024/04/22	49	142.86	57.3	143.16	143.00	-8.3	98,059	-0.01%
2024/04/19	133.3	142.40	41.5	143.36	143.00	91.8	97,247	0.09%	大買/
2024/04/18	22	146.52	31.1	147.66	148.00	-9.1	95,526	-0.01%
2024/04/17	45	144.98	37.1	145.53	146.50	7.9	94,851	0.01%
2024/04/16	102.2	139.81	83.4	139.87	141.00	18.8	93,480	0.02%	大買/
2024/04/15	99.4	147.13	43	146.90	146.00	56.4	90,976	0.06%
2024/04/12	41.9	151.19	43.4	151.68	150.50	-1.6	89,690	0.00%
2024/04/11	97.6	149.94	37.5	149.79	150.00	60.1	87,961	0.07%
2024/04/10	75.2	156.84	19.3	155.98	154.50	55.9	85,355	0.07%
2024/04/09	75.2	158.22	60	159.20	158.00	15.2	84,044	0.02%
2024/04/08	42	158.36	51.5	158.30	158.00	-9.5	82,682	-0.01%
2024/04/03	57.1	156.44	51.4	158.00	159.00	5.6	81,311	0.01%
2024/04/02	59.2	155.96	90.6	156.46	159.00	-31.4	79,344	-0.04%
2024/04/01	48.3	152.08	67	152.01	150.50	-18.7	76,692	-0.02%
2024/03/29	105.9	153.04	73.7	153.30	150.00	32.3	75,560	0.04%	大買/
2024/03/28	138.2	154.45	115.7	154.31	155.50	22.5	73,210	0.03%	大買/大賣/
2024/03/27	60.1	146.69	68.6	146.96	148.50	-8.5	70,339	-0.01%
2024/03/26	51.5	143.22	85.9	142.88	142.00	-34.5	68,483	-0.05%
2024/03/25	62.2	145.15	93	145.90	145.50	-30.8	66,381	-0.05%
2024/03/22	135.4	144.39	103.5	146.21	145.50	31.9	64,505	0.05%	大買/大賣/
2024/03/21	33.2	141.91	159	142.47	142.50	-125.8	61,032	-0.21%	大賣/鉅額交易
2024/03/20	80.6	139.05	136.2	138.33	138.00	-55.5	58,649	-0.09%	大賣/
2024/03/19	52.4	133.63	122.3	134.09	136.00	-69.9	55,781	-0.13%	大賣/
2024/03/18	58.4	133.92	98	133.58	136.00	-39.6	53,182	-0.07%
2024/03/15	100.7	130.89	375.8	130.67	132.00	-275.2	49,532	-0.56%	大賣/鉅額交易
2024/03/14	33	119.41	155.7	119.20	121.00	-122.7	43,236	-0.28%	大賣/鉅額交易
2024/03/13	118.1	120.66	221.9	121.10	120.50	-103.9	40,314	-0.26%	大買/大賣/鉅額交易
2024/03/12	40.6	116.79	268.5	115.58	119.00	-227.9	34,910	-0.65%	大賣/鉅額交易
2024/03/11	18.7	107.03	106.8	108.83	109.50	-88.1	29,389	-0.30%	大賣/
2024/03/08	53.3	106.19	12	107.54	105.00	41.3	27,431	0.15%
2024/03/07	24.3	107.54	20.1	107.67	107.50	4.2	26,533	0.02%
2024/03/06	5	106.10	22.6	106.73	106.50	-17.6	26,183	-0.07%
2024/03/05	30.3	107.51	23.8	107.41	106.50	6.5	26,190	0.02%
2024/03/04	23	105.61	130.4	104.98	106.50	-107.4	25,463	-0.42%	大賣/鉅額交易
2024/03/01	13	102.92	5	103.00	102.00	8	24,125	0.03%
2024/02/29	32	103.06	4	103.00	103.00	28	24,041	0.12%
2024/02/27	4.2	103.52	21.9	103.66	103.50	-17.7	23,750	-0.07%
2024/02/26	8	103.81	5	103.40	103.50	3	23,649	0.01%
2024/02/23	0.1	103.00	7.3	103.14	103.00	-7.2	23,790	-0.03%
2024/02/22	7	103.36	11	103.41	103.50	-4	24,119	-0.02%
2024/02/21	6	103.17	3	103.50	103.00	3	24,289	0.01%
2024/02/20	7	104.00	32.5	103.74	103.50	-25.5	24,762	-0.10%
2024/02/19	11.9	102.50	8	102.50	103.00	3.9	24,617	0.02%
2024/02/16	3.2	101.02	1	101.00	101.50	2.2	25,053	0.01%
2024/02/15	13.6	101.83	1.5	101.35	101.00	12.1	25,287	0.05%
2024/02/05	2	101.50	14	101.54	101.50	-12	25,125	-0.05%
2024/02/02	3.1	101.84	2	102.00	102.00	1.1	25,105	0.00%
2024/02/01	4	102.13	7	102.57	103.00	-3	25,344	-0.01%
2024/01/31	1.5	102.00	1.1	102.00	102.50	0.4	25,428	0.00%
2024/01/30	2.5	102.40	1.1	102.50	102.00	1.4	25,581	0.01%
2024/01/29	3	102.50	5	102.40	102.50	-2	25,927	-0.01%
2024/01/26	1.3	102.50	4	102.62	102.50	-2.7	26,364	-0.01%
2024/01/25	2	101.75	19	101.82	102.00	-17	26,353	-0.06%
2024/01/24	0	0.00	8	100.94	100.50	-8	26,387	-0.03%
2024/01/23	2	101.00	4.6	100.78	101.00	-2.6	27,103	-0.01%
2024/01/22	6.2	100.08	0.5	100.35	99.90	5.7	29,035	0.02%
2024/01/19	1	100.50	7.5	100.19	100.50	-6.5	29,204	-0.02%
2024/01/18	1	99.20	10.5	99.17	99.90	-9.5	29,563	-0.03%
2024/01/17	78.8	99.13	5.2	98.93	98.60	73.6	29,936	0.25%
2024/01/16	5.2	99.75	14	100.00	100.00	-8.9	30,976	-0.03%
2024/01/15	19.7	100.53	11.6	100.53	100.00	8.1	31,922	0.03%
2024/01/12	2.9	100.72	0	0.00	100.50	2.9	32,081	0.01%
2024/01/11	16.5	100.21	5.3	100.50	100.50	11.2	32,209	0.03%
2024/01/10	17.3	100.53	4	100.13	100.00	13.3	32,083	0.04%
2024/01/09	6.4	101.66	2.6	101.38	101.00	3.8	31,963	0.01%
2024/01/08	11.5	102.27	2	103.00	101.50	9.5	31,828	0.03%
2024/01/05	2.5	104.00	0.4	104.00	104.00	2.1	31,693	0.01%
2024/01/04	0	0.00	1	104.50	104.00	-1	31,937	0.00%
2024/01/03	0	0.00	99	104.49	104.50	-99	32,154	-0.31%
2024/01/02	1	104.50	13	104.85	105.00	-12	32,305	-0.04%
2023/12/29	9	104.06	12.5	104.46	104.50	-3.5	32,250	-0.01%
2023/12/28	4.1	103.62	5.2	103.79	104.00	-1.1	32,274	0.00%
2023/12/27	1	103.50	0	0.00	103.50	1	32,180	0.00%
2023/12/26	2	103.50	2.5	103.70	104.00	-0.5	32,097	0.00%
2023/12/25	9	103.67	2	103.50	103.50	7	32,284	0.02%
2023/12/22	2	103.50	4.5	103.44	103.50	-2.5	32,363	-0.01%
2023/12/21	8.6	103.01	24	103.29	103.50	-15.4	32,468	-0.05%
2023/12/20	2.8	103.61	26.8	103.42	104.50	-24	32,160	-0.07%
2023/12/19	4	101.75	11	102.41	102.50	-7	31,507	-0.02%
2023/12/18	1	101.50	10.5	101.93	102.00	-9.5	31,329	-0.03%
2023/12/15	18	101.36	6.3	101.71	101.50	11.7	31,177	0.04%
2023/12/14	10.5	101.74	23	101.87	102.00	-12.5	30,726	-0.04%
2023/12/13	8	101.00	3	100.50	101.00	5	30,500	0.02%
2023/12/12	5.5	100.91	8	100.88	101.00	-2.5	30,839	-0.01%
2023/12/11	2.1	100.76	4	101.00	101.00	-1.9	30,769	-0.01%
2023/12/08	5	101.30	2.1	101.50	101.50	2.9	30,658	0.01%
2023/12/07	5.1	101.00	1	101.00	101.00	4.1	30,887	0.01%
2023/12/06	5	101.30	0	0.00	101.00	5	30,950	0.02%
2023/12/05	5	100.80	9.5	100.89	101.00	-4.5	30,895	-0.01%
2023/12/04	0	0.00	7.2	100.86	101.00	-7.2	30,773	-0.02%
2023/12/01	9.6	100.58	11	100.77	100.50	-1.4	30,811	0.00%
2023/11/30	6	101.75	3.5	101.57	101.50	2.5	30,592	0.01%
2023/11/29	4	102.88	1.4	102.36	102.00	2.6	30,267	0.01%
2023/11/28	17.1	102.73	22	102.30	102.50	-4.9	29,970	-0.02%
2023/11/27	11.1	102.45	22	102.05	101.50	-11	30,482	-0.04%
2023/11/24	10.1	101.55	12	101.33	101.50	-1.9	30,442	-0.01%
2023/11/22	6	102.50	22	102.89	102.00	-16	31,063	-0.05%
2023/11/21	49	101.50	26	102.13	102.50	23	30,942	0.07%
2023/11/20	24.2	101.33	0	0.00	101.00	24.2	31,170	0.08%
2023/11/17	1	102.50	72.2	102.34	102.50	-71.2	30,949	-0.23%
2023/11/16	3	101.00	9.1	100.99	101.00	-6.1	30,387	-0.02%
2023/11/15	47.5	100.12	17.6	100.41	100.50	29.9	30,054	0.10%
2023/11/14	11.7	100.29	66.4	99.73	100.00	-54.7	29,488	-0.19%
2023/11/13	2.4	97.92	18	97.95	97.70	-15.6	29,120	-0.05%
2023/11/10	31.9	97.29	3	97.53	97.20	28.9	29,544	0.10%
2023/11/09	20	97.92	15	98.13	97.90	5	30,337	0.02%
2023/11/08	10.1	96.71	30	97.08	97.00	-19.8	30,321	-0.07%
2023/11/07	29.9	95.89	2	95.85	96.10	27.9	30,373	0.09%
2023/11/06	27.9	96.71	10	96.78	96.40	17.9	30,281	0.06%
2023/11/03	21.6	95.63	6	95.83	95.80	15.6	29,982	0.05%
2023/11/02	5	96.98	24.1	96.53	97.00	-19.1	29,758	-0.06%
2023/11/01	47.2	96.07	10.2	96.06	95.60	37	30,097	0.12%
2023/10/31	43.1	96.14	74.9	96.04	96.50	-31.8	30,309	-0.10%
2023/10/30	116.9	95.03	17.1	94.61	94.50	99.7	29,933	0.33%	大買/
2023/10/27	13.2	98.34	2.1	98.56	98.20	11.1	28,083	0.04%
2023/10/26	22.2	98.34	9.1	98.50	98.50	13.2	28,036	0.05%
2023/10/25	19.8	99.00	20	98.76	99.00	-0.2	27,773	0.00%
2023/10/24	148.2	98.59	26	98.25	98.30	122.2	27,620	0.44%	大買/鉅額交易
2023/10/23	125.2	100.73	136	100.51	100.50	-10.8	26,288	-0.04%	大買/大賣/
2023/10/20	19	103.00	7	103.86	103.50	12	25,919	0.05%
2023/10/19	14.5	103.62	1.1	104.86	103.50	13.4	25,714	0.05%
2023/10/18	0.1	105.50	2	105.75	105.50	-1.9	25,514	-0.01%
2023/10/17	8	107.06	1	106.50	106.50	7	25,614	0.03%
2023/10/16	1	107.00	3	107.00	107.00	-2	26,265	-0.01%
2023/10/13	3	107.17	6.6	107.23	107.50	-3.6	26,851	-0.01%
2023/10/12	3	106.67	15.2	106.99	107.00	-12.2	27,096	-0.04%
2023/10/11	5.7	105.99	4	106.25	106.00	1.7	27,348	0.01%
2023/10/06	12	105.50	23.5	105.11	105.50	-11.5	27,369	-0.04%
2023/10/05	17.5	103.41	3	104.00	103.50	14.5	27,528	0.05%
2023/10/04	11.6	102.83	20	102.50	103.00	-8.5	27,645	-0.03%
2023/10/03	6	104.00	0	0.00	104.00	6	27,599	0.02%
2023/10/02	1	105.00	0	0.00	104.50	1	27,816	0.00%
2023/09/28	14.1	103.43	0	0.00	104.00	14.1	28,735	0.05%
2023/09/27	6.1	103.84	0	0.00	104.00	6.1	29,226	0.02%
2023/09/26	6.1	104.50	3	104.00	104.00	3.1	30,286	0.01%
2023/09/25	1	105.00	1	105.50	105.50	0	31,242	0.00%
2023/09/22	5.5	105.05	2	105.00	105.00	3.5	31,773	0.01%
2023/09/21	7.1	105.22	0	0.00	105.00	7.1	32,181	0.02%
2023/09/20	24	106.54	0	0.00	106.00	24	32,555	0.07%
2023/09/19	6	107.00	2.1	107.24	106.50	4	33,360	0.01%
2023/09/18	13	106.05	12	105.75	106.50	1	34,796	0.00%
2023/09/15	11.2	106.31	1	106.50	106.00	10.2	35,058	0.03%
2023/09/14	5.1	106.50	3	106.50	106.50	2.1	34,962	0.01%
2023/09/13	6	106.17	7	106.71	106.00	-1	35,116	0.00%
2023/09/12	1	106.50	7	106.93	107.50	-6	35,594	-0.02%
2023/09/11	2.2	105.05	0	0.00	105.00	2.2	35,679	0.01%
2023/09/08	0	0.00	3	105.00	106.00	-3	35,975	-0.01%
2023/09/07	5.1	105.61	1	105.50	105.50	4.1	36,936	0.01%
2023/09/06	6.1	106.00	0	0.00	106.00	6.1	38,325	0.02%
2023/09/05	3	106.67	0.2	107.00	107.00	2.8	38,319	0.01%
2023/09/04	7.9	106.31	1	106.50	106.50	6.9	38,384	0.02%
2023/09/01	0.9	107.00	7.1	107.14	107.50	-6.2	38,403	-0.02%
2023/08/31	6	106.33	23	106.59	106.50	-17	38,772	-0.04%
2023/08/30	5	106.00	11.1	106.45	106.00	-6.1	38,234	-0.02%
2023/08/29	28.1	105.97	17	105.82	106.00	11.1	38,783	0.03%
2023/08/28	2.1	108.48	3	108.33	108.00	-0.9	38,485	0.00%
2023/08/25	16	108.16	3	108.50	108.00	13	39,185	0.03%
2023/08/24	4	109.88	34.1	109.25	109.50	-30.1	40,302	-0.07%
2023/08/23	4	106.63	6.5	106.62	106.50	-2.5	40,756	-0.01%
2023/08/21	10	106.30	6	105.50	106.00	4	41,271	0.01%
2023/08/18	9.4	106.39	8	106.13	106.00	1.4	41,354	0.00%
2023/08/17	4.3	106.60	5.5	105.77	106.50	-1.2	41,432	0.00%
2023/08/16	19	105.87	10	105.61	105.50	9	41,323	0.02%
2023/08/15	36.7	107.85	11	107.91	107.00	25.7	41,146	0.06%
2023/08/14	12	109.71	8	109.50	110.00	4	40,542	0.01%
2023/08/11	4	109.00	8.6	108.94	108.50	-4.6	40,690	-0.01%
2023/08/10	11	110.27	13	110.19	110.00	-2	41,012	0.00%
2023/08/09	5.2	110.50	5	110.50	110.50	0.2	41,109	0.00%
2023/08/08	2	110.25	30	110.53	110.50	-28	41,947	-0.07%
2023/08/07	15.6	110.44	5	111.20	109.50	10.6	41,823	0.03%
2023/08/04	1.6	110.00	12	110.21	111.00	-10.4	41,358	-0.03%
2023/08/02	20.5	108.40	2	109.00	108.00	18.5	41,384	0.04%
2023/08/01	3	110.00	9	110.11	110.50	-6	40,993	-0.01%
2023/07/31	18	109.11	7	109.00	108.50	11	40,803	0.03%
2023/07/28	10.7	109.79	0	0.00	109.50	10.7	40,510	0.03%
2023/07/27	12	111.08	3	111.33	110.50	9	40,589	0.02%
2023/07/26	7.8	111.44	3	111.67	111.50	4.8	40,899	0.01%
2023/07/25	12.3	111.16	34.5	111.25	112.00	-22.2	40,721	-0.05%
2023/07/24	7.2	108.07	4.5	108.22	108.00	2.7	39,989	0.01%
2023/07/21	2.5	107.80	1	107.50	107.50	1.5	40,226	0.00%
2023/07/20	23	108.41	4	108.75	108.00	19	40,260	0.05%
2023/07/19	31.1	111.54	3	110.67	108.50	28.1	40,018	0.07%
2023/07/18	10.1	112.14	37	111.95	112.00	-26.9	39,654	-0.07%
2023/07/17	10	110.40	22	110.02	110.50	-12	39,110	-0.03%
2023/07/14	4.4	107.48	33	108.29	109.50	-28.6	38,735	-0.07%
