鴻海 (2317)-兆豐-寶成券商分點個股進出

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
5968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－兆豐-寶成券商分點個股進出

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

兆豐-寶成券商分點個股進出
兆豐-寶成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	11	184.59	32.4	184.89	185.50	-21.4	129,230	-0.02%
2024/05/27	41	183.01	76.4	183.40	185.00	-35.4	128,741	-0.03%
2024/05/24	46.4	173.44	39.3	174.19	176.00	7.2	127,321	0.01%
2024/05/23	15.7	172.65	48.4	171.91	173.00	-32.7	126,500	-0.03%
2024/05/22	29.6	168.89	31.8	169.70	169.00	-2.1	125,395	0.00%
2024/05/21	41	166.34	1	166.00	166.00	40	124,802	0.03%
2024/05/20	46	167.83	12.6	168.26	167.50	33.4	124,336	0.03%
2024/05/17	46.3	170.31	24	169.71	170.00	22.3	123,763	0.02%
2024/05/16	88	174.86	43	174.99	171.50	45.1	122,712	0.04%
2024/05/15	70.9	168.82	67.7	170.19	170.50	3.2	120,759	0.00%
2024/05/14	36.4	170.58	18.8	171.08	172.00	17.6	118,632	0.01%
2024/05/13	33.2	171.30	17.1	171.71	169.50	16.2	116,850	0.01%
2024/05/10	25.7	169.21	11.2	169.86	169.50	14.5	115,830	0.01%
2024/05/09	44.5	173.27	46	171.94	170.50	-1.5	114,664	0.00%
2024/05/08	14.5	169.72	13.5	169.89	169.50	1.1	113,075	0.00%
2024/05/07	70.5	169.19	55.5	168.61	169.50	15	112,117	0.01%
2024/05/06	38.4	165.63	78.6	165.16	167.50	-40.2	110,314	-0.04%
2024/05/03	22.6	157.44	37.5	157.07	156.00	-14.9	107,787	-0.01%
2024/05/02	7.3	153.22	0.1	154.00	154.00	7.2	107,073	0.01%
2024/04/30	75.7	158.17	43.3	158.27	156.00	32.4	106,176	0.03%
2024/04/29	18.2	158.50	107.3	159.16	158.50	-89.1	105,289	-0.08%	大賣/
2024/04/26	26	156.04	51.8	155.97	155.00	-25.8	104,036	-0.02%
2024/04/25	60.7	152.50	20	152.80	151.50	40.7	102,659	0.04%
2024/04/24	39.2	153.40	58.8	151.95	156.00	-19.6	101,157	-0.02%
2024/04/23	41.1	145.00	6	144.75	144.00	35.1	98,752	0.04%
2024/04/22	13.4	142.62	17.2	143.65	143.00	-3.8	98,059	0.00%
2024/04/19	41	142.94	13.7	143.20	143.00	27.3	97,247	0.03%
2024/04/18	20.6	146.67	42.1	147.42	148.00	-21.5	95,526	-0.02%
2024/04/17	32.1	144.43	37.5	146.29	146.50	-5.4	94,851	-0.01%
2024/04/16	59.7	140.42	47.3	140.32	141.00	12.5	93,480	0.01%
2024/04/15	39.9	146.52	27.5	146.96	146.00	12.4	90,976	0.01%
2024/04/12	39.3	151.29	26.9	151.81	150.50	12.4	89,690	0.01%
2024/04/11	80.4	149.96	90.2	149.44	150.00	-9.8	87,961	-0.01%
2024/04/10	35.6	155.43	37.6	155.72	154.50	-1.9	85,355	0.00%
2024/04/09	53.1	158.56	41.5	159.57	158.00	11.6	84,044	0.01%
2024/04/08	27.4	157.52	20	158.43	158.00	7.3	82,682	0.01%
2024/04/03	40.2	156.47	18	157.25	159.00	22.2	81,311	0.03%
2024/04/02	44	155.27	72.7	155.73	159.00	-28.7	79,344	-0.04%
2024/04/01	37.7	152.36	25.1	151.91	150.50	12.6	76,692	0.02%
2024/03/29	78.8	153.64	79.2	154.20	150.00	-0.4	75,560	0.00%
2024/03/28	53.3	154.44	125.3	154.01	155.50	-71.9	73,210	-0.10%	大賣/
2024/03/27	43.5	147.10	39.4	146.59	148.50	4.1	70,339	0.01%
2024/03/26	60.6	143.31	33.5	144.08	142.00	27.1	68,483	0.04%
2024/03/25	28.2	145.67	46.5	145.43	145.50	-18.3	66,381	-0.03%
2024/03/22	63.9	144.87	48.7	145.80	145.50	15.2	64,505	0.02%
2024/03/21	29.5	141.28	34.9	142.40	142.50	-5.4	61,032	-0.01%
2024/03/20	60	138.71	62	138.18	138.00	-2	58,649	0.00%
2024/03/19	22.2	133.82	67.9	133.58	136.00	-45.7	55,781	-0.08%
2024/03/18	168.5	133.59	110	133.74	136.00	58.5	53,182	0.11%	大買/大賣/
2024/03/15	76.3	130.98	291.2	131.65	132.00	-214.9	49,532	-0.43%	大賣/鉅額交易
2024/03/14	23.9	119.31	56	119.52	121.00	-32.1	43,236	-0.07%
2024/03/13	190.1	120.70	343.1	120.93	120.50	-153	40,314	-0.38%	大買/大賣/鉅額交易
2024/03/12	74.8	116.79	220.7	115.58	119.00	-145.9	34,910	-0.42%	大賣/鉅額交易
2024/03/11	1	110.50	91.5	109.01	109.50	-90.5	29,389	-0.31%
2024/03/08	8.2	105.73	7.2	106.70	105.00	1	27,431	0.00%
2024/03/07	7	107.57	21.1	107.66	107.50	-14.1	26,533	-0.05%
2024/03/06	1.1	106.00	9.1	106.50	106.50	-8	26,183	-0.03%
2024/03/05	13	107.54	48.3	107.50	106.50	-35.3	26,190	-0.13%
2024/03/04	0.6	105.95	53.5	105.18	106.50	-52.9	25,463	-0.21%
2024/03/01	1.3	102.15	2.3	102.57	102.00	-1	24,125	0.00%
2024/02/29	3	103.00	10	103.20	103.00	-7	24,041	-0.03%
2024/02/27	2.1	103.50	23.4	103.44	103.50	-21.3	23,750	-0.09%
2024/02/26	2	103.50	13	103.50	103.50	-11	23,649	-0.05%
2024/02/23	1.1	103.45	0	0.00	103.00	1.1	23,790	0.00%
2024/02/22	1	104.00	8.4	103.36	103.50	-7.4	24,119	-0.03%
2024/02/21	1	103.50	7.6	103.26	103.00	-6.6	24,289	-0.03%
2024/02/20	2	104.50	10.4	103.85	103.50	-8.4	24,762	-0.03%
2024/02/19	3	101.99	28.4	102.52	103.00	-25.3	24,617	-0.10%
2024/02/16	67	101.00	2	101.25	101.50	65	25,053	0.26%
2024/02/15	13.1	101.39	3.3	101.35	101.00	9.8	25,287	0.04%
2024/02/05	1.3	101.60	1.1	101.59	101.50	0.2	25,125	0.00%
2024/02/02	15.1	101.93	5.2	101.89	102.00	10	25,105	0.04%
2024/02/01	0.1	102.00	1.1	102.50	103.00	-1	25,344	0.00%
2024/01/31	10.2	102.00	5	102.30	102.50	5.2	25,428	0.02%
2024/01/30	10.1	102.50	3.1	102.34	102.00	7	25,581	0.03%
2024/01/29	10	102.50	2	102.50	102.50	8	25,927	0.03%
2024/01/26	10.4	102.50	12	102.79	102.50	-1.7	26,364	-0.01%
2024/01/25	3	101.67	6.1	101.75	102.00	-3.1	26,353	-0.01%
2024/01/24	1	101.00	10	100.95	100.50	-9	26,387	-0.03%
2024/01/23	2	100.50	0	0.00	101.00	2	27,103	0.01%
2024/01/22	8.4	100.04	6	100.00	99.90	2.4	29,035	0.01%
2024/01/19	1.3	100.50	1.2	100.50	100.50	0.1	29,204	0.00%
2024/01/18	3.1	99.25	1.6	99.88	99.90	1.5	29,563	0.01%
2024/01/17	37	99.28	13.6	99.07	98.60	23.3	29,936	0.08%
2024/01/16	9.4	100.00	0	0.00	100.00	9.4	30,976	0.03%
2024/01/15	13.6	100.24	2	100.80	100.00	11.6	31,922	0.04%
2024/01/12	1.1	100.55	1.1	100.55	100.50	0	32,081	0.00%
2024/01/11	12.3	100.29	3.3	101.11	100.50	9	32,209	0.03%
2024/01/10	13.5	100.48	0	0.00	100.00	13.5	32,083	0.04%
2024/01/09	8.7	101.38	0	0.00	101.00	8.7	31,963	0.03%
2024/01/08	11.4	102.54	1	102.03	101.50	10.3	31,828	0.03%
2024/01/05	3	104.17	1	104.00	104.00	2	31,693	0.01%
2024/01/04	0	0.00	3	104.00	104.00	-3	31,937	-0.01%
2024/01/03	3.1	104.49	13.1	104.42	104.50	-10	32,154	-0.03%
2024/01/02	2	104.50	12	104.92	105.00	-10	32,305	-0.03%
2023/12/29	2	104.25	10	104.55	104.50	-8	32,250	-0.02%
2023/12/28	13	103.58	9.6	103.77	104.00	3.4	32,274	0.01%
2023/12/27	4.3	103.50	0.1	104.00	103.50	4.2	32,180	0.01%
2023/12/26	1	104.00	0	0.00	104.00	1	32,097	0.00%
2023/12/25	0.2	103.50	3.5	103.50	103.50	-3.3	32,284	-0.01%
2023/12/22	1	103.50	0.1	103.00	103.50	0.9	32,363	0.00%
2023/12/21	4	103.00	58	103.06	103.50	-54	32,468	-0.17%
2023/12/20	52	103.59	16	103.63	104.50	36	32,160	0.11%
2023/12/19	9	101.94	11.5	102.07	102.50	-2.5	31,507	-0.01%
2023/12/18	0	101.50	14	101.89	102.00	-14	31,329	-0.04%
2023/12/15	6	101.59	10	101.50	101.50	-4	31,177	-0.01%
2023/12/14	14	101.89	7.1	101.64	102.00	6.9	30,726	0.02%
2023/12/13	1	101.00	0	0.00	101.00	1	30,500	0.00%
2023/12/12	1	101.00	3	101.00	101.00	-2	30,839	-0.01%
2023/12/11	2.4	100.83	8	100.88	101.00	-5.6	30,769	-0.02%
2023/12/08	1	101.00	5	101.10	101.50	-4	30,658	-0.01%
2023/12/07	3.1	101.00	3	100.67	101.00	0.1	30,887	0.00%
2023/12/06	3	101.17	2.1	101.02	101.00	0.9	30,950	0.00%
2023/12/05	1.1	101.00	7.3	100.94	101.00	-6.2	30,895	-0.02%
2023/12/04	2	101.00	2	100.75	101.00	0	30,773	0.00%
2023/12/01	6.4	100.61	2	100.51	100.50	4.4	30,811	0.01%
2023/11/30	7.4	101.65	2	101.75	101.50	5.4	30,592	0.02%
2023/11/29	5.2	101.91	4	102.00	102.00	1.2	30,267	0.00%
2023/11/28	2	102.20	23	102.07	102.50	-21	29,970	-0.07%
2023/11/27	4.1	102.00	0	0.00	101.50	4.1	30,482	0.01%
2023/11/24	0.3	102.00	2.3	101.50	101.50	-2	30,442	-0.01%
2023/11/22	1	102.50	2.1	103.48	102.00	-1.1	31,063	0.00%
2023/11/21	0	0.00	12.3	102.41	102.50	-12.3	30,942	-0.04%
2023/11/20	8.1	101.07	13	101.00	101.00	-4.9	31,170	-0.02%
2023/11/17	4	102.50	12	102.72	102.50	-8	30,949	-0.03%
2023/11/16	4	101.00	6	100.75	101.00	-2	30,387	-0.01%
2023/11/15	12.7	100.28	9	100.03	100.50	3.7	30,054	0.01%
2023/11/14	23.1	100.26	45	100.18	100.00	-21.9	29,488	-0.07%
2023/11/13	1.6	97.83	7	98.14	97.70	-5.4	29,120	-0.02%
2023/11/10	3.5	97.18	2	97.40	97.20	1.5	29,544	0.01%
2023/11/09	4.1	97.88	11.3	97.92	97.90	-7.2	30,337	-0.02%
2023/11/08	14.4	96.81	9.1	97.08	97.00	5.3	30,321	0.02%
2023/11/07	23.4	95.79	1	96.40	96.10	22.4	30,373	0.07%
2023/11/06	10.6	96.97	7	97.19	96.40	3.6	30,281	0.01%
2023/11/03	18.9	95.65	11.1	95.70	95.80	7.8	29,982	0.03%
2023/11/02	6.1	96.58	12.3	96.57	97.00	-6.2	29,758	-0.02%
2023/11/01	36.6	95.86	0	0.00	95.60	36.6	30,097	0.12%
2023/10/31	14.6	96.14	39.7	96.18	96.50	-25.1	30,309	-0.08%
2023/10/30	148.7	95.96	20.1	94.94	94.50	128.6	29,933	0.43%	大買/鉅額交易
2023/10/27	21.1	98.45	2	98.20	98.20	19.1	28,083	0.07%
2023/10/26	29.5	98.38	3	98.47	98.50	26.5	28,036	0.09%
2023/10/25	33.6	99.07	11.4	99.06	99.00	22.2	27,773	0.08%
2023/10/24	125	98.99	23.1	98.59	98.30	101.9	27,620	0.37%	大買/鉅額交易
2023/10/23	100.1	100.63	10.1	100.41	100.50	90.1	26,288	0.34%
2023/10/20	33.2	103.05	2	104.25	103.50	31.2	25,919	0.12%
2023/10/19	11.7	103.84	3.1	104.98	103.50	8.7	25,714	0.03%
2023/10/18	3.1	105.83	2	105.00	105.50	1.1	25,514	0.00%
2023/10/17	50.1	107.50	53.2	106.53	106.50	-3.1	25,614	-0.01%
2023/10/16	3.4	107.00	52.1	107.00	107.00	-48.6	26,265	-0.19%
2023/10/13	50.1	107.50	11	107.09	107.50	39.1	26,851	0.15%
2023/10/12	1	107.00	13.2	106.73	107.00	-12.2	27,096	-0.05%
2023/10/11	0	0.00	10.1	106.10	106.00	-10.1	27,348	-0.04%
2023/10/06	3	105.33	13.1	105.50	105.50	-10.1	27,369	-0.04%
2023/10/05	5.7	103.34	17	103.50	103.50	-11.3	27,528	-0.04%
2023/10/04	59.9	102.99	1	103.00	103.00	58.9	27,645	0.21%
2023/10/03	5.4	104.00	0.1	104.50	104.00	5.3	27,599	0.02%
2023/10/02	2.1	104.50	0	0.00	104.50	2.1	27,816	0.01%
2023/09/28	6.1	103.67	12	103.58	104.00	-6	28,735	-0.02%
2023/09/27	51.5	103.70	2	103.75	104.00	49.5	29,226	0.17%
2023/09/26	73.9	104.24	3	104.50	104.00	70.9	30,286	0.23%
2023/09/25	34.3	105.02	1	105.00	105.50	33.3	31,242	0.11%
2023/09/22	32.6	105.01	2	105.00	105.00	30.6	31,773	0.10%
2023/09/21	38.1	105.09	2	106.00	105.00	36.1	32,181	0.11%
2023/09/20	5.1	106.30	51	106.50	106.00	-45.9	32,555	-0.14%
2023/09/19	101.1	107.15	86	106.70	106.50	15.1	33,360	0.05%	大買/
2023/09/18	2.2	106.27	3	106.00	106.50	-0.8	34,796	0.00%
2023/09/15	11.8	106.46	2	106.50	106.00	9.8	35,058	0.03%
2023/09/14	13.1	106.65	10	106.40	106.50	3.1	34,962	0.01%
2023/09/13	4.2	106.48	5.4	106.37	106.00	-1.2	35,116	0.00%
2023/09/12	3	106.83	12	106.96	107.50	-9	35,594	-0.03%
2023/09/11	4.1	105.01	0	0.00	105.00	4.1	35,679	0.01%
2023/09/08	29	105.16	1.1	105.06	106.00	27.9	35,975	0.08%
2023/09/07	22	105.50	1	105.50	105.50	21	36,936	0.06%
2023/09/06	9	106.06	2	106.25	106.00	7	38,325	0.02%
2023/09/05	1	107.00	2.1	106.51	107.00	-1.1	38,319	0.00%
2023/09/04	4.1	106.01	1	106.50	106.50	3.1	38,384	0.01%
2023/09/01	0	0.00	3.2	107.16	107.50	-3.2	38,403	-0.01%
2023/08/31	2.1	105.52	3	106.00	106.50	-0.9	38,772	0.00%
2023/08/30	4.6	106.39	1.5	106.00	106.00	3.1	38,234	0.01%
2023/08/29	27.9	105.70	9	107.06	106.00	18.9	38,783	0.05%
2023/08/28	14.8	108.91	9	108.33	108.00	5.8	38,485	0.02%
2023/08/25	2	109.00	2	108.00	108.00	0	39,185	0.00%
2023/08/24	10	109.50	20.3	109.30	109.50	-10.3	40,302	-0.03%
