鴻海 (2317)-台新-新營券商分點個股進出

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
173.0
漲跌
▲4.0
漲幅
+2.37%
成交量
83,504張
產業
上市其他電子類股
5959人加入追蹤

立即追蹤
本地時間:14:30(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－台新-新營券商分點個股進出

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

台新-新營券商分點個股進出
台新-新營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
2024/05/22	139.9	167.81	190.2	168.67	169.00	-50.3	125,395	-0.04%	大買/大賣/
2024/05/21	24.6	166.61	6.2	166.59	166.00	18.4	124,802	0.01%
2024/05/20	79.6	167.86	31	167.60	167.50	48.6	124,336	0.04%
2024/05/17	368.7	170.54	268.5	170.46	170.00	100.2	123,763	0.08%	大買/大賣/
2024/05/16	377.3	173.89	419.7	174.48	171.50	-42.4	122,712	-0.03%	大買/大賣/
2024/05/15	344.6	168.96	291.4	169.44	170.50	53.2	120,759	0.04%	大買/大賣/
2024/05/14	68.5	170.41	78.5	171.20	172.00	-10	118,632	-0.01%
2024/05/13	45.8	170.78	29.3	171.59	169.50	16.5	116,850	0.01%
2024/05/10	39.7	169.38	10.3	169.84	169.50	29.4	115,830	0.03%
2024/05/09	199.5	171.99	215.3	172.37	170.50	-15.9	114,664	-0.01%	大買/大賣/
2024/05/08	270.5	169.59	287.9	170.06	169.50	-17.4	113,075	-0.02%	大買/大賣/
2024/05/07	100	168.99	95.4	168.56	169.50	4.6	112,117	0.00%
2024/05/06	75	164.52	214.7	164.19	167.50	-139.7	110,314	-0.13%	大賣/鉅額交易
2024/05/03	24.2	157.50	51	157.30	156.00	-26.8	107,787	-0.02%
2024/05/02	260.5	153.20	255.9	153.65	154.00	4.6	107,073	0.00%	大買/大賣/
2024/04/30	252.1	157.53	177.3	157.48	156.00	74.8	106,176	0.07%	大買/大賣/
2024/04/29	30.8	158.39	132.8	157.85	158.50	-102	105,289	-0.10%	大賣/鉅額交易
2024/04/26	187.2	155.05	159.4	155.70	155.00	27.8	104,036	0.03%	大買/大賣/
2024/04/25	375	152.17	317	152.45	151.50	58	102,659	0.06%	大買/大賣/
2024/04/24	44.4	150.70	162.7	151.34	156.00	-118.3	101,157	-0.12%	大賣/鉅額交易
2024/04/23	44.7	144.28	79.1	145.52	144.00	-34.4	98,752	-0.03%
2024/04/22	124.8	143.52	113	144.41	143.00	11.8	98,059	0.01%	大買/大賣/
2024/04/19	333.7	143.50	221.3	143.51	143.00	112.4	97,247	0.12%	大買/大賣/鉅額交易
2024/04/18	212.2	146.50	179.1	147.02	148.00	33.1	95,526	0.03%	大買/大賣/
2024/04/17	35.3	145.51	44.7	145.64	146.50	-9.4	94,851	-0.01%
2024/04/16	172.2	140.17	202.6	140.18	141.00	-30.5	93,480	-0.03%	大買/大賣/
2024/04/15	150.9	146.08	130.8	145.86	146.00	20.2	90,976	0.02%	大買/大賣/
2024/04/12	429.8	150.33	472.7	150.70	150.50	-42.8	89,690	-0.05%	大買/大賣/
2024/04/11	187	149.86	92.9	150.37	150.00	94.1	87,961	0.11%	大買/
2024/04/10	204.6	155.93	131.1	155.54	154.50	73.5	85,355	0.09%	大買/大賣/
2024/04/09	81.9	157.57	94.9	158.40	158.00	-13	84,044	-0.02%