2023/07/13	1.2	108.45	9.1	108.17	107.00	-7.8	38,284	-0.02%
2023/07/12	7	106.86	35.4	106.98	107.50	-28.4	38,042	-0.07%
2023/07/11	13.9	104.89	8	105.00	105.00	5.9	37,842	0.02%
2023/07/10	83.8	105.15	5	105.10	104.50	78.8	37,828	0.21%
2023/07/07	13	105.15	47	105.13	105.50	-34	37,756	-0.09%
2023/07/06	144.3	106.71	3	105.67	105.50	141.3	37,732	0.37%	大買/鉅額交易
2023/07/05	36.3	108.70	1	108.00	108.50	35.3	36,789	0.10%
2023/07/04	87.1	111.18	34	110.06	110.00	53.1	36,139	0.15%
2023/07/03	152.8	114.70	237.1	114.76	115.00	-84.3	35,462	-0.24%	大買/大賣/
2023/06/30	17.5	112.19	18	112.53	113.00	-0.5	34,309	0.00%
2023/06/29	17	114.29	34.5	113.73	113.00	-17.5	33,829	-0.05%
2023/06/28	30.2	115.07	20.2	114.70	115.00	10	33,522	0.03%
2023/06/27	31.9	115.08	22.2	115.29	114.00	9.7	33,179	0.03%
2023/06/26	41.2	115.34	35.7	115.09	115.50	5.5	32,601	0.02%
2023/06/21	76.5	112.51	34.3	112.73	113.00	42.2	32,082	0.13%
2023/06/20	6.7	112.37	48	112.09	112.50	-41.3	32,028	-0.13%
2023/06/19	37.2	112.38	4	112.38	112.50	33.2	31,892	0.10%
2023/06/16	23.8	111.50	52.1	111.69	111.00	-28.3	31,825	-0.09%
2023/06/15	7.8	111.54	4.4	111.27	111.50	3.4	31,398	0.01%
2023/06/14	7.3	112.21	18.1	112.39	112.50	-10.8	31,855	-0.03%
2023/06/13	23.3	112.56	95.2	112.57	112.50	-71.9	31,723	-0.23%
2023/06/12	14.4	110.78	86.2	110.40	110.50	-71.8	30,901	-0.23%
2023/06/09	1.1	107.50	4.5	107.83	108.00	-3.4	29,760	-0.01%
2023/06/08	7	107.50	9	107.22	107.00	-2	29,876	-0.01%
2023/06/07	2.4	107.75	8	107.50	108.00	-5.6	30,051	-0.02%
2023/06/06	6.2	106.53	3	107.17	107.00	3.2	30,703	0.01%
2023/06/05	14	107.82	3	107.83	107.50	11	30,622	0.04%
2023/06/02	62	108.33	31	108.06	108.00	31	31,419	0.10%
2023/06/01	16.1	106.94	51	106.80	108.00	-34.9	31,156	-0.11%
2023/05/31	16.1	107.12	18.1	106.61	106.50	-2	30,871	-0.01%
2023/05/30	18	107.09	56.3	107.06	107.00	-38.4	30,356	-0.13%
2023/05/29	6.2	105.08	52.3	104.75	105.50	-46.1	29,635	-0.16%
2023/05/26	19.5	102.54	8	102.38	102.50	11.5	29,233	0.04%
2023/05/25	3	102.50	1.6	103.00	102.50	1.4	28,999	0.00%
2023/05/24	1	102.50	2	103.00	103.00	-1	28,936	0.00%
2023/05/23	8.3	102.56	2	102.50	102.50	6.3	28,904	0.02%
2023/05/22	6	102.75	24	102.92	103.00	-18	28,907	-0.06%
2023/05/19	22	102.52	1	103.00	103.00	21	29,083	0.07%
2023/05/18	1	103.50	24	102.98	103.00	-23	29,193	-0.08%
2023/05/17	3.2	102.34	17	102.88	102.50	-13.8	29,333	-0.05%
2023/05/16	18.9	102.26	0	0.00	102.00	18.9	28,993	0.07%
2023/05/15	13	102.04	1	102.00	102.00	12	28,601	0.04%
2023/05/12	2.1	104.98	0	0.00	102.50	2.1	28,557	0.01%
2023/05/11	2.1	104.98	0	0.00	105.00	2.1	27,867	0.01%
2023/05/10	24.1	106.04	2	106.25	106.50	22.1	27,910	0.08%
2023/05/09	3.1	106.32	33.3	106.24	106.50	-30.2	28,140	-0.11%
2023/05/08	0	0.00	1.1	105.45	105.00	-1.1	28,301	0.00%
2023/05/05	5.4	104.94	2	105.00	105.00	3.4	28,849	0.01%
2023/05/04	7.2	105.35	1.4	105.12	105.00	5.8	29,465	0.02%
2023/05/03	5.1	105.50	14.6	105.77	105.50	-9.5	29,917	-0.03%
2023/05/02	11.2	105.52	44.1	105.32	106.00	-32.9	30,781	-0.11%
2023/04/28	2	104.25	6.2	104.08	104.50	-4.2	31,312	-0.01%
2023/04/27	9	103.50	3	103.50	103.50	6	31,454	0.02%
2023/04/26	1	103.50	32	103.98	103.50	-31	31,624	-0.10%
2023/04/25	20.3	103.43	3	103.33	103.00	17.3	31,354	0.06%
2023/04/24	1	103.50	0.2	104.50	103.50	0.8	31,215	0.00%
2023/04/21	3	104.17	16.1	104.41	104.00	-13.1	31,240	-0.04%
2023/04/20	1.1	104.45	27.1	104.39	104.50	-26	31,018	-0.08%
2023/04/19	14.7	103.52	11	104.05	104.00	3.7	31,244	0.01%
2023/04/18	8	104.13	9	104.11	104.50	-1	31,266	0.00%
2023/04/17	13.2	104.04	8	103.94	104.00	5.2	31,594	0.02%
2023/04/14	3.2	103.53	13	104.08	104.50	-9.8	32,030	-0.03%
2023/04/13	1.1	103.00	12	103.00	103.00	-10.9	32,380	-0.03%
2023/04/12	2.3	102.80	2	103.00	102.50	0.3	32,302	0.00%
2023/04/11	5.6	103.23	7	103.00	103.50	-1.4	32,585	0.00%
2023/04/10	3	103.17	2.2	103.05	103.00	0.8	32,478	0.00%
2023/04/07	15.2	103.50	1	104.00	103.00	14.2	32,418	0.04%
2023/04/06	9.1	103.73	2	105.00	103.50	7.1	32,371	0.02%
2023/03/31	3	104.33	1.1	104.00	104.00	1.9	31,976	0.01%
2023/03/30	0	0.00	6.2	103.84	104.50	-6.2	32,025	-0.02%
2023/03/29	0	0.00	11	103.00	103.50	-11	32,165	-0.03%
2023/03/28	10.2	103.11	2.8	103.32	103.00	7.4	32,556	0.02%
2023/03/27	11.1	104.27	1	104.00	103.50	10.1	32,645	0.03%
2023/03/24	8.4	104.83	103.1	105.04	105.50	-94.7	33,306	-0.28%	大賣/
2023/03/23	11	104.45	30.1	104.00	103.50	-19.1	32,568	-0.06%
2023/03/22	1.3	104.00	6	103.67	103.50	-4.7	32,454	-0.01%
2023/03/21	11	103.55	12	103.46	103.50	-1	32,672	0.00%
2023/03/20	3	103.00	2	102.50	102.50	1	32,644	0.00%
2023/03/17	12	104.00	11	103.82	103.50	1	32,828	0.00%
2023/03/16	7.3	102.36	5	102.60	102.00	2.3	32,303	0.01%
2023/03/15	1.2	102.50	54	102.98	102.50	-52.8	32,585	-0.16%
2023/03/14	54.3	102.00	1	102.00	102.00	53.3	33,160	0.16%
2023/03/13	0	0.00	59.6	102.47	103.00	-59.6	33,434	-0.18%
2023/03/10	60.1	101.99	1	102.00	102.00	59.1	34,333	0.17%
2023/03/09	21.4	102.78	10	103.50	102.50	11.4	34,973	0.03%
2023/03/08	19.2	104.53	6	104.92	104.00	13.2	35,167	0.04%
2023/03/07	28.5	105.27	51	104.81	105.00	-22.5	35,211	-0.06%
2023/03/06	11.5	103.57	15	103.83	103.50	-3.5	34,782	-0.01%
2023/03/03	2.2	103.18	4	103.25	102.50	-1.8	34,733	-0.01%
2023/03/02	4.3	102.49	75	102.50	102.50	-70.7	34,949	-0.20%
2023/03/01	9.6	101.76	28	101.63	102.00	-18.4	35,010	-0.05%
2023/02/24	60.6	101.93	7.1	102.70	101.00	53.5	34,736	0.15%
2023/02/23	2.8	102.50	8	102.75	103.00	-5.3	34,341	-0.02%
2023/02/22	12	101.96	19	101.58	102.00	-7	34,713	-0.02%
2023/02/21	9	102.56	10.5	102.52	102.50	-1.5	34,783	0.00%
2023/02/20	5.9	103.29	3	102.50	103.00	2.9	35,331	0.01%
2023/02/17	2.2	103.00	7	103.35	103.50	-4.8	35,745	-0.01%
2023/02/16	5.3	102.90	14	103.18	103.50	-8.8	36,384	-0.02%
2023/02/15	44.5	102.00	46	102.04	102.50	-1.5	37,202	0.00%
2023/02/14	9.2	101.67	16	101.94	102.00	-6.8	37,250	-0.02%
2023/02/13	5.4	101.69	0	0.00	101.00	5.4	37,616	0.01%
2023/02/10	5	101.40	21.8	101.45	101.50	-16.8	37,809	-0.04%
2023/02/09	5.4	100.81	5.2	101.19	101.00	0.2	38,059	0.00%
2023/02/08	14.8	100.83	15.8	100.56	100.50	-1	38,379	0.00%
2023/02/07	48	101.07	3.3	100.88	100.50	44.8	38,627	0.12%
2023/02/06	12.3	101.72	71.3	101.72	101.50	-59	38,581	-0.15%
2023/02/03	24.4	99.78	13	99.75	99.60	11.4	38,523	0.03%
2023/02/02	20.3	100.08	21.1	100.48	100.00	-0.8	38,531	0.00%
2023/02/01	29.3	100.05	2	100.50	100.00	27.3	38,077	0.07%
2023/01/31	21.1	99.61	49.4	99.98	99.70	-28.3	37,933	-0.07%
2023/01/30	100.2	98.26	66.3	98.82	98.10	33.9	37,093	0.09%
2023/01/17	15.1	98.27	3.4	98.25	98.10	11.7	36,341	0.03%
2023/01/16	31.8	98.56	5	99.14	98.10	26.8	36,361	0.07%
2023/01/13	3.1	98.80	11	99.01	98.60	-7.9	36,315	-0.02%
2023/01/12	11.3	99.15	7	99.40	98.60	4.3	36,978	0.01%
2023/01/11	8.4	99.55	0	0.00	99.10	8.4	37,569	0.02%
2023/01/10	4.1	99.38	7	99.47	99.40	-2.9	37,879	-0.01%
2023/01/09	8	99.22	6	99.43	99.10	2	38,027	0.01%
2023/01/06	14.1	98.57	7	98.66	98.40	7.1	37,890	0.02%
2023/01/05	19.7	98.13	0	0.00	98.00	19.7	38,045	0.05%
2023/01/04	12.4	98.23	7	98.20	98.10	5.4	38,079	0.01%
2023/01/03	18.7	98.86	1	98.10	99.10	17.7	38,013	0.05%
2022/12/30	14	99.90	3	100.00	99.90	11	37,602	0.03%
2022/12/29	24.5	99.78	2.3	99.72	99.70	22.2	37,753	0.06%
2022/12/28	7	100.00	9	100.06	100.50	-2	38,005	-0.01%
2022/12/27	0	0.00	0.3	101.00	100.50	-0.3	37,915	0.00%
2022/12/26	20	100.50	1	101.50	101.00	19	38,115	0.05%
2022/12/23	65.1	100.50	27.1	100.98	101.00	38	38,434	0.10%
2022/12/22	40.1	100.55	44	101.00	101.00	-3.9	38,849	-0.01%
2022/12/21	7.1	100.43	9	100.11	100.00	-1.9	39,308	0.00%
2022/12/20	47	100.24	6.5	100.42	100.00	40.5	39,198	0.10%
2022/12/19	135.2	101.12	4	101.25	101.50	131.2	39,135	0.34%	大買/鉅額交易
2022/12/16	45.4	100.87	5	100.90	100.50	40.4	38,899	0.10%
2022/12/15	20	101.75	0	0.00	101.50	20	38,102	0.05%
2022/12/14	1.1	102.50	5.4	102.50	102.50	-4.3	38,124	-0.01%
2022/12/13	9	101.33	27.5	101.51	101.00	-18.5	38,141	-0.05%
2022/12/12	8	101.94	5	102.00	102.00	3	37,850	0.01%
2022/12/09	37.1	102.11	6	102.50	102.00	31.1	38,145	0.08%
2022/12/08	25	102.00	3	102.50	101.50	22	37,890	0.06%
2022/12/07	38.4	102.51	34	103.43	102.00	4.4	37,817	0.01%
2022/12/06	40.1	103.33	20	103.45	103.00	20.1	37,621	0.05%
2022/12/05	14.9	106.29	12.6	105.89	105.50	2.3	37,014	0.01%
2022/12/02	44	105.33	48.2	105.08	105.50	-4.2	36,500	-0.01%
2022/12/01	25.3	102.56	39.8	102.53	103.00	-14.5	35,734	-0.04%
2022/11/30	20	100.63	24	101.06	100.50	-4	34,905	-0.01%
2022/11/29	18.1	99.90	1	100.00	100.00	17.1	34,038	0.05%
2022/11/28	26.6	99.99	25.5	100.03	100.00	1.2	33,757	0.00%
2022/11/25	13	100.73	27	100.93	100.50	-14	33,605	-0.04%
2022/11/24	22.1	100.30	5	100.70	101.00	17.1	33,507	0.05%
2022/11/23	0	0.00	6	101.00	100.50	-6	33,169	-0.02%
2022/11/22	22.2	100.30	2	100.50	100.50	20.2	33,091	0.06%
2022/11/21	6.6	100.42	3.1	100.20	100.00	3.5	32,902	0.01%
2022/11/18	41.3	101.42	31.5	102.02	100.50	9.8	32,636	0.03%
2022/11/17	52.3	101.07	53	101.50	101.50	-0.7	32,326	0.00%
2022/11/16	56.5	101.73	55	102.09	101.50	1.5	32,188	0.00%
2022/11/15	27.7	101.51	107	101.53	101.50	-79.3	31,685	-0.25%	大賣/
2022/11/14	10.1	99.72	17	100.52	101.50	-6.9	31,198	-0.02%
2022/11/11	126.8	100.56	11	100.64	100.00	115.8	30,512	0.38%	大買/鉅額交易
2022/11/10	95	100.54	0	0.00	100.50	95	29,543	0.32%
2022/11/09	33.7	101.69	74	101.95	102.50	-40.3	29,373	-0.14%
2022/11/08	85.8	100.19	5	100.10	100.00	80.8	29,190	0.28%
2022/11/07	104.8	100.25	12	99.99	100.00	92.8	29,498	0.31%	大買/
2022/11/04	106.6	100.33	15	99.75	100.50	91.6	29,858	0.31%	大買/
2022/11/03	7	101.00	19	101.00	101.00	-12	29,990	-0.04%
2022/11/02	13.2	101.39	3	101.67	102.00	10.2	29,765	0.03%
2022/11/01	7.6	101.25	6	101.50	101.50	1.6	29,668	0.01%
2022/10/31	13	101.96	17.1	102.27	102.50	-4.1	29,304	-0.01%
2022/10/28	0	0.00	3	104.00	104.00	-3	29,222	-0.01%
2022/10/27	1	104.50	20	104.50	104.00	-19	29,368	-0.06%
2022/10/26	0	0.00	3.6	103.91	104.00	-3.6	29,519	-0.01%
2022/10/25	17	102.44	4	103.00	103.50	13	29,293	0.04%
2022/10/24	6	103.33	2.7	103.13	103.00	3.3	29,045	0.01%
2022/10/21	11	102.41	7	103.07	103.50	4	28,923	0.01%
2022/10/20	31.1	101.84	9	102.22	102.50	22.1	29,034	0.08%
2022/10/19	14.1	103.93	18.8	103.58	103.00	-4.7	28,453	-0.02%
2022/10/18	15.5	104.15	1	103.50	103.50	14.5	28,204	0.05%
2022/10/17	1.3	104.96	2	105.00	105.00	-0.7	28,041	0.00%
2022/10/14	5	105.00	2	105.00	105.00	3	27,956	0.01%
2022/10/13	9.2	103.66	4	103.50	103.50	5.2	28,122	0.02%
2022/10/12	26.8	103.41	12	103.58	103.00	14.8	27,974	0.05%
2022/10/11	19	104.34	2	104.50	104.00	17	27,628	0.06%
2022/10/07	2	107.25	6	107.50	107.50	-4	27,413	-0.01%
2022/10/06	1	107.00	9.3	106.95	107.50	-8.3	27,815	-0.03%
2022/10/05	15	106.10	55.4	106.64	107.00	-40.4	27,893	-0.14%
2022/10/04	3	102.17	1	102.50	102.50	2	27,455	0.01%
2022/10/03	3.3	101.20	0	0.00	101.00	3.3	27,474	0.01%
2022/09/30	7	101.00	0.3	101.00	102.00	6.7	27,695	0.02%