2023/08/23	1.5	106.67	3.2	107.00	106.50	-1.7	40,756	0.00%
2023/08/22	1.2	106.46	1	106.50	106.50	0.2	41,061	0.00%
2023/08/21	1.2	105.58	2	106.13	106.00	-0.8	41,271	0.00%
2023/08/18	23.7	106.50	101	106.50	106.00	-77.3	41,354	-0.19%	大賣/
2023/08/17	18.1	105.92	4	106.50	106.50	14.1	41,432	0.03%
2023/08/16	42.8	105.97	5	105.50	105.50	37.8	41,323	0.09%
2023/08/15	138.8	108.23	0	0.00	107.00	138.8	41,146	0.34%	大買/鉅額交易
2023/08/14	7	109.43	7	109.71	110.00	0	40,542	0.00%
2023/08/11	12	108.88	0.1	109.50	108.50	11.9	40,690	0.03%
2023/08/10	2.1	109.78	6.5	110.00	110.00	-4.4	41,012	-0.01%
2023/08/09	0.1	111.00	8	110.94	110.50	-8	41,109	-0.02%
2023/08/08	1.2	110.00	6	110.42	110.50	-4.8	41,947	-0.01%
2023/08/07	11.1	110.54	0.5	110.00	109.50	10.6	41,823	0.03%
2023/08/04	2	110.49	4.6	110.32	111.00	-2.6	41,358	-0.01%
2023/08/02	8.1	108.38	5	109.00	108.00	3.1	41,384	0.01%
2023/08/01	10.3	110.39	15	110.03	110.50	-4.7	40,993	-0.01%
2023/07/31	7.1	109.58	2	109.25	108.50	5.1	40,803	0.01%
2023/07/28	5.7	110.06	0	0.00	109.50	5.7	40,510	0.01%
2023/07/27	9.3	110.89	0.5	111.50	110.50	8.8	40,589	0.02%
2023/07/26	5	111.80	23.1	111.54	111.50	-18.1	40,899	-0.04%
2023/07/25	23.1	110.46	27.7	111.05	112.00	-4.6	40,721	-0.01%
2023/07/24	2	108.00	17	107.82	108.00	-15	39,989	-0.04%
2023/07/21	5.2	107.32	0	0.00	107.50	5.2	40,226	0.01%
2023/07/20	3	108.17	0	0.00	108.00	3	40,260	0.01%
2023/07/19	16.1	109.32	12	109.83	108.50	4.1	40,018	0.01%
2023/07/18	3	112.50	22.7	112.39	112.00	-19.7	39,654	-0.05%
2023/07/17	9.2	110.27	42.3	110.35	110.50	-33.1	39,110	-0.08%
2023/07/14	15	107.50	44.8	108.09	109.50	-29.8	38,735	-0.08%
2023/07/13	6.1	108.15	4	108.50	107.00	2.1	38,284	0.01%
2023/07/12	11.8	106.78	11.6	106.75	107.50	0.2	38,042	0.00%
2023/07/11	5.3	104.53	0	0.00	105.00	5.3	37,842	0.01%
2023/07/10	4.8	104.85	0	0.00	104.50	4.8	37,828	0.01%
2023/07/07	3	105.33	2.1	105.00	105.50	0.9	37,756	0.00%
2023/07/06	21.2	105.86	4.2	105.76	105.50	17	37,732	0.05%
2023/07/05	26.3	108.24	12	108.46	108.50	14.3	36,789	0.04%
2023/07/04	36.9	110.25	22.4	110.78	110.00	14.5	36,139	0.04%
2023/07/03	36.1	114.56	37	114.69	115.00	-0.9	35,462	0.00%
2023/06/30	11.1	112.45	12	112.75	113.00	-0.9	34,309	0.00%
2023/06/29	25.2	113.60	11	115.23	113.00	14.2	33,829	0.04%
2023/06/28	10.5	114.95	9.8	114.80	115.00	0.7	33,522	0.00%
2023/06/27	31	114.73	10.1	114.50	114.00	20.9	33,179	0.06%
2023/06/26	5	115.30	56.8	114.43	115.50	-51.8	32,601	-0.16%
2023/06/21	2	112.50	6.6	112.65	113.00	-4.6	32,082	-0.01%
2023/06/20	22.4	112.92	54.6	112.50	112.50	-32.2	32,028	-0.10%
2023/06/19	2.4	112.29	7.2	112.21	112.50	-4.8	31,892	-0.01%
2023/06/16	23.1	111.33	18	112.06	111.00	5.1	31,825	0.02%
2023/06/15	5.5	111.42	3.1	111.32	111.50	2.4	31,398	0.01%
2023/06/14	29.8	112.32	6	112.17	112.50	23.8	31,855	0.07%
2023/06/13	29.1	111.71	41.2	112.61	112.50	-12.1	31,723	-0.04%
2023/06/12	9.1	110.61	23.4	109.93	110.50	-14.3	30,901	-0.05%
2023/06/09	5	107.50	8	107.50	108.00	-3	29,760	-0.01%
2023/06/08	9	107.11	8.6	107.59	107.00	0.4	29,876	0.00%
2023/06/07	2	107.25	16.1	107.81	108.00	-14.1	30,051	-0.05%
2023/06/06	1.2	106.93	5	106.40	107.00	-3.9	30,703	-0.01%
2023/06/05	2.3	107.58	31.3	107.51	107.50	-29	30,622	-0.09%
2023/06/02	51	108.22	35	108.21	108.00	16	31,419	0.05%
2023/06/01	2	107.50	16.3	107.50	108.00	-14.3	31,156	-0.05%
2023/05/31	26	107.13	53.3	106.51	106.50	-27.3	30,871	-0.09%
2023/05/30	60.1	107.08	20.9	106.98	107.00	39.2	30,356	0.13%
2023/05/29	4.6	105.37	30.9	104.74	105.50	-26.3	29,635	-0.09%
2023/05/26	3	102.00	3	102.50	102.50	0	29,233	0.00%
2023/05/25	24	102.60	15	102.50	102.50	9	28,999	0.03%
2023/05/24	1	103.00	10.3	102.50	103.00	-9.3	28,936	-0.03%
2023/05/23	1.5	102.50	2	102.75	102.50	-0.5	28,904	0.00%
2023/05/22	8.3	102.82	4.5	102.72	103.00	3.8	28,907	0.01%
2023/05/19	2.1	102.50	0	103.00	103.00	2.1	29,083	0.01%
2023/05/18	1	103.00	0	0.00	103.00	1	29,193	0.00%
2023/05/17	4	102.38	5	103.00	102.50	-1	29,333	0.00%
2023/05/16	23.3	102.37	8	102.00	102.00	15.3	28,993	0.05%
2023/05/15	16.4	102.07	6.6	102.05	102.00	9.8	28,601	0.03%
2023/05/12	1	105.50	1	105.00	102.50	0	28,557	0.00%
2023/05/11	1	105.50	1	105.00	105.00	0	27,867	0.00%
2023/05/10	4.2	106.00	2.2	106.50	106.50	2.1	27,910	0.01%
2023/05/09	56	106.46	9.8	105.97	106.50	46.3	28,140	0.16%
2023/05/08	5	105.20	1.3	105.00	105.00	3.7	28,301	0.01%
2023/05/05	0	0.00	11	104.55	105.00	-11	28,849	-0.04%
2023/05/04	0	0.00	53	105.47	105.00	-53	29,465	-0.18%
2023/05/03	5.7	105.74	6.4	105.58	105.50	-0.7	29,917	0.00%
2023/05/02	5	105.30	23.2	105.43	106.00	-18.2	30,781	-0.06%
2023/04/28	13	104.23	11.3	104.31	104.50	1.8	31,312	0.01%
2023/04/27	4	103.75	2	103.50	103.50	2	31,454	0.01%
2023/04/26	5	104.00	44.2	103.17	103.50	-39.2	31,624	-0.12%
2023/04/25	6.1	103.25	7	103.07	103.00	-0.9	31,354	0.00%
2023/04/24	0	0.00	1	103.50	103.50	-1	31,215	0.00%
2023/04/21	13	104.35	18.5	104.67	104.00	-5.5	31,240	-0.02%
2023/04/20	1	104.00	1	104.50	104.50	0	31,018	0.00%
2023/04/19	11	104.23	5	104.30	104.00	6	31,244	0.02%
2023/04/18	25	104.00	31	104.00	104.50	-6	31,266	-0.02%
2023/04/17	2	104.25	1	103.50	104.00	1	31,594	0.00%
2023/04/14	64.8	104.40	7	103.86	104.50	57.8	32,030	0.18%
2023/04/13	10.2	102.80	6	102.92	103.00	4.2	32,380	0.01%
2023/04/12	2.9	102.84	12	103.00	102.50	-9.1	32,302	-0.03%
2023/04/11	5.3	103.03	0.3	103.58	103.50	5	32,585	0.02%
2023/04/10	0.1	103.50	2.3	103.28	103.00	-2.3	32,478	-0.01%
2023/04/07	3	103.50	2	103.00	103.00	1	32,418	0.00%
2023/04/06	6.9	103.93	157.1	104.47	103.50	-150.2	32,371	-0.46%	大賣/鉅額交易
2023/03/31	1	104.50	5.6	104.50	104.00	-4.6	31,976	-0.01%
2023/03/30	0	0.00	3	104.00	104.50	-3	32,025	-0.01%
2023/03/29	0.2	103.50	0	0.00	103.50	0.2	32,165	0.00%
2023/03/28	5.1	103.21	2	103.25	103.00	3.1	32,556	0.01%
2023/03/27	10.1	104.00	8	104.00	103.50	2.1	32,645	0.01%
2023/03/24	74.6	105.44	24.6	105.28	105.50	50	33,306	0.15%
2023/03/23	0	0.00	3.1	103.84	103.50	-3.1	32,568	-0.01%
2023/03/22	41.9	103.98	4	104.00	103.50	37.9	32,454	0.12%
2023/03/21	3.1	103.18	0	0.00	103.50	3.1	32,672	0.01%
2023/03/20	3	102.67	0	0.00	102.50	3	32,644	0.01%
2023/03/17	66	103.76	16.2	103.53	103.50	49.8	32,828	0.15%
2023/03/16	13.2	102.54	74	102.48	102.00	-60.8	32,303	-0.19%
2023/03/15	34.5	102.50	2	102.50	102.50	32.5	32,585	0.10%
2023/03/14	1	102.00	74	102.47	102.00	-73	33,160	-0.22%
2023/03/13	112.7	102.94	7	102.43	103.00	105.7	33,434	0.32%	大買/鉅額交易
2023/03/10	4.3	102.00	1.2	102.00	102.00	3.1	34,333	0.01%
2023/03/09	26.3	102.58	180	102.86	102.50	-153.7	34,973	-0.44%	大賣/鉅額交易
2023/03/08	27.2	104.57	4	104.38	104.00	23.2	35,167	0.07%
2023/03/07	196	104.57	40.2	105.01	105.00	155.8	35,211	0.44%	大買/鉅額交易
2023/03/06	0.6	103.00	12	103.58	103.50	-11.4	34,782	-0.03%
2023/03/03	4	103.25	7	103.14	102.50	-3	34,733	-0.01%
2023/03/02	1.8	102.57	12	102.50	102.50	-10.3	34,949	-0.03%
2023/03/01	1	101.50	8	102.38	102.00	-7	35,010	-0.02%
2023/02/24	8.6	101.76	6	102.33	101.00	2.6	34,736	0.01%
2023/02/23	0	0.00	8	102.81	103.00	-8	34,341	-0.02%
2023/02/22	4.2	101.52	7.9	101.68	102.00	-3.7	34,713	-0.01%
2023/02/21	9.1	102.56	0	0.00	102.50	9.1	34,783	0.03%
2023/02/20	6.5	103.12	6.3	102.92	103.00	0.3	35,331	0.00%
2023/02/17	5.5	103.00	34	103.03	103.50	-28.5	35,745	-0.08%
2023/02/16	27	103.42	14.3	103.25	103.50	12.7	36,384	0.03%
2023/02/15	1	102.00	14.2	102.11	102.50	-13.2	37,202	-0.04%
2023/02/14	2.2	101.55	54.1	101.87	102.00	-51.9	37,250	-0.14%
2023/02/13	0.3	101.50	0	101.50	101.00	0.3	37,616	0.00%
2023/02/10	24.3	101.44	27.3	101.50	101.50	-3	37,809	-0.01%
2023/02/09	4	101.12	9	101.28	101.00	-5	38,059	-0.01%
2023/02/08	4.4	100.77	2	100.50	100.50	2.4	38,379	0.01%
2023/02/07	5	100.85	0	0.00	100.50	5	38,627	0.01%
2023/02/06	9.6	101.55	29	101.50	101.50	-19.4	38,581	-0.05%
2023/02/03	17.6	99.69	37	99.62	99.60	-19.4	38,523	-0.05%
2023/02/02	88.2	100.18	5.1	100.50	100.00	83.2	38,531	0.22%
2023/02/01	9.1	100.17	3	100.17	100.00	6.1	38,077	0.02%
2023/01/31	7.4	99.80	45.2	99.95	99.70	-37.8	37,933	-0.10%
2023/01/30	79.3	98.46	3.3	98.62	98.10	76.1	37,093	0.21%
2023/01/17	16.4	98.17	1	98.20	98.10	15.4	36,341	0.04%
2023/01/16	18.5	98.39	1.1	98.15	98.10	17.5	36,361	0.05%
2023/01/13	4.9	98.79	3.9	99.02	98.60	1	36,315	0.00%
2023/01/12	16.3	98.98	0	0.00	98.60	16.3	36,978	0.04%
2023/01/11	5.5	99.31	4	99.33	99.10	1.5	37,569	0.00%
2023/01/10	3.5	99.29	3	99.43	99.40	0.5	37,879	0.00%
2023/01/09	13.2	99.23	7	99.06	99.10	6.2	38,027	0.02%
2023/01/06	2.3	98.53	2	98.65	98.40	0.3	37,890	0.00%
2023/01/05	31.3	98.17	2	98.45	98.00	29.3	38,045	0.08%
2023/01/04	28.9	98.25	3	98.13	98.10	25.9	38,079	0.07%
2023/01/03	39.6	98.42	14	98.85	99.10	25.6	38,013	0.07%
2022/12/30	9	99.93	7	100.00	99.90	2	37,602	0.01%
2022/12/29	31.8	99.78	4	99.85	99.70	27.8	37,753	0.07%
2022/12/28	15.2	100.11	1	100.00	100.50	14.2	38,005	0.04%
2022/12/27	1	101.00	2	100.50	100.50	-1	37,915	0.00%
2022/12/26	1.1	101.00	0.9	101.00	101.00	0.2	38,115	0.00%
2022/12/23	12.1	100.50	1	100.00	101.00	11.1	38,434	0.03%
2022/12/22	2	100.50	1	100.50	101.00	1	38,849	0.00%
2022/12/21	34.4	100.19	0	0.00	100.00	34.4	39,308	0.09%
2022/12/20	20.5	100.53	0	0.00	100.00	20.5	39,198	0.05%
2022/12/19	6.4	101.00	2	101.00	101.50	4.4	39,135	0.01%
2022/12/16	27.4	100.60	7	100.50	100.50	20.4	38,899	0.05%
2022/12/15	2	101.75	2	101.75	101.50	0	38,102	0.00%
2022/12/14	0	0.00	2	102.50	102.50	-2	38,124	-0.01%
2022/12/13	7	101.43	2	101.50	101.00	5	38,141	0.01%
2022/12/12	1.2	101.59	20	102.00	102.00	-18.8	37,850	-0.05%
2022/12/09	26.1	102.42	1	102.50	102.00	25.1	38,145	0.07%
2022/12/08	4	101.88	11	102.00	101.50	-7	37,890	-0.02%
2022/12/07	7	102.79	7	102.86	102.00	0	37,817	0.00%
2022/12/06	17.9	103.27	8	103.56	103.00	9.9	37,621	0.03%
2022/12/05	21.5	106.13	1.9	106.01	105.50	19.7	37,014	0.05%
2022/12/02	16.5	105.41	99.7	104.77	105.50	-83.2	36,500	-0.23%
2022/12/01	60.6	102.76	28.6	102.55	103.00	32.1	35,734	0.09%
2022/11/30	58.1	100.98	5	101.00	100.50	53.1	34,905	0.15%
2022/11/29	7	100.09	11	99.82	100.00	-4	34,038	-0.01%
2022/11/28	13.1	99.99	1	100.00	100.00	12.1	33,757	0.04%
2022/11/25	3.2	100.66	23	100.54	100.50	-19.8	33,605	-0.06%
2022/11/24	10.8	100.18	2	100.50	101.00	8.8	33,507	0.03%
2022/11/23	3.4	101.03	2	101.25	100.50	1.4	33,169	0.00%
2022/11/22	21	100.02	2	100.50	100.50	19	33,091	0.06%
2022/11/21	13.9	100.42	1	100.00	100.00	12.9	32,902	0.04%
2022/11/18	7.7	101.03	68	101.00	100.50	-60.3	32,636	-0.18%
2022/11/17	84.3	101.51	3	101.50	101.50	81.3	32,326	0.25%
2022/11/16	31.5	101.64	20.7	101.50	101.50	10.8	32,188	0.03%
2022/11/15	39.2	101.57	6.3	102.00	101.50	32.9	31,685	0.10%
2022/11/14	14.3	100.21	3.1	100.93	101.50	11.2	31,198	0.04%
2022/11/11	67.5	100.59	37	100.27	100.00	30.5	30,512	0.10%
2022/11/10	21.8	100.63	0	0.00	100.50	21.8	29,543	0.07%
2022/11/09	14.5	101.65	14.1	101.61	102.50	0.4	29,373	0.00%
2022/11/08	9.3	100.02	0	0.00	100.00	9.3	29,190	0.03%
2022/11/07	34.5	100.32	0	0.00	100.00	34.5	29,498	0.12%
2022/11/04	22.9	100.03	26.2	99.87	100.50	-3.3	29,858	-0.01%