2024/04/08	53.9	157.84	31	158.27	158.00	22.9	82,682	0.03%
2024/04/03	134.4	156.19	105.5	156.84	159.00	28.9	81,311	0.04%	大買/大賣/
2024/04/02	52.5	156.26	241	156.41	159.00	-188.4	79,344	-0.24%	大賣/鉅額交易
2024/04/01	67.3	151.51	26.7	152.26	150.50	40.6	76,692	0.05%
2024/03/29	479.2	155.10	273.6	153.23	150.00	205.6	75,560	0.27%	大買/大賣/鉅額交易
2024/03/28	249.9	153.75	272.5	153.97	155.50	-22.5	73,210	-0.03%	大買/大賣/
2024/03/27	71.6	146.57	105.6	146.58	148.50	-34	70,339	-0.05%	大賣/
2024/03/26	72.7	143.77	137.3	143.85	142.00	-64.6	68,483	-0.09%	大賣/
2024/03/25	87.7	145.56	51.8	145.47	145.50	35.9	66,381	0.05%
2024/03/22	99.3	145.13	74.3	145.61	145.50	24.9	64,505	0.04%
2024/03/21	66.7	141.02	112	142.49	142.50	-45.2	61,032	-0.07%	大賣/
2024/03/20	138.7	138.67	152.9	137.97	138.00	-14.2	58,649	-0.02%	大買/大賣/
2024/03/19	133.1	132.79	358.3	133.58	136.00	-225.1	55,781	-0.40%	大買/大賣/鉅額交易
2024/03/18	87.9	133.05	141.8	133.69	136.00	-54	53,182	-0.10%	大賣/
2024/03/15	135.8	130.74	389.3	130.70	132.00	-253.5	49,532	-0.51%	大買/大賣/鉅額交易
2024/03/14	105.3	118.56	175.4	119.60	121.00	-70.1	43,236	-0.16%	大買/大賣/
2024/03/13	85.8	120.91	203.2	120.80	120.50	-117.4	40,314	-0.29%	大賣/鉅額交易
2024/03/12	64.8	115.75	386	115.41	119.00	-321.2	34,910	-0.92%	大賣/鉅額交易
2024/03/11	39.9	108.25	203.4	108.36	109.50	-163.6	29,389	-0.56%	大賣/鉅額交易
2024/03/08	154.8	106.12	44.7	105.87	105.00	110.2	27,431	0.40%	大買/鉅額交易
2024/03/07	26.4	107.58	26.1	107.62	107.50	0.3	26,533	0.00%
2024/03/06	4	106.25	24	106.26	106.50	-20	26,183	-0.08%
2024/03/05	18.6	107.14	41.2	107.68	106.50	-22.6	26,190	-0.09%
2024/03/04	37.2	104.63	118.9	104.87	106.50	-81.7	25,463	-0.32%	大賣/
2024/03/01	39.5	102.58	13.3	102.74	102.00	26.2	24,125	0.11%
2024/02/29	141.1	103.14	7	103.43	103.00	134.1	24,041	0.56%	大買/鉅額交易
2024/02/27	5.1	103.80	20	103.53	103.50	-15	23,750	-0.06%
2024/02/26	10.6	103.36	16	103.09	103.50	-5.4	23,649	-0.02%
2024/02/23	2	103.25	63	103.48	103.00	-61	23,790	-0.26%
2024/02/22	73	103.09	10	103.36	103.50	63	24,119	0.26%
2024/02/21	12.2	103.09	4	103.38	103.00	8.2	24,289	0.03%
2024/02/20	74	103.35	88.5	103.71	103.50	-14.5	24,762	-0.06%
2024/02/19	25.1	102.64	151	102.35	103.00	-125.9	24,617	-0.51%	大賣/鉅額交易
2024/02/16	81	101.14	74.2	101.49	101.50	6.8	25,053	0.03%
2024/02/15	32.5	101.37	31	101.73	101.00	1.5	25,287	0.01%
2024/02/05	3.4	101.56	5	101.70	101.50	-1.6	25,125	-0.01%
2024/02/02	161.1	101.99	53	102.36	102.00	108.1	25,105	0.43%	大買/鉅額交易