2022/09/29	36	101.25	9	101.39	101.50	27	27,913	0.10%
2022/09/28	33.6	101.97	26	101.15	100.50	7.6	28,002	0.03%
2022/09/27	3	103.50	2	104.00	103.50	1	27,942	0.00%
2022/09/26	23.1	104.84	2.6	104.04	104.00	20.5	28,760	0.07%
2022/09/23	3	106.83	3.2	106.97	106.50	-0.2	29,122	0.00%
2022/09/22	1.1	107.00	3	106.83	107.00	-1.9	29,606	-0.01%
2022/09/21	14.5	107.40	3.3	106.59	107.00	11.2	29,763	0.04%
2022/09/20	2.2	107.77	9	108.33	108.50	-6.8	29,793	-0.02%
2022/09/19	7	107.14	0	0.00	107.00	7	29,797	0.02%
2022/09/16	13	107.15	1	107.50	107.50	12	30,004	0.04%
2022/09/15	1	108.00	1	108.50	108.00	0	30,148	0.00%
2022/09/14	5	107.90	0	0.00	107.50	5	30,383	0.02%
2022/09/13	1.3	109.50	25	109.82	110.00	-23.8	30,584	-0.08%
2022/09/12	3	108.00	0	0.00	108.50	3	30,594	0.01%
2022/09/08	4	106.50	2.3	107.00	107.00	1.8	31,113	0.01%
2022/09/07	9.1	106.94	1.5	106.83	106.00	7.6	31,387	0.02%
2022/09/06	4.5	108.00	2	107.75	108.50	2.5	31,270	0.01%
2022/09/05	3.1	108.00	8	107.88	108.00	-4.9	31,528	-0.02%
2022/09/02	1	107.50	5.5	108.00	107.50	-4.5	31,931	-0.01%
2022/09/01	14.2	107.51	0	0.00	107.50	14.2	32,046	0.04%
2022/08/31	4	108.00	6	108.25	109.00	-2	31,915	-0.01%
2022/08/30	5.1	108.20	11.7	108.52	108.50	-6.6	31,741	-0.02%
2022/08/29	30.1	108.12	1	108.00	108.00	29.1	32,006	0.09%
2022/08/26	3	109.83	2	110.00	110.50	1	32,155	0.00%
2022/08/25	13	110.00	16.3	110.00	109.50	-3.3	32,478	-0.01%
2022/08/24	1	110.00	3	109.67	109.50	-2	33,426	-0.01%
2022/08/23	2	110.00	11	110.45	110.00	-9	34,509	-0.03%
2022/08/22	11	110.05	6	110.50	111.00	5	34,940	0.01%
2022/08/19	9	111.56	24	111.38	111.00	-15	35,525	-0.04%
2022/08/18	24	111.58	2	111.50	112.00	22	35,898	0.06%
2022/08/17	1	111.50	16	111.25	112.50	-15	36,728	-0.04%
2022/08/16	5.1	111.00	8	111.31	111.00	-2.9	36,840	-0.01%
2022/08/15	1.6	112.16	4.5	112.06	112.00	-2.9	36,930	-0.01%
2022/08/12	3.5	112.93	46	113.00	112.50	-42.5	37,208	-0.11%
2022/08/11	2.9	112.38	63	112.34	113.00	-60.1	37,022	-0.16%
2022/08/10	1.1	109.09	18	109.86	110.00	-16.9	36,918	-0.05%
2022/08/09	6.5	108.47	16	108.75	109.00	-9.5	36,398	-0.03%
2022/08/08	0	0.00	29.5	107.54	108.00	-29.5	36,343	-0.08%
2022/08/05	3.1	108.50	5	108.50	108.00	-1.9	36,295	-0.01%
2022/08/04	6.5	107.62	10.8	107.77	108.00	-4.3	36,249	-0.01%
2022/08/03	4.1	107.27	4.1	107.89	108.50	0	35,932	0.00%
2022/08/02	18.4	107.21	11	107.36	108.00	7.4	35,709	0.02%
2022/08/01	1.6	109.00	0	0.00	109.00	1.6	35,441	0.00%
2022/07/29	13	109.00	9	108.61	109.00	4	35,652	0.01%
2022/07/28	2.5	108.10	14.2	108.46	108.50	-11.7	35,867	-0.03%
2022/07/27	7	108.00	10	108.25	108.00	-3	36,003	-0.01%
2022/07/26	5.5	107.50	13	107.77	108.00	-7.5	35,778	-0.02%
2022/07/25	4	106.75	14	106.89	107.50	-10	35,635	-0.03%
2022/07/22	4	106.00	13.1	106.03	106.00	-9.1	35,447	-0.03%
2022/07/21	6	104.42	5.1	104.90	105.50	0.9	35,462	0.00%
2022/07/20	21	103.98	1	104.50	103.50	20	35,419	0.06%
2022/07/19	10	104.25	2	104.00	104.00	8	35,511	0.02%
2022/07/18	1	104.50	1	105.00	105.00	0	35,446	0.00%
2022/07/15	11.5	105.17	4	105.25	105.00	7.5	35,469	0.02%
2022/07/14	47.5	105.19	48	104.54	105.00	-0.5	35,384	0.00%
2022/07/13	6	103.00	15.5	103.10	102.50	-9.5	34,910	-0.03%
2022/07/12	8	100.19	3.5	100.21	100.50	4.5	34,569	0.01%
2022/07/11	10	101.35	0	0.00	101.00	10	34,330	0.03%
2022/07/08	13.1	102.61	0	0.00	102.00	13.1	34,172	0.04%
2022/07/07	3	103.33	8	102.81	103.50	-5	33,867	-0.01%
2022/07/06	7	101.22	70	103.00	100.50	-63	33,478	-0.19%
2022/07/05	4	102.25	15	102.17	102.50	-11	33,199	-0.03%
2022/07/04	39.2	100.79	9	100.75	100.00	30.2	32,860	0.09%
2022/07/01	54.9	106.52	10.2	107.09	106.00	44.7	32,262	0.14%
2022/06/30	52.7	109.87	9	109.67	109.00	43.7	31,744	0.14%
2022/06/29	4.6	111.50	4.1	111.32	111.00	0.5	31,393	0.00%
2022/06/28	1	112.00	11.2	111.87	112.00	-10.2	31,168	-0.03%
2022/06/27	4.2	111.62	12.4	111.93	111.00	-8.2	31,040	-0.03%
2022/06/24	3	109.83	5	109.60	110.00	-2	30,863	-0.01%
2022/06/23	17	108.43	7.5	108.57	108.00	9.5	30,701	0.03%
2022/06/22	10	110.75	6.2	110.32	109.50	3.8	30,281	0.01%
2022/06/21	1	111.00	15.3	111.33	112.00	-14.3	30,597	-0.05%
2022/06/20	6	109.83	19.2	109.50	109.00	-13.2	30,276	-0.04%
2022/06/17	14.5	110.05	5.4	110.00	109.50	9.1	30,071	0.03%
2022/06/16	4.5	111.61	2.5	111.60	111.50	2	29,597	0.01%
2022/06/15	1	112.00	5.1	112.00	112.00	-4.1	30,439	-0.01%
2022/06/14	36	110.53	18	110.97	111.50	18	30,755	0.06%
2022/06/13	20.7	111.77	92	112.00	111.50	-71.3	30,823	-0.23%
2022/06/10	9.3	114.39	3	114.33	114.00	6.3	30,587	0.02%
2022/06/09	4.3	114.85	117	114.99	115.50	-112.7	30,617	-0.37%	大賣/鉅額交易
2022/06/08	8	114.00	8	114.31	114.00	0	30,518	0.00%
2022/06/07	35	113.68	21	114.00	113.50	14	30,625	0.05%
2022/06/06	9.3	115.23	14.2	115.46	115.50	-4.9	30,483	-0.02%
2022/06/02	29.3	115.17	31	115.42	114.00	-1.7	30,890	-0.01%
2022/06/01	29.8	114.50	35.1	114.63	114.50	-5.4	31,010	-0.02%
2022/05/31	5.5	112.27	50.2	111.83	113.00	-44.7	30,133	-0.15%
2022/05/30	10	109.40	13.3	109.74	110.50	-3.3	28,871	-0.01%
2022/05/27	0	0.00	27	110.35	110.00	-27	28,372	-0.10%
2022/05/26	25.2	109.00	5	109.20	109.00	20.2	27,992	0.07%
2022/05/25	20	109.45	27.1	109.48	109.50	-7.1	27,818	-0.03%
2022/05/24	6	108.08	21	108.52	108.00	-15	27,347	-0.05%
2022/05/23	12.5	108.38	23	108.26	108.00	-10.5	26,969	-0.04%
2022/05/20	50	107.87	27.3	108.01	107.00	22.7	26,832	0.08%
2022/05/19	3	106.17	7	106.64	107.50	-4	26,456	-0.02%
2022/05/18	9.5	106.47	30	106.78	107.00	-20.5	26,023	-0.08%
2022/05/17	0	0.00	1.3	104.88	105.00	-1.3	25,518	-0.01%
2022/05/16	3.5	104.00	26	104.04	104.50	-22.5	25,323	-0.09%
2022/05/13	1.5	103.50	6.1	103.58	104.00	-4.6	25,172	-0.02%
2022/05/12	2.1	102.02	2.2	102.50	102.00	-0.1	25,217	0.00%
2022/05/11	0	0.00	3	103.50	103.00	-3	25,124	-0.01%
2022/05/10	1	103.00	10	103.70	104.00	-9	25,133	-0.04%
2022/05/09	3	103.33	3	103.50	104.00	0	25,217	0.00%
2022/05/06	2.2	103.11	2	103.00	104.00	0.2	25,527	0.00%
2022/05/05	4	104.75	13.2	104.88	104.50	-9.2	25,631	-0.04%
2022/05/04	1	104.00	9	104.00	104.00	-8	25,602	-0.03%
2022/05/03	2	101.50	40	102.03	102.50	-38	25,586	-0.15%
2022/04/29	0.1	102.00	1	102.00	102.00	-1	25,993	0.00%
2022/04/28	6.1	100.76	3	101.17	101.50	3.1	26,305	0.01%
2022/04/27	24	100.12	10	99.89	100.00	14	26,323	0.05%
2022/04/26	6	100.67	12	101.38	101.00	-6	26,227	-0.02%
2022/04/25	35	100.99	11.1	101.09	100.50	24	26,131	0.09%
2022/04/22	2	103.25	6	102.92	103.50	-4	25,723	-0.02%
2022/04/21	0.1	103.50	4.1	103.38	103.00	-4	26,086	-0.02%
2022/04/20	10.1	102.46	7	102.64	103.00	3.1	26,106	0.01%
2022/04/19	2.4	102.79	4	102.38	102.00	-1.6	26,095	-0.01%
2022/04/18	3	102.67	0.1	103.00	102.50	2.9	26,235	0.01%
2022/04/15	5	103.50	0	0.00	103.00	5	26,622	0.02%
2022/04/14	1	104.00	3	104.17	104.00	-2	27,070	-0.01%
2022/04/13	1	103.50	6	103.67	104.00	-5	27,740	-0.02%
2022/04/12	8.1	102.50	4.2	102.76	102.00	3.9	29,846	0.01%
2022/04/11	18.9	102.06	3	102.17	102.00	15.9	29,853	0.05%
2022/04/08	25.2	102.80	0.1	103.50	103.00	25.1	29,736	0.08%
2022/04/07	13.3	103.97	1	104.00	103.00	12.3	29,605	0.04%
2022/04/06	23.1	104.50	4	104.76	105.00	19.1	29,253	0.07%
2022/04/01	7	104.79	1	104.50	104.50	6	28,990	0.02%
2022/03/31	2	106.25	4	106.13	106.00	-2	28,748	-0.01%
2022/03/30	18	105.03	6	105.50	105.50	12	28,608	0.04%
2022/03/29	9	105.33	1	105.50	105.50	8	28,506	0.03%
2022/03/28	2	105.75	3	106.00	106.00	-1	28,443	0.00%
2022/03/25	7	106.43	25	106.38	106.00	-18	28,332	-0.06%
2022/03/24	57	106.37	36.4	106.37	106.50	20.6	28,289	0.07%
2022/03/23	15	104.93	13	105.08	105.50	2	27,980	0.01%
2022/03/22	9	104.06	4	104.50	104.00	5	28,224	0.02%
2022/03/21	19	105.24	7	106.14	104.50	12	28,256	0.04%
2022/03/18	16	104.59	12.1	104.92	106.00	3.9	28,271	0.01%
2022/03/17	9	103.50	52	103.68	104.00	-43	27,192	-0.16%
2022/03/16	39.2	101.32	8	101.06	101.50	31.2	26,806	0.12%
2022/03/15	25.1	101.48	3	101.42	101.00	22.1	26,458	0.08%
2022/03/14	14	103.50	5.4	103.32	102.50	8.6	26,525	0.03%
2022/03/11	11	103.45	19	103.24	103.50	-8	26,516	-0.03%
2022/03/10	13.5	103.13	5	103.00	103.00	8.5	26,500	0.03%
2022/03/09	20.7	101.81	1	102.00	101.50	19.7	26,385	0.07%
2022/03/08	46.1	100.96	32.6	100.68	101.50	13.5	26,349	0.05%
2022/03/07	49.2	102.91	1.3	103.00	102.50	47.9	25,720	0.19%
2022/03/04	2	104.00	3.5	104.50	105.00	-1.5	25,816	-0.01%
2022/03/03	5.1	104.80	9	104.50	104.50	-3.9	25,972	-0.02%
2022/03/02	12.1	104.46	10.6	104.50	104.50	1.5	26,143	0.01%
2022/03/01	18.5	104.68	111.8	104.50	104.50	-93.3	26,204	-0.36%	大賣/
2022/02/25	10.4	103.12	10	103.15	103.00	0.4	26,220	0.00%
2022/02/24	49.5	103.39	11.4	103.00	102.50	38.1	26,098	0.15%
2022/02/23	7.1	104.80	1	105.00	105.00	6.1	25,606	0.02%
2022/02/22	12.2	104.38	3	104.50	104.50	9.2	25,709	0.04%
2022/02/21	0	0.00	11.1	106.09	106.00	-11.1	25,784	-0.04%
2022/02/18	4.6	105.51	5.1	105.80	105.50	-0.5	25,924	0.00%
2022/02/17	0	0.00	10.1	106.25	106.00	-10.1	25,998	-0.04%
2022/02/16	2	105.00	6	105.50	105.50	-4	26,003	-0.02%
2022/02/15	4	104.50	2	104.25	104.00	2	26,223	0.01%
2022/02/14	7.4	104.09	0	0.00	104.00	7.4	26,310	0.03%
2022/02/11	6	105.17	6	105.25	106.00	0	26,318	0.00%
2022/02/10	1.2	106.50	26	106.27	106.50	-24.8	26,440	-0.09%
2022/02/09	27.3	106.10	29.8	105.96	106.50	-2.5	26,437	-0.01%
2022/02/08	34.8	105.37	18.5	105.19	105.50	16.3	26,352	0.06%
2022/02/07	2.9	103.14	5	103.70	103.00	-2.1	25,826	-0.01%
2022/01/26	36.1	102.18	27	102.44	102.00	9.1	25,471	0.04%
2022/01/25	26.1	102.46	3	102.83	103.00	23.1	25,257	0.09%
2022/01/24	54.4	103.22	16.8	103.29	103.00	37.6	25,076	0.15%
2022/01/21	100.9	102.42	10.1	102.20	102.00	90.8	24,727	0.37%
2022/01/20	22	103.27	1.9	103.63	103.00	20.1	24,415	0.08%
2022/01/19	17	103.74	8	104.31	103.50	9	24,199	0.04%
2022/01/18	2.1	104.24	15	104.00	103.50	-12.9	24,100	-0.05%
2022/01/17	5.5	103.73	1	103.50	103.50	4.5	24,204	0.02%
2022/01/14	27.7	103.80	3	103.50	103.50	24.7	24,181	0.10%
2022/01/13	6	104.58	7	105.50	105.50	-1	24,050	0.00%
2022/01/12	14.1	104.82	3.2	104.50	104.50	10.9	24,214	0.05%
2022/01/11	12.1	104.38	9.9	104.40	104.50	2.2	24,338	0.01%
2022/01/10	21	105.40	3	104.67	104.50	18	24,605	0.07%
2022/01/07	6.2	106.91	15	107.07	106.50	-8.8	24,846	-0.04%
2022/01/06	14.1	107.21	82	107.46	107.00	-67.9	24,497	-0.28%
2022/01/05	82.8	108.54	85.2	108.64	109.00	-2.4	23,990	-0.01%
2022/01/04	9.4	103.45	3	103.50	103.50	6.4	22,264	0.03%
2022/01/03	4.6	103.41	1	103.00	103.00	3.6	22,420	0.02%
2021/12/30	4	104.25	2	104.00	104.00	2	22,693	0.01%
2021/12/29	13	104.73	3.5	104.93	105.00	9.5	23,058	0.04%
2021/12/28	15.5	105.00	14	105.00	105.50	1.5	23,528	0.01%
2021/12/27	6	104.50	3	104.33	104.50	3	23,690	0.01%
2021/12/24	0	0.00	8.2	104.49	104.00	-8.2	24,112	-0.03%
2021/12/23	7.1	104.00	4	104.00	104.00	3.1	24,295	0.01%
2021/12/22	6.1	103.59	9	103.50	103.50	-2.9	24,599	-0.01%
2021/12/21	1	104.00	14	104.43	104.50	-13	24,777	-0.05%