2022/11/03	9.9	100.96	0	0.00	101.00	9.9	29,990	0.03%
2022/11/02	2.2	101.50	11.2	101.46	102.00	-9	29,765	-0.03%
2022/11/01	44.7	101.57	0	0.00	101.50	44.7	29,668	0.15%
2022/10/31	19.2	102.27	7.5	102.50	102.50	11.8	29,304	0.04%
2022/10/28	0.1	103.66	0	0.00	104.00	0.1	29,222	0.00%
2022/10/27	2	104.25	1	104.50	104.00	1	29,368	0.00%
2022/10/26	1.1	103.05	2	104.00	104.00	-0.9	29,519	0.00%
2022/10/25	4.6	102.45	1	102.50	103.50	3.6	29,293	0.01%
2022/10/24	14	104.14	11.8	103.08	103.00	2.2	29,045	0.01%
2022/10/21	6.2	102.52	6	103.08	103.50	0.2	28,923	0.00%
2022/10/20	9.5	101.42	12	102.08	102.50	-2.5	29,034	-0.01%
2022/10/19	7.5	103.40	7	103.50	103.00	0.5	28,453	0.00%
2022/10/18	16.3	103.94	19	103.71	103.50	-2.7	28,204	-0.01%
2022/10/17	4.7	104.53	11	104.64	105.00	-6.4	28,041	-0.02%
2022/10/14	11	105.00	12	105.00	105.00	-1	27,956	0.00%
2022/10/13	12.4	103.50	2	103.75	103.50	10.4	28,122	0.04%
2022/10/12	12.1	103.17	2	103.00	103.00	10.1	27,974	0.04%
2022/10/11	20.4	104.49	18	104.28	104.00	2.4	27,628	0.01%
2022/10/07	10	107.00	17.1	107.38	107.50	-7.1	27,413	-0.03%
2022/10/06	3.2	107.00	8.4	107.48	107.50	-5.2	27,815	-0.02%
2022/10/05	30.1	106.08	51.3	106.48	107.00	-21.3	27,893	-0.08%
2022/10/04	2.7	102.31	12.9	102.53	102.50	-10.2	27,455	-0.04%
2022/10/03	2.2	101.45	0.1	101.50	101.00	2.1	27,474	0.01%
2022/09/30	37.5	101.18	4.1	101.01	102.00	33.4	27,695	0.12%
2022/09/29	9.1	101.23	1	101.50	101.50	8.1	27,913	0.03%
2022/09/28	26.6	102.05	9	100.95	100.50	17.6	28,002	0.06%
2022/09/27	2	103.51	6	103.50	103.50	-4	27,942	-0.01%
2022/09/26	24.7	104.83	20.2	104.62	104.00	4.5	28,760	0.02%
2022/09/23	2.1	106.76	0	0.00	106.50	2.1	29,122	0.01%
2022/09/22	20	106.57	12	106.96	107.00	8	29,606	0.03%
2022/09/21	3.2	106.84	6	107.67	107.00	-2.9	29,763	-0.01%
2022/09/20	1.1	108.45	4.3	108.47	108.50	-3.2	29,793	-0.01%
2022/09/19	1.1	107.00	0	0.00	107.00	1.1	29,797	0.00%
2022/09/16	3.1	107.02	3.1	107.01	107.50	0	30,004	0.00%
2022/09/15	0.2	108.00	1	108.00	108.00	-0.8	30,148	0.00%
2022/09/14	10.1	107.70	8	108.00	107.50	2.1	30,383	0.01%
2022/09/13	0	0.00	8.2	109.43	110.00	-8.2	30,584	-0.03%
2022/09/12	2	108.00	2.3	108.28	108.50	-0.3	30,594	0.00%
2022/09/08	4.5	106.67	1	107.00	107.00	3.5	31,113	0.01%
2022/09/07	36.9	106.41	0	107.50	106.00	36.9	31,387	0.12%
2022/09/06	6	108.00	2	108.00	108.50	4	31,270	0.01%
2022/09/05	0	0.00	11	107.82	108.00	-11	31,528	-0.03%
2022/09/02	4	107.88	0	0.00	107.50	4	31,931	0.01%
2022/09/01	11.3	107.37	0	0.00	107.50	11.3	32,046	0.04%
2022/08/31	4.2	108.24	9	108.72	109.00	-4.8	31,915	-0.01%
2022/08/30	7.2	108.15	0	0.00	108.50	7.2	31,741	0.02%
2022/08/29	22.4	108.39	0	0.00	108.00	22.4	32,006	0.07%
2022/08/26	11.4	109.96	7	109.64	110.50	4.4	32,155	0.01%
2022/08/25	4	109.50	2	110.00	109.50	2	32,478	0.01%
2022/08/24	10	109.50	2	109.25	109.50	8	33,426	0.02%
2022/08/23	8.5	110.29	6	110.00	110.00	2.5	34,509	0.01%
2022/08/22	1	110.03	1	110.50	111.00	0	34,940	0.00%
2022/08/19	8	111.00	4	111.63	111.00	4	35,525	0.01%
2022/08/18	1.6	111.30	0	0.00	112.00	1.6	35,898	0.00%
2022/08/17	14	111.64	5	112.20	112.50	9	36,728	0.02%
2022/08/16	3.1	110.68	2.2	111.05	111.00	0.9	36,840	0.00%
2022/08/15	13	112.15	18	112.39	112.00	-5	36,930	-0.01%
2022/08/12	4	113.50	17.7	112.83	112.50	-13.7	37,208	-0.04%
2022/08/11	1	112.50	35.9	112.05	113.00	-34.9	37,022	-0.09%
2022/08/10	11.7	110.47	29.4	110.24	110.00	-17.7	36,918	-0.05%
2022/08/09	2	108.25	9	109.00	109.00	-7	36,398	-0.02%
2022/08/08	3.1	107.02	2	107.50	108.00	1.1	36,343	0.00%
2022/08/05	5	108.50	8.1	108.19	108.00	-3.1	36,295	-0.01%
2022/08/04	5.2	107.19	9	107.78	108.00	-3.8	36,249	-0.01%
2022/08/03	13	107.38	13	108.04	108.50	0	35,932	0.00%
2022/08/02	12	107.46	21.1	107.86	108.00	-9.1	35,709	-0.03%
2022/08/01	4	108.50	11	108.55	109.00	-7	35,441	-0.02%
2022/07/29	1	108.50	12.8	108.91	109.00	-11.8	35,652	-0.03%
2022/07/28	12	108.42	1.2	108.08	108.50	10.8	35,867	0.03%
2022/07/27	33	108.03	53.5	108.15	108.00	-20.4	36,003	-0.06%
2022/07/26	30	107.50	33.1	107.98	108.00	-3.1	35,778	-0.01%
2022/07/25	2	107.50	7.6	107.50	107.50	-5.6	35,635	-0.02%
2022/07/22	11	105.73	93.3	106.01	106.00	-82.3	35,447	-0.23%
2022/07/21	60.1	105.33	13.3	104.96	105.50	46.8	35,462	0.13%
2022/07/20	48.1	104.24	33	103.59	103.50	15.1	35,419	0.04%
2022/07/19	10.1	104.00	0.2	104.21	104.00	9.9	35,511	0.03%
2022/07/18	17.2	104.79	3	104.00	105.00	14.2	35,446	0.04%
2022/07/15	24	105.15	9.1	105.49	105.00	14.9	35,469	0.04%
2022/07/14	34	104.26	33.2	104.86	105.00	0.8	35,384	0.00%
2022/07/13	2.2	102.77	14.1	103.39	102.50	-11.9	34,910	-0.03%
2022/07/12	11.1	100.14	20	100.15	100.50	-8.9	34,569	-0.03%
2022/07/11	8.1	101.07	1	101.00	101.00	7.1	34,330	0.02%
2022/07/08	20.3	102.62	8.7	102.36	102.00	11.6	34,172	0.03%
2022/07/07	18.1	102.83	10.1	103.01	103.50	8	33,867	0.02%
2022/07/06	12.3	101.62	8	100.69	100.50	4.3	33,478	0.01%
2022/07/05	2.8	102.48	8	102.25	102.50	-5.2	33,199	-0.02%
2022/07/04	71.5	100.35	57	100.62	100.00	14.5	32,860	0.04%
2022/07/01	7.6	106.97	48	106.49	106.00	-40.4	32,262	-0.13%
2022/06/30	45.2	110.17	33	109.64	109.00	12.2	31,744	0.04%
2022/06/29	3.7	111.10	2	111.00	111.00	1.7	31,393	0.01%
2022/06/28	3	111.50	20	111.78	112.00	-17	31,168	-0.05%
2022/06/27	3	111.50	15	111.50	111.00	-12	31,040	-0.04%
2022/06/24	41	109.76	49	110.16	110.00	-8	30,863	-0.03%
2022/06/23	25.2	108.80	33.6	108.31	108.00	-8.5	30,701	-0.03%
2022/06/22	9	110.44	36	110.38	109.50	-27	30,281	-0.09%
2022/06/21	56	111.54	73	111.69	112.00	-17	30,597	-0.06%
2022/06/20	24	109.90	18.2	110.16	109.00	5.8	30,276	0.02%
2022/06/17	36.8	109.93	29.9	110.20	109.50	6.9	30,071	0.02%
2022/06/16	12	112.42	1	111.50	111.50	11	29,597	0.04%
2022/06/15	0	0.00	26	112.00	112.00	-26	30,439	-0.09%
2022/06/14	6.3	111.22	8.2	111.36	111.50	-1.9	30,755	-0.01%
2022/06/13	85.2	111.78	13.1	111.54	111.50	72.1	30,823	0.23%
2022/06/10	20	114.50	17.3	114.96	114.00	2.7	30,587	0.01%
2022/06/09	21	114.07	22.1	114.55	115.50	-1.1	30,617	0.00%
2022/06/08	3	113.67	12	113.88	114.00	-9	30,518	-0.03%
2022/06/07	8	113.75	12.4	113.87	113.50	-4.4	30,625	-0.01%
2022/06/06	0.4	114.84	38.4	115.84	115.50	-38	30,483	-0.12%
2022/06/02	30.7	115.27	44.1	115.41	114.00	-13.4	30,890	-0.04%
2022/06/01	30.2	114.82	109.4	113.74	114.50	-79.1	31,010	-0.26%	大賣/
2022/05/31	67.4	112.15	53.8	111.86	113.00	13.6	30,133	0.05%
2022/05/30	18	109.72	95	109.23	110.50	-77	28,871	-0.27%
2022/05/27	6	110.50	39.5	110.47	110.00	-33.5	28,372	-0.12%
2022/05/26	5	109.40	10.4	109.49	109.00	-5.4	27,992	-0.02%
2022/05/25	62	109.55	43.4	109.69	109.50	18.6	27,818	0.07%
2022/05/24	3.2	108.33	18	108.42	108.00	-14.8	27,347	-0.05%
2022/05/23	3	108.33	6.3	108.22	108.00	-3.3	26,969	-0.01%
2022/05/20	1.3	107.98	15	108.05	107.00	-13.6	26,832	-0.05%
2022/05/19	1.1	105.95	7.4	107.07	107.50	-6.3	26,456	-0.02%
2022/05/18	3.2	106.81	41	106.67	107.00	-37.8	26,023	-0.15%
2022/05/17	3	105.00	10.1	104.85	105.00	-7.1	25,518	-0.03%
2022/05/16	7.1	104.21	8.1	104.00	104.50	-1	25,323	0.00%
2022/05/13	0	0.00	7.1	103.57	104.00	-7.1	25,172	-0.03%
2022/05/12	11.2	102.59	8	102.50	102.00	3.2	25,217	0.01%
2022/05/11	10	103.45	31	103.34	103.00	-21	25,124	-0.08%
2022/05/10	32	103.97	12	103.04	104.00	20	25,133	0.08%
2022/05/09	11	103.50	0	103.50	104.00	11	25,217	0.04%
2022/05/06	12.2	103.08	18	103.33	104.00	-5.8	25,527	-0.02%
2022/05/05	13	104.96	18	104.97	104.50	-5	25,631	-0.02%
2022/05/04	25.4	104.02	16.2	103.94	104.00	9.1	25,602	0.04%
2022/05/03	1	101.50	3	102.33	102.50	-2	25,586	-0.01%
2022/04/29	3	101.83	2.1	101.76	102.00	0.9	25,993	0.00%
2022/04/28	2	100.50	0	0.00	101.50	2	26,305	0.01%
2022/04/27	16.4	99.94	15.3	100.08	100.00	1.1	26,323	0.00%
2022/04/26	7.3	100.93	0	0.00	101.00	7.3	26,227	0.03%
2022/04/25	18.8	101.14	5	101.40	100.50	13.8	26,131	0.05%
2022/04/22	1	102.51	0	0.00	103.50	1	25,723	0.00%
2022/04/21	7.1	103.15	3	103.50	103.00	4.1	26,086	0.02%
2022/04/20	2	102.50	2.5	102.10	103.00	-0.5	26,106	0.00%
2022/04/19	8	102.44	1	102.50	102.00	7	26,095	0.03%
2022/04/18	5.4	102.52	4	102.50	102.50	1.4	26,235	0.01%
2022/04/15	2	103.00	5.1	103.01	103.00	-3.1	26,622	-0.01%
2022/04/14	6	104.08	1	104.50	104.00	5	27,070	0.02%
2022/04/13	0	0.00	1	103.50	104.00	-1	27,740	0.00%
2022/04/12	4.1	102.01	1	102.50	102.00	3.1	29,846	0.01%
2022/04/11	18.5	102.48	4	102.00	102.00	14.5	29,853	0.05%
2022/04/08	15.5	102.81	0	0.00	103.00	15.5	29,736	0.05%
2022/04/07	16.3	103.51	0	0.00	103.00	16.3	29,605	0.05%
2022/04/06	3.4	104.56	0	0.00	105.00	3.4	29,253	0.01%
2022/04/01	6.2	104.68	2.9	104.83	104.50	3.3	28,990	0.01%
2022/03/31	0.3	106.00	2	106.00	106.00	-1.7	28,748	-0.01%
2022/03/30	1.4	105.54	6	105.50	105.50	-4.6	28,608	-0.02%
2022/03/29	17.4	105.19	6	105.50	105.50	11.4	28,506	0.04%
2022/03/28	22.2	105.28	31	105.87	106.00	-8.8	28,443	-0.03%
2022/03/25	18	106.08	15.1	106.47	106.00	2.9	28,332	0.01%
2022/03/24	13.3	105.61	30.6	106.06	106.50	-17.2	28,289	-0.06%
2022/03/23	16.3	104.50	41.2	105.10	105.50	-24.9	27,980	-0.09%
2022/03/22	9.9	103.98	6	104.25	104.00	3.9	28,224	0.01%
2022/03/21	53.6	105.05	13.1	105.54	104.50	40.5	28,256	0.14%
2022/03/18	21	104.02	40.1	104.90	106.00	-19.1	28,271	-0.07%
2022/03/17	20.6	103.38	49.1	103.93	104.00	-28.5	27,192	-0.10%
2022/03/16	9	100.83	11	101.36	101.50	-2	26,806	-0.01%
2022/03/15	14.1	101.43	5	102.00	101.00	9.1	26,458	0.03%
2022/03/14	22.5	102.84	9.4	103.43	102.50	13.1	26,525	0.05%
2022/03/11	17	103.03	20	103.40	103.50	-3	26,516	-0.01%
2022/03/10	13	103.08	14	103.39	103.00	-1	26,500	0.00%
2022/03/09	18.7	101.57	16	101.88	101.50	2.7	26,385	0.01%
2022/03/08	22.9	101.19	41.9	101.56	101.50	-19	26,349	-0.07%
2022/03/07	38.7	103.04	9.2	102.96	102.50	29.5	25,720	0.11%
2022/03/04	16.7	104.55	24	104.71	105.00	-7.3	25,816	-0.03%
2022/03/03	20.2	105.12	13.2	104.62	104.50	6.9	25,972	0.03%
2022/03/02	8	104.44	17	104.82	104.50	-9	26,143	-0.03%
2022/03/01	27.1	104.50	34	104.88	104.50	-6.9	26,204	-0.03%
2022/02/25	5.4	103.04	16	103.28	103.00	-10.6	26,220	-0.04%
2022/02/24	34.2	103.19	62.2	103.44	102.50	-28	26,098	-0.11%
2022/02/23	13.2	104.66	38	104.93	105.00	-24.8	25,606	-0.10%
2022/02/22	42	104.51	15	104.50	104.50	27	25,709	0.11%
2022/02/21	17	105.82	12	105.83	106.00	5	25,784	0.02%
2022/02/18	17.2	105.35	10.2	105.75	105.50	7	25,924	0.03%
2022/02/17	13.2	105.27	22	106.00	106.00	-8.8	25,998	-0.03%
2022/02/16	9.5	104.91	10	105.40	105.50	-0.5	26,003	0.00%
2022/02/15	61.1	104.43	14	104.71	104.00	47.1	26,223	0.18%
2022/02/14	33.1	104.18	13	104.42	104.00	20.1	26,310	0.08%
2022/02/11	15	105.00	19.5	105.53	106.00	-4.5	26,318	-0.02%
2022/02/10	32.1	106.05	24.4	106.13	106.50	7.7	26,440	0.03%
2022/02/09	14.1	106.24	22	106.07	106.50	-7.9	26,437	-0.03%
2022/02/08	18.5	105.39	36.2	104.79	105.50	-17.7	26,352	-0.07%
2022/02/07	11.2	103.01	10.2	103.70	103.00	1	25,826	0.00%
2022/01/26	31.7	102.39	5.6	102.59	102.00	26.1	25,471	0.10%
2022/01/25	27.3	102.52	12.2	102.92	103.00	15.1	25,257	0.06%
2022/01/24	25	103.20	17.2	103.30	103.00	7.8	25,076	0.03%
2022/01/21	22.9	102.18	17	102.38	102.00	5.8	24,727	0.02%