2024/02/01	50	102.04	52	102.52	103.00	-2	25,344	-0.01%
2024/01/31	11.1	101.59	48.2	102.02	102.50	-37.1	25,428	-0.15%
2024/01/30	207.1	102.01	208.1	102.50	102.00	-1.1	25,581	0.00%	大買/大賣/
2024/01/29	65.5	102.40	51	102.96	102.50	14.5	25,927	0.06%
2024/01/26	84	102.03	133.1	102.51	102.50	-49.1	26,364	-0.19%	大賣/
2024/01/25	14.4	101.50	41.6	101.14	102.00	-27.2	26,353	-0.10%
2024/01/24	185.1	100.65	109	101.03	100.50	76.1	26,387	0.29%	大買/大賣/
2024/01/23	23	101.00	28	100.59	101.00	-5	27,103	-0.02%
2024/01/22	35	100.00	0.2	100.50	99.90	34.8	29,035	0.12%
2024/01/19	37.2	100.03	132	100.50	100.50	-94.8	29,204	-0.32%	大賣/
2024/01/18	2.2	99.40	2	99.85	99.90	0.2	29,563	0.00%
2024/01/17	45.4	99.42	24	98.98	98.60	21.4	29,936	0.07%
2024/01/16	10.2	99.79	12.1	100.14	100.00	-1.9	30,976	-0.01%
2024/01/15	104.2	100.12	13	100.46	100.00	91.2	31,922	0.29%	大買/
2024/01/12	32.1	100.36	32	100.81	100.50	0.1	32,081	0.00%
2024/01/11	35.7	100.42	58	100.54	100.50	-22.3	32,209	-0.07%
2024/01/10	7.9	100.55	1	100.00	100.00	6.9	32,083	0.02%
2024/01/09	52.3	101.09	40.1	101.89	101.00	12.3	31,963	0.04%
2024/01/08	139.2	102.52	60.2	103.47	101.50	79	31,828	0.25%	大買/
2024/01/05	85	104.03	79	104.50	104.00	6	31,693	0.02%
2024/01/04	98	104.21	27.5	104.49	104.00	70.6	31,937	0.22%
2024/01/03	78.5	104.03	95.3	104.49	104.50	-16.8	32,154	-0.05%
2024/01/02	92.5	104.12	91.1	104.53	105.00	1.5	32,305	0.00%
2023/12/29	21.5	104.24	35	104.61	104.50	-13.5	32,250	-0.04%
2023/12/28	46	103.28	127	103.51	104.00	-81	32,274	-0.25%	大賣/
2023/12/27	2.7	103.31	6	103.50	103.50	-3.3	32,180	-0.01%
2023/12/26	11	103.50	20	103.50	104.00	-9	32,097	-0.03%
2023/12/25	0	0.00	14.1	103.54	103.50	-14.1	32,284	-0.04%
2023/12/22	14	103.50	13	103.50	103.50	1	32,363	0.00%
2023/12/21	63.7	103.00	62.2	103.43	103.50	1.6	32,468	0.00%
2023/12/20	2.1	103.29	104.2	102.90	104.50	-102.1	32,160	-0.32%	大賣/鉅額交易
2023/12/19	16	101.66	8.5	101.76	102.50	7.5	31,507	0.02%
2023/12/18	14.2	101.54	18.2	102.00	102.00	-4	31,329	-0.01%
2023/12/15	31.1	101.05	13	101.50	101.50	18.1	31,177	0.06%
2023/12/14	3.1	101.50	18.6	101.66	102.00	-15.5	30,726	-0.05%
2023/12/13	78.2	100.50	81	100.98	101.00	-2.9	30,500	-0.01%
2023/12/12	30	101.00	17	101.12	101.00	13	30,839	0.04%
2023/12/11	55.3	100.59	46.2	101.00	101.00	9.1	30,769	0.03%
2023/12/08	2.2	101.27	16.9	101.12	101.50	-14.8	30,658	-0.05%
2023/12/07	7	101.00	1	100.50	101.00	6	30,887	0.02%
2023/12/06	116	101.05	94	101.48	101.00	22	30,950	0.07%	大買/