2021/12/20	10.2	103.06	15	103.07	103.00	-4.8	24,788	-0.02%
2021/12/17	7	103.50	10	103.10	103.50	-3	24,743	-0.01%
2021/12/16	15.1	103.94	13.1	103.58	103.50	2	24,530	0.01%
2021/12/15	8	104.80	8	104.69	105.00	0	24,606	0.00%
2021/12/14	0.3	105.00	18.3	105.27	104.50	-18	24,867	-0.07%
2021/12/13	62	105.02	16	105.81	104.50	46	24,882	0.18%
2021/12/10	1	105.50	10	105.50	105.00	-9	25,648	-0.04%
2021/12/09	5	105.80	21	105.76	106.00	-16	25,628	-0.06%
2021/12/08	36.2	106.18	10	105.35	105.00	26.2	25,632	0.10%
2021/12/07	8	106.00	81	106.94	106.00	-73	25,267	-0.29%
2021/12/06	4	106.38	29	106.62	106.50	-25	25,185	-0.10%
2021/12/03	6	105.75	75.8	105.51	105.00	-69.8	25,281	-0.28%
2021/12/02	47	105.30	15.6	106.25	105.00	31.4	25,365	0.12%
2021/12/01	4.4	104.70	16.4	105.47	105.50	-12	25,219	-0.05%
2021/11/30	26.5	104.13	2	104.00	103.50	24.5	25,243	0.10%
2021/11/29	23.6	104.06	28.6	103.21	103.50	-5.1	24,913	-0.02%
2021/11/26	13.9	103.93	2	103.75	103.50	11.9	24,820	0.05%
2021/11/25	13	105.42	10	105.05	105.00	3	24,927	0.01%
2021/11/24	42.1	105.33	3.2	105.35	105.50	38.8	24,868	0.16%
2021/11/23	17.1	106.21	1.1	106.52	106.00	16.1	24,601	0.07%
2021/11/22	5	106.90	7	106.71	106.50	-2	24,446	-0.01%
2021/11/19	10.4	107.24	19.2	107.21	106.50	-8.9	24,384	-0.04%
2021/11/18	97	106.93	12	106.79	107.00	85	24,337	0.35%
2021/11/17	33.5	107.51	12	107.00	107.00	21.5	24,205	0.09%
2021/11/16	1	108.50	1.5	108.00	108.00	-0.5	24,180	0.00%
2021/11/15	3	109.00	14.8	108.69	108.00	-11.8	24,775	-0.05%
2021/11/12	1	108.50	21	108.52	109.00	-20	24,877	-0.08%
2021/11/11	14.5	107.98	5	107.50	107.50	9.5	24,858	0.04%
2021/11/10	0.7	109.21	20	108.85	109.00	-19.3	25,126	-0.08%
2021/11/09	17.1	107.44	16.6	107.94	108.00	0.5	25,521	0.00%
2021/11/08	22.3	107.10	7	107.21	107.50	15.3	25,431	0.06%
2021/11/05	12	108.25	14	108.18	109.00	-2	25,877	-0.01%
2021/11/04	5	108.00	15	108.00	108.00	-10	26,297	-0.04%
2021/11/03	8	107.63	5	108.00	107.50	3	26,495	0.01%
2021/11/02	14	107.54	9	108.00	107.50	5	26,978	0.02%
2021/11/01	9	107.00	4	107.38	106.50	5	26,974	0.02%
2021/10/29	10	107.50	8	107.00	107.00	2	27,025	0.01%
2021/10/28	3	108.00	9.4	108.50	108.50	-6.4	27,041	-0.02%
2021/10/27	10.2	108.44	2.8	108.00	108.00	7.5	27,205	0.03%
2021/10/26	5	109.00	6.5	108.81	109.00	-1.5	27,413	-0.01%
2021/10/25	19.4	108.37	7	108.29	108.00	12.4	27,459	0.05%
2021/10/22	6	107.83	54	107.81	107.50	-48	27,653	-0.17%
2021/10/21	1	107.50	4	107.50	108.00	-3	27,868	-0.01%
2021/10/20	11.2	107.50	17	108.12	107.50	-5.8	27,916	-0.02%
2021/10/19	20.1	107.60	10	107.00	107.00	10.1	27,785	0.04%
2021/10/18	33.5	109.51	43	108.79	107.50	-9.5	28,334	-0.03%
2021/10/15	14	108.93	38.3	108.89	109.50	-24.3	28,682	-0.08%
2021/10/14	13	107.31	12	106.79	106.50	1	28,303	0.00%
2021/10/13	16	105.28	19.1	105.89	105.50	-3.1	28,537	-0.01%
2021/10/12	25	105.28	3.2	105.34	105.00	21.8	28,786	0.08%
2021/10/08	4	107.63	15.9	107.25	108.00	-11.9	29,185	-0.04%
2021/10/07	41	106.54	19	105.89	107.00	22	29,179	0.08%
2021/10/06	23	103.67	22.3	103.89	103.00	0.8	29,150	0.00%
2021/10/05	26.1	101.66	1	102.00	101.50	25.1	28,786	0.09%
2021/10/04	40.1	103.81	8	103.19	103.00	32.1	28,567	0.11%
2021/10/01	27.2	103.65	2	103.00	103.00	25.2	28,543	0.09%
2021/09/30	13	105.23	5	105.20	105.00	8	28,439	0.03%
2021/09/29	28.9	105.01	6	105.08	105.00	22.9	28,792	0.08%
2021/09/28	14.1	106.40	16	106.50	106.50	-1.9	29,592	-0.01%
2021/09/27	3	107.67	6	107.75	107.50	-3	29,497	-0.01%
2021/09/24	11	107.73	14	107.50	107.50	-3	29,530	-0.01%
2021/09/23	3.1	107.16	1	107.00	106.50	2.1	29,793	0.01%
2021/09/22	23.1	106.61	3.5	107.00	107.00	19.6	29,774	0.07%
2021/09/17	3	108.00	6	108.50	108.50	-3	29,528	-0.01%
2021/09/16	9	107.78	3	108.17	107.50	6	29,476	0.02%
2021/09/15	15.5	109.60	31.1	109.66	108.50	-15.6	29,612	-0.05%
2021/09/14	7	107.36	3	107.50	107.50	4	29,019	0.01%
2021/09/13	23	106.89	5	106.50	106.50	18	29,065	0.06%
2021/09/10	1	107.50	1	108.00	108.00	0	29,390	0.00%
2021/09/09	25.1	107.08	1	107.50	107.00	24.1	29,660	0.08%
2021/09/08	13.4	108.00	27.8	108.10	107.50	-14.4	29,623	-0.05%
2021/09/07	34.1	108.91	38.7	108.54	108.50	-4.6	29,547	-0.02%
2021/09/06	15.3	111.14	3	111.50	111.00	12.3	29,553	0.04%
2021/09/03	7	112.14	18.1	112.22	112.50	-11.1	29,849	-0.04%
2021/09/02	17	111.26	8.8	111.51	111.50	8.2	29,768	0.03%
2021/09/01	5.2	110.71	6.1	110.68	111.00	-0.9	29,654	0.00%
2021/08/31	2	108.50	26	109.67	111.00	-24	29,587	-0.08%
2021/08/30	4.4	108.25	3	107.50	109.00	1.4	29,418	0.00%
2021/08/27	5	107.00	1.2	107.58	108.00	3.8	29,666	0.01%
2021/08/26	3	107.50	2.4	107.92	107.50	0.6	29,835	0.00%
2021/08/25	4	108.13	3	108.00	108.50	1	30,168	0.00%
2021/08/24	3	108.33	13.4	108.28	109.00	-10.4	30,304	-0.03%
2021/08/23	31.1	107.13	14	107.29	107.50	17.1	30,576	0.06%
2021/08/20	5.5	103.50	5.3	104.44	104.50	0.2	30,649	0.00%
2021/08/19	45.4	103.74	12.5	103.38	103.00	32.8	31,163	0.11%
2021/08/18	19.1	106.47	5	106.51	107.00	14.1	30,717	0.05%
2021/08/17	11.3	107.14	31.5	107.43	106.50	-20.2	31,031	-0.07%
2021/08/16	17.3	107.62	3	107.33	107.50	14.3	31,124	0.05%
2021/08/13	16	109.19	40	109.50	109.00	-24	31,441	-0.08%
2021/08/12	32	109.00	4	109.50	109.00	28	31,378	0.09%
2021/08/11	17.4	107.07	11	107.91	109.00	6.4	31,859	0.02%
2021/08/10	14.8	109.23	2	109.75	108.50	12.8	32,440	0.04%
2021/08/09	13	112.08	4	112.00	112.00	9	33,341	0.03%
2021/08/06	8	111.82	8.1	112.81	112.50	-0.1	33,684	0.00%
2021/08/05	3	111.50	1	111.50	112.00	2	34,169	0.01%
2021/08/04	6	111.67	4	112.25	112.00	2	36,329	0.01%
2021/08/03	3	111.33	2	111.00	111.50	1	37,309	0.00%
2021/08/02	3	112.67	26	112.44	113.00	-23	37,640	-0.06%
2021/07/30	15.1	110.17	5.5	110.50	110.00	9.6	38,246	0.03%
2021/07/29	5	111.00	3	110.67	111.00	2	38,400	0.01%
2021/07/28	13	109.58	14	109.36	110.50	-1	39,142	0.00%
2021/07/27	5	111.30	48.5	111.40	111.50	-43.5	40,042	-0.11%
2021/07/26	50.2	110.02	6.2	109.86	110.00	43.9	40,774	0.11%
2021/07/23	16.2	111.03	15	110.68	110.50	1.2	40,978	0.00%
2021/07/22	25.2	110.71	24.5	111.19	110.50	0.7	41,267	0.00%
2021/07/21	35.1	113.83	11	113.41	112.50	24.1	41,185	0.06%
2021/07/20	21.6	115.01	48.4	114.95	114.50	-26.8	40,817	-0.07%
2021/07/19	33.3	117.21	9.2	116.89	116.50	24.1	41,033	0.06%
2021/07/16	28	118.86	12.8	118.96	119.50	15.2	41,627	0.04%
2021/07/15	41	118.73	120.1	118.88	119.50	-79.1	41,646	-0.19%	大賣/
2021/07/14	15.2	116.80	42.6	117.03	116.00	-27.4	41,038	-0.07%
2021/07/13	12.6	116.41	13	116.35	116.50	-0.4	41,122	0.00%
2021/07/12	6	115.00	3.5	115.14	115.00	2.5	41,396	0.01%
2021/07/09	9	113.83	17	113.68	114.00	-8	41,770	-0.02%
2021/07/08	11.2	115.54	11	115.41	115.50	0.2	42,184	0.00%
2021/07/07	11.1	115.77	10.2	115.54	115.00	0.9	42,614	0.00%
2021/07/06	37	117.05	20.1	116.67	116.50	16.9	43,302	0.04%
2021/07/05	9	113.67	57	115.11	117.00	-48	43,911	-0.11%
2021/07/02	3.4	111.79	3.6	111.92	111.50	-0.2	43,223	0.00%
2021/07/01	1	111.50	7	111.71	112.00	-6	43,510	-0.01%
2021/06/30	7	112.79	21	112.86	112.00	-14	43,940	-0.03%
2021/06/29	15.6	112.13	18.4	111.70	111.50	-2.8	45,039	-0.01%
2021/06/28	10	111.90	5.2	111.81	111.50	4.9	46,909	0.01%
2021/06/25	47.1	114.07	11	113.86	113.00	36.1	47,286	0.08%
2021/06/24	6.1	112.34	12.4	113.02	113.00	-6.3	47,379	-0.01%
2021/06/23	15	110.33	31	110.58	111.50	-16	47,741	-0.03%
2021/06/22	7	109.21	9	108.94	108.50	-2	48,354	0.00%
2021/06/21	59	109.09	4	109.00	108.50	55	49,335	0.11%
2021/06/18	4	112.25	3	112.50	111.50	1	50,635	0.00%
2021/06/17	17	111.03	10.3	111.82	113.00	6.7	51,947	0.01%
2021/06/16	16.2	111.91	10	112.05	111.50	6.2	54,351	0.01%
2021/06/15	29	112.90	7	112.64	113.00	22	56,251	0.04%
2021/06/11	17	113.21	10	113.30	113.50	7	58,242	0.01%
2021/06/10	11	110.68	7	110.93	110.50	4	59,189	0.01%
2021/06/09	9.6	109.70	5	110.50	109.50	4.6	60,027	0.01%
2021/06/08	3	111.00	11	110.82	110.50	-8	61,243	-0.01%
2021/06/07	21.5	111.02	11.5	110.43	110.50	10	62,197	0.02%
2021/06/04	4.2	110.15	27.5	110.32	112.00	-23.3	62,654	-0.04%
2021/06/03	15	111.57	2.1	111.26	111.00	12.9	62,906	0.02%
2021/06/02	14.1	112.28	18	113.67	112.00	-3.9	63,414	-0.01%
2021/06/01	20.1	114.55	16	114.06	114.50	4.1	64,306	0.01%
2021/05/31	27.5	112.86	14.8	112.83	113.50	12.7	65,255	0.02%
2021/05/28	6.9	110.64	5.2	110.90	111.00	1.6	66,126	0.00%
2021/05/27	18.6	108.72	17	109.21	109.50	1.6	66,575	0.00%
2021/05/26	11	111.50	16	111.97	111.50	-5	67,559	-0.01%
2021/05/25	42.8	112.18	64	112.31	112.00	-21.2	69,013	-0.03%
2021/05/24	13.3	108.97	6.9	108.86	109.50	6.4	69,079	0.01%
2021/05/21	12	108.83	38	108.83	109.50	-26	69,408	-0.04%
2021/05/20	2	105.75	18	105.94	106.00	-16	69,516	-0.02%
2021/05/19	36.1	105.18	16	105.47	105.00	20.1	70,236	0.03%
2021/05/18	20.6	104.35	65.1	105.32	107.00	-44.5	70,231	-0.06%
2021/05/17	54.4	99.73	43.1	99.33	98.20	11.3	70,387	0.02%
2021/05/14	77	104.14	38.3	104.52	104.50	38.7	70,236	0.06%
2021/05/13	29.5	102.17	72.5	101.16	103.00	-43	70,571	-0.06%
2021/05/12	102.2	101.09	124.4	100.55	102.00	-22.2	70,334	-0.03%	大買/大賣/
2021/05/11	71.1	107.87	142	107.78	107.00	-70.9	69,233	-0.10%	大賣/
2021/05/10	39.5	113.72	18	114.47	113.00	21.5	69,994	0.03%
2021/05/07	39.2	116.39	36	116.11	117.50	3.2	72,312	0.00%
2021/05/06	18	111.78	16	111.78	112.50	2	73,359	0.00%
2021/05/05	26.3	110.82	72.6	112.63	110.00	-46.3	74,195	-0.06%
2021/05/04	106.9	109.02	80.2	109.91	108.50	26.7	75,249	0.04%	大買/
2021/05/03	49.5	113.22	72.5	113.36	112.50	-23	76,133	-0.03%
2021/04/29	11.1	117.09	9	117.33	116.00	2.1	78,603	0.00%
2021/04/28	60.7	117.58	8.5	117.15	117.00	52.2	79,282	0.07%
2021/04/27	84.4	119.01	23.1	119.15	118.50	61.3	80,842	0.08%
2021/04/26	45.9	118.38	8	118.31	117.50	37.9	81,368	0.05%
2021/04/23	11.1	118.14	24.7	118.14	119.00	-13.6	82,262	-0.02%
2021/04/22	75	118.65	98.7	118.88	117.50	-23.7	84,441	-0.03%
2021/04/21	33.1	120.50	9.4	120.39	120.00	23.7	88,574	0.03%
2021/04/20	43.1	121.48	13.1	121.66	122.00	30	89,305	0.03%
2021/04/19	28	122.23	11.6	122.02	121.50	16.4	90,633	0.02%
2021/04/16	69	122.80	39	122.92	123.50	30	91,260	0.03%
2021/04/15	19.7	120.28	14.1	120.61	121.00	5.6	92,273	0.01%
2021/04/14	60.1	121.14	18.9	120.99	121.50	41.2	93,500	0.04%
2021/04/13	35.5	122.20	35.5	122.46	122.50	0	96,281	0.00%
2021/04/12	85.4	120.56	17.9	121.03	120.50	67.5	99,322	0.07%
2021/04/09	56.3	120.93	12.2	121.05	120.00	44.1	102,027	0.04%
2021/04/08	20	122.33	24	122.42	122.50	-4	101,224	0.00%
2021/04/07	50.2	123.84	36	123.21	123.50	14.2	101,243	0.01%
2021/04/06	15.1	122.71	21.5	123.02	122.50	-6.4	101,439	-0.01%
2021/04/01	106.6	122.55	64.2	122.16	121.50	42.4	101,864	0.04%	大買/
2021/03/31	119.9	124.85	136.8	124.40	124.00	-16.9	102,143	-0.02%	大買/大賣/
2021/03/30	101.3	129.30	41.7	129.65	129.50	59.7	100,661	0.06%	大買/
2021/03/29	34	128.00	38	128.09	128.50	-4	100,823	0.00%
2021/03/26	30.3	126.83	43	127.14	126.50	-12.8	101,700	-0.01%