2022/01/20	20.7	103.36	6	103.75	103.00	14.7	24,415	0.06%
2022/01/19	27.1	103.65	23	104.09	103.50	4.1	24,199	0.02%
2022/01/18	19	103.89	17.6	104.28	103.50	1.4	24,100	0.01%
2022/01/17	19.3	103.82	32	103.95	103.50	-12.7	24,204	-0.05%
2022/01/14	75.9	103.82	5.7	103.65	103.50	70.3	24,181	0.29%
2022/01/13	22	105.00	52.3	105.47	105.50	-30.3	24,050	-0.13%
2022/01/12	12.4	104.18	9.2	104.50	104.50	3.2	24,214	0.01%
2022/01/11	22.3	104.32	16.5	104.38	104.50	5.8	24,338	0.02%
2022/01/10	24.5	105.15	11	105.41	104.50	13.5	24,605	0.05%
2022/01/07	17.3	106.51	37	107.01	106.50	-19.7	24,846	-0.08%
2022/01/06	72.5	107.54	39	107.26	107.00	33.5	24,497	0.14%
2022/01/05	80.8	108.78	111.7	108.69	109.00	-30.9	23,990	-0.13%	大賣/
2022/01/04	29.4	103.60	10	103.65	103.50	19.4	22,264	0.09%
2022/01/03	15.7	104.24	82	103.52	103.00	-66.3	22,420	-0.30%
2021/12/30	16.1	104.31	11	104.41	104.00	5.1	22,693	0.02%
2021/12/29	19	104.71	4	105.00	105.00	15	23,058	0.07%
2021/12/28	17.1	104.93	23.3	104.87	105.50	-6.1	23,528	-0.03%
2021/12/27	4.1	104.13	7	104.57	104.50	-3	23,690	-0.01%
2021/12/24	8	104.13	8	104.81	104.00	0	24,112	0.00%
2021/12/23	3	104.00	6	104.17	104.00	-3	24,295	-0.01%
2021/12/22	14	104.00	9	103.78	103.50	5	24,599	0.02%
2021/12/21	4	104.00	13	104.23	104.50	-9	24,777	-0.04%
2021/12/20	8.6	103.21	3.2	103.53	103.00	5.4	24,788	0.02%
2021/12/17	8.5	103.53	3	104.00	103.50	5.5	24,743	0.02%
2021/12/16	17.3	104.16	1.7	104.21	103.50	15.6	24,530	0.06%
2021/12/15	8	104.38	17	104.68	105.00	-9	24,606	-0.04%
2021/12/14	6.2	104.17	9	104.94	104.50	-2.9	24,867	-0.01%
2021/12/13	12.5	104.92	10	105.75	104.50	2.5	24,882	0.01%
2021/12/10	80.4	105.82	3	105.50	105.00	77.4	25,648	0.30%
2021/12/09	16.2	105.53	4	106.00	106.00	12.2	25,628	0.05%
2021/12/08	65.3	105.23	11.1	106.41	105.00	54.2	25,632	0.21%
2021/12/07	11	105.95	4	106.25	106.00	7	25,267	0.03%
2021/12/06	6.4	106.35	6	106.42	106.50	0.4	25,185	0.00%
2021/12/03	5	105.10	4.6	105.72	105.00	0.4	25,281	0.00%
2021/12/02	27.3	105.74	16	105.44	105.00	11.3	25,365	0.04%
2021/12/01	5	104.50	16	104.81	105.50	-11	25,219	-0.04%
2021/11/30	33.4	104.11	12	104.50	103.50	21.4	25,243	0.08%
2021/11/29	11.6	103.49	18.4	103.73	103.50	-6.8	24,913	-0.03%
2021/11/26	18.5	103.78	19	103.97	103.50	-0.5	24,820	0.00%
2021/11/25	9.7	105.15	10	105.80	105.00	-0.3	24,927	0.00%
2021/11/24	23.4	105.33	15	104.80	105.50	8.4	24,868	0.03%
2021/11/23	16.6	106.14	5	106.70	106.00	11.6	24,601	0.05%
2021/11/22	12.4	106.64	2	107.25	106.50	10.4	24,446	0.04%
2021/11/19	24.4	106.79	23.8	107.50	106.50	0.6	24,384	0.00%
2021/11/18	22.1	106.73	6.5	107.15	107.00	15.6	24,337	0.06%
2021/11/17	28.5	107.35	0	0.00	107.00	28.5	24,205	0.12%
2021/11/16	15.9	108.02	11	108.50	108.00	4.9	24,180	0.02%
2021/11/15	48.1	109.03	28	108.38	108.00	20.1	24,775	0.08%
2021/11/12	6.3	108.26	15	108.73	109.00	-8.7	24,877	-0.04%
2021/11/11	18.1	107.58	4.1	108.26	107.50	14	24,858	0.06%
2021/11/10	5.2	108.60	10.1	108.66	109.00	-5	25,126	-0.02%
2021/11/09	16.1	107.16	20.2	107.60	108.00	-4.1	25,521	-0.02%
2021/11/08	19.3	107.14	22	107.32	107.50	-2.7	25,431	-0.01%
2021/11/05	6.3	108.00	6.2	108.26	109.00	0.1	25,877	0.00%
2021/11/04	4.6	108.00	14	108.32	108.00	-9.4	26,297	-0.04%
2021/11/03	8.4	107.58	8.3	108.18	107.50	0.2	26,495	0.00%
2021/11/02	6	107.92	12	107.88	107.50	-6	26,978	-0.02%
2021/11/01	5.1	106.62	4	107.00	106.50	1.1	26,974	0.00%
2021/10/29	5	107.00	12	107.38	107.00	-7	27,025	-0.03%
2021/10/28	6	108.08	1.2	108.07	108.50	4.9	27,041	0.02%
2021/10/27	25.1	108.38	22.5	108.01	108.00	2.6	27,205	0.01%
2021/10/26	5.2	108.99	4	109.00	109.00	1.2	27,413	0.00%
2021/10/25	8.2	108.01	12	108.50	108.00	-3.8	27,459	-0.01%
2021/10/22	5	107.50	17	108.09	107.50	-12	27,653	-0.04%
2021/10/21	2	108.00	8	107.88	108.00	-6	27,868	-0.02%
2021/10/20	4.1	107.27	3.2	107.06	107.50	0.9	27,916	0.00%
2021/10/19	12.6	107.59	9	107.44	107.00	3.6	27,785	0.01%
2021/10/18	20.6	108.58	9.2	108.42	107.50	11.4	28,334	0.04%
2021/10/15	9	108.78	23.1	109.21	109.50	-14.1	28,682	-0.05%
2021/10/14	4.1	106.50	1.1	107.00	106.50	3.1	28,303	0.01%
2021/10/13	12.1	105.33	4	105.50	105.50	8.1	28,537	0.03%
2021/10/12	9.1	105.72	2	106.50	105.00	7.1	28,786	0.02%
2021/10/08	1.1	107.50	4.2	107.62	108.00	-3.1	29,185	-0.01%
2021/10/07	16	106.06	133.2	105.64	107.00	-117.2	29,179	-0.40%	大賣/鉅額交易
2021/10/06	8.1	103.50	8.1	103.75	103.00	-0.1	29,150	0.00%
2021/10/05	11.5	101.52	84.7	101.51	101.50	-73.2	28,786	-0.25%
2021/10/04	16.6	103.14	19.1	104.02	103.00	-2.6	28,567	-0.01%
2021/10/01	20.8	103.83	14	103.11	103.00	6.8	28,543	0.02%
2021/09/30	21.3	105.17	15	105.60	105.00	6.3	28,439	0.02%
2021/09/29	132.9	104.58	14	105.14	105.00	118.9	28,792	0.41%	大買/鉅額交易
2021/09/28	8.2	106.39	7	106.64	106.50	1.2	29,592	0.00%
2021/09/27	11	107.59	7	108.07	107.50	4	29,497	0.01%
2021/09/24	11.1	107.46	3	107.83	107.50	8.1	29,530	0.03%
2021/09/23	12.4	106.67	38	107.43	106.50	-25.6	29,793	-0.09%
2021/09/22	39.2	106.78	28.4	106.46	107.00	10.8	29,774	0.04%
2021/09/17	17	108.21	18	108.72	108.50	-1	29,528	0.00%
2021/09/16	16	108.09	6	109.00	107.50	10	29,476	0.03%
2021/09/15	19.7	109.02	28	109.34	108.50	-8.3	29,612	-0.03%
2021/09/14	28.2	107.16	27	107.54	107.50	1.2	29,019	0.00%
2021/09/13	11.2	106.92	1	106.50	106.50	10.2	29,065	0.04%
2021/09/10	15	107.70	9	108.11	108.00	6	29,390	0.02%
2021/09/09	22.2	107.16	6	107.42	107.00	16.2	29,660	0.05%
2021/09/08	31.3	108.00	30	107.85	107.50	1.3	29,623	0.00%
2021/09/07	58.2	109.16	24.1	108.92	108.50	34	29,547	0.12%
2021/09/06	25.7	111.33	1.1	112.00	111.00	24.6	29,553	0.08%
2021/09/03	10.3	112.21	21.4	112.23	112.50	-11.1	29,849	-0.04%
2021/09/02	30.1	111.20	26	110.71	111.50	4.1	29,768	0.01%
2021/09/01	5	110.70	12.2	110.92	111.00	-7.1	29,654	-0.02%
2021/08/31	3	108.34	6	109.58	111.00	-3	29,587	-0.01%
2021/08/30	11.8	107.90	6.8	108.35	109.00	5	29,418	0.02%
2021/08/27	1	108.00	2.3	107.57	108.00	-1.3	29,666	0.00%
2021/08/26	1.7	107.35	2.3	107.57	107.50	-0.6	29,835	0.00%
2021/08/25	5	108.50	1.3	108.60	108.50	3.8	30,168	0.01%
2021/08/24	6	108.58	6	108.08	109.00	0	30,304	0.00%
2021/08/23	8.6	107.48	14	106.75	107.50	-5.4	30,576	-0.02%
2021/08/20	10.2	103.94	25.2	104.55	104.50	-15	30,649	-0.05%
2021/08/19	49.1	104.87	18	104.08	103.00	31.1	31,163	0.10%
2021/08/18	33.4	105.56	51	105.88	107.00	-17.7	30,717	-0.06%
2021/08/17	35	106.59	9	107.11	106.50	26	31,031	0.08%
2021/08/16	5.3	107.05	30	107.33	107.50	-24.7	31,124	-0.08%
2021/08/13	32.1	109.52	20	109.73	109.00	12.1	31,441	0.04%
2021/08/12	0.3	109.50	5	109.20	109.00	-4.7	31,378	-0.01%
2021/08/11	7.4	107.28	19	107.89	109.00	-11.7	31,859	-0.04%
2021/08/10	22.3	109.68	0	0.00	108.50	22.3	32,440	0.07%
2021/08/09	3	112.00	3	112.00	112.00	0	33,341	0.00%
2021/08/06	16	111.47	23.2	112.26	112.50	-7.2	33,684	-0.02%
2021/08/05	19.1	111.53	50	111.50	112.00	-30.9	34,169	-0.09%
2021/08/04	9.2	111.95	7.7	111.87	112.00	1.5	36,329	0.00%
2021/08/03	3.1	111.04	1	112.00	111.50	2.1	37,309	0.01%
2021/08/02	12	111.08	27	111.56	113.00	-15	37,640	-0.04%
2021/07/30	6.2	109.94	11	110.95	110.00	-4.8	38,246	-0.01%
2021/07/29	6	110.67	3	110.33	111.00	3	38,400	0.01%
2021/07/28	10.1	109.51	8	109.75	110.50	2.1	39,142	0.01%
2021/07/27	13.1	110.77	30	111.28	111.50	-17	40,042	-0.04%
2021/07/26	39.4	109.67	12	110.25	110.00	27.4	40,774	0.07%
2021/07/23	14.6	110.52	16	110.69	110.50	-1.5	40,978	0.00%
2021/07/22	44.4	110.40	22	110.98	110.50	22.4	41,267	0.05%
2021/07/21	44.1	113.70	5.1	113.70	112.50	39.1	41,185	0.09%
2021/07/20	28.1	115.39	20.1	114.50	114.50	8	40,817	0.02%
2021/07/19	17.2	116.88	4.2	117.01	116.50	13	41,033	0.03%
2021/07/16	23.1	118.52	27.5	118.97	119.50	-4.5	41,627	-0.01%
2021/07/15	17	117.68	28.5	118.56	119.50	-11.5	41,646	-0.03%
2021/07/14	32.4	117.29	27.2	116.26	116.00	5.2	41,038	0.01%
2021/07/13	93.2	116.06	53.3	116.29	116.50	39.9	41,122	0.10%
2021/07/12	14	115.07	22	115.32	115.00	-8	41,396	-0.02%
2021/07/09	36.6	114.19	25	114.04	114.00	11.6	41,770	0.03%
2021/07/08	41.2	115.49	43.9	115.77	115.50	-2.7	42,184	-0.01%
2021/07/07	30.5	115.43	43.1	115.81	115.00	-12.5	42,614	-0.03%
2021/07/06	25.2	116.58	66	116.54	116.50	-40.8	43,302	-0.09%
2021/07/05	116.5	115.31	32.3	114.69	117.00	84.2	43,911	0.19%	大買/
2021/07/02	16	111.63	8.7	111.83	111.50	7.3	43,223	0.02%
2021/07/01	8.2	111.82	6.1	112.25	112.00	2.1	43,510	0.00%
2021/06/30	3	112.17	5	112.90	112.00	-2	43,940	0.00%
2021/06/29	5.3	111.50	13	112.08	111.50	-7.7	45,039	-0.02%
2021/06/28	40	111.88	29	111.67	111.50	11	46,909	0.02%
2021/06/25	22.2	114.00	13	113.69	113.00	9.2	47,286	0.02%
2021/06/24	8.2	112.74	41.1	112.32	113.00	-32.9	47,379	-0.07%
2021/06/23	16.3	109.80	39.8	110.32	111.50	-23.5	47,741	-0.05%
2021/06/22	14.1	109.07	12	109.25	108.50	2.1	48,354	0.00%
2021/06/21	22.4	109.47	24.2	109.03	108.50	-1.7	49,335	0.00%
2021/06/18	7.3	111.67	3.2	112.37	111.50	4.1	50,635	0.01%
2021/06/17	33.1	110.85	44	111.42	113.00	-10.9	51,947	-0.02%
2021/06/16	10.2	111.95	9	112.11	111.50	1.2	54,351	0.00%
2021/06/15	4.1	112.63	1	112.50	113.00	3.1	56,251	0.01%
2021/06/11	26.4	112.91	30.4	113.28	113.50	-4.1	58,242	-0.01%
2021/06/10	40	110.19	33.8	110.44	110.50	6.2	59,189	0.01%
2021/06/09	19	109.71	16.4	110.26	109.50	2.6	60,027	0.00%
2021/06/08	27	110.56	37	110.66	110.50	-10	61,243	-0.02%
2021/06/07	80.2	110.59	43	111.00	110.50	37.2	62,197	0.06%
2021/06/04	39.7	109.98	48.8	110.91	112.00	-9.1	62,654	-0.01%
2021/06/03	50.1	112.01	43	111.28	111.00	7.1	62,906	0.01%
2021/06/02	51.4	112.68	29	112.00	112.00	22.4	63,414	0.04%
2021/06/01	34.2	114.09	39	113.99	114.50	-4.8	64,306	-0.01%
2021/05/31	20.2	112.45	44.2	112.96	113.50	-24.1	65,255	-0.04%
2021/05/28	78	110.80	61	110.99	111.00	17	66,126	0.03%
2021/05/27	13	109.08	33	108.65	109.50	-20	66,575	-0.03%
2021/05/26	19.1	111.39	23	111.35	111.50	-3.9	67,559	-0.01%
2021/05/25	77	111.18	68	111.54	112.00	9	69,013	0.01%
2021/05/24	35	108.54	38	109.01	109.50	-3	69,079	0.00%
2021/05/21	25.1	108.96	47.7	109.24	109.50	-22.6	69,408	-0.03%
2021/05/20	12	105.92	21.7	105.87	106.00	-9.7	69,516	-0.01%
2021/05/19	29.9	105.13	25.1	105.08	105.00	4.8	70,236	0.01%
2021/05/18	63.6	103.87	80.2	103.93	107.00	-16.6	70,231	-0.02%
2021/05/17	51.6	100.53	45.9	99.22	98.20	5.7	70,387	0.01%
2021/05/14	19.5	104.72	30	105.17	104.50	-10.5	70,236	-0.02%
2021/05/13	50.7	102.05	52.7	102.59	103.00	-2	70,571	0.00%
2021/05/12	50.7	101.20	79.3	101.05	102.00	-28.5	70,334	-0.04%
2021/05/11	49.6	107.56	37	107.68	107.00	12.6	69,233	0.02%
2021/05/10	37	114.00	29	114.62	113.00	8	69,994	0.01%
2021/05/07	44.3	115.63	86.3	115.99	117.50	-42.1	72,312	-0.06%
2021/05/06	41.5	112.69	20	111.73	112.50	21.5	73,359	0.03%
2021/05/05	34.1	111.50	34.3	111.57	110.00	-0.1	74,195	0.00%
2021/05/04	51.2	109.86	58	109.15	108.50	-6.8	75,249	-0.01%
2021/05/03	27.9	113.00	42.8	113.02	112.50	-14.9	76,133	-0.02%
2021/04/29	12	116.83	9.8	117.62	116.00	2.2	78,603	0.00%
2021/04/28	20.4	117.30	26.3	117.10	117.00	-5.9	79,282	-0.01%
2021/04/27	162.2	119.61	30	118.95	118.50	132.2	80,842	0.16%	大買/鉅額交易