2023/12/05	83	100.54	93	100.99	101.00	-10	30,895	-0.03%
2023/12/04	8.5	100.94	4	101.25	101.00	4.5	30,773	0.01%
2023/12/01	36.3	100.74	10.6	100.67	100.50	25.7	30,811	0.08%
2023/11/30	11	101.50	4	102.50	101.50	7	30,592	0.02%
2023/11/29	60.3	101.93	43	102.38	102.00	17.3	30,267	0.06%
2023/11/28	20	102.03	39.1	102.62	102.50	-19.1	29,970	-0.06%
2023/11/27	35.7	102.14	24.3	102.25	101.50	11.5	30,482	0.04%
2023/11/24	26	101.42	26	101.92	101.50	0	30,442	0.00%
2023/11/22	22.2	102.51	29.2	102.88	102.00	-7	31,063	-0.02%
2023/11/21	32.3	101.66	43.5	102.07	102.50	-11.2	30,942	-0.04%
2023/11/20	26.1	101.33	0.5	101.00	101.00	25.6	31,170	0.08%
2023/11/17	26	102.04	85.8	102.29	102.50	-59.8	30,949	-0.19%
2023/11/16	50.1	100.50	52	101.05	101.00	-1.9	30,387	-0.01%
2023/11/15	43.1	100.10	38.1	100.37	100.50	5	30,054	0.02%
2023/11/14	87.7	100.23	144.2	100.21	100.00	-56.5	29,488	-0.19%	大賣/
2023/11/13	5	97.82	3.2	97.89	97.70	1.9	29,120	0.01%
2023/11/10	7.6	97.31	5	97.54	97.20	2.5	29,544	0.01%
2023/11/09	10.1	98.03	29.9	98.15	97.90	-19.8	30,337	-0.07%
2023/11/08	8.8	96.92	17.6	96.93	97.00	-8.9	30,321	-0.03%
2023/11/07	12.8	95.84	0.1	96.00	96.10	12.8	30,373	0.04%
2023/11/06	13.6	96.60	39.5	96.77	96.40	-25.9	30,281	-0.09%
2023/11/03	25.4	95.66	19	95.76	95.80	6.3	29,982	0.02%
2023/11/02	17.3	97.00	16	96.71	97.00	1.3	29,758	0.00%
2023/11/01	30.4	95.91	7.1	96.26	95.60	23.4	30,097	0.08%
2023/10/31	11.1	95.53	32.8	96.20	96.50	-21.6	30,309	-0.07%
2023/10/30	120.6	95.48	75.5	95.65	94.50	45.1	29,933	0.15%	大買/
2023/10/27	29.6	98.41	8	98.58	98.20	21.6	28,083	0.08%
2023/10/26	28	98.41	10	98.48	98.50	18	28,036	0.06%
2023/10/25	13.7	99.18	32	99.09	99.00	-18.3	27,773	-0.07%
2023/10/24	130.4	98.57	66.4	98.46	98.30	64	27,620	0.23%	大買/
2023/10/23	139.9	100.48	101.5	100.60	100.50	38.4	26,288	0.15%	大買/大賣/
2023/10/20	19	103.29	14.5	104.07	103.50	4.5	25,919	0.02%
2023/10/19	72.1	104.30	24.6	104.73	103.50	47.5	25,714	0.18%
2023/10/18	40	105.31	16	105.56	105.50	24	25,514	0.09%
2023/10/17	96.2	106.77	64	107.36	106.50	32.2	25,614	0.13%
2023/10/16	130.2	106.88	37.2	107.00	107.00	93.1	26,265	0.35%	大買/
2023/10/13	56.2	106.93	62	107.21	107.50	-5.8	26,851	-0.02%
2023/10/12	6	106.67	20	106.83	107.00	-14	27,096	-0.05%
2023/10/11	72.7	106.01	161.7	106.28	106.00	-89	27,348	-0.33%	大賣/
2023/10/06	59	105.19	48.3	105.54	105.50	10.7	27,369	0.04%
2023/10/05	14.1	103.46	14	103.93	103.50	0.1	27,528	0.00%
2023/10/04	52.8	102.94	36.2	103.14	103.00	16.6	27,645	0.06%