2021/03/25	50.4	127.62	31	127.48	126.50	19.4	101,299	0.02%
2021/03/24	71	129.35	54	129.17	128.00	17	100,686	0.02%
2021/03/23	115.7	131.92	116.8	131.63	130.50	-1.1	99,806	0.00%	大買/大賣/
2021/03/22	197.3	127.74	183	128.70	130.00	14.3	98,701	0.01%	大買/大賣/
2021/03/19	125	124.95	121.1	124.99	123.50	3.9	97,546	0.00%	大買/大賣/
2021/03/18	168.4	129.60	253.4	130.16	129.50	-85	95,637	-0.09%	大買/大賣/
2021/03/17	68.8	125.92	156.5	126.22	126.00	-87.7	94,357	-0.09%	大賣/
2021/03/16	54.2	122.71	99	122.63	123.00	-44.8	92,873	-0.05%
2021/03/15	30	120.13	41.5	120.25	121.00	-11.5	92,452	-0.01%
2021/03/12	41.1	119.05	58.9	119.33	120.00	-17.8	93,263	-0.02%
2021/03/11	38.4	116.92	51	117.19	117.00	-12.6	94,385	-0.01%
2021/03/10	11	116.05	28	115.70	115.50	-17	93,926	-0.02%
2021/03/09	33	113.53	20	113.43	115.00	13	93,640	0.01%
2021/03/08	34.6	115.07	47	114.85	113.50	-12.4	93,481	-0.01%
2021/03/05	43.1	114.61	24	115.00	115.00	19.1	92,985	0.02%
2021/03/04	63.9	114.10	39.1	114.27	114.50	24.8	92,545	0.03%
2021/03/03	28.5	114.58	38.4	114.24	115.50	-9.9	91,575	-0.01%
2021/03/02	14.2	113.64	27	113.37	112.00	-12.8	90,689	-0.01%
2021/02/26	102.1	112.92	12.8	112.45	112.00	89.3	90,179	0.10%	大買/
2021/02/25	39.1	115.12	95.2	115.08	116.50	-56.1	88,553	-0.06%
2021/02/24	21	112.10	10	113.10	110.50	11	87,097	0.01%
2021/02/23	25	110.20	30	110.80	111.50	-5	86,598	-0.01%
2021/02/22	43	112.19	21.8	112.03	111.00	21.3	86,137	0.02%
2021/02/19	50.4	110.48	54.3	110.85	110.00	-3.9	85,645	0.00%
2021/02/18	21.7	113.65	28	113.64	113.00	-6.3	84,850	-0.01%
2021/02/17	61.2	114.17	77	113.99	114.00	-15.8	84,908	-0.02%
2021/02/05	50.3	114.55	42.3	114.34	113.50	8	83,928	0.01%
2021/02/04	22.5	114.51	25	113.79	114.00	-2.5	83,134	0.00%
2021/02/03	15.2	116.16	25.5	116.41	116.50	-10.3	82,680	-0.01%
2021/02/02	19.3	115.82	52.7	116.48	116.50	-33.5	82,107	-0.04%
2021/02/01	58.9	111.15	40.9	110.91	113.00	18	81,389	0.02%
2021/01/29	114.9	114.49	38.1	115.70	111.50	76.9	79,640	0.10%	大買/
2021/01/28	98.4	118.99	32	119.36	118.50	66.4	76,874	0.09%
2021/01/27	130.5	123.30	193.4	123.71	123.00	-62.9	75,136	-0.08%	大買/大賣/
2021/01/26	358.5	122.04	293.6	122.52	122.00	64.9	73,916	0.09%	大買/大賣/
2021/01/25	241.1	120.37	283.9	120.91	123.00	-42.8	72,070	-0.06%	大買/大賣/
2021/01/22	395.4	120.19	436.3	120.86	121.50	-40.9	70,174	-0.06%	大買/大賣/
2021/01/21	16.3	116.62	55.7	116.62	117.00	-39.4	67,021	-0.06%
2021/01/20	45.4	116.33	59.1	116.35	114.50	-13.7	66,129	-0.02%
2021/01/19	22.3	114.96	56.4	114.77	115.00	-34.2	64,197	-0.05%
2021/01/18	60.4	113.01	49.1	113.08	114.00	11.3	63,005	0.02%
2021/01/15	232	116.03	197.2	115.20	115.50	34.8	61,737	0.06%	大買/大賣/
2021/01/14	243.9	113.02	425.4	112.84	116.00	-181.5	59,302	-0.31%	大買/大賣/鉅額交易
2021/01/13	29.1	105.86	57	106.05	106.50	-28	54,542	-0.05%
2021/01/12	118.9	104.27	155.7	104.62	104.00	-36.8	53,983	-0.07%	大買/大賣/
2021/01/11	122.2	107.39	93.9	107.40	107.50	28.3	53,647	0.05%	大買/
2021/01/08	61.1	107.48	191.4	108.27	108.00	-130.3	53,291	-0.24%	大賣/鉅額交易
2021/01/07	67.1	107.02	191.2	107.13	107.00	-124.1	51,832	-0.24%	大賣/鉅額交易
2021/01/06	397.6	106.29	285	105.27	105.00	112.6	50,561	0.22%	大買/大賣/鉅額交易
2021/01/05	241.1	102.81	386.8	103.34	104.00	-145.7	47,274	-0.31%	大買/大賣/鉅額交易
2021/01/04	234	96.24	305.1	96.76	99.90	-71.1	44,037	-0.16%	大買/大賣/
2020/12/31	16	91.69	50.4	91.73	92.00	-34.4	40,427	-0.09%
2020/12/30	12	90.79	20.2	91.12	91.60	-8.2	40,179	-0.02%
2020/12/29	62.3	90.79	84	91.42	90.40	-21.7	39,796	-0.05%
2020/12/28	50.2	92.18	87	92.18	91.80	-36.8	39,355	-0.09%
2020/12/25	100	91.55	143	91.64	91.80	-43	38,556	-0.11%	大賣/
2020/12/24	11.5	89.51	25	89.37	89.60	-13.5	37,188	-0.04%
2020/12/23	65	88.81	45	88.91	88.80	20	37,032	0.05%
2020/12/22	68	88.96	133	90.14	87.70	-65	36,732	-0.18%	大賣/
2020/12/21	19	87.68	29	87.77	88.00	-10	36,124	-0.03%
2020/12/18	12.4	87.91	9	87.79	87.70	3.4	35,941	0.01%
2020/12/17	18	87.88	11	87.91	87.80	7	35,866	0.02%
2020/12/16	15	87.83	29	87.86	88.20	-14	35,716	-0.04%
2020/12/15	32	86.92	23	86.99	87.10	9	35,463	0.03%
2020/12/14	34.2	88.50	16	88.44	87.70	18.2	35,162	0.05%
2020/12/11	87	87.07	54	86.91	87.60	33	34,666	0.10%
2020/12/10	87	87.74	83	87.67	87.70	4	33,930	0.01%
2020/12/09	68	88.71	66.4	88.82	89.00	1.6	33,480	0.00%
2020/12/08	78.1	88.50	104.6	88.30	87.60	-26.5	32,621	-0.08%	大賣/
2020/12/07	152.1	85.83	146	86.21	87.90	6.1	31,140	0.02%	大買/大賣/
2020/12/04	24	82.89	21	83.01	82.90	3	28,798	0.01%
2020/12/03	23.3	82.18	4.6	82.04	82.00	18.7	28,368	0.07%
2020/12/02	17	82.76	8	82.84	82.70	9	28,204	0.03%
2020/12/01	3	82.37	7	82.54	82.90	-4	28,227	-0.01%
2020/11/30	9	82.66	9.4	82.46	82.30	-0.4	28,504	0.00%
2020/11/27	8	82.60	8	82.65	82.60	0	27,917	0.00%
2020/11/26	10	82.74	14	82.92	83.00	-4	27,869	-0.01%
2020/11/25	3	82.10	5	81.68	82.00	-2	27,823	-0.01%
2020/11/24	20	82.23	38	82.19	82.00	-18	27,853	-0.06%
2020/11/23	8.8	83.00	13	82.71	82.90	-4.2	27,877	-0.02%
2020/11/20	15	82.55	18	82.57	82.50	-3	27,738	-0.01%
2020/11/19	19	82.66	13.1	82.75	82.90	5.9	27,618	0.02%
2020/11/18	4	83.05	22	83.10	83.20	-18	27,595	-0.07%
2020/11/17	9	82.99	29.5	82.81	83.00	-20.5	27,491	-0.07%
2020/11/16	9.1	82.35	37	82.48	82.60	-27.9	27,885	-0.10%
2020/11/13	30.1	81.49	39.5	81.42	81.40	-9.4	27,577	-0.03%
2020/11/12	8	81.63	54	81.48	81.90	-46	27,494	-0.17%
2020/11/11	24.3	81.42	75.4	80.83	81.60	-51.1	27,213	-0.19%
2020/11/10	6.7	80.98	13.4	81.01	80.80	-6.7	27,174	-0.02%
2020/11/09	48.1	81.34	27.9	80.91	81.20	20.2	28,235	0.07%
2020/11/06	9.3	79.58	7.9	79.51	79.70	1.3	28,321	0.00%
2020/11/05	10	78.84	12	79.02	79.00	-2	28,488	-0.01%
2020/11/04	1	78.50	13	79.15	78.80	-12	29,073	-0.04%
2020/11/03	19	78.25	11	78.30	78.30	8	29,122	0.03%
2020/11/02	6.4	77.81	4	78.20	78.30	2.4	29,432	0.01%
2020/10/30	6	77.55	5	77.84	77.50	1	29,600	0.00%
2020/10/29	11	77.39	8	77.31	78.00	3	29,550	0.01%
2020/10/28	36	79.00	6	78.77	78.30	30	30,059	0.10%
2020/10/27	3.2	79.64	17	79.77	80.00	-13.8	30,234	-0.05%
2020/10/26	3	80.43	1.5	80.40	80.20	1.5	30,632	0.00%
2020/10/23	9	80.71	30	80.63	80.70	-21	31,049	-0.07%
2020/10/22	7	80.49	27	80.65	80.80	-20	32,073	-0.06%
2020/10/21	18.3	80.87	14	80.88	80.40	4.3	32,779	0.01%
2020/10/20	21	81.34	20	81.47	81.40	1	33,058	0.00%
2020/10/19	22	80.55	75	80.77	81.30	-53	33,610	-0.16%
2020/10/16	38	79.03	18	79.31	78.60	20	33,408	0.06%
2020/10/15	23.4	78.04	3	78.27	78.10	20.4	33,847	0.06%
2020/10/14	16	78.32	3	78.13	78.00	13	34,602	0.04%
2020/10/13	14.1	78.61	35	78.50	78.90	-20.9	34,800	-0.06%
2020/10/12	8	78.64	28	78.54	78.70	-20	35,259	-0.06%
2020/10/08	8.4	77.79	8.5	77.88	78.00	-0.1	35,425	0.00%
2020/10/07	21	77.40	3	77.40	77.40	18	35,744	0.05%
2020/10/06	12	78.05	16	78.06	77.80	-4	36,066	-0.01%
2020/10/05	23	77.70	3	78.10	77.70	20	36,653	0.05%
2020/09/30	15	77.55	16.1	77.77	77.40	-1.1	37,159	0.00%
2020/09/29	14	77.74	23	77.90	77.00	-9	37,455	-0.02%
2020/09/28	26	76.53	27	76.46	76.90	-1	37,793	0.00%
2020/09/25	35.3	74.88	10	74.39	74.30	25.3	38,001	0.07%
2020/09/24	67.4	75.35	15	75.23	75.00	52.4	38,076	0.14%
2020/09/23	22	76.80	11	76.72	76.70	11	37,687	0.03%
2020/09/22	13	76.95	15	76.94	76.80	-2	38,132	-0.01%
2020/09/21	23	77.52	12	77.47	77.40	11	38,706	0.03%
2020/09/18	24	77.94	12	77.88	77.60	12	40,000	0.03%
2020/09/17	12	78.23	9	78.10	78.10	3	40,947	0.01%
2020/09/16	4.1	78.97	2	78.85	78.80	2.1	41,362	0.00%
2020/09/15	3	79.20	11	79.21	79.10	-8	41,339	-0.02%
2020/09/14	21	79.00	29	79.28	79.40	-8	41,646	-0.02%
2020/09/11	16.2	78.22	43	78.33	78.50	-26.8	41,491	-0.06%
2020/09/10	6	78.47	30	78.41	78.50	-24	41,523	-0.06%
2020/09/09	20.1	76.99	48.1	77.32	77.90	-28	41,410	-0.07%
2020/09/08	19.2	77.62	20	77.53	77.50	-0.8	41,473	0.00%
2020/09/07	33	77.10	16	77.13	77.30	17	41,611	0.04%
2020/09/04	44	76.93	18.1	76.89	76.90	25.9	41,954	0.06%
2020/09/03	19	78.57	25	78.16	77.70	-6	41,789	-0.01%
2020/09/02	11	77.17	2	77.30	77.80	9	41,734	0.02%
2020/09/01	17.3	76.82	1	76.70	77.00	16.3	42,211	0.04%
2020/08/31	10	77.44	15	77.60	76.90	-5	42,474	-0.01%
2020/08/28	9	77.41	3.8	77.52	77.50	5.2	42,692	0.01%
2020/08/27	21.6	77.79	5	77.80	77.50	16.6	42,988	0.04%
2020/08/26	6.2	78.11	2.4	78.15	78.20	3.8	43,281	0.01%
2020/08/25	5.2	78.09	2.1	78.26	78.30	3.1	43,441	0.01%
2020/08/24	8	77.90	10	77.79	77.60	-2	43,891	0.00%
2020/08/21	2	78.00	2	77.85	78.20	0	43,964	0.00%
2020/08/20	33	77.10	8.2	77.38	77.10	24.8	43,929	0.06%
2020/08/19	11	79.60	57	80.51	79.30	-46	43,368	-0.11%
2020/08/18	11	79.57	11	79.63	79.80	0	43,283	0.00%
2020/08/17	7.2	80.69	14	80.16	80.20	-6.9	43,604	-0.02%
2020/08/14	13.6	80.02	29	80.02	80.40	-15.4	43,618	-0.04%
2020/08/13	62.1	79.95	66	79.91	79.50	-3.9	43,559	-0.01%
2020/08/12	32	80.62	41	80.86	81.40	-9	42,948	-0.02%
2020/08/11	16	80.00	2	80.00	79.80	14	43,139	0.03%
2020/08/10	20	80.31	41	80.04	80.50	-21	43,407	-0.05%
2020/08/07	10	78.46	3	79.20	78.30	7	43,275	0.02%
2020/08/06	38	79.00	46	79.09	79.00	-8	43,625	-0.02%
2020/08/05	29	78.18	8.6	78.36	77.90	20.4	43,829	0.05%
2020/08/04	15	77.77	7	77.81	78.10	8	44,340	0.02%
2020/08/03	75.1	77.64	8	78.00	77.10	67.1	44,597	0.15%
2020/07/31	32.1	78.86	10	78.69	78.40	22.1	44,108	0.05%
2020/07/30	78.9	77.78	3	77.67	78.00	75.9	43,832	0.17%
2020/07/29	37	78.43	7	78.40	78.00	30	43,666	0.07%
2020/07/28	52.5	79.46	39	80.24	78.40	13.5	43,848	0.03%
2020/07/27	34	78.58	35.9	78.39	78.00	-1.9	43,342	0.00%
2020/07/24	48	80.81	6	80.32	80.00	42	42,760	0.10%
2020/07/23	50.2	81.81	14	81.96	82.10	36.2	42,348	0.09%
2020/07/22	68.8	85.62	58	85.53	85.90	10.8	41,517	0.03%
2020/07/21	60	85.50	70.4	85.43	85.30	-10.4	40,594	-0.03%
2020/07/20	49	86.05	17	86.00	86.80	32	39,798	0.08%
2020/07/17	6.1	88.23	11	88.24	88.00	-4.9	39,066	-0.01%
2020/07/16	33	87.54	30.1	87.59	87.60	2.9	39,095	0.01%
2020/07/15	11	86.74	7.6	86.87	86.60	3.4	38,790	0.01%
2020/07/14	7	86.61	33.3	86.64	86.30	-26.3	39,163	-0.07%
2020/07/13	13	86.15	37	86.19	86.70	-24	39,298	-0.06%
2020/07/10	26	85.26	43.6	85.59	84.80	-17.6	39,392	-0.04%
2020/07/09	42	86.28	7	86.23	86.20	35	39,134	0.09%
2020/07/08	33	87.06	7	86.84	87.00	26	38,728	0.07%
2020/07/07	6.1	86.58	13	86.23	87.00	-6.9	38,430	-0.02%
2020/07/06	9.2	86.43	25	86.47	86.40	-15.8	38,484	-0.04%
2020/07/03	25.2	85.34	15	85.68	85.30	10.2	39,251	0.03%
2020/07/02	14.6	85.51	24.2	85.56	86.00	-9.6	39,318	-0.02%
2020/07/01	50	86.36	63	86.55	85.90	-13	39,567	-0.03%
2020/06/30	14	86.06	91	86.06	86.30	-77	39,234	-0.20%
2020/06/29	50	84.43	58	84.38	85.20	-8	38,911	-0.02%
2020/06/24	40	82.67	77.7	82.69	83.50	-37.7	37,861	-0.10%
2020/06/23	58	80.00	40.4	80.10	80.20	17.6	37,387	0.05%
2020/06/22	2	78.60	5	78.72	78.90	-3	37,269	-0.01%
2020/06/19	7	78.53	7	78.43	78.80	0	37,883	0.00%
2020/06/18	10	78.07	23	78.38	78.50	-13	37,988	-0.03%
2020/06/17	4	78.65	11	78.24	78.20	-7	38,713	-0.02%
2020/06/16	13	78.31	33	78.26	78.40	-20	40,122	-0.05%
2020/06/15	15	77.49	60	77.39	77.00	-45	41,533	-0.11%