2021/04/26	22.8	118.32	19.2	119.13	117.50	3.7	81,368	0.00%
2021/04/23	48.4	118.44	36	118.86	119.00	12.4	82,262	0.02%
2021/04/22	41	118.66	15.5	118.61	117.50	25.5	84,441	0.03%
2021/04/21	41.3	120.38	15.9	120.66	120.00	25.4	88,574	0.03%
2021/04/20	29.6	121.69	18.4	121.83	122.00	11.2	89,305	0.01%
2021/04/19	29.2	122.24	13	122.19	121.50	16.2	90,633	0.02%
2021/04/16	44.3	123.39	78.6	122.99	123.50	-34.3	91,260	-0.04%
2021/04/15	20.1	120.38	18.9	120.63	121.00	1.2	92,273	0.00%
2021/04/14	64.7	121.62	64.1	121.09	121.50	0.6	93,500	0.00%
2021/04/13	8.5	121.84	57.7	122.21	122.50	-49.2	96,281	-0.05%
2021/04/12	79.4	120.87	32	120.56	120.50	47.4	99,322	0.05%
2021/04/09	79.4	120.74	17.2	121.30	120.00	62.2	102,027	0.06%
2021/04/08	29.2	122.40	11	122.59	122.50	18.2	101,224	0.02%
2021/04/07	11.9	123.31	16.7	123.65	123.50	-4.8	101,243	0.00%
2021/04/06	9.5	122.97	24	123.23	122.50	-14.5	101,439	-0.01%
2021/04/01	61.3	122.21	29.1	121.59	121.50	32.3	101,864	0.03%
2021/03/31	117.5	124.73	123	124.72	124.00	-5.5	102,143	-0.01%	大買/大賣/
2021/03/30	92	129.66	95	128.89	129.50	-3	100,661	0.00%
2021/03/29	98.1	128.11	58	128.13	128.50	40.1	100,823	0.04%
2021/03/26	26.1	126.65	77.1	127.23	126.50	-51	101,700	-0.05%
2021/03/25	91.4	127.48	26.2	128.06	126.50	65.2	101,299	0.06%
2021/03/24	43.5	128.82	36.6	129.35	128.00	6.9	100,686	0.01%
2021/03/23	83.9	131.87	114.5	132.22	130.50	-30.6	99,806	-0.03%	大賣/
2021/03/22	66.6	126.81	101.2	126.62	130.00	-34.6	98,701	-0.04%	大賣/
2021/03/19	92.7	124.85	193.3	126.01	123.50	-100.5	97,546	-0.10%	大賣/
2021/03/18	151.4	129.76	69.1	129.78	129.50	82.3	95,637	0.09%	大買/
2021/03/17	79.9	125.75	142.2	126.05	126.00	-62.3	94,357	-0.07%	大賣/
2021/03/16	136.1	122.96	116	122.54	123.00	20	92,873	0.02%	大買/大賣/
2021/03/15	52.5	119.91	48.7	119.93	121.00	3.7	92,452	0.00%
2021/03/12	52.1	118.85	207.5	118.56	120.00	-155.4	93,263	-0.17%	大賣/鉅額交易
2021/03/11	158.7	116.96	115.5	116.83	117.00	43.2	94,385	0.05%	大買/大賣/
2021/03/10	79.2	116.44	52.4	115.69	115.50	26.8	93,926	0.03%
2021/03/09	53	113.38	87.3	113.67	115.00	-34.3	93,640	-0.04%
2021/03/08	31.8	114.84	23.5	113.89	113.50	8.3	93,481	0.01%
2021/03/05	36.4	113.58	41.2	114.32	115.00	-4.8	92,985	-0.01%
2021/03/04	32	113.65	45	113.23	114.50	-13.1	92,545	-0.01%
2021/03/03	43.2	115.15	89.2	113.89	115.50	-45.9	91,575	-0.05%
2021/03/02	11.1	113.28	70.7	113.78	112.00	-59.6	90,689	-0.07%
2021/02/26	152.2	113.73	13.7	113.15	112.00	138.4	90,179	0.15%	大買/鉅額交易
2021/02/25	71.2	115.05	69.8	115.15	116.50	1.4	88,553	0.00%
2021/02/24	36.5	112.03	17	112.59	110.50	19.5	87,097	0.02%
2021/02/23	22.1	109.74	38.3	110.27	111.50	-16.2	86,598	-0.02%
2021/02/22	56.5	112.66	51	112.27	111.00	5.5	86,137	0.01%
2021/02/19	71.1	110.57	23.1	110.48	110.00	47.9	85,645	0.06%
2021/02/18	50.4	113.43	15.8	113.50	113.00	34.6	84,850	0.04%
2021/02/17	33.4	113.54	74.1	114.02	114.00	-40.6	84,908	-0.05%
2021/02/05	78.9	114.44	19	114.42	113.50	59.9	83,928	0.07%
2021/02/04	87.2	114.14	57.1	114.38	114.00	30.1	83,134	0.04%
2021/02/03	39.7	116.06	53.3	116.60	116.50	-13.6	82,680	-0.02%
2021/02/02	32.6	115.61	61.7	116.02	116.50	-29	82,107	-0.04%
2021/02/01	61.8	110.47	85.3	110.30	113.00	-23.5	81,389	-0.03%
2021/01/29	110.2	115.25	80.1	116.66	111.50	30.1	79,640	0.04%	大買/
2021/01/28	67	118.88	108.1	119.53	118.50	-41.1	76,874	-0.05%	大賣/
2021/01/27	50.4	123.44	36.2	123.68	123.00	14.2	75,136	0.02%
2021/01/26	137.6	122.85	80	121.89	122.00	57.5	73,916	0.08%	大買/
2021/01/25	119.1	120.43	143	120.76	123.00	-23.9	72,070	-0.03%	大買/大賣/
2021/01/22	169.2	119.94	257.9	120.33	121.50	-88.7	70,174	-0.13%	大買/大賣/
2021/01/21	36	116.50	62.6	116.46	117.00	-26.6	67,021	-0.04%
2021/01/20	90.1	117.34	52.8	115.58	114.50	37.3	66,129	0.06%
2021/01/19	88.2	115.17	71.9	115.81	115.00	16.3	64,197	0.03%
2021/01/18	66.7	113.01	75.4	113.43	114.00	-8.6	63,005	-0.01%
2021/01/15	123.9	115.97	70.3	115.87	115.50	53.6	61,737	0.09%	大買/
2021/01/14	159.8	112.29	201.7	113.26	116.00	-41.9	59,302	-0.07%	大買/大賣/
2021/01/13	74.7	105.97	60.6	105.94	106.50	14.1	54,542	0.03%
2021/01/12	60.3	104.60	42.6	104.51	104.00	17.7	53,983	0.03%
2021/01/11	34.1	107.38	21.6	107.48	107.50	12.5	53,647	0.02%
2021/01/08	76.1	107.48	118	107.19	108.00	-41.9	53,291	-0.08%	大賣/
2021/01/07	65.2	106.60	67.6	107.16	107.00	-2.4	51,832	0.00%
2021/01/06	164.1	106.23	232	105.35	105.00	-67.9	50,561	-0.13%	大買/大賣/
2021/01/05	208.5	103.13	121.2	103.41	104.00	87.3	47,274	0.18%	大買/大賣/
2021/01/04	168.4	95.74	297.5	96.66	99.90	-129.1	44,037	-0.29%	大買/大賣/鉅額交易
2020/12/31	26.5	91.71	9	91.76	92.00	17.5	40,427	0.04%
2020/12/30	7	90.60	46.3	90.97	91.60	-39.3	40,179	-0.10%
2020/12/29	83.7	90.72	37	90.91	90.40	46.6	39,796	0.12%
2020/12/28	62.6	92.19	193.5	92.38	91.80	-130.9	39,355	-0.33%	大賣/鉅額交易
2020/12/25	129	91.72	108	91.60	91.80	21	38,556	0.05%	大買/大賣/
2020/12/24	81	89.53	72.2	89.34	89.60	8.8	37,188	0.02%
2020/12/23	63.3	88.67	74	88.93	88.80	-10.7	37,032	-0.03%
2020/12/22	46	88.19	72.6	89.53	87.70	-26.6	36,732	-0.07%
2020/12/21	64	88.13	49.7	88.07	88.00	14.3	36,124	0.04%
2020/12/18	14	87.63	0.5	87.76	87.70	13.5	35,941	0.04%
2020/12/17	16	87.83	26.3	88.00	87.80	-10.3	35,866	-0.03%
2020/12/16	2	87.80	13	88.01	88.20	-11	35,716	-0.03%
2020/12/15	15	86.82	25	87.93	87.10	-10	35,463	-0.03%
2020/12/14	25.2	88.26	22	88.74	87.70	3.2	35,162	0.01%
2020/12/11	42	86.99	54.4	87.47	87.60	-12.4	34,666	-0.04%
2020/12/10	61.2	88.09	43	88.27	87.70	18.2	33,930	0.05%
2020/12/09	42.5	88.83	48	88.78	89.00	-5.5	33,480	-0.02%
2020/12/08	64.7	88.14	93.1	88.55	87.60	-28.3	32,621	-0.09%
2020/12/07	170.8	85.72	286.7	85.82	87.90	-115.9	31,140	-0.37%	大買/大賣/鉅額交易
2020/12/04	30	83.13	36.8	83.07	82.90	-6.8	28,798	-0.02%
2020/12/03	113.2	82.10	15	82.12	82.00	98.2	28,368	0.35%	大買/
2020/12/02	8	82.53	16	82.66	82.70	-8	28,204	-0.03%
2020/12/01	6	82.60	14.1	82.65	82.90	-8.1	28,227	-0.03%
2020/11/30	8	82.49	5	82.60	82.30	3	28,504	0.01%
2020/11/27	18.6	82.60	2	82.60	82.60	16.7	27,917	0.06%
2020/11/26	7	82.86	22	82.99	83.00	-15	27,869	-0.05%
2020/11/25	16.2	82.24	18	81.92	82.00	-1.8	27,823	-0.01%
2020/11/24	9.5	82.24	0	0.00	82.00	9.5	27,853	0.03%
2020/11/23	7	82.69	15	82.79	82.90	-8	27,877	-0.03%
2020/11/20	25	82.39	3	83.03	82.50	22	27,738	0.08%
2020/11/19	11.2	82.74	4	82.83	82.90	7.2	27,618	0.03%
2020/11/18	12	83.03	9.3	83.06	83.20	2.7	27,595	0.01%
2020/11/17	10	82.75	28.6	82.86	83.00	-18.6	27,491	-0.07%
2020/11/16	3.2	82.34	36.5	82.45	82.60	-33.3	27,885	-0.12%
2020/11/13	16	81.61	36	81.60	81.40	-20	27,577	-0.07%
2020/11/12	4.5	81.06	38	81.73	81.90	-33.5	27,494	-0.12%
2020/11/11	5.5	81.13	57	81.32	81.60	-51.5	27,213	-0.19%
2020/11/10	9	80.74	16.1	80.70	80.80	-7.1	27,174	-0.03%
2020/11/09	29.8	80.79	64.2	81.00	81.20	-34.4	28,235	-0.12%
2020/11/06	6	79.67	26.9	79.58	79.70	-20.9	28,321	-0.07%
2020/11/05	14	79.06	15	78.95	79.00	-1	28,488	0.00%
2020/11/04	1	78.50	18	78.95	78.80	-17	29,073	-0.06%
2020/11/03	1	78.40	4	78.35	78.30	-3	29,122	-0.01%
2020/11/02	1	78.10	21	78.03	78.30	-20	29,432	-0.07%
2020/10/30	10.2	77.43	6	77.82	77.50	4.2	29,600	0.01%
2020/10/29	5.1	77.11	9	77.92	78.00	-4	29,550	-0.01%
2020/10/28	34.3	79.05	8	78.58	78.30	26.3	30,059	0.09%
2020/10/27	14	79.79	34	79.73	80.00	-20	30,234	-0.07%
2020/10/26	8.2	80.44	23	80.33	80.20	-14.8	30,632	-0.05%
2020/10/23	17	81.04	0.8	80.70	80.70	16.2	31,049	0.05%
2020/10/22	17	80.32	14.3	80.73	80.80	2.8	32,073	0.01%
2020/10/21	44	81.01	2	80.50	80.40	42	32,779	0.13%
2020/10/20	53	81.33	96	81.53	81.40	-43	33,058	-0.13%
2020/10/19	83.1	80.47	125	80.94	81.30	-41.9	33,610	-0.12%	大賣/
2020/10/16	37.2	79.13	39	79.10	78.60	-1.8	33,408	-0.01%
2020/10/15	3	78.10	55	78.11	78.10	-52	33,847	-0.15%
2020/10/14	13	78.42	5	78.22	78.00	8	34,602	0.02%
2020/10/13	45	78.87	55	78.75	78.90	-10	34,800	-0.03%
2020/10/12	69	78.63	26	78.57	78.70	43	35,259	0.12%
2020/10/08	21.2	77.75	24	77.82	78.00	-2.8	35,425	-0.01%
2020/10/07	11	77.43	2	77.60	77.40	9	35,744	0.03%
2020/10/06	10	77.88	33	77.84	77.80	-23	36,066	-0.06%
2020/10/05	13	78.23	11	78.25	77.70	2	36,653	0.01%
2020/09/30	5.3	77.64	29	77.69	77.40	-23.8	37,159	-0.06%
2020/09/29	6	77.55	33	77.68	77.00	-27	37,455	-0.07%
2020/09/28	4	76.58	61	76.44	76.90	-57	37,793	-0.15%
2020/09/25	29	74.73	0	0.00	74.30	29	38,001	0.08%
2020/09/24	44.3	75.32	2	75.25	75.00	42.3	38,076	0.11%
2020/09/23	24	76.72	11.2	76.90	76.70	12.8	37,687	0.03%
2020/09/22	45.2	76.97	5.6	76.81	76.80	39.6	38,132	0.10%
2020/09/21	4.1	77.55	3	77.50	77.40	1.1	38,706	0.00%
2020/09/18	34	77.87	5	77.80	77.60	29	40,000	0.07%
2020/09/17	13.3	78.45	3.1	78.17	78.10	10.2	40,947	0.02%
2020/09/16	4	78.88	18	78.89	78.80	-14	41,362	-0.03%
2020/09/15	5	79.12	7	79.19	79.10	-2	41,339	0.00%
2020/09/14	28	79.14	26	79.25	79.40	2	41,646	0.00%
2020/09/11	2	78.30	23.1	78.47	78.50	-21	41,491	-0.05%
2020/09/10	4	78.35	17	78.35	78.50	-13	41,523	-0.03%
2020/09/09	8	77.45	30	76.92	77.90	-22	41,410	-0.05%
2020/09/08	36	77.63	3	77.73	77.50	33	41,473	0.08%
2020/09/07	8	77.04	1.1	77.14	77.30	6.9	41,611	0.02%
2020/09/04	23	76.93	1	77.20	76.90	22	41,954	0.05%
2020/09/03	46	78.16	3	78.07	77.70	43	41,789	0.10%
2020/09/02	19	77.13	15	77.50	77.80	4	41,734	0.01%
2020/09/01	22	76.66	2	77.05	77.00	20	42,211	0.05%
2020/08/31	2.1	77.17	1	77.70	76.90	1.1	42,474	0.00%
2020/08/28	6	77.38	1	77.40	77.50	5	42,692	0.01%
2020/08/27	41	77.68	1	78.50	77.50	40	42,988	0.09%
2020/08/26	6	78.00	12	78.01	78.20	-6	43,281	-0.01%
2020/08/25	1	78.40	9.6	78.14	78.30	-8.6	43,441	-0.02%
2020/08/24	8	77.96	3	78.00	77.60	5	43,891	0.01%
2020/08/21	73	78.25	15	78.05	78.20	58	43,964	0.13%
2020/08/20	26.2	77.36	9	77.62	77.10	17.2	43,929	0.04%
2020/08/19	3.4	79.94	26.1	80.30	79.30	-22.8	43,368	-0.05%
2020/08/18	6	79.58	7	80.31	79.80	-1	43,283	0.00%
2020/08/17	9	80.19	8	80.28	80.20	1	43,604	0.00%
2020/08/14	9	80.00	8.6	80.07	80.40	0.4	43,618	0.00%
2020/08/13	29	80.41	54	81.69	79.50	-25	43,559	-0.06%
2020/08/12	44	80.67	10	81.02	81.40	34	42,948	0.08%
2020/08/11	10.7	80.15	8	80.03	79.80	2.7	43,139	0.01%
2020/08/10	11.8	80.13	47	80.09	80.50	-35.2	43,407	-0.08%
2020/08/07	17	78.41	7	79.17	78.30	10	43,275	0.02%
2020/08/06	4	79.18	19.8	79.10	79.00	-15.8	43,625	-0.04%
2020/08/05	9	78.30	6.3	78.27	77.90	2.7	43,829	0.01%
2020/08/04	10	77.81	25	77.80	78.10	-15	44,340	-0.03%
2020/08/03	25.5	77.63	5	77.22	77.10	20.5	44,597	0.05%
2020/07/31	16	79.06	22	78.99	78.40	-6	44,108	-0.01%
2020/07/30	89	78.21	50.5	77.78	78.00	38.5	43,832	0.09%
2020/07/29	11.4	78.34	0	0.00	78.00	11.4	43,666	0.03%
2020/07/28	56	78.78	27	80.53	78.40	29	43,848	0.07%
2020/07/27	123.2	78.41	42	78.72	78.00	81.2	43,342	0.19%	大買/
2020/07/24	24.5	80.79	12	80.88	80.00	12.5	42,760	0.03%
2020/07/23	38	81.78	15	81.81	82.10	23	42,348	0.05%
2020/07/22	11	85.65	30.1	85.50	85.90	-19.1	41,517	-0.05%
2020/07/21	52	85.47	17	85.45	85.30	35	40,594	0.09%
2020/07/20	52	85.98	112	85.75	86.80	-60	39,798	-0.15%	大賣/
2020/07/17	199	88.33	275	88.13	88.00	-76	39,066	-0.19%	大買/大賣/
2020/07/16	106	87.53	71.1	87.46	87.60	34.9	39,095	0.09%	大買/