2023/10/03	13.3	104.00	14	104.39	104.00	-0.7	27,599	0.00%
2023/10/02	18.2	104.14	29	104.71	104.50	-10.8	27,816	-0.04%
2023/09/28	42.2	103.70	26	104.08	104.00	16.2	28,735	0.06%
2023/09/27	54.7	103.66	32	104.00	104.00	22.7	29,226	0.08%
2023/09/26	27.6	104.58	12	105.38	104.00	15.6	30,286	0.05%
2023/09/25	107.4	105.06	91	105.52	105.50	16.4	31,242	0.05%	大買/
2023/09/22	8	105.06	8	105.38	105.00	0	31,773	0.00%
2023/09/21	111.5	105.45	44	105.87	105.00	67.5	32,181	0.21%	大買/
2023/09/20	46	106.21	18	106.50	106.00	28	32,555	0.09%
2023/09/19	3.1	106.98	1.6	107.14	106.50	1.5	33,360	0.00%
2023/09/18	42.1	105.67	38.9	106.30	106.50	3.3	34,796	0.01%
2023/09/15	127	106.01	114.2	106.50	106.00	12.8	35,058	0.04%	大買/大賣/
2023/09/14	47	106.01	47.4	106.51	106.50	-0.4	34,962	0.00%
2023/09/13	19.3	106.15	16.7	106.48	106.00	2.6	35,116	0.01%
2023/09/12	12	105.75	33.2	106.64	107.50	-21.2	35,594	-0.06%
2023/09/11	7.4	105.11	24	105.33	105.00	-16.7	35,679	-0.05%
2023/09/08	33.1	105.05	39.1	105.42	106.00	-6	35,975	-0.02%
2023/09/07	6	105.67	1.3	105.60	105.50	4.8	36,936	0.01%
2023/09/06	11	106.00	13.4	106.50	106.00	-2.4	38,325	-0.01%
2023/09/05	46	106.11	71.6	106.69	107.00	-25.6	38,319	-0.07%
2023/09/04	54.1	106.37	13	106.23	106.50	41.1	38,384	0.11%
2023/09/01	2.4	107.00	138	107.45	107.50	-135.6	38,403	-0.35%	大賣/鉅額交易
2023/08/31	10.2	106.00	42	106.21	106.50	-31.9	38,772	-0.08%
2023/08/30	2.5	106.00	0	0.00	106.00	2.5	38,234	0.01%
2023/08/29	192	106.99	30.3	105.88	106.00	161.8	38,783	0.42%	大買/鉅額交易
2023/08/28	62	108.51	171	108.73	108.00	-109	38,485	-0.28%	大賣/鉅額交易
2023/08/25	114	108.19	24	108.48	108.00	90	39,185	0.23%	大買/
2023/08/24	54	109.44	94.3	109.29	109.50	-40.3	40,302	-0.10%
2023/08/23	2	106.50	3	107.00	106.50	-1	40,756	0.00%
2023/08/22	2	106.00	4	106.50	106.50	-2	41,061	0.00%
2023/08/21	8.1	106.12	3	106.00	106.00	5	41,271	0.01%
2023/08/18	36.3	106.00	27.2	105.95	106.00	9.1	41,354	0.02%
2023/08/17	18.1	106.11	52	106.06	106.50	-33.9	41,432	-0.08%
2023/08/16	36.4	105.84	18.5	106.16	105.50	17.9	41,323	0.04%
2023/08/15	107.9	107.82	25.5	108.34	107.00	82.4	41,146	0.20%	大買/
2023/08/14	81.8	109.72	36.2	109.75	110.00	45.6	40,542	0.11%
2023/08/11	30.7	108.93	15	109.10	108.50	15.7	40,690	0.04%
2023/08/10	34.1	109.59	16.3	110.25	110.00	17.8	41,012	0.04%
2023/08/09	46.1	110.59	86	110.81	110.50	-39.9	41,109	-0.10%
2023/08/08	109	110.42	85.2	110.17	110.50	23.8	41,947	0.06%	大買/
2023/08/07	34.1	111.17	14.3	111.71	109.50	19.8	41,823	0.05%