2020/06/12	24	77.25	45	77.09	78.00	-21	42,349	-0.05%
2020/06/11	57	78.38	53	79.25	78.60	4	42,992	0.01%
2020/06/10	1.1	79.61	15	79.65	79.90	-13.9	43,388	-0.03%
2020/06/09	55	79.64	68	79.91	79.50	-13	44,767	-0.03%
2020/06/08	31	79.55	55	79.45	79.70	-24	45,559	-0.05%
2020/06/05	35.2	78.11	26.3	78.25	78.50	8.9	45,175	0.02%
2020/06/04	28	77.97	55.3	78.29	78.40	-27.3	45,232	-0.06%
2020/06/03	27.1	78.00	22	77.97	78.10	5.1	45,254	0.01%
2020/06/02	19	77.03	113.9	77.12	77.10	-94.9	45,186	-0.21%	大賣/
2020/06/01	16	76.22	33	76.46	76.20	-17	45,106	-0.04%
2020/05/29	20	75.37	3	75.03	75.80	17	45,158	0.04%
2020/05/28	14	75.44	45.3	75.68	75.30	-31.3	44,994	-0.07%
2020/05/27	49	75.19	23	75.11	75.30	26	45,453	0.06%
2020/05/26	23.7	74.93	44	75.00	74.80	-20.3	45,969	-0.04%
2020/05/25	22	73.22	13	73.22	73.60	9	46,216	0.02%
2020/05/22	97	73.94	25	73.78	73.60	72	46,552	0.15%
2020/05/21	57	74.60	24	74.89	74.70	33	46,325	0.07%
2020/05/20	15.2	74.68	36.8	74.63	74.50	-21.6	46,417	-0.05%
2020/05/19	57.2	75.12	28.8	75.13	74.80	28.4	46,489	0.06%
2020/05/18	79.2	75.35	48	75.72	75.00	31.2	46,100	0.07%
2020/05/15	62	77.44	15	77.37	77.10	47	45,526	0.10%
2020/05/14	55	78.31	13.1	78.29	78.20	41.9	45,023	0.09%
2020/05/13	30	78.13	24.4	78.35	78.80	5.6	44,680	0.01%
2020/05/12	56.2	77.64	32.5	77.50	77.30	23.7	44,565	0.05%
2020/05/11	24	78.31	65.4	78.50	78.90	-41.4	44,747	-0.09%
2020/05/08	13	76.27	31	76.39	76.20	-18	44,242	-0.04%
2020/05/07	9	75.02	22	75.12	75.20	-13	44,308	-0.03%
2020/05/06	28.4	74.44	5	74.62	74.30	23.4	44,218	0.05%
2020/05/05	26	74.27	15	74.53	74.10	11	44,492	0.02%
2020/05/04	48	74.51	19	74.49	74.50	29	44,768	0.06%
2020/04/30	21.4	76.52	73.3	76.51	77.00	-51.9	44,694	-0.12%
2020/04/29	8.2	75.74	38.8	75.85	75.60	-30.6	44,975	-0.07%
2020/04/28	13.9	75.01	24.1	75.09	75.20	-10.2	45,609	-0.02%
2020/04/27	16	74.69	17.2	74.70	74.90	-1.2	47,798	0.00%
2020/04/24	14	73.99	48	73.83	73.80	-34	47,910	-0.07%
2020/04/23	15	74.15	8.8	74.60	74.00	6.2	48,896	0.01%
2020/04/22	23.2	73.29	1.8	73.44	73.90	21.4	48,768	0.04%
2020/04/21	55	74.53	6.5	74.05	73.50	48.5	48,703	0.10%
2020/04/20	32	75.94	27	76.06	76.20	5	48,171	0.01%
2020/04/17	27.1	75.81	62	75.97	75.80	-34.9	48,024	-0.07%
2020/04/16	41	74.52	16.7	74.58	74.00	24.3	47,392	0.05%
2020/04/15	43.2	74.55	15	74.35	74.10	28.2	47,157	0.06%
2020/04/14	21	73.67	39	74.12	74.40	-18	47,387	-0.04%
2020/04/13	28.2	73.38	62	73.55	73.10	-33.8	47,485	-0.07%
2020/04/10	27	73.76	19	73.63	73.90	8	47,506	0.02%
2020/04/09	74	74.35	61	74.50	74.00	13	47,817	0.03%
2020/04/08	97	74.04	139	73.78	75.00	-42	47,242	-0.09%	大賣/
2020/04/07	40.1	71.16	65	71.46	71.20	-24.9	45,981	-0.05%
2020/04/06	56	69.80	5	69.98	70.20	51	45,466	0.11%
2020/04/01	10	70.06	8	70.25	70.00	2	44,975	0.00%
2020/03/31	15	70.17	20	70.10	69.90	-5	44,733	-0.01%
2020/03/30	38	69.53	7	69.47	70.00	31	44,283	0.07%
2020/03/27	41	71.40	18	71.09	70.10	23	43,919	0.05%
2020/03/26	46.2	70.91	23	70.94	71.00	23.2	43,204	0.05%
2020/03/25	76	71.79	45	71.96	71.40	31	43,208	0.07%
2020/03/24	27	69.96	57.8	69.99	69.40	-30.8	42,793	-0.07%
2020/03/23	92	67.75	22	67.87	67.50	70	43,074	0.16%
2020/03/20	62.6	69.80	108	69.95	70.80	-45.4	42,561	-0.11%	大賣/
2020/03/19	177.2	67.36	52.8	67.57	66.30	124.4	41,412	0.30%	大買/鉅額交易
2020/03/18	84	70.49	51	70.70	70.00	33	40,185	0.08%
2020/03/17	47.6	71.24	22	70.99	70.60	25.6	39,472	0.06%
2020/03/16	64.1	72.23	22	71.95	71.10	42.1	38,858	0.11%
2020/03/13	192.3	70.80	184	71.45	74.60	8.3	38,007	0.02%	大買/大賣/
2020/03/12	84	75.39	33.1	75.35	74.70	50.9	36,846	0.14%
2020/03/11	15.8	79.35	1	79.80	78.60	14.8	35,761	0.04%
2020/03/10	37	78.94	11.4	79.17	79.40	25.6	35,582	0.07%
2020/03/09	52.6	79.45	40	79.25	79.10	12.6	35,358	0.04%
2020/03/06	23	80.92	8	81.14	80.80	15	35,166	0.04%
2020/03/05	40.2	83.00	16.4	83.06	82.70	23.8	35,040	0.07%
2020/03/04	8	81.59	20.4	81.64	81.70	-12.4	35,049	-0.04%
2020/03/03	15	81.09	16.2	81.27	81.00	-1.2	34,888	0.00%
2020/03/02	49.2	79.27	40.5	78.77	79.20	8.7	34,638	0.03%
2020/02/27	29	80.41	14	80.53	80.30	15	34,937	0.04%
2020/02/26	26.2	81.28	5	81.34	81.10	21.2	34,982	0.06%
2020/02/25	8.2	82.08	6	81.90	82.30	2.2	34,763	0.01%
2020/02/24	10	80.64	7	80.60	80.70	3	34,847	0.01%
2020/02/21	35.8	81.86	7.4	81.83	81.70	28.4	35,036	0.08%
2020/02/20	26	83.12	7	83.11	82.80	19	36,338	0.05%
2020/02/19	8.4	83.68	2	84.05	83.80	6.4	36,346	0.02%
2020/02/18	4	83.63	21	83.19	83.40	-17	36,642	-0.05%
2020/02/17	6	83.95	9	83.97	83.90	-3	37,750	-0.01%
2020/02/14	5	84.64	4	84.75	84.90	1	38,341	0.00%
2020/02/13	7	85.37	26.8	85.48	84.70	-19.8	39,439	-0.05%
2020/02/12	26	84.43	65.4	84.42	85.50	-39.4	40,708	-0.10%
2020/02/11	4	82.68	6	82.92	82.90	-2	41,559	0.00%
2020/02/10	21	81.64	15.6	81.57	82.00	5.4	42,608	0.01%
2020/02/07	9	82.77	56	82.86	82.90	-47	43,602	-0.11%
2020/02/06	205.2	83.29	229.8	83.31	83.60	-24.6	45,059	-0.05%	大買/大賣/
2020/02/05	18.5	82.19	42	82.21	82.20	-23.5	46,922	-0.05%
2020/02/04	19	83.20	29	83.38	82.20	-10	48,200	-0.02%
2020/02/03	70	79.01	52	79.89	82.20	18	48,094	0.04%
2020/01/31	32.2	83.49	21.6	83.69	83.20	10.6	47,505	0.02%
2020/01/30	166.5	84.10	138.6	84.15	83.10	27.9	47,070	0.06%	大買/大賣/
2020/01/20	79.5	92.36	58	92.67	92.30	21.5	44,925	0.05%
2020/01/17	169	91.89	249.8	92.28	92.30	-80.8	44,926	-0.18%	大買/大賣/
2020/01/16	29	89.97	1	89.90	90.00	28	44,307	0.06%
2020/01/15	20	90.00	57	90.03	89.90	-37	45,467	-0.08%
2020/01/14	3	89.93	8	89.94	90.00	-5	46,469	-0.01%
2020/01/13	14	89.06	7	89.30	89.60	7	46,698	0.01%
2020/01/10	6	88.32	14	88.39	89.00	-8	47,630	-0.02%
2020/01/09	16.3	87.35	27.9	87.29	87.10	-11.6	48,452	-0.02%
2020/01/08	45	87.18	46.6	87.46	86.50	-1.6	48,573	0.00%
2020/01/07	38.4	89.19	74	89.24	89.10	-35.6	48,302	-0.07%
2020/01/06	20	90.39	8	90.75	90.50	12	48,395	0.02%
2020/01/03	42	91.50	66	91.79	91.60	-24	48,271	-0.05%
2020/01/02	20	90.98	37	90.83	90.80	-17	48,116	-0.04%
2019/12/31	6	90.88	19	90.80	90.80	-13	48,193	-0.03%
2019/12/30	22	91.16	3.1	91.45	90.90	18.9	48,265	0.04%
2019/12/27	52	91.60	9	91.60	91.50	43	48,462	0.09%
2019/12/26	12	90.83	4.4	90.88	90.80	7.6	48,560	0.02%
2019/12/25	58	91.18	2	90.90	91.00	56	49,146	0.11%
2019/12/24	3	91.00	1	91.00	90.90	2	49,384	0.00%
2019/12/23	3	90.87	3.2	91.29	91.50	-0.2	49,552	0.00%
2019/12/20	38	91.24	27	91.93	91.10	11	49,578	0.02%
2019/12/19	24	91.43	92.4	91.96	92.20	-68.4	49,260	-0.14%
2019/12/18	43	92.33	94.6	92.17	92.40	-51.6	48,958	-0.11%
2019/12/17	8	91.24	35.7	91.45	91.60	-27.7	48,539	-0.06%
2019/12/16	55	91.67	21.8	91.87	91.60	33.2	48,561	0.07%
2019/12/13	10	91.35	63	91.58	91.00	-53	48,552	-0.11%
2019/12/12	19	91.77	35.8	91.47	91.00	-16.8	48,727	-0.03%
2019/12/11	1	90.50	28.6	90.92	91.30	-27.6	48,865	-0.06%
2019/12/10	4	90.28	1.7	90.00	90.30	2.3	49,354	0.00%
2019/12/09	42	90.98	27	91.27	91.00	15	49,715	0.03%
2019/12/06	20.1	90.58	6	90.15	90.50	14.1	49,472	0.03%
2019/12/05	15	90.37	16	90.13	89.90	-1	49,467	0.00%
2019/12/04	37	89.00	15	89.11	89.50	22	49,622	0.04%
2019/12/03	129	89.83	31.6	89.70	90.00	97.4	49,672	0.20%	大買/
2019/12/02	12	87.88	7	88.16	88.60	5	49,485	0.01%
2019/11/29	37	89.42	35.8	88.89	88.50	1.2	49,213	0.00%
2019/11/28	2	90.45	43.2	90.44	89.80	-41.2	48,897	-0.08%
2019/11/27	6.1	90.58	4	90.63	90.60	2.1	49,237	0.00%
2019/11/26	21	89.88	17.2	90.00	89.90	3.8	49,243	0.01%
2019/11/25	29.3	89.75	13	90.02	89.60	16.3	48,294	0.03%
2019/11/22	43.7	91.64	10.2	91.87	91.40	33.5	47,978	0.07%
2019/11/21	22	91.53	35.7	91.42	92.50	-13.7	47,972	-0.03%
2019/11/20	32.2	91.92	64.8	92.14	91.90	-32.6	47,375	-0.07%
2019/11/19	31.1	91.95	107.8	92.03	92.80	-76.7	47,024	-0.16%	大賣/
2019/11/18	30	90.30	39	90.41	90.50	-9	45,679	-0.02%
2019/11/15	13	90.12	28.1	90.29	90.10	-15.1	45,397	-0.03%
2019/11/14	33.5	90.05	146	89.68	89.30	-112.5	45,007	-0.25%	大賣/鉅額交易
2019/11/13	31.2	89.73	28	89.84	89.70	3.2	44,081	0.01%
2019/11/12	37	89.81	92.2	89.99	91.00	-55.2	43,699	-0.13%
2019/11/11	60.1	88.57	128	88.01	87.90	-68	42,815	-0.16%	大賣/
2019/11/08	56	91.80	79	91.81	90.90	-23	41,247	-0.06%
2019/11/07	18.8	90.34	75.3	90.40	90.80	-56.6	39,749	-0.14%
2019/11/06	40.2	90.02	171.7	90.45	90.40	-131.5	38,542	-0.34%	大賣/鉅額交易
2019/11/05	157.5	89.65	113	89.79	90.00	44.5	37,282	0.12%	大買/大賣/
2019/11/04	61	87.63	172.9	87.81	89.00	-111.9	36,054	-0.31%	大賣/鉅額交易
2019/11/01	54.5	83.48	172.3	83.16	84.80	-117.8	34,294	-0.34%	大賣/鉅額交易
2019/10/31	10	80.80	28	81.01	80.60	-18	33,093	-0.05%
2019/10/30	15	80.24	7	80.30	80.20	8	32,959	0.02%
2019/10/29	61.8	80.71	46.9	80.86	80.80	15	32,835	0.05%
2019/10/28	10.2	80.27	22.7	80.45	80.10	-12.5	32,576	-0.04%
2019/10/25	10	79.86	22	80.02	80.20	-12	32,470	-0.04%
2019/10/24	14	80.43	28.8	80.45	80.50	-14.8	32,252	-0.05%
2019/10/23	34.3	80.04	66	80.04	80.50	-31.8	32,630	-0.10%
2019/10/22	42	79.08	88	79.35	79.50	-46	32,364	-0.14%
2019/10/21	51	77.14	19.8	77.21	77.60	31.2	31,601	0.10%
2019/10/18	43	77.67	59	77.58	76.90	-16	31,704	-0.05%
2019/10/17	32	76.09	54	76.58	77.20	-22	30,791	-0.07%
2019/10/16	18.7	75.05	21	74.93	75.00	-2.3	29,769	-0.01%
2019/10/15	20	74.75	15	75.01	74.70	5	29,704	0.02%
2019/10/14	5	74.28	36	74.28	74.50	-31	30,027	-0.10%
2019/10/09	9.2	73.28	10	73.30	72.90	-0.8	29,767	0.00%
2019/10/08	16	73.97	26.2	73.91	74.00	-10.2	29,894	-0.03%
2019/10/07	16	73.58	12	73.78	73.40	4	29,759	0.01%
2019/10/04	12	72.24	3	72.17	72.70	9	29,672	0.03%
2019/10/03	17	71.84	1.6	71.89	72.00	15.4	29,708	0.05%
2019/10/02	19	72.35	4	72.40	72.30	15	29,572	0.05%
2019/10/01	14.9	72.51	10	72.54	72.60	4.9	29,331	0.02%
2019/09/27	3	73.53	6	73.92	73.20	-3	28,815	-0.01%
2019/09/26	9	74.64	1.1	74.75	74.00	7.9	28,901	0.03%
2019/09/25	12	74.43	3	74.47	74.80	9	28,895	0.03%
2019/09/24	14.9	75.05	22	75.06	74.90	-7.1	29,218	-0.02%
2019/09/23	28.1	74.51	8	74.60	74.70	20.1	29,240	0.07%
2019/09/20	5.1	74.18	2	73.95	74.50	3.1	29,577	0.01%
2019/09/19	47.2	74.25	33	74.39	73.50	14.2	29,314	0.05%
2019/09/18	20	74.27	9	74.40	74.40	11	29,144	0.04%
2019/09/17	46.5	74.77	29	74.70	74.60	17.5	29,059	0.06%
2019/09/16	47	75.72	34	76.03	76.00	13	29,303	0.04%
2019/09/12	38.1	75.71	32	75.68	76.00	6.1	29,068	0.02%
2019/09/11	17.4	74.70	1	75.00	74.50	16.4	28,869	0.06%
2019/09/10	15	74.05	30	74.04	74.10	-15	28,884	-0.05%
2019/09/09	15	75.18	13	75.18	74.70	2	29,030	0.01%
2019/09/06	11.8	75.53	6.1	75.33	75.00	5.7	29,372	0.02%
2019/09/05	7	74.91	17	74.79	74.90	-10	29,587	-0.03%
2019/09/04	7	74.11	2	74.15	74.30	5	29,815	0.02%
2019/09/03	2	73.75	8	73.93	73.60	-6	29,905	-0.02%
2019/09/02	7	74.03	6.8	74.04	74.00	0.2	30,251	0.00%
2019/08/30	15	73.66	39	73.57	74.20	-24	30,587	-0.08%
2019/08/29	12	71.93	2	71.90	71.90	10	30,724	0.03%
2019/08/28	4	72.20	9	72.24	72.40	-5	31,041	-0.02%
2019/08/27	12.6	72.26	4	72.20	72.20	8.6	31,307	0.03%
2019/08/26	27	71.89	5	71.92	72.00	22	31,562	0.07%
2019/08/23	12	73.43	7.6	73.43	73.30	4.4	31,812	0.01%