2020/07/15	17	86.88	23.8	86.84	86.60	-6.8	38,790	-0.02%
2020/07/14	35	87.04	27	86.71	86.30	8	39,163	0.02%
2020/07/13	39	85.87	35	86.08	86.70	4	39,298	0.01%
2020/07/10	21	85.32	5	85.28	84.80	16	39,392	0.04%
2020/07/09	19.2	86.43	3	86.30	86.20	16.2	39,134	0.04%
2020/07/08	21	87.00	7	86.99	87.00	14	38,728	0.04%
2020/07/07	12	86.22	76	86.28	87.00	-64	38,430	-0.17%
2020/07/06	8.3	86.36	75.2	86.43	86.40	-66.9	38,484	-0.17%
2020/07/03	32.9	85.27	30	85.34	85.30	2.9	39,251	0.01%
2020/07/02	39	85.33	29.8	85.69	86.00	9.2	39,318	0.02%
2020/07/01	71.3	86.42	31	87.05	85.90	40.3	39,567	0.10%
2020/06/30	86.5	86.20	123	85.97	86.30	-36.5	39,234	-0.09%	大賣/
2020/06/29	185	84.45	98	84.52	85.20	87	38,911	0.22%	大買/
2020/06/24	77	82.33	99	82.91	83.50	-22	37,861	-0.06%
2020/06/23	32	79.98	42.8	80.02	80.20	-10.8	37,387	-0.03%
2020/06/22	8	78.58	6	78.83	78.90	2	37,269	0.01%
2020/06/19	12	78.47	1	78.50	78.80	11	37,883	0.03%
2020/06/18	7.7	78.28	0	0.00	78.50	7.7	37,988	0.02%
2020/06/17	12	78.45	42	78.88	78.20	-30	38,713	-0.08%
2020/06/16	58.5	78.31	9	78.19	78.40	49.5	40,122	0.12%
2020/06/15	6	77.58	1	77.30	77.00	5	41,533	0.01%
2020/06/12	22	77.44	51	77.55	78.00	-29	42,349	-0.07%
2020/06/11	27	79.45	12	78.87	78.60	15	42,992	0.03%
2020/06/10	44	79.57	36.1	79.80	79.90	7.9	43,388	0.02%
2020/06/09	23.7	79.21	37.2	79.76	79.50	-13.5	44,767	-0.03%
2020/06/08	38	79.41	18	79.25	79.70	20	45,559	0.04%
2020/06/05	11.2	78.32	3	78.33	78.50	8.2	45,175	0.02%
2020/06/04	14	78.15	21	78.26	78.40	-7	45,232	-0.02%
2020/06/03	6	77.98	50	78.07	78.10	-44	45,254	-0.10%
2020/06/02	7	77.11	25	77.26	77.10	-18	45,186	-0.04%
2020/06/01	3	76.33	46	76.37	76.20	-43	45,106	-0.10%
2020/05/29	4.4	75.05	1	75.10	75.80	3.4	45,158	0.01%
2020/05/28	10	75.53	14	75.44	75.30	-4	44,994	-0.01%
2020/05/27	3	75.20	12.1	75.26	75.30	-9.1	45,453	-0.02%
2020/05/26	5	74.70	23	74.88	74.80	-18	45,969	-0.04%
2020/05/25	14	73.05	1	73.30	73.60	13	46,216	0.03%
2020/05/22	41	73.89	0.8	74.00	73.60	40.2	46,552	0.09%
2020/05/21	13	74.58	3.5	74.97	74.70	9.5	46,325	0.02%
2020/05/20	16	74.66	1.8	74.96	74.50	14.2	46,417	0.03%
2020/05/19	32.2	75.16	7	75.09	74.80	25.2	46,489	0.05%
2020/05/18	120.5	75.32	103	75.37	75.00	17.5	46,100	0.04%	大買/大賣/
2020/05/15	31.4	77.35	5	76.92	77.10	26.4	45,526	0.06%
2020/05/14	13.5	78.31	24.4	78.06	78.20	-10.9	45,023	-0.02%
2020/05/13	31.3	78.25	15	78.40	78.80	16.3	44,680	0.04%
2020/05/12	37	77.88	173	78.22	77.30	-136	44,565	-0.31%	大賣/鉅額交易
2020/05/11	232.1	78.50	84	78.49	78.90	148.1	44,747	0.33%	大買/鉅額交易
2020/05/08	20	76.37	75	76.49	76.20	-55	44,242	-0.12%
2020/05/07	5.2	75.18	11	75.08	75.20	-5.8	44,308	-0.01%
2020/05/06	11	74.35	12	74.74	74.30	-1	44,218	0.00%
2020/05/05	71	74.35	21	74.12	74.10	50	44,492	0.11%
2020/05/04	55	74.45	2	74.30	74.50	53	44,768	0.12%
2020/04/30	8	76.58	73	76.64	77.00	-65	44,694	-0.15%
2020/04/29	21	75.80	34	75.82	75.60	-13	44,975	-0.03%
2020/04/28	4	75.15	1.2	75.03	75.20	2.8	45,609	0.01%
2020/04/27	3	74.90	16	74.83	74.90	-13	47,798	-0.03%
2020/04/24	8	73.95	6	73.90	73.80	2	47,910	0.00%
2020/04/23	9.1	74.57	4	74.23	74.00	5.1	48,896	0.01%
2020/04/22	9	73.63	6	72.97	73.90	3	48,768	0.01%
2020/04/21	40	74.29	2	73.60	73.50	38	48,703	0.08%
2020/04/20	7.8	75.99	5.3	76.09	76.20	2.5	48,171	0.01%
2020/04/17	9	75.66	31.8	75.95	75.80	-22.8	48,024	-0.05%
2020/04/16	17	74.61	329	74.55	74.00	-312	47,392	-0.66%	大賣/鉅額交易
2020/04/15	9.3	74.31	2	74.60	74.10	7.3	47,157	0.02%
2020/04/14	10	74.18	16.1	74.21	74.40	-6.1	47,387	-0.01%
2020/04/13	11	73.30	1	73.40	73.10	10	47,485	0.02%
2020/04/10	12	73.61	2	73.70	73.90	10	47,506	0.02%
2020/04/09	62.5	75.36	19	74.15	74.00	43.5	47,817	0.09%
2020/04/08	41	74.26	103.4	73.67	75.00	-62.4	47,242	-0.13%	大賣/
2020/04/07	11.5	71.40	6	71.32	71.20	5.5	45,981	0.01%
2020/04/06	13	69.83	13	69.65	70.20	0	45,466	0.00%
2020/04/01	9	70.06	0	0.00	70.00	9	44,975	0.02%
2020/03/31	22	70.03	1	70.40	69.90	21	44,733	0.05%
2020/03/30	3	69.90	1	69.80	70.00	2	44,283	0.00%
2020/03/27	33	70.50	6	70.67	70.10	27	43,919	0.06%
2020/03/26	19.5	70.81	4	70.80	71.00	15.5	43,204	0.04%
2020/03/25	44.1	71.61	68	72.00	71.40	-23.9	43,208	-0.06%
2020/03/24	39	69.82	73	69.97	69.40	-34	42,793	-0.08%
2020/03/23	62.2	67.70	4	67.88	67.50	58.2	43,074	0.14%
2020/03/20	66.5	69.45	48	70.31	70.80	18.5	42,561	0.04%
2020/03/19	30.5	67.24	15.4	66.88	66.30	15.1	41,412	0.04%
2020/03/18	42.1	70.28	4	70.58	70.00	38.1	40,185	0.09%
2020/03/17	56.2	70.79	52.2	71.18	70.60	4	39,472	0.01%
2020/03/16	47.2	72.43	9.8	72.05	71.10	37.4	38,858	0.10%
2020/03/13	47.4	70.86	45.4	71.28	74.60	2	38,007	0.01%
2020/03/12	83.2	75.86	15.4	75.83	74.70	67.8	36,846	0.18%
2020/03/11	28	79.02	1	79.40	78.60	27	35,761	0.08%
2020/03/10	15	78.87	9	79.40	79.40	6	35,582	0.02%
2020/03/09	51.2	79.38	38	79.40	79.10	13.2	35,358	0.04%
2020/03/06	34	80.99	2	80.95	80.80	32	35,166	0.09%
2020/03/05	19	83.22	11	83.23	82.70	8	35,040	0.02%
2020/03/04	9	81.42	22	81.46	81.70	-13	35,049	-0.04%
2020/03/03	13.1	81.11	15	81.39	81.00	-1.9	34,888	-0.01%
2020/03/02	24.2	79.24	10	79.71	79.20	14.2	34,638	0.04%
2020/02/27	44.5	80.48	0	0.00	80.30	44.5	34,937	0.13%
2020/02/26	41.1	81.32	6	81.87	81.10	35.1	34,982	0.10%
2020/02/25	5.2	80.80	48.9	81.32	82.30	-43.7	34,763	-0.13%
2020/02/24	12.2	80.65	13.3	80.85	80.70	-1.1	34,847	0.00%
2020/02/21	16.5	81.92	3	81.93	81.70	13.5	35,036	0.04%
2020/02/20	20.4	83.19	2	83.50	82.80	18.4	36,338	0.05%
2020/02/19	5	83.84	20	83.71	83.80	-15	36,346	-0.04%
2020/02/18	17	83.20	15	83.52	83.40	2	36,642	0.01%
2020/02/17	22	83.89	1	83.90	83.90	21	37,750	0.06%
2020/02/14	11.5	84.76	0	0.00	84.90	11.5	38,341	0.03%
2020/02/13	5.8	85.54	12	85.68	84.70	-6.2	39,439	-0.02%
2020/02/12	10	84.40	37	84.55	85.50	-27	40,708	-0.07%
2020/02/11	12.4	82.31	15	82.69	82.90	-2.6	41,559	-0.01%
2020/02/10	10	80.87	5	81.14	82.00	5	42,608	0.01%
2020/02/07	3	82.90	16.6	82.83	82.90	-13.6	43,602	-0.03%
2020/02/06	7	83.00	14.8	83.17	83.60	-7.8	45,059	-0.02%
2020/02/05	22.3	82.24	28	82.14	82.20	-5.7	46,922	-0.01%
2020/02/04	9.2	83.20	21	83.51	82.20	-11.8	48,200	-0.02%
2020/02/03	11.4	80.32	33	81.07	82.20	-21.6	48,094	-0.04%
2020/01/31	30.6	84.26	30	83.30	83.20	0.6	47,505	0.00%
2020/01/30	130.4	84.23	26.4	83.92	83.10	104	47,070	0.22%	大買/鉅額交易
2020/01/20	14	93.04	40	92.83	92.30	-26	44,925	-0.06%
2020/01/17	5	91.86	61	92.06	92.30	-56	44,926	-0.12%
2020/01/16	2.2	89.79	0	0.00	90.00	2.2	44,307	0.00%
2020/01/15	2	90.05	8	89.94	89.90	-6	45,467	-0.01%
2020/01/14	0.1	89.80	7	89.77	90.00	-6.9	46,469	-0.01%
2020/01/13	5	89.14	8	89.30	89.60	-3	46,698	-0.01%
2020/01/10	4	88.65	18	88.33	89.00	-14	47,630	-0.03%
2020/01/09	13	87.39	2	87.40	87.10	11	48,452	0.02%
2020/01/08	24	87.28	11	87.48	86.50	13	48,573	0.03%
2020/01/07	23.4	89.35	21	89.61	89.10	2.4	48,302	0.00%
2020/01/06	7.1	90.76	1	90.60	90.50	6.1	48,395	0.01%
2020/01/03	60	91.69	75	91.38	91.60	-15	48,271	-0.03%
2020/01/02	13	90.99	13.8	90.51	90.80	-0.8	48,116	0.00%
2019/12/31	2.2	90.92	3	90.93	90.80	-0.8	48,193	0.00%
2019/12/30	2	91.30	2.2	91.55	90.90	-0.2	48,265	0.00%
2019/12/27	34	91.43	57.7	91.57	91.50	-23.7	48,462	-0.05%
2019/12/26	2	90.85	1	91.00	90.80	1	48,560	0.00%
2019/12/25	23	90.94	2	91.10	91.00	21	49,146	0.04%
2019/12/24	7.2	90.94	1	90.90	90.90	6.2	49,384	0.01%
2019/12/23	5	90.90	14	90.77	91.50	-9	49,552	-0.02%
2019/12/20	8	91.66	10.1	91.75	91.10	-2.1	49,578	0.00%
2019/12/19	4	91.75	6.2	91.95	92.20	-2.2	49,260	0.00%
2019/12/18	45	92.33	31	92.20	92.40	14	48,958	0.03%
2019/12/17	7	91.39	7.6	91.16	91.60	-0.6	48,539	0.00%
2019/12/16	11	91.72	15	92.00	91.60	-4	48,561	-0.01%
2019/12/13	29	91.52	15	91.18	91.00	14	48,552	0.03%
2019/12/12	15	91.54	5	91.70	91.00	10	48,727	0.02%
2019/12/11	1	90.80	9	90.96	91.30	-8	48,865	-0.02%
2019/12/10	10.4	90.34	0	0.00	90.30	10.4	49,354	0.02%
2019/12/09	8	91.03	21	91.11	91.00	-13	49,715	-0.03%
2019/12/06	5	90.24	5.1	90.33	90.50	-0.1	49,472	0.00%
2019/12/05	3	89.80	5.6	89.97	89.90	-2.6	49,467	-0.01%
2019/12/04	4.1	89.01	1	89.60	89.50	3.1	49,622	0.01%
2019/12/03	4	89.33	11	89.93	90.00	-7	49,672	-0.01%
2019/12/02	12.1	87.54	31	87.45	88.60	-18.9	49,485	-0.04%
2019/11/29	13.4	88.96	3	89.37	88.50	10.4	49,213	0.02%
2019/11/28	0	0.00	2	90.55	89.80	-2	48,897	0.00%
2019/11/27	1	89.90	12	90.24	90.60	-11	49,237	-0.02%
2019/11/26	3.2	89.86	41.2	90.05	89.90	-38	49,243	-0.08%
2019/11/25	12.2	90.20	5	90.84	89.60	7.2	48,294	0.01%
2019/11/22	8	92.01	8	91.83	91.40	0	47,978	0.00%
2019/11/21	3	91.47	35	91.37	92.50	-32	47,972	-0.07%
2019/11/20	48	91.61	20	92.04	91.90	28	47,375	0.06%
2019/11/19	5.5	92.01	106.5	92.25	92.80	-101	47,024	-0.21%	大賣/鉅額交易
2019/11/18	2	90.20	18.1	90.34	90.50	-16.1	45,679	-0.04%
2019/11/15	6	90.08	8	90.34	90.10	-2	45,397	0.00%
2019/11/14	13	89.81	18	90.53	89.30	-5	45,007	-0.01%
2019/11/13	24	89.73	150	89.97	89.70	-126	44,081	-0.29%	大賣/鉅額交易
2019/11/12	150.2	89.60	32	90.04	91.00	118.2	43,699	0.27%	大買/鉅額交易
2019/11/11	50.1	90.41	39	88.61	87.90	11.1	42,815	0.03%
2019/11/08	52.4	91.90	108.9	91.94	90.90	-56.5	41,247	-0.14%	大賣/
2019/11/07	5.7	90.30	95.7	90.32	90.80	-90	39,749	-0.23%
2019/11/06	67.7	90.17	48.2	89.93	90.40	19.4	38,542	0.05%
2019/11/05	25.2	89.77	85.1	89.86	90.00	-59.9	37,282	-0.16%
2019/11/04	220.6	87.16	259.7	87.26	89.00	-39.2	36,054	-0.11%	大買/大賣/
2019/11/01	130.1	82.69	240	83.02	84.80	-109.9	34,294	-0.32%	大買/大賣/鉅額交易
2019/10/31	21	81.18	36.5	80.85	80.60	-15.5	33,093	-0.05%
2019/10/30	29.2	80.10	7	80.09	80.20	22.2	32,959	0.07%
2019/10/29	79	80.89	84.1	80.99	80.80	-5.1	32,835	-0.02%
2019/10/28	1	80.50	6	80.45	80.10	-5	32,576	-0.02%
2019/10/25	8	79.98	10.4	80.04	80.20	-2.4	32,470	-0.01%
2019/10/24	6	80.45	27.2	80.68	80.50	-21.2	32,252	-0.07%
2019/10/23	56.5	80.39	68.4	80.16	80.50	-11.9	32,630	-0.04%
2019/10/22	51	78.71	70.2	79.29	79.50	-19.2	32,364	-0.06%
2019/10/21	4	76.68	12.6	77.32	77.60	-8.6	31,601	-0.03%
2019/10/18	44.2	77.42	33.2	77.56	76.90	11	31,704	0.03%
2019/10/17	12.1	76.64	97.1	75.78	77.20	-85	30,791	-0.28%
2019/10/16	0	0.00	6	75.07	75.00	-6	29,769	-0.02%
2019/10/15	9	74.70	14	75.06	74.70	-5	29,704	-0.02%
2019/10/14	0	0.00	41.5	74.19	74.50	-41.5	30,027	-0.14%
2019/10/09	3	73.17	3	73.47	72.90	0	29,767	0.00%
2019/10/08	0.1	73.80	9	73.80	74.00	-8.9	29,894	-0.03%
2019/10/07	3	73.47	1.1	73.67	73.40	1.9	29,759	0.01%
2019/10/04	10	72.37	3	72.27	72.70	7	29,672	0.02%
2019/10/03	11.1	71.79	0	0.00	72.00	11.1	29,708	0.04%
2019/10/02	18.3	72.30	1	72.40	72.30	17.3	29,572	0.06%
2019/10/01	12.7	72.54	5	72.46	72.60	7.7	29,331	0.03%
2019/09/27	6	73.52	0	0.00	73.20	6	28,815	0.02%
2019/09/26	10	74.16	1.8	74.60	74.00	8.2	28,901	0.03%
2019/09/25	41	74.30	11	74.62	74.80	30	28,895	0.10%
2019/09/24	14.2	75.09	45	75.14	74.90	-30.8	29,218	-0.11%
2019/09/23	1	74.40	1	74.40	74.70	0	29,240	0.00%
2019/09/20	3	74.27	9	74.28	74.50	-6	29,577	-0.02%
2019/09/19	59.1	74.17	2	73.70	73.50	57.1	29,314	0.19%
2019/09/18	18	74.46	17.2	74.58	74.40	0.9	29,144	0.00%
2019/09/17	12.1	74.81	10	74.93	74.60	2.1	29,059	0.01%
2019/09/16	6	75.60	89	75.92	76.00	-83	29,303	-0.28%