2023/08/04	10.7	109.64	34.3	109.94	111.00	-23.6	41,358	-0.06%
2023/08/02	35.4	108.67	8	109.25	108.00	27.4	41,384	0.07%
2023/08/01	3	110.33	31.7	109.65	110.50	-28.7	40,993	-0.07%
2023/07/31	37.7	108.69	16	109.31	108.50	21.7	40,803	0.05%
2023/07/28	18.1	109.75	0	0.00	109.50	18.1	40,510	0.04%
2023/07/27	41	111.52	110.2	112.29	110.50	-69.2	40,589	-0.17%	大賣/
2023/07/26	137	112.00	78	112.00	111.50	59	40,899	0.14%	大買/
2023/07/25	12.4	111.55	104.7	109.67	112.00	-92.4	40,721	-0.23%	大賣/
2023/07/24	10.3	107.70	9	108.06	108.00	1.3	39,989	0.00%
2023/07/21	22.1	107.09	18	107.53	107.50	4.1	40,226	0.01%
2023/07/20	87.2	108.47	10	108.85	108.00	77.2	40,260	0.19%
2023/07/19	53.7	110.93	31.1	110.96	108.50	22.6	40,018	0.06%
2023/07/18	50	111.56	73.2	111.94	112.00	-23.2	39,654	-0.06%
2023/07/17	70	109.61	88.1	110.11	110.50	-18.1	39,110	-0.05%
2023/07/14	11.1	107.47	50.3	107.77	109.50	-39.2	38,735	-0.10%
2023/07/13	154.3	107.54	164.5	108.03	107.00	-10.2	38,284	-0.03%	大買/大賣/
2023/07/12	11.1	107.09	27.5	106.34	107.50	-16.4	38,042	-0.04%
2023/07/11	30.3	104.88	9.5	105.03	105.00	20.7	37,842	0.05%
2023/07/10	23.2	105.06	7	105.25	104.50	16.2	37,828	0.04%
2023/07/07	157.7	104.76	143.1	105.02	105.50	14.7	37,756	0.04%	大買/大賣/
2023/07/06	67.4	106.09	11.8	106.47	105.50	55.6	37,732	0.15%
2023/07/05	55.7	108.59	10.5	109.07	108.50	45.2	36,789	0.12%
2023/07/04	185.8	110.69	78.4	111.03	110.00	107.4	36,139	0.30%	大買/鉅額交易
2023/07/03	32.8	114.69	57.6	114.68	115.00	-24.8	35,462	-0.07%
2023/06/30	117.5	112.42	153.8	112.81	113.00	-36.3	34,309	-0.11%	大買/大賣/
2023/06/29	128.5	113.54	85.2	114.07	113.00	43.3	33,829	0.13%	大買/
2023/06/28	12.3	114.80	28.3	115.00	115.00	-15.9	33,522	-0.05%
2023/06/27	75.1	115.09	33	115.29	114.00	42.1	33,179	0.13%
2023/06/26	43.3	114.78	46.8	115.01	115.50	-3.5	32,601	-0.01%
2023/06/21	10.1	112.65	3	113.00	113.00	7.1	32,082	0.02%
2023/06/20	7.1	112.22	13.3	112.60	112.50	-6.1	32,028	-0.02%
2023/06/19	3.6	112.32	3.3	112.33	112.50	0.3	31,892	0.00%
2023/06/16	54	111.04	59.5	111.61	111.00	-5.5	31,825	-0.02%
2023/06/15	34.5	111.70	25	111.96	111.50	9.5	31,398	0.03%
2023/06/14	32.1	112.14	24	112.42	112.50	8.1	31,855	0.03%
2023/06/13	32.1	111.57	70.3	112.26	112.50	-38.1	31,723	-0.12%
2023/06/12	44.9	110.29	118.2	110.12	110.50	-73.3	30,901	-0.24%	大賣/
2023/06/09	8	107.31	15.1	107.53	108.00	-7.1	29,760	-0.02%
2023/06/08	82.1	107.03	77.2	107.49	107.00	4.9	29,876	0.02%