2019/08/22	16	73.89	16	73.88	73.90	0	32,267	0.00%
2019/08/21	5	73.54	6.4	73.37	73.50	-1.4	34,158	0.00%
2019/08/20	7	72.47	9	72.53	72.40	-2	34,127	-0.01%
2019/08/19	8	72.41	8.2	72.56	72.40	-0.2	34,491	0.00%
2019/08/16	11.4	72.26	10	72.56	72.00	1.4	35,197	0.00%
2019/08/15	33	71.61	12	71.69	71.60	21	35,147	0.06%
2019/08/14	16	73.30	15	73.08	72.60	1	35,268	0.00%
2019/08/13	19	73.00	6	73.28	72.90	13	35,218	0.04%
2019/08/12	3	73.70	3.6	73.97	73.70	-0.6	35,749	0.00%
2019/08/08	9.3	73.16	1	73.50	73.10	8.3	36,472	0.02%
2019/08/07	19.2	73.08	10	73.10	72.90	9.2	37,306	0.02%
2019/08/06	39.2	71.98	6	72.38	73.30	33.2	37,843	0.09%
2019/08/05	33.3	73.33	20	73.48	72.80	13.3	37,786	0.04%
2019/08/02	52.4	75.79	8	76.06	75.50	44.4	37,404	0.12%
2019/08/01	2.1	77.91	10	78.01	77.90	-7.9	37,162	-0.02%
2019/07/31	2.6	78.56	7	78.47	78.60	-4.4	37,041	-0.01%
2019/07/30	11	77.96	13	77.98	77.80	-2	37,167	-0.01%
2019/07/29	5	78.34	4	78.25	78.40	1	37,511	0.00%
2019/07/26	13	78.44	4.1	78.45	78.40	8.9	37,626	0.02%
2019/07/25	80.2	78.62	47	78.75	78.60	33.2	37,671	0.09%
2019/07/24	76.8	81.21	32	81.16	81.30	44.8	37,192	0.12%
2019/07/23	58	81.12	2	80.95	80.90	56	36,534	0.15%
2019/07/22	41	80.22	35.7	80.49	80.60	5.3	36,414	0.01%
2019/07/19	14.2	79.68	20.4	79.58	79.30	-6.2	36,308	-0.02%
2019/07/18	13.2	79.26	3	79.07	79.00	10.2	36,773	0.03%
2019/07/17	45	79.74	8.6	79.89	79.30	36.4	37,533	0.10%
2019/07/16	22.4	79.97	86	79.88	80.00	-63.6	37,702	-0.17%
2019/07/15	17	77.18	6	77.33	78.10	11	38,121	0.03%
2019/07/12	37.4	77.79	15.1	77.70	77.60	22.3	40,175	0.06%
2019/07/11	7	78.16	11	78.37	78.20	-4	41,245	-0.01%
2019/07/10	15	77.96	4	78.00	77.90	11	42,238	0.03%
2019/07/09	30	78.17	5	78.06	77.90	25	43,101	0.06%
2019/07/08	15	78.77	9	78.72	79.00	6	43,727	0.01%
2019/07/05	11.2	78.17	6	78.17	78.20	5.2	44,148	0.01%
2019/07/04	6	77.77	4	77.77	77.70	2	44,538	0.00%
2019/07/03	21.4	77.88	25	77.75	77.50	-3.6	44,768	-0.01%
2019/07/02	18	79.04	4.2	79.17	79.10	13.8	45,091	0.03%
2019/07/01	7	79.14	47.2	79.26	79.40	-40.2	45,435	-0.09%
2019/06/28	9.2	77.61	4	77.83	77.40	5.2	46,469	0.01%
2019/06/27	5.2	77.19	11	77.49	77.40	-5.8	48,925	-0.01%
2019/06/26	10	76.36	12	76.32	76.30	-2	49,037	0.00%
2019/06/25	3.2	76.84	11	76.49	76.40	-7.8	48,862	-0.02%
2019/06/24	14	76.04	24.1	75.87	77.10	-10.1	48,644	-0.02%
2019/06/21	25.1	77.76	57.2	78.19	76.80	-32.1	48,291	-0.07%
2019/06/20	4.4	77.34	30	77.45	77.70	-25.6	47,665	-0.05%
2019/06/19	4.4	76.81	29.4	76.98	77.20	-25	47,481	-0.05%
2019/06/18	15	75.99	24	76.28	75.90	-9	46,966	-0.02%
2019/06/17	10	75.97	41	76.00	76.40	-31	46,586	-0.07%
2019/06/14	28.2	75.10	53.4	74.91	75.10	-25.2	46,296	-0.05%
2019/06/13	37.6	73.99	10	74.01	74.20	27.6	45,938	0.06%
2019/06/12	17	72.84	212	73.11	73.70	-195	45,892	-0.42%	大賣/鉅額交易
2019/06/11	8.2	72.24	10.1	72.27	72.40	-1.9	45,480	0.00%
2019/06/10	11.6	71.70	9	72.04	72.10	2.6	45,277	0.01%
2019/06/06	25	71.15	6	71.23	71.10	19	44,971	0.04%
2019/06/05	24	71.47	1.5	72.10	71.00	22.5	44,606	0.05%
2019/06/04	29	72.22	1	72.80	71.80	28	44,249	0.06%
2019/06/03	29	72.67	6	73.18	73.40	23	43,903	0.05%
2019/05/31	29	73.79	32.8	74.09	73.90	-3.8	43,607	-0.01%
2019/05/30	37.2	72.90	26	73.29	73.40	11.2	42,989	0.03%
2019/05/29	38	71.11	9	70.99	72.20	29	42,844	0.07%
2019/05/28	34.8	71.45	1	71.40	71.20	33.8	42,521	0.08%
2019/05/27	21	71.51	9.2	71.63	71.40	11.8	40,574	0.03%
2019/05/24	28.2	71.57	12.2	71.57	71.40	16	40,541	0.04%
2019/05/23	49.2	71.98	12	72.16	71.50	37.2	40,262	0.09%
2019/05/22	21	74.34	3.4	74.18	74.00	17.6	39,723	0.04%
2019/05/21	21.3	75.02	6.4	75.11	75.00	14.9	39,988	0.04%
2019/05/20	16	74.89	10.9	75.42	75.00	5.1	39,825	0.01%
2019/05/17	26	75.28	6	75.63	74.70	20	39,707	0.05%
2019/05/16	60.2	77.07	20	77.05	75.90	40.2	39,278	0.10%
2019/05/15	35.5	77.89	10	77.88	77.80	25.5	38,512	0.07%
2019/05/14	33	79.42	13.3	79.44	79.70	19.7	37,886	0.05%
2019/05/13	16.8	81.68	18.5	81.67	81.20	-1.7	37,563	0.00%
2019/05/10	20.6	84.59	9	83.61	83.70	11.6	37,575	0.03%
2019/05/09	2.1	85.21	15.5	84.85	84.30	-13.4	37,560	-0.04%
2019/05/08	4.2	85.95	17.2	85.83	85.90	-13	37,350	-0.03%
2019/05/07	7	86.71	13.4	86.57	86.60	-6.4	37,276	-0.02%
2019/05/06	17	85.41	7	85.21	84.90	10	37,269	0.03%
2019/05/03	5	87.28	10	87.68	88.20	-5	36,812	-0.01%
2019/05/02	6	86.70	10.9	86.56	86.90	-4.9	36,616	-0.01%
2019/04/30	15.2	86.76	8	86.91	86.90	7.2	36,365	0.02%
2019/04/29	9	88.02	12	87.79	87.80	-3	36,026	-0.01%
2019/04/26	8.2	87.08	58	87.09	87.40	-49.8	35,703	-0.14%
2019/04/25	13.2	86.22	11.9	86.85	86.80	1.3	35,423	0.00%
2019/04/24	17.3	87.21	22	87.48	86.90	-4.7	35,170	-0.01%
2019/04/23	56.6	87.84	69.2	87.60	88.30	-12.7	34,864	-0.04%
2019/04/22	29.5	88.46	22.2	88.60	87.80	7.3	34,003	0.02%
2019/04/19	78	90.15	49.8	90.64	88.90	28.2	33,706	0.08%
2019/04/18	149.7	94.10	195	94.02	91.60	-45.3	32,619	-0.14%	大買/大賣/
2019/04/17	74	91.92	105.5	91.39	91.80	-31.5	30,553	-0.10%	大賣/
2019/04/16	69	90.14	34	90.44	89.90	35	29,346	0.12%
2019/04/15	41.7	88.49	25.4	89.02	89.30	16.3	28,411	0.06%
2019/04/12	10.5	86.24	53.6	86.21	86.50	-43.1	27,828	-0.15%
2019/04/11	26.4	83.91	46.3	84.17	83.80	-19.9	27,456	-0.07%
2019/04/10	2	82.65	11	82.95	83.00	-9	26,990	-0.03%
2019/04/09	11.2	82.41	8.4	82.52	82.50	2.8	26,686	0.01%
2019/04/08	33	82.56	71.1	82.49	82.40	-38.1	26,501	-0.14%
2019/04/03	47.2	81.59	22.1	81.60	81.90	25.1	25,825	0.10%
2019/04/02	84.8	82.13	72.4	82.51	82.00	12.4	25,304	0.05%
2019/04/01	48	80.02	147.2	79.39	80.80	-99.2	23,838	-0.42%	大賣/
2019/03/29	5	72.32	29.4	73.04	73.50	-24.4	21,133	-0.12%
2019/03/28	5	71.70	1	71.80	71.80	4	21,058	0.02%
2019/03/27	0	0.00	1	71.90	71.90	-1	21,359	0.00%
2019/03/26	3	71.73	7	71.64	71.80	-4	21,516	-0.02%
2019/03/25	21	71.46	4	71.28	71.20	17	21,784	0.08%
2019/03/22	12	73.08	6	72.78	73.00	6	21,732	0.03%
2019/03/21	1	73.00	23	72.90	73.00	-22	21,996	-0.10%
2019/03/20	4.4	72.31	6	72.13	72.40	-1.6	22,458	-0.01%
2019/03/19	12	72.11	10	72.08	72.30	2	23,024	0.01%
2019/03/18	16	71.71	14.2	71.71	72.00	1.8	23,226	0.01%
2019/03/15	10	70.84	5	70.94	70.60	5	23,470	0.02%
2019/03/14	6.7	70.94	1.6	71.16	71.10	5.1	23,311	0.02%
2019/03/13	4	70.75	0	0.00	70.70	4	24,214	0.02%
2019/03/12	0	0.00	4	71.23	71.20	-4	24,353	-0.02%
2019/03/11	8	70.45	4	70.40	70.40	4	24,453	0.02%
2019/03/08	16	70.82	4.2	71.34	70.70	11.8	24,916	0.05%
2019/03/07	12	71.73	4	71.70	71.60	8	25,765	0.03%
2019/03/06	3	72.30	0	0.00	72.50	3	26,193	0.01%
2019/03/05	8	71.73	5	71.84	71.90	3	26,787	0.01%
2019/03/04	7	71.91	2.8	72.02	72.20	4.2	26,928	0.02%
2019/02/27	2.8	72.70	1	72.90	72.70	1.8	26,754	0.01%
2019/02/26	8.2	72.97	7	73.10	72.80	1.2	26,722	0.00%
2019/02/25	6	73.07	4.6	73.18	73.40	1.4	26,937	0.01%
2019/02/22	7.6	73.33	24.2	73.10	73.50	-16.6	27,267	-0.06%
2019/02/21	11	73.78	26.4	73.58	73.80	-15.4	27,552	-0.06%
2019/02/20	18.2	73.10	29	73.20	73.20	-10.8	27,545	-0.04%
2019/02/19	4.4	71.84	42.7	71.98	72.00	-38.3	27,169	-0.14%
2019/02/18	5	71.30	9.7	71.26	71.00	-4.7	27,351	-0.02%
2019/02/15	13	70.53	2.6	70.58	70.30	10.4	27,533	0.04%
2019/02/14	12	71.65	1	71.60	71.40	11	27,638	0.04%
2019/02/13	2.2	72.23	8	72.17	72.00	-5.8	27,733	-0.02%
2019/02/12	1.6	71.33	21.5	71.61	72.00	-19.9	27,694	-0.07%
2019/02/11	15.2	70.11	14	70.61	69.90	1.2	27,543	0.00%
2019/01/30	7	70.01	0.2	70.00	70.00	6.8	27,311	0.03%
2019/01/29	38	69.96	1	70.10	69.90	37	27,329	0.14%
2019/01/28	7	70.87	7	70.80	70.80	0	27,288	0.00%
2019/01/25	1	70.20	6	70.73	70.70	-5	27,511	-0.02%
2019/01/24	4	69.90	79.8	69.80	70.00	-75.8	27,455	-0.28%
2019/01/23	8	69.91	3.9	70.00	69.70	4.1	27,740	0.01%
2019/01/22	8	70.74	14.7	70.60	70.70	-6.7	27,933	-0.02%
2019/01/21	5	71.18	10.9	71.11	71.20	-5.9	28,393	-0.02%
2019/01/18	1	70.60	1	70.70	70.80	0	29,728	0.00%
2019/01/17	3	70.53	5.6	70.35	70.40	-2.6	30,927	-0.01%
2019/01/16	2	70.05	6.7	70.25	70.20	-4.7	31,610	-0.01%
2019/01/15	3	70.40	17	70.03	70.30	-14	31,959	-0.04%
2019/01/14	7	68.80	1	69.10	68.70	6	32,168	0.02%
2019/01/11	9	69.70	11.2	69.92	69.40	-2.2	33,547	-0.01%
2019/01/10	6.2	69.14	4	69.43	69.30	2.2	33,515	0.01%
2019/01/09	5.4	69.73	22	69.63	69.90	-16.6	33,515	-0.05%
2019/01/08	11	68.78	7	68.80	68.60	4	33,510	0.01%
2019/01/07	11	68.97	4.1	69.01	69.30	6.9	33,710	0.02%
2019/01/04	32.1	67.46	9.6	67.52	67.60	22.6	33,606	0.07%
2019/01/03	24.1	68.84	6.2	69.07	68.90	17.9	33,646	0.05%
2019/01/02	3	70.27	0	0.00	70.10	3	33,501	0.01%
2018/12/28	5	70.82	4	70.83	70.80	1	33,856	0.00%
2018/12/27	6	71.07	7.2	71.20	70.80	-1.2	34,100	0.00%
2018/12/26	5.4	70.74	3	70.87	70.20	2.4	34,354	0.01%
2018/12/25	6	70.22	14	70.40	70.70	-8	34,538	-0.02%
2018/12/24	3	71.13	4	71.23	71.40	-1	35,126	0.00%
2018/12/22	2.4	70.94	2.4	71.11	70.90	0	35,373	0.00%
2018/12/21	9	70.88	10	70.48	71.40	-1	35,779	0.00%
2018/12/20	2	71.80	4	71.55	71.50	-2	35,804	-0.01%
2018/12/19	2.3	71.30	14.6	71.39	71.80	-12.3	35,643	-0.03%
2018/12/18	10.1	70.45	8	70.53	70.80	2.1	35,873	0.01%
2018/12/17	9.1	71.56	4	71.38	71.10	5.1	36,093	0.01%
2018/12/14	26.4	71.53	46.5	72.21	71.50	-20.1	36,528	-0.06%
2018/12/13	19.3	72.06	35.2	72.26	73.00	-15.9	36,813	-0.04%
2018/12/12	22	70.63	82.8	70.96	71.20	-60.8	37,341	-0.16%
2018/12/11	13.1	68.53	9	68.86	68.40	4.1	37,568	0.01%
2018/12/10	31.5	67.91	15	67.82	67.70	16.5	37,759	0.04%
2018/12/07	29.6	69.30	7.8	69.36	69.10	21.8	37,568	0.06%
2018/12/06	129.8	69.17	19.8	69.23	69.00	110	37,365	0.29%	大買/鉅額交易
2018/12/05	16.2	71.96	3.8	71.79	71.60	12.4	36,597	0.03%
2018/12/04	2	73.40	4	73.53	73.40	-2	36,922	-0.01%
2018/12/03	17.3	73.30	14.2	73.86	74.00	3.1	36,977	0.01%
2018/11/30	8.4	73.36	22	73.20	71.90	-13.6	36,598	-0.04%
2018/11/29	18	73.49	31	73.36	72.40	-13	35,692	-0.04%
2018/11/28	18	71.97	66.9	72.75	73.10	-48.9	35,289	-0.14%
2018/11/27	9	70.59	2	70.55	70.70	7	34,839	0.02%
2018/11/26	56.1	71.05	6.8	71.07	71.00	49.3	34,800	0.14%
2018/11/23	18	70.23	32.8	70.16	70.00	-14.8	34,663	-0.04%
2018/11/22	37	69.82	21	69.78	69.50	16	34,653	0.05%
2018/11/21	28.6	69.63	20.8	69.89	70.60	7.8	34,466	0.02%
2018/11/20	29.6	71.49	19	71.42	71.00	10.6	34,147	0.03%
2018/11/19	9	73.36	1	73.40	73.40	8	33,901	0.02%
2018/11/16	5	74.06	17	74.68	74.30	-12	34,199	-0.04%
2018/11/15	19.6	73.70	23.6	73.55	74.50	-4	35,037	-0.01%
2018/11/14	41	73.84	16.5	73.75	73.30	24.5	34,998	0.07%
2018/11/13	10.9	74.44	2	74.40	74.40	8.9	34,972	0.03%
2018/11/12	6	76.25	5	76.28	76.20	1	34,899	0.00%
2018/11/09	17.2	75.96	5	76.00	76.10	12.2	35,101	0.03%
2018/11/08	10	77.16	23	76.90	76.60	-13	35,138	-0.04%
2018/11/07	9.2	77.87	10	78.11	77.90	-0.8	35,022	0.00%
2018/11/06	8	78.05	13	78.73	77.30	-5	35,016	-0.01%
2018/11/05	1	79.90	18.4	79.82	80.00	-17.4	35,081	-0.05%
2018/11/02	4.1	81.17	168	79.63	81.00	-163.9	35,222	-0.47%	大賣/鉅額交易
2018/11/01	5.2	79.48	22.9	79.69	79.90	-17.7	35,105	-0.05%
2018/10/31	14	78.44	15.6	78.37	78.80	-1.6	35,267	0.00%