2019/09/12	83	75.99	40	75.22	76.00	43	29,068	0.15%
2019/09/11	7	74.54	6	74.57	74.50	1	28,869	0.00%
2019/09/10	16	74.06	17.1	74.19	74.10	-1.1	28,884	0.00%
2019/09/09	12.9	75.26	8.2	75.15	74.70	4.7	29,030	0.02%
2019/09/06	6.2	75.29	9	75.48	75.00	-2.8	29,372	-0.01%
2019/09/05	1	74.70	58	74.87	74.90	-57	29,587	-0.19%
2019/09/04	3.1	74.04	2	74.00	74.30	1.1	29,815	0.00%
2019/09/03	3	74.03	5	74.10	73.60	-2	29,905	-0.01%
2019/09/02	5.4	73.98	2	74.10	74.00	3.4	30,251	0.01%
2019/08/30	2	73.40	29	73.93	74.20	-27	30,587	-0.09%
2019/08/29	5	71.94	2	71.95	71.90	3	30,724	0.01%
2019/08/28	4.6	72.19	1	72.00	72.40	3.6	31,041	0.01%
2019/08/27	16.6	72.14	4	72.10	72.20	12.6	31,307	0.04%
2019/08/26	17	71.86	6	71.97	72.00	11	31,562	0.03%
2019/08/23	13	73.48	3	73.47	73.30	10	31,812	0.03%
2019/08/22	8.4	73.69	2.2	74.09	73.90	6.2	32,267	0.02%
2019/08/21	21	73.16	29	73.47	73.50	-8	34,158	-0.02%
2019/08/20	7	72.54	7	72.50	72.40	0	34,127	0.00%
2019/08/19	8	72.43	3	72.73	72.40	5	34,491	0.01%
2019/08/16	3	71.57	8	72.51	72.00	-5	35,197	-0.01%
2019/08/15	14	71.70	19	71.55	71.60	-5	35,147	-0.01%
2019/08/14	17.1	73.16	13	73.37	72.60	4.1	35,268	0.01%
2019/08/13	6	73.08	12	73.13	72.90	-6	35,218	-0.02%
2019/08/12	1	74.00	2	74.15	73.70	-1	35,749	0.00%
2019/08/08	5.2	73.44	1	72.80	73.10	4.2	36,472	0.01%
2019/08/07	21.1	73.15	4	73.00	72.90	17.1	37,306	0.05%
2019/08/06	52.1	72.80	12.8	71.72	73.30	39.3	37,843	0.10%
2019/08/05	33	73.27	8	73.35	72.80	25	37,786	0.07%
2019/08/02	24	75.86	23	75.92	75.50	1	37,404	0.00%
2019/08/01	2	78.00	1.8	78.04	77.90	0.2	37,162	0.00%
2019/07/31	9	78.60	1.8	78.49	78.60	7.2	37,041	0.02%
2019/07/30	9.1	77.97	6	78.08	77.80	3.1	37,167	0.01%
2019/07/29	4	78.23	7	78.20	78.40	-3	37,511	-0.01%
2019/07/26	10	78.60	1	78.40	78.40	9	37,626	0.02%
2019/07/25	31.4	78.26	44.2	78.66	78.60	-12.8	37,671	-0.03%
2019/07/24	70.3	81.16	43	81.23	81.30	27.3	37,192	0.07%
2019/07/23	108	80.88	161.1	81.04	80.90	-53.1	36,534	-0.15%	大買/大賣/
2019/07/22	76	80.50	3	80.43	80.60	73	36,414	0.20%
2019/07/19	3	79.60	8	79.75	79.30	-5	36,308	-0.01%
2019/07/18	5	79.18	8.1	79.36	79.00	-3.1	36,773	-0.01%
2019/07/17	19	80.02	76	79.93	79.30	-57	37,533	-0.15%
2019/07/16	112.2	78.61	60	80.17	80.00	52.2	37,702	0.14%	大買/
2019/07/15	13	76.51	7	77.53	78.10	6	38,121	0.02%
2019/07/12	25	77.83	0	0.00	77.60	25	40,175	0.06%
2019/07/11	13	78.18	0	0.00	78.20	13	41,245	0.03%
2019/07/10	5.3	78.01	6	78.05	77.90	-0.7	42,238	0.00%
2019/07/09	2	78.00	1	78.10	77.90	1	43,101	0.00%
2019/07/08	3	78.63	27	78.70	79.00	-24	43,727	-0.05%
2019/07/05	1	78.10	1	78.10	78.20	0	44,148	0.00%
2019/07/04	8.3	77.82	0	0.00	77.70	8.3	44,538	0.02%
2019/07/03	19	77.86	0	0.00	77.50	19	44,768	0.04%
2019/07/02	3	78.90	44	79.20	79.10	-41	45,091	-0.09%
2019/07/01	26	79.03	19.3	79.07	79.40	6.7	45,435	0.01%
2019/06/28	7	77.79	6.2	77.69	77.40	0.8	46,469	0.00%
2019/06/27	6.2	77.42	22	77.44	77.40	-15.8	48,925	-0.03%
2019/06/26	5	76.30	0	0.00	76.30	5	49,037	0.01%
2019/06/25	4.2	76.50	0	0.00	76.40	4.2	48,862	0.01%
2019/06/24	2	75.65	8	75.60	77.10	-6	48,644	-0.01%
2019/06/21	41.2	77.42	30	77.36	76.80	11.2	48,291	0.02%
2019/06/20	20.4	77.59	23	77.60	77.70	-2.6	47,665	-0.01%
2019/06/19	6	77.08	12	77.02	77.20	-6	47,481	-0.01%
2019/06/18	15	75.93	70	76.62	75.90	-55	46,966	-0.12%
2019/06/17	67	76.25	8	76.15	76.40	59	46,586	0.13%
2019/06/14	3.2	75.26	25	75.21	75.10	-21.8	46,296	-0.05%
2019/06/13	0.3	74.20	8.3	73.78	74.20	-8	45,938	-0.02%
2019/06/12	7.2	72.70	3	73.50	73.70	4.2	45,892	0.01%
2019/06/11	4	72.40	25.8	72.15	72.40	-21.8	45,480	-0.05%
2019/06/10	37	72.12	14.1	71.79	72.10	22.9	45,277	0.05%
2019/06/06	12.1	71.14	8	71.58	71.10	4.1	44,971	0.01%
2019/06/05	12.4	71.78	6	71.75	71.00	6.4	44,606	0.01%
2019/06/04	7.1	72.11	1	72.20	71.80	6.1	44,249	0.01%
2019/06/03	8	72.76	3.4	72.90	73.40	4.6	43,903	0.01%
2019/05/31	69.2	74.26	45.2	74.28	73.90	24	43,607	0.06%
2019/05/30	28	72.61	17.4	72.81	73.40	10.6	42,989	0.02%
2019/05/29	15.1	70.81	4	71.73	72.20	11.1	42,844	0.03%
2019/05/28	22.2	71.59	2	71.60	71.20	20.2	42,521	0.05%
2019/05/27	9.1	71.57	1.8	71.47	71.40	7.3	40,574	0.02%
2019/05/24	14	71.76	13	71.50	71.40	1	40,541	0.00%
2019/05/23	47.3	71.84	10	71.82	71.50	37.3	40,262	0.09%
2019/05/22	10	74.36	3	74.20	74.00	7	39,723	0.02%
2019/05/21	3	74.93	2.1	75.25	75.00	0.9	39,988	0.00%
2019/05/20	6.3	75.48	2	75.50	75.00	4.2	39,825	0.01%
2019/05/17	24.1	75.54	79	74.93	74.70	-54.9	39,707	-0.14%
2019/05/16	66.4	77.68	3.8	77.41	75.90	62.6	39,278	0.16%
2019/05/15	32.2	78.01	7	78.09	77.80	25.2	38,512	0.07%
2019/05/14	5.1	79.69	19	79.45	79.70	-13.9	37,886	-0.04%
2019/05/13	18.1	82.20	0	0.00	81.20	18.1	37,563	0.05%
2019/05/10	19.1	84.02	40	84.25	83.70	-20.9	37,575	-0.06%
2019/05/09	5	84.80	13.6	84.71	84.30	-8.6	37,560	-0.02%
2019/05/08	5	85.96	9	86.00	85.90	-4	37,350	-0.01%
2019/05/07	4.2	86.55	16	86.82	86.60	-11.8	37,276	-0.03%
2019/05/06	11	85.45	8	85.18	84.90	3	37,269	0.01%
2019/05/03	2.6	87.44	1	88.20	88.20	1.6	36,812	0.00%
2019/05/02	18	86.81	11	86.89	86.90	7	36,616	0.02%
2019/04/30	14	86.94	1	87.30	86.90	13	36,365	0.04%
2019/04/29	1	87.90	7	87.91	87.80	-6	36,026	-0.02%
2019/04/26	7.4	86.92	7	87.30	87.40	0.4	35,703	0.00%
2019/04/25	2	86.15	31	86.87	86.80	-29	35,423	-0.08%
2019/04/24	27.2	87.28	4.2	86.76	86.90	23	35,170	0.07%
2019/04/23	39	87.31	10.3	87.53	88.30	28.8	34,864	0.08%
2019/04/22	26.6	88.04	9.1	87.99	87.80	17.5	34,003	0.05%
2019/04/19	88	89.54	33.3	89.59	88.90	54.8	33,706	0.16%
2019/04/18	104	94.04	119	93.86	91.60	-15	32,619	-0.05%	大買/大賣/
2019/04/17	50.8	91.00	84.4	91.68	91.80	-33.7	30,553	-0.11%
2019/04/16	92	90.30	43.1	90.02	89.90	48.9	29,346	0.17%
2019/04/15	52.6	88.50	69.2	89.14	89.30	-16.6	28,411	-0.06%
2019/04/12	57.8	86.11	101.2	86.14	86.50	-43.4	27,828	-0.16%	大賣/
2019/04/11	43.2	83.77	140.2	83.65	83.80	-97	27,456	-0.35%	大賣/
2019/04/10	11.3	82.80	40	83.00	83.00	-28.7	26,990	-0.11%
2019/04/09	61	82.41	1	82.30	82.50	60	26,686	0.22%
2019/04/08	52	82.71	32	82.32	82.40	20	26,501	0.08%
2019/04/03	143.2	81.11	69	81.14	81.90	74.2	25,825	0.29%	大買/
2019/04/02	103	82.05	196	82.58	82.00	-93	25,304	-0.37%	大買/大賣/
2019/04/01	25.1	78.95	109.8	79.64	80.80	-84.7	23,838	-0.36%	大賣/
2019/03/29	6	71.85	7	73.11	73.50	-1	21,133	0.00%
2019/03/28	25	71.60	1	71.70	71.80	24	21,058	0.11%
2019/03/27	0	71.90	0	0.00	71.90	0	21,359	0.00%
2019/03/26	85	71.70	1	71.70	71.80	84	21,516	0.39%
2019/03/25	18	71.61	12	71.21	71.20	6	21,784	0.03%
2019/03/22	15	73.43	97	73.01	73.00	-82	21,732	-0.38%
2019/03/21	15.2	72.70	23	73.00	73.00	-7.8	21,996	-0.04%
2019/03/20	12.4	72.25	11	72.39	72.40	1.4	22,458	0.01%
2019/03/19	17.2	72.04	15	72.50	72.30	2.2	23,024	0.01%
2019/03/18	12.6	71.37	15	71.60	72.00	-2.4	23,226	-0.01%
2019/03/15	3.4	70.72	0	0.00	70.60	3.4	23,470	0.01%
2019/03/14	0	0.00	4	70.98	71.10	-4	23,311	-0.02%
2019/03/13	6.6	70.75	0.8	70.80	70.70	5.8	24,214	0.02%
2019/03/12	6.2	71.12	0	0.00	71.20	6.2	24,353	0.03%
2019/03/11	3.2	70.44	0	0.00	70.40	3.2	24,453	0.01%
2019/03/08	8.1	71.13	2	70.70	70.70	6.1	24,916	0.02%
2019/03/07	3	71.63	0	0.00	71.60	3	25,765	0.01%
2019/03/06	0.2	72.40	2.4	72.40	72.50	-2.2	26,193	-0.01%
2019/03/05	9	71.78	3	71.90	71.90	6	26,787	0.02%
2019/03/04	8	71.98	3	71.83	72.20	5	26,928	0.02%
2019/02/27	1	72.70	0	0.00	72.70	1	26,754	0.00%
2019/02/26	2.6	72.98	16	73.19	72.80	-13.4	26,722	-0.05%
2019/02/25	1	73.10	3	73.37	73.40	-2	26,937	-0.01%
2019/02/22	26.2	73.26	1	73.40	73.50	25.2	27,267	0.09%
2019/02/21	11.1	73.50	2.8	73.56	73.80	8.3	27,552	0.03%
2019/02/20	66.2	72.88	65.8	72.70	73.20	0.4	27,545	0.00%
2019/02/19	3	71.83	34	71.74	72.00	-31	27,169	-0.11%
2019/02/18	93	71.06	13	71.26	71.00	80	27,351	0.29%
2019/02/15	4.2	70.64	0	0.00	70.30	4.2	27,533	0.02%
2019/02/14	2.9	71.84	1	72.00	71.40	1.9	27,638	0.01%
2019/02/13	3	71.93	51	72.40	72.00	-48	27,733	-0.17%
2019/02/12	51	72.00	56.4	71.67	72.00	-5.4	27,694	-0.02%
2019/02/11	46.5	70.56	0	0.00	69.90	46.5	27,543	0.17%
2019/01/30	0.5	70.00	4	70.23	70.00	-3.5	27,311	-0.01%
2019/01/29	0	0.00	0.1	70.00	69.90	-0.1	27,329	0.00%
2019/01/28	5.1	70.90	44	70.81	70.80	-38.9	27,288	-0.14%
2019/01/25	12.1	70.89	0	0.00	70.70	12.1	27,511	0.04%
2019/01/24	20	69.70	13	69.81	70.00	7	27,455	0.03%
2019/01/23	2	69.95	1	70.30	69.70	1	27,740	0.00%
2019/01/21	26.2	71.11	0	0.00	71.20	26.2	28,393	0.09%
2019/01/18	2	70.55	20.6	70.60	70.80	-18.6	29,728	-0.06%
2019/01/16	13.3	69.99	1	70.30	70.20	12.3	31,610	0.04%
2019/01/15	1	70.50	52	70.41	70.30	-51	31,959	-0.16%
2019/01/14	1	69.00	1	68.90	68.70	0	32,168	0.00%
2019/01/11	4.1	69.60	4	69.85	69.40	0.1	33,547	0.00%
2019/01/10	2	69.20	14.8	69.20	69.30	-12.8	33,515	-0.04%
2019/01/09	0.4	69.80	6.4	69.72	69.90	-6	33,515	-0.02%
2019/01/08	1	68.50	10	68.80	68.60	-9	33,510	-0.03%
2019/01/07	1.1	69.21	6	69.13	69.30	-4.9	33,710	-0.01%
2019/01/04	57	67.59	0	0.00	67.60	57	33,606	0.17%
2019/01/03	17	68.89	1.1	68.64	68.90	15.9	33,646	0.05%
2019/01/02	2	71.00	0	0.00	70.10	2	33,501	0.01%
2018/12/28	2.1	70.99	47.4	70.85	70.80	-45.3	33,856	-0.13%
2018/12/27	28	71.44	0	0.00	70.80	28	34,100	0.08%
2018/12/26	10	70.70	6	70.80	70.20	4	34,354	0.01%
2018/12/25	0	0.00	3	70.43	70.70	-3	34,538	-0.01%
2018/12/24	0.1	71.10	0	0.00	71.40	0.1	35,126	0.00%
2018/12/22	1.3	70.98	17	71.19	70.90	-15.7	35,373	-0.04%
2018/12/21	19	70.74	24.1	70.90	71.40	-5.1	35,779	-0.01%
2018/12/20	1	71.50	0	0.00	71.50	1	35,804	0.00%
2018/12/19	3	71.20	21	71.11	71.80	-18	35,643	-0.05%
2018/12/18	1	70.30	1.1	70.71	70.80	-0.1	35,873	0.00%
2018/12/17	3	71.43	18.4	71.25	71.10	-15.4	36,093	-0.04%
2018/12/14	3	71.43	2	71.60	71.50	1	36,528	0.00%
2018/12/13	6.5	72.25	37	72.67	73.00	-30.5	36,813	-0.08%
2018/12/12	9.2	70.82	40	70.67	71.20	-30.8	37,341	-0.08%
2018/12/11	35.1	68.65	30	68.53	68.40	5.1	37,568	0.01%
2018/12/10	94.2	67.72	3	67.77	67.70	91.2	37,759	0.24%
2018/12/07	32	69.30	0	0.00	69.10	32	37,568	0.09%
2018/12/06	35.1	69.47	1	71.00	69.00	34.1	37,365	0.09%
2018/12/05	3	71.87	4	72.18	71.60	-1	36,597	0.00%
2018/12/04	1.8	73.78	2	73.70	73.40	-0.2	36,922	0.00%
2018/12/03	9.2	73.72	58.2	74.09	74.00	-49	36,977	-0.13%
2018/11/30	1.2	73.40	2	73.55	71.90	-0.8	36,598	0.00%
2018/11/29	10.6	73.35	25.9	73.45	72.40	-15.3	35,692	-0.04%
2018/11/28	7	72.60	44	72.81	73.10	-37	35,289	-0.10%
2018/11/27	2	70.55	7.6	70.50	70.70	-5.6	34,839	-0.02%
2018/11/26	33.2	71.27	4	71.10	71.00	29.2	34,800	0.08%
2018/11/23	53	70.11	3	70.13	70.00	50	34,663	0.14%
2018/11/22	4	70.30	3.6	70.06	69.50	0.4	34,653	0.00%
2018/11/21	138	69.75	212.6	69.50	70.60	-74.6	34,466	-0.22%	大買/大賣/
2018/11/20	106	71.32	38.8	71.10	71.00	67.2	34,147	0.20%	大買/
2018/11/19	8.2	73.29	9.8	73.51	73.40	-1.7	33,901	0.00%
2018/11/16	51	74.18	8	74.30	74.30	43	34,199	0.13%
2018/11/15	43	73.34	41	73.50	74.50	2	35,037	0.01%
2018/11/14	13	73.99	14	73.10	73.30	-1	34,998	0.00%
2018/11/13	3.1	74.29	13	74.31	74.40	-9.9	34,972	-0.03%
2018/11/12	1	75.80	1	76.00	76.20	0	34,899	0.00%
2018/11/09	0.3	76.40	6	75.77	76.10	-5.7	35,101	-0.02%
2018/11/08	1.2	76.67	3.6	77.28	76.60	-2.4	35,138	-0.01%