2023/06/07	10	107.50	14.1	107.54	108.00	-4.1	30,051	-0.01%
2023/06/06	71.2	106.73	52	107.12	107.00	19.2	30,703	0.06%
2023/06/05	22.4	107.94	73	108.32	107.50	-50.7	30,622	-0.17%
2023/06/02	102.5	107.98	47.4	108.44	108.00	55.1	31,419	0.18%	大買/
2023/06/01	16.3	106.73	25	107.32	108.00	-8.8	31,156	-0.03%
2023/05/31	82.4	106.20	66.5	106.29	106.50	15.9	30,871	0.05%
2023/05/30	8.1	107.05	73	106.90	107.00	-64.9	30,356	-0.21%
2023/05/29	59	104.56	151.6	104.86	105.50	-92.5	29,635	-0.31%	大賣/
2023/05/26	31.4	102.45	11.1	102.68	102.50	20.3	29,233	0.07%
2023/05/25	141	102.51	125	102.89	102.50	16	28,999	0.06%	大買/大賣/
2023/05/24	47	102.69	40	103.00	103.00	7	28,936	0.02%
2023/05/23	134	102.50	127	102.98	102.50	7	28,904	0.02%	大買/大賣/
2023/05/22	0.1	102.50	0	0.00	103.00	0.1	28,907	0.00%
2023/05/19	55.2	102.52	67	102.85	103.00	-11.8	29,083	-0.04%
2023/05/18	44.1	102.74	104	103.33	103.00	-60	29,193	-0.21%	大賣/
2023/05/17	20.4	102.30	14	102.79	102.50	6.4	29,333	0.02%
2023/05/16	111.2	102.16	78	102.52	102.00	33.2	28,993	0.11%	大買/
2023/05/15	25.3	102.01	40	102.08	102.00	-14.7	28,601	-0.05%
2023/05/12	113.4	105.20	60	105.50	102.50	53.4	28,557	0.19%	大買/
2023/05/11	113.4	105.20	60	105.50	105.00	53.4	27,867	0.19%	大買/
2023/05/10	2	106.25	10.1	106.50	106.50	-8.1	27,910	-0.03%
2023/05/09	52.3	105.98	117.3	105.93	106.50	-65	28,140	-0.23%	大賣/
2023/05/08	1	105.00	14	105.00	105.00	-13	28,301	-0.05%
2023/05/05	95	104.51	55	105.00	105.00	40	28,849	0.14%
2023/05/04	62	105.05	41.2	105.49	105.00	20.9	29,465	0.07%
2023/05/03	45.1	105.38	31	105.56	105.50	14.1	29,917	0.05%
2023/05/02	35	105.47	91.5	105.26	106.00	-56.5	30,781	-0.18%
2023/04/28	86.5	103.86	100	104.01	104.50	-13.5	31,312	-0.04%
2023/04/27	129.2	103.10	109	103.50	103.50	20.2	31,454	0.06%	大買/大賣/
2023/04/26	36.2	103.51	113.1	103.95	103.50	-76.9	31,624	-0.24%	大賣/
2023/04/25	15.4	103.11	28	103.84	103.00	-12.6	31,354	-0.04%
2023/04/24	169	103.53	80	104.01	103.50	89	31,215	0.29%	大買/
2023/04/21	24.3	104.06	26	104.62	104.00	-1.7	31,240	-0.01%
2023/04/20	3.2	104.31	67.2	104.48	104.50	-64	31,018	-0.21%
2023/04/19	110.6	104.01	41	104.50	104.00	69.6	31,244	0.22%	大買/
2023/04/18	8.1	103.96	8.4	104.00	104.50	-0.3	31,266	0.00%
2023/04/17	20	103.58	28	104.00	104.00	-8	31,594	-0.03%
2023/04/14	62.1	103.61	96.3	103.85	104.50	-34.2	32,030	-0.11%
2023/04/13	27.2	103.00	5.1	102.80	103.00	22.1	32,380	0.07%
2023/04/12	44.1	102.96	20.1	103.37	102.50	24	32,302	0.07%
2023/04/11	57.4	103.06	58	103.54	103.50	-0.7	32,585	0.00%