2018/10/30	7	75.80	23.2	75.94	76.40	-16.2	35,030	-0.05%
2018/10/29	36.6	76.54	27.6	76.46	75.50	9	35,063	0.03%
2018/10/26	77.6	77.25	104.8	77.77	76.20	-27.2	35,074	-0.08%	大賣/
2018/10/17	53.5	69.70	37.4	70.28	68.10	16.1	34,592	0.05%
2018/10/16	53.9	70.08	85.4	70.30	70.40	-31.5	33,758	-0.09%
2018/10/15	13	70.64	7.3	70.70	70.50	5.8	33,489	0.02%
2018/10/12	64	71.07	18	70.48	71.90	46	33,508	0.14%
2018/10/11	112.8	70.57	51	70.79	70.10	61.8	33,512	0.18%	大買/
2018/10/09	32	75.68	3	75.87	75.30	29	32,293	0.09%
2018/10/08	24	75.55	11.1	75.64	75.50	12.9	32,342	0.04%
2018/10/05	38	75.83	16	75.88	75.60	22	32,631	0.07%
2018/10/04	30.1	76.47	9	76.54	76.20	21.1	32,542	0.06%
2018/10/03	9.6	77.74	42	77.84	77.80	-32.5	32,668	-0.10%
2018/10/02	49.1	78.53	8.5	78.39	78.10	40.6	32,896	0.12%
2018/10/01	5.8	80.14	118.7	79.93	79.90	-112.9	32,641	-0.35%	大賣/鉅額交易
2018/09/28	27	78.88	34	78.94	79.20	-7	32,840	-0.02%
2018/09/27	11.4	77.93	8.2	77.92	78.70	3.2	32,499	0.01%
2018/09/26	27	77.36	18	77.57	77.30	9	32,279	0.03%
2018/09/25	8	75.73	20	75.95	76.10	-12	32,142	-0.04%
2018/09/21	39.5	75.58	12	75.66	75.80	27.5	32,370	0.08%
2018/09/20	9.7	75.63	10	75.67	75.60	-0.3	32,265	0.00%
2018/09/19	24	76.18	28.5	75.97	76.40	-4.5	32,294	-0.01%
2018/09/18	19	76.48	2	76.90	75.80	17	32,335	0.05%
2018/09/17	8	77.71	15	77.68	77.80	-7	32,456	-0.02%
2018/09/14	13.1	77.16	14.2	77.58	77.90	-1.1	32,799	0.00%
2018/09/13	32	76.13	10.1	76.29	76.00	21.9	32,828	0.07%
2018/09/12	21.1	77.42	8	77.41	77.00	13.1	32,740	0.04%
2018/09/11	60.1	76.73	26	76.68	77.70	34.1	32,803	0.10%
2018/09/10	50.5	75.53	20.8	75.73	75.10	29.7	33,096	0.09%
2018/09/07	137.7	77.95	21	77.95	77.70	116.7	32,715	0.36%	大買/鉅額交易
2018/09/06	27	79.41	34	79.34	79.30	-7	32,743	-0.02%
2018/09/05	10	80.17	3	80.10	80.10	7	32,558	0.02%
2018/09/04	17	80.20	2	80.30	80.10	15	32,939	0.05%
2018/09/03	28	80.24	6	80.25	80.10	22	33,317	0.07%
2018/08/31	51	80.44	11.8	80.61	80.50	39.2	34,592	0.11%
2018/08/30	11.1	81.01	0.6	81.10	80.90	10.5	35,372	0.03%
2018/08/29	15	81.28	8	81.34	81.40	7	35,704	0.02%
2018/08/28	4	81.25	12.1	81.22	81.20	-8.1	35,877	-0.02%
2018/08/27	9	80.93	1	81.00	81.00	8	36,077	0.02%
2018/08/24	28	80.86	1	81.30	81.10	27	36,106	0.07%
2018/08/23	15	81.70	0	0.00	81.80	15	37,143	0.04%
2018/08/22	6	81.67	11	81.62	81.70	-5	37,444	-0.01%
2018/08/21	9	81.22	0	0.00	81.00	9	37,825	0.02%
2018/08/20	5	81.10	7	81.17	81.00	-2	38,555	-0.01%
2018/08/17	14	81.62	17.4	81.68	81.10	-3.4	39,047	-0.01%
2018/08/16	10	81.27	7	81.26	81.20	3	39,033	0.01%
2018/08/15	32	80.67	25.4	80.68	81.10	6.6	38,932	0.02%
2018/08/14	107	81.57	8.1	82.15	81.30	98.9	38,576	0.26%	大買/
2018/08/13	21.2	84.25	29	85.21	83.80	-7.8	37,744	-0.02%
2018/08/10	8	85.69	48	85.87	85.90	-40	37,559	-0.11%
2018/08/09	3	85.27	27	85.41	85.20	-24	37,496	-0.06%
2018/08/08	8	84.75	6	85.00	85.00	2	37,984	0.01%
2018/08/07	5	84.48	23	85.02	84.40	-18	38,653	-0.05%
2018/08/06	1	84.30	31	84.39	84.60	-30	40,277	-0.07%
2018/08/03	5	83.34	9	83.49	83.80	-4	40,685	-0.01%
2018/08/02	12	83.41	11	83.93	82.80	1	40,725	0.00%
2018/08/01	2	84.05	9	83.93	84.10	-7	40,747	-0.02%
2018/07/31	5.9	83.71	4	83.83	83.80	1.9	40,718	0.00%
2018/07/30	3	84.03	17	83.94	84.20	-14	40,734	-0.03%
2018/07/27	4	83.28	10	83.44	83.20	-6	40,533	-0.01%
2018/07/26	14	82.48	10.2	83.07	83.50	3.8	40,985	0.01%
2018/07/25	38.1	82.89	2	82.90	82.70	36.1	41,156	0.09%
2018/07/24	76	85.44	35	85.35	85.20	41	41,023	0.10%
2018/07/23	20.1	85.40	23.3	85.36	85.50	-3.3	40,405	-0.01%
2018/07/20	24	85.08	98	85.00	85.30	-74	40,448	-0.18%
2018/07/19	11.4	84.99	40.5	84.95	85.20	-29.1	40,634	-0.07%
2018/07/18	8	83.93	31	84.04	84.10	-23	41,177	-0.06%
2018/07/17	21	82.62	11	82.91	82.90	10	41,148	0.02%
2018/07/16	7.1	83.27	19	83.09	82.80	-11.9	41,273	-0.03%
2018/07/13	14	82.34	17	82.52	82.90	-3	42,018	-0.01%
2018/07/12	10	81.22	3	81.30	81.20	7	42,639	0.02%
2018/07/11	38	81.35	15	81.65	81.60	23	42,885	0.05%
2018/07/10	25	80.90	2	80.50	80.50	23	42,680	0.05%
2018/07/09	53.5	81.06	3	81.17	80.80	50.5	42,584	0.12%
2018/07/06	13.2	80.62	17	80.69	80.50	-3.9	42,830	-0.01%
2018/07/05	12	81.44	4.6	81.21	81.20	7.4	42,840	0.02%
2018/07/04	4	81.25	5	81.28	81.60	-1	43,143	0.00%
2018/07/03	21	81.10	8	81.01	80.70	13	43,802	0.03%
2018/07/02	25.1	81.58	3.3	81.23	81.00	21.8	44,386	0.05%
2018/06/29	22	81.55	13	82.65	83.20	9	44,722	0.02%
2018/06/28	27.1	80.71	5	80.62	80.50	22.1	46,328	0.05%
2018/06/27	14	81.15	4	81.15	80.90	10	46,430	0.02%
2018/06/26	40	80.81	18.3	80.43	81.00	21.7	46,386	0.05%
2018/06/25	17.2	81.88	3	81.63	81.50	14.2	46,072	0.03%
2018/06/22	26	82.13	29	82.19	82.30	-3	45,973	-0.01%
2018/06/21	18.3	83.07	7	82.93	82.70	11.3	45,954	0.02%
2018/06/20	28.1	82.49	23	82.10	83.00	5.1	46,402	0.01%
2018/06/19	84.1	83.41	8	83.53	83.00	76.1	46,024	0.17%
2018/06/15	49	84.82	32	84.75	85.00	17	45,391	0.04%
2018/06/14	37.6	86.28	20	85.95	85.50	17.6	44,934	0.04%
2018/06/13	13	87.77	24	87.71	87.80	-11	44,377	-0.02%
2018/06/12	14.3	87.72	2	87.45	87.70	12.3	45,087	0.03%
2018/06/11	17	87.96	115	87.71	87.40	-98	45,024	-0.22%	大賣/
2018/06/08	66	89.67	57.1	89.86	88.30	8.9	45,184	0.02%
2018/06/07	155	90.28	82.7	90.31	91.20	72.3	44,916	0.16%	大買/
2018/06/06	4	88.58	161	89.00	89.10	-157	44,888	-0.35%	大賣/鉅額交易
2018/06/05	13.1	87.90	17.3	88.02	88.10	-4.2	45,553	-0.01%
2018/06/04	18.2	87.63	7.6	87.75	87.80	10.6	45,573	0.02%
2018/06/01	1	86.40	5	86.42	86.60	-4	45,724	-0.01%
2018/05/31	97.1	87.23	11	87.25	85.70	86.1	45,907	0.19%
2018/05/30	15	87.13	8	87.08	87.40	7	45,020	0.02%
2018/05/29	7	88.03	30.1	88.22	87.60	-23.1	44,829	-0.05%
2018/05/28	11	88.34	76	88.49	88.80	-65	44,821	-0.15%
2018/05/25	21	86.07	74	86.09	86.50	-53	44,419	-0.12%
2018/05/24	2	84.05	1	84.40	84.10	1	44,188	0.00%
2018/05/23	5	83.88	3	84.13	83.60	2	44,702	0.00%
2018/05/22	15.1	84.70	30	84.80	84.00	-14.9	45,124	-0.03%
2018/05/21	21	84.98	39	85.02	85.00	-18	45,700	-0.04%
2018/05/18	14	84.36	23	84.56	83.90	-9	46,339	-0.02%
2018/05/17	14.1	84.97	3	85.17	84.20	11.1	47,022	0.02%
2018/05/16	64.2	84.76	28.3	84.58	84.60	35.9	47,215	0.08%
2018/05/15	39.4	87.20	51	87.40	86.00	-11.6	47,488	-0.02%
2018/05/14	145.4	88.56	193	88.83	89.00	-47.6	48,662	-0.10%	大買/大賣/
2018/05/11	13.8	84.46	100	84.48	85.00	-86.2	47,388	-0.18%
2018/05/10	26	82.33	4	82.50	82.90	22	47,391	0.05%
2018/05/09	18	82.21	27	82.42	81.80	-9	47,644	-0.02%
2018/05/08	10	82.01	17	82.09	82.60	-7	48,053	-0.01%
2018/05/07	26	81.07	25	81.52	81.60	1	48,209	0.00%
2018/05/04	13.1	80.68	5	80.60	80.40	8.1	48,519	0.02%
2018/05/03	73.4	80.38	21	80.38	80.10	52.4	48,855	0.11%
2018/05/02	24.6	82.36	33.2	82.79	81.80	-8.6	48,950	-0.02%
2018/04/30	16	82.69	29	82.65	82.90	-13	49,029	-0.03%
2018/04/27	20.3	81.18	6	81.23	81.50	14.3	49,363	0.03%
2018/04/26	76.4	80.84	46	81.11	80.60	30.4	49,915	0.06%
2018/04/25	43	80.07	61.2	80.01	80.40	-18.2	50,957	-0.04%
2018/04/24	88.1	80.97	10	81.21	80.60	78.1	51,057	0.15%
2018/04/23	38.8	83.27	29	83.17	83.00	9.8	50,484	0.02%
2018/04/20	26	84.05	12	83.89	84.00	14	50,371	0.03%
2018/04/19	63	84.18	38	84.18	85.00	25	50,547	0.05%
2018/04/18	89.1	85.15	31.1	85.63	84.80	58	50,204	0.12%
2018/04/17	30	86.76	23	86.60	86.50	7	50,087	0.01%
2018/04/16	12	87.44	10	87.45	87.60	2	50,333	0.00%
2018/04/13	30.2	87.05	9	87.07	87.00	21.2	50,506	0.04%
2018/04/12	50.5	87.03	7.4	87.00	86.80	43.1	50,851	0.08%
2018/04/11	49	87.90	32.8	87.99	87.30	16.2	51,181	0.03%
2018/04/10	19.2	87.06	20	87.18	87.00	-0.8	51,411	0.00%
2018/04/09	40	87.05	26	87.48	87.40	14	51,757	0.03%
2018/04/03	81	87.25	15	87.11	87.20	66	51,281	0.13%
2018/04/02	39	88.56	25	88.32	88.10	14	50,921	0.03%
2018/03/31	290.5	88.80	30.8	88.44	88.50	259.7	50,680	0.51%	大買/鉅額交易
2018/03/30	20.1	91.72	27.4	91.60	91.40	-7.4	48,765	-0.02%
2018/03/29	16.9	90.09	4.1	90.40	90.00	12.8	48,632	0.03%
2018/03/28	11	90.34	6	90.45	90.10	5	48,333	0.01%
2018/03/27	22	91.07	10.1	91.10	91.20	11.9	48,237	0.02%
2018/03/26	81	89.91	2	89.95	90.20	79	48,082	0.16%
2018/03/23	46.1	90.84	16	90.98	90.40	30.1	48,202	0.06%
2018/03/22	8.2	93.21	25	92.76	92.80	-16.8	48,376	-0.03%
2018/03/21	18	92.62	6	92.47	92.40	12	48,263	0.02%
2018/03/20	11	92.67	7	92.60	92.60	4	48,615	0.01%
2018/03/19	27.4	92.84	18	92.94	92.90	9.4	48,662	0.02%
2018/03/16	36	93.13	22	93.67	92.80	14	48,767	0.03%
2018/03/15	80	93.52	18	93.43	93.40	62	48,424	0.13%
2018/03/14	59	93.68	16	93.80	93.30	43	48,939	0.09%
2018/03/13	98	95.56	69	95.68	95.20	29	48,868	0.06%
2018/03/12	30.3	94.05	104.6	93.82	94.30	-74.3	48,136	-0.15%	大賣/
2018/03/09	68	91.56	99.3	91.81	91.90	-31.3	48,311	-0.06%
2018/03/08	19.1	89.40	13	89.33	89.40	6.1	48,434	0.01%
2018/03/07	28.1	89.27	51	89.41	88.50	-22.9	48,600	-0.05%
2018/03/06	7.1	88.26	9	88.29	88.20	-2	49,225	0.00%
2018/03/05	22	87.34	7	87.36	87.00	15	49,994	0.03%
2018/03/02	19.2	87.24	2	87.65	87.80	17.2	49,680	0.03%
2018/03/01	18	87.88	2	87.95	87.90	16	49,850	0.03%
2018/02/27	5	89.06	1.2	88.89	88.10	3.8	49,752	0.01%
2018/02/26	10	89.17	2	89.25	88.80	8	49,448	0.02%
2018/02/23	11.2	88.65	9	88.72	88.90	2.2	49,325	0.00%
2018/02/22	24	87.87	3	87.90	87.90	21	49,530	0.04%
2018/02/21	32.4	88.41	16.1	88.42	88.20	16.3	49,335	0.03%
2018/02/12	136.8	87.97	5	88.02	87.60	131.8	48,915	0.27%	大買/鉅額交易
2018/02/09	62	87.16	45	86.70	87.50	17	48,743	0.03%
2018/02/08	51.8	89.48	12	89.37	89.00	39.8	48,453	0.08%
2018/02/07	85.8	90.63	14.9	90.43	90.00	70.9	49,905	0.14%
2018/02/06	181.9	89.70	53.8	89.65	89.20	128.1	49,153	0.26%	大買/鉅額交易
2018/02/05	46.6	92.95	37.1	93.06	92.80	9.5	47,142	0.02%
2018/02/02	18	94.87	41	94.67	95.20	-23	47,140	-0.05%
2018/02/01	25.5	93.70	28	94.18	93.50	-2.5	47,024	-0.01%
2018/01/31	54	92.59	53	92.34	92.20	1	46,756	0.00%
2018/01/30	85	94.16	16.2	94.21	93.60	68.8	46,299	0.15%
2018/01/29	64.1	94.93	40	95.07	94.70	24.1	46,043	0.05%
2018/01/26	16	95.76	26	95.66	95.40	-10	45,847	-0.02%
2018/01/25	30.1	95.58	17	95.80	95.40	13.1	45,486	0.03%
2018/01/24	22	96.01	40	96.19	95.90	-18	44,848	-0.04%
2018/01/23	60	96.09	37.5	96.03	96.90	22.5	44,696	0.05%
2018/01/22	69.1	96.70	31	96.89	96.60	38.1	44,513	0.09%
2018/01/19	51.5	95.62	75.5	96.06	96.90	-24	43,848	-0.05%
2018/01/18	16	94.33	55	94.33	93.80	-39	42,486	-0.09%
2018/01/17	3.2	93.01	18	93.35	93.40	-14.8	42,043	-0.04%
2018/01/16	39	93.32	39.7	93.38	93.40	-0.7	41,887	0.00%
2018/01/15	8	92.96	72	93.00	93.30	-64	41,766	-0.15%
2018/01/12	28	91.90	11	92.11	91.80	17	41,540	0.04%
2018/01/11	70	91.48	13	91.61	91.40	57.1	41,459	0.14%
2018/01/10	152.1	90.98	7	91.13	90.80	145.2	40,939	0.35%	大買/鉅額交易
2018/01/09	12	91.94	0	92.00	91.80	12	40,640	0.03%
2018/01/08	44	91.93	13	91.77	91.80	31	40,616	0.08%
2018/01/05	72	92.53	19.7	92.35	93.00	52.3	40,275	0.13%
2018/01/04	41	92.90	9.1	93.03	92.60	31.9	39,996	0.08%
2018/01/03	32	94.20	10	94.19	94.00	22	39,819	0.06%
2018/01/02	45	95.34	12	94.96	95.00	33	39,215	0.08%