2018/11/07	1.2	77.58	4.4	77.91	77.90	-3.2	35,022	-0.01%
2018/11/06	15	78.55	6	78.42	77.30	9	35,016	0.03%
2018/11/05	1	79.60	15.9	80.19	80.00	-14.9	35,081	-0.04%
2018/11/02	4	80.67	4	80.70	81.00	0	35,222	0.00%
2018/11/01	10.1	79.80	2.2	79.90	79.90	7.9	35,105	0.02%
2018/10/31	31.5	77.94	38.6	78.43	78.80	-7.1	35,267	-0.02%
2018/10/30	2	75.55	2.2	75.93	76.40	-0.2	35,030	0.00%
2018/10/29	27.2	76.52	22.3	77.14	75.50	4.9	35,063	0.01%
2018/10/26	120	77.60	131.2	78.01	76.20	-11.2	35,074	-0.03%	大買/大賣/
2018/10/17	44.7	69.94	7.1	68.99	68.10	37.6	34,592	0.11%
2018/10/16	11.2	70.03	12	70.08	70.40	-0.8	33,758	0.00%
2018/10/15	36.3	70.67	5.7	70.61	70.50	30.7	33,489	0.09%
2018/10/12	22.1	71.10	20.7	71.60	71.90	1.4	33,508	0.00%
2018/10/11	46.3	70.44	56	70.67	70.10	-9.7	33,512	-0.03%
2018/10/09	7.5	75.58	0	0.00	75.30	7.5	32,293	0.02%
2018/10/08	8.1	75.63	5	75.90	75.50	3.1	32,342	0.01%
2018/10/05	7.2	75.68	14	75.73	75.60	-6.8	32,631	-0.02%
2018/10/04	13.9	76.67	4.4	76.70	76.20	9.4	32,542	0.03%
2018/10/03	10	77.70	19	77.79	77.80	-9	32,668	-0.03%
2018/10/02	11	79.05	5	78.14	78.10	6	32,896	0.02%
2018/10/01	0	0.00	14	79.90	79.90	-14	32,641	-0.04%
2018/09/28	5.3	78.97	6	79.03	79.20	-0.7	32,840	0.00%
2018/09/27	1	77.70	9	78.16	78.70	-8	32,499	-0.02%
2018/09/26	31.2	77.59	38	77.49	77.30	-6.8	32,279	-0.02%
2018/09/25	1.3	75.88	1	76.10	76.10	0.3	32,142	0.00%
2018/09/21	7	75.31	4	75.30	75.80	3	32,370	0.01%
2018/09/20	10.1	75.78	3	75.50	75.60	7.1	32,265	0.02%
2018/09/19	36	76.01	23	76.10	76.40	13	32,294	0.04%
2018/09/18	17	76.48	5.1	76.24	75.80	11.9	32,335	0.04%
2018/09/17	3	77.73	1	77.80	77.80	2	32,456	0.01%
2018/09/14	11	77.31	15	77.65	77.90	-4	32,799	-0.01%
2018/09/13	9	76.17	3	76.07	76.00	6	32,828	0.02%
2018/09/12	24.2	77.50	4.6	77.87	77.00	19.6	32,740	0.06%
2018/09/11	13	76.47	19.2	76.80	77.70	-6.2	32,803	-0.02%
2018/09/10	40.4	75.57	8.1	75.54	75.10	32.3	33,096	0.10%
2018/09/07	36.5	78.17	17	78.00	77.70	19.5	32,715	0.06%
2018/09/06	101	79.46	34	79.76	79.30	67	32,743	0.20%	大買/
2018/09/05	2.1	80.30	0	0.00	80.10	2.1	32,558	0.01%
2018/09/04	10.2	80.23	1	80.40	80.10	9.2	32,939	0.03%
2018/09/03	12.2	80.32	10	80.19	80.10	2.2	33,317	0.01%
2018/08/31	13	80.45	14	80.40	80.50	-1	34,592	0.00%
2018/08/30	7	81.21	1	81.40	80.90	6	35,372	0.02%
2018/08/29	5.2	81.35	9	81.20	81.40	-3.8	35,704	-0.01%
2018/08/28	9.4	81.22	2	81.20	81.20	7.4	35,877	0.02%
2018/08/27	13.3	80.98	0.1	81.30	81.00	13.1	36,077	0.04%
2018/08/24	16	80.75	3	80.93	81.10	13	36,106	0.04%
2018/08/23	1.1	81.07	3	81.40	81.80	-1.9	37,143	-0.01%
2018/08/22	4	81.40	2	81.70	81.70	2	37,444	0.01%
2018/08/21	1	81.00	0	0.00	81.00	1	37,825	0.00%
2018/08/20	1	81.30	6.3	81.30	81.00	-5.3	38,555	-0.01%
2018/08/17	8.3	81.34	1	81.30	81.10	7.3	39,047	0.02%
2018/08/16	9.3	80.94	7	80.59	81.20	2.3	39,033	0.01%
2018/08/15	37.3	80.67	19	80.71	81.10	18.3	38,932	0.05%
2018/08/14	38.4	81.56	5	81.26	81.30	33.4	38,576	0.09%
2018/08/13	17	84.21	8	84.46	83.80	9	37,744	0.02%
2018/08/10	3	85.90	18	85.91	85.90	-15	37,559	-0.04%
2018/08/09	0	0.00	8.2	85.37	85.20	-8.2	37,496	-0.02%
2018/08/08	5	84.96	3	85.00	85.00	2	37,984	0.01%
2018/08/07	5.3	84.69	10	84.99	84.40	-4.8	38,653	-0.01%
2018/08/06	0	0.00	1	84.60	84.60	-1	40,277	0.00%
2018/08/03	0.3	83.80	1.1	83.62	83.80	-0.9	40,685	0.00%
2018/08/02	8.5	83.79	7	82.97	82.80	1.5	40,725	0.00%
2018/08/01	0.6	84.10	1	84.20	84.10	-0.5	40,747	0.00%
2018/07/31	7	83.70	4	83.80	83.80	3	40,718	0.01%
2018/07/30	2.5	83.51	12	83.88	84.20	-9.6	40,734	-0.02%
2018/07/27	34.3	83.10	2	83.50	83.20	32.3	40,533	0.08%
2018/07/26	6.3	82.72	7	83.21	83.50	-0.8	40,985	0.00%
2018/07/25	21.9	82.79	1	83.20	82.70	20.9	41,156	0.05%
2018/07/24	10	85.31	4	85.45	85.20	6	41,023	0.01%
2018/07/23	25	85.32	38	85.38	85.50	-13	40,405	-0.03%
2018/07/20	37	84.85	247	85.29	85.30	-210	40,448	-0.52%	大賣/鉅額交易
2018/07/19	6	85.03	26	84.97	85.20	-20	40,634	-0.05%
2018/07/18	72	83.89	28	84.04	84.10	44	41,177	0.11%
2018/07/17	3.4	82.55	3	83.00	82.90	0.4	41,148	0.00%
2018/07/16	34	83.27	112	83.00	82.80	-78	41,273	-0.19%	大賣/
2018/07/13	85	82.50	8	82.48	82.90	77	42,018	0.18%
2018/07/12	2.2	81.23	1	81.30	81.20	1.2	42,639	0.00%
2018/07/11	12	81.43	9	81.40	81.60	3	42,885	0.01%
2018/07/10	6.1	80.55	0	0.00	80.50	6.1	42,680	0.01%
2018/07/09	1	80.80	1	81.50	80.80	0	42,584	0.00%
2018/07/06	47	80.44	1	80.20	80.50	46	42,830	0.11%
2018/07/05	9.1	81.18	3	81.27	81.20	6.1	42,840	0.01%
2018/07/04	3	81.23	4	81.33	81.60	-1	43,143	0.00%
2018/07/03	16.1	80.84	9	80.86	80.70	7.1	43,802	0.02%
2018/07/02	8.2	81.88	9	81.77	81.00	-0.8	44,386	0.00%
2018/06/29	2	81.25	49	82.13	83.20	-47	44,722	-0.11%
2018/06/28	66	80.59	1	80.70	80.50	65	46,328	0.14%
2018/06/27	15.4	81.04	8	81.25	80.90	7.4	46,430	0.02%
2018/06/26	29.1	80.62	7	81.00	81.00	22.1	46,386	0.05%
2018/06/25	9	81.79	1	82.10	81.50	8	46,072	0.02%
2018/06/22	9.1	82.14	8	82.20	82.30	1.1	45,973	0.00%
2018/06/21	112	82.81	0	0.00	82.70	112	45,954	0.24%	大買/鉅額交易
2018/06/20	33	82.31	5	82.50	83.00	28	46,402	0.06%
2018/06/19	47.3	83.26	3	83.10	83.00	44.3	46,024	0.10%
2018/06/15	21	84.79	3.3	84.88	85.00	17.7	45,391	0.04%
2018/06/14	19	86.13	10	85.72	85.50	9	44,934	0.02%
2018/06/13	8	87.88	13.2	87.94	87.80	-5.2	44,377	-0.01%
2018/06/12	111	87.50	1	88.00	87.70	110	45,087	0.24%	大買/鉅額交易
2018/06/11	16.2	87.56	231	87.60	87.40	-214.9	45,024	-0.48%	大賣/鉅額交易
2018/06/08	100.8	89.40	5	90.66	88.30	95.8	45,184	0.21%
2018/06/07	16	89.83	132.6	90.31	91.20	-116.6	44,916	-0.26%	大賣/鉅額交易
2018/06/06	33	89.03	6	88.74	89.10	27	44,888	0.06%
2018/06/05	5	88.04	3	87.83	88.10	2	45,553	0.00%
2018/06/04	7.2	87.72	14.8	87.79	87.80	-7.6	45,573	-0.02%
2018/06/01	7	86.54	5	86.46	86.60	2	45,724	0.00%
2018/05/31	6	87.17	2	87.15	85.70	4	45,907	0.01%
2018/05/30	6.1	87.22	5.2	87.02	87.40	0.9	45,020	0.00%
2018/05/29	10	88.10	32	88.38	87.60	-22	44,829	-0.05%
2018/05/28	39	88.45	23	88.45	88.80	16	44,821	0.04%
2018/05/25	4.1	86.57	43	86.30	86.50	-38.9	44,419	-0.09%
2018/05/24	1.8	84.20	20	84.11	84.10	-18.2	44,188	-0.04%
2018/05/23	1	84.00	3	83.90	83.60	-2	44,702	0.00%
2018/05/22	29.1	85.00	3	84.10	84.00	26.1	45,124	0.06%
2018/05/21	3	84.90	30.8	85.07	85.00	-27.8	45,700	-0.06%
2018/05/18	6.1	84.18	30	84.30	83.90	-23.9	46,339	-0.05%
2018/05/17	12.1	85.07	4	84.83	84.20	8.1	47,022	0.02%
2018/05/16	16.7	85.11	14.5	84.92	84.60	2.2	47,215	0.00%
2018/05/15	17.1	87.25	23	88.15	86.00	-5.9	47,488	-0.01%
2018/05/14	37	88.84	86.2	88.53	89.00	-49.2	48,662	-0.10%
2018/05/11	23.1	84.41	36	84.23	85.00	-12.9	47,388	-0.03%
2018/05/10	2	82.75	8	82.54	82.90	-6	47,391	-0.01%
2018/05/09	14.2	82.14	7	82.50	81.80	7.2	47,644	0.02%
2018/05/08	2	82.35	1	82.20	82.60	1	48,053	0.00%
2018/05/07	9	81.39	9	81.62	81.60	0	48,209	0.00%
2018/05/04	15.2	80.59	6	80.60	80.40	9.2	48,519	0.02%
2018/05/03	32.3	80.45	19	80.45	80.10	13.3	48,855	0.03%
2018/05/02	41.5	81.99	2	82.60	81.80	39.5	48,950	0.08%
2018/04/30	17.3	82.83	1	81.90	82.90	16.3	49,029	0.03%
2018/04/27	3.8	81.21	4	81.13	81.50	-0.2	49,363	0.00%
2018/04/26	13.8	81.19	11	81.29	80.60	2.8	49,915	0.01%
2018/04/25	18	80.03	17.9	80.19	80.40	0.1	50,957	0.00%
2018/04/24	36.1	81.07	13.8	81.38	80.60	22.3	51,057	0.04%
2018/04/23	14.1	83.13	31	83.14	83.00	-16.9	50,484	-0.03%
2018/04/20	10.2	83.98	24	83.74	84.00	-13.9	50,371	-0.03%
2018/04/19	42	84.07	21.1	83.66	85.00	20.9	50,547	0.04%
2018/04/18	69.2	85.55	12	85.40	84.80	57.2	50,204	0.11%
2018/04/17	14.7	86.65	2	86.55	86.50	12.7	50,087	0.03%
2018/04/16	11	87.09	0	0.00	87.60	11	50,333	0.02%
2018/04/13	10	87.13	1	87.00	87.00	9	50,506	0.02%
2018/04/12	21.1	87.01	2	87.25	86.80	19.1	50,851	0.04%
2018/04/11	18.6	87.89	4	88.35	87.30	14.6	51,181	0.03%
2018/04/10	60.6	87.11	5	87.04	87.00	55.6	51,411	0.11%
2018/04/09	9.7	87.09	0	0.00	87.40	9.7	51,757	0.02%
2018/04/03	44.1	87.13	7	87.29	87.20	37.1	51,281	0.07%
2018/04/02	31.3	88.22	2	88.80	88.10	29.3	50,921	0.06%
2018/03/31	182.5	88.89	20	88.44	88.50	162.5	50,680	0.32%	大買/鉅額交易
2018/03/30	4.3	91.55	28	91.85	91.40	-23.7	48,765	-0.05%
2018/03/29	14.1	89.90	3	90.20	90.00	11.1	48,632	0.02%
2018/03/28	12.3	90.39	0	0.00	90.10	12.3	48,333	0.03%
2018/03/27	8	91.10	10	91.11	91.20	-2	48,237	0.00%
2018/03/26	27	89.98	1	89.90	90.20	26	48,082	0.05%
2018/03/23	41.2	90.85	2	91.05	90.40	39.2	48,202	0.08%
2018/03/22	64	93.18	15	92.78	92.80	49	48,376	0.10%
2018/03/21	35.1	92.24	2	92.55	92.40	33.1	48,263	0.07%
2018/03/20	6.2	92.70	2	92.50	92.60	4.2	48,615	0.01%
2018/03/19	23.4	92.84	4	93.05	92.90	19.4	48,662	0.04%
2018/03/16	18	93.38	16	93.19	92.80	2	48,767	0.00%
2018/03/15	35	93.70	12	93.63	93.40	23	48,424	0.05%
2018/03/14	18	93.66	15	93.61	93.30	3	48,939	0.01%
2018/03/13	60.1	95.87	110.1	95.59	95.20	-50.1	48,868	-0.10%	大賣/
2018/03/12	69	94.04	87	93.81	94.30	-18	48,136	-0.04%
2018/03/09	14	91.48	24	91.56	91.90	-10	48,311	-0.02%
2018/03/08	5	89.34	3	89.53	89.40	2	48,434	0.00%
2018/03/07	22	89.06	20	89.21	88.50	2	48,600	0.00%
2018/03/06	3	88.30	3	88.27	88.20	0	49,225	0.00%
2018/03/05	11.6	87.24	9	87.20	87.00	2.6	49,994	0.01%
2018/03/02	15	87.27	1	87.50	87.80	14	49,680	0.03%
2018/03/01	9	87.90	3	88.10	87.90	6	49,850	0.01%
2018/02/27	9	88.63	2.5	88.96	88.10	6.5	49,752	0.01%
2018/02/26	6	89.03	3	89.47	88.80	3	49,448	0.01%
2018/02/23	10	88.59	7	88.94	88.90	3	49,325	0.01%
2018/02/22	32	87.68	10	87.93	87.90	22	49,530	0.04%
2018/02/21	9	88.47	10	88.43	88.20	-1	49,335	0.00%
2018/02/12	18	87.89	9	87.82	87.60	9	48,915	0.02%
2018/02/09	31	86.95	5	87.20	87.50	26	48,743	0.05%
2018/02/08	22.1	89.30	7.2	89.50	89.00	14.9	48,453	0.03%
2018/02/07	20.7	90.61	6	90.92	90.00	14.7	49,905	0.03%
2018/02/06	118.7	89.96	77	90.52	89.20	41.7	49,153	0.08%	大買/
2018/02/05	17	92.92	8	92.58	92.80	9	47,142	0.02%
2018/02/02	23	94.17	21	95.04	95.20	2	47,140	0.00%
2018/02/01	12.3	93.90	11	94.15	93.50	1.3	47,024	0.00%
2018/01/31	33	92.36	10.7	92.84	92.20	22.3	46,756	0.05%
2018/01/30	5.2	93.82	6	94.25	93.60	-0.8	46,299	0.00%
2018/01/29	6	94.97	26	94.93	94.70	-20	46,043	-0.04%
2018/01/26	35	95.42	37.1	95.57	95.40	-2.1	45,847	0.00%
2018/01/25	15.1	95.88	0	0.00	95.40	15.1	45,486	0.03%
2018/01/24	10	96.14	3	96.03	95.90	7	44,848	0.02%
2018/01/23	10	96.04	17.1	96.03	96.90	-7.1	44,696	-0.02%
2018/01/22	25.2	96.87	18.3	97.06	96.60	6.9	44,513	0.02%
2018/01/19	119.2	96.07	88	96.18	96.90	31.2	43,848	0.07%	大買/
2018/01/18	13	94.29	24.8	94.48	93.80	-11.8	42,486	-0.03%
2018/01/17	6	92.93	4.1	93.31	93.40	1.9	42,043	0.00%
2018/01/16	4	93.45	31	93.43	93.40	-27	41,887	-0.06%
2018/01/15	4	92.90	4	93.13	93.30	0	41,766	0.00%
2018/01/12	7.4	91.96	8	91.91	91.80	-0.6	41,540	0.00%
2018/01/11	30.3	91.43	6.2	91.46	91.40	24.1	41,459	0.06%
2018/01/10	59.1	91.01	4	91.03	90.80	55	40,939	0.13%
2018/01/09	12.9	92.11	9	92.17	91.80	3.9	40,640	0.01%
2018/01/08	18.8	91.95	0	0.00	91.80	18.8	40,616	0.05%
2018/01/05	24	92.16	11	92.11	93.00	13	40,275	0.03%
2018/01/04	18.1	93.04	2	93.10	92.60	16.1	39,996	0.04%
2018/01/03	21	94.45	3	94.67	94.00	18	39,819	0.05%
2018/01/02	14	95.23	31.3	95.21	95.00	-17.3	39,215	-0.04%