2023/04/10	42.5	103.06	36	103.51	103.00	6.5	32,478	0.02%
2023/04/07	42.1	103.08	43	103.73	103.00	-1	32,418	0.00%
2023/04/06	32	103.53	3	104.17	103.50	29	32,371	0.09%
2023/03/31	10.1	104.50	0	0.00	104.00	10.1	31,976	0.03%
2023/03/30	4	104.50	24	104.27	104.50	-20	32,025	-0.06%
2023/03/29	31	103.16	31.2	103.66	103.50	-0.2	32,165	0.00%
2023/03/28	11.3	103.06	9.1	103.50	103.00	2.2	32,556	0.01%
2023/03/27	54.2	104.16	41.1	104.33	103.50	13.1	32,645	0.04%
2023/03/24	8	104.94	79.7	105.05	105.50	-71.6	33,306	-0.22%
2023/03/23	4	103.50	34.8	103.51	103.50	-30.8	32,568	-0.09%
2023/03/22	66.2	103.21	13	103.50	103.50	53.1	32,454	0.16%
2023/03/21	2	103.00	93.2	103.59	103.50	-91.1	32,672	-0.28%
2023/03/20	176.4	102.59	72	103.06	102.50	104.4	32,644	0.32%	大買/鉅額交易
2023/03/17	9	103.78	80.1	103.42	103.50	-71.1	32,828	-0.22%
2023/03/16	45.4	102.11	52.5	102.52	102.00	-7.1	32,303	-0.02%
2023/03/15	132.1	102.09	119	102.53	102.50	13.1	32,585	0.04%	大買/大賣/
2023/03/14	188	101.62	171	102.06	102.00	17	33,160	0.05%	大買/大賣/
2023/03/13	8	102.06	20.4	101.91	103.00	-12.3	33,434	-0.04%
2023/03/10	8.4	101.95	2.1	102.01	102.00	6.4	34,333	0.02%
2023/03/09	87.7	103.39	31	103.87	102.50	56.7	34,973	0.16%
2023/03/08	327	104.05	323.3	104.51	104.00	3.7	35,167	0.01%	大買/大賣/
2023/03/07	41.5	104.98	80.3	104.59	105.00	-38.8	35,211	-0.11%
2023/03/06	48	103.24	194.1	103.40	103.50	-146.1	34,782	-0.42%	大賣/鉅額交易
2023/03/03	166.1	102.73	124.3	103.32	102.50	41.8	34,733	0.12%	大買/大賣/
2023/03/02	17	101.68	16.8	102.11	102.50	0.2	34,949	0.00%
2023/03/01	25	101.10	25.2	102.34	102.00	-0.2	35,010	0.00%
2023/02/24	147.6	102.28	110	102.87	101.00	37.6	34,736	0.11%	大買/大賣/
2023/02/23	36.1	102.50	56	102.97	103.00	-19.9	34,341	-0.06%
2023/02/22	33.1	101.71	31	101.97	102.00	2.1	34,713	0.01%
2023/02/21	46	102.50	38	103.00	102.50	8	34,783	0.02%
2023/02/20	96.6	102.87	18.4	103.19	103.00	78.3	35,331	0.22%
2023/02/17	58	102.78	87	103.10	103.50	-29	35,745	-0.08%
2023/02/16	46.7	103.04	42	103.17	103.50	4.7	36,384	0.01%
2023/02/15	29	102.00	48.9	102.31	102.50	-19.9	37,202	-0.05%
2023/02/14	4	101.50	45.1	101.97	102.00	-41.1	37,250	-0.11%
2023/02/13	47.2	101.05	21	101.52	101.00	26.2	37,616	0.07%
2023/02/10	31.2	101.48	29.2	101.36	101.50	2	37,809	0.01%
2023/02/09	205.4	101.38	217.1	100.54	101.00	-11.7	38,059	-0.03%	大買/大賣/
2023/02/08	162.4	100.50	145.5	100.97	100.50	16.9	38,379	0.04%	大買/大賣/
2023/02/07	42	100.92	55	101.14	100.50	-13	38,627	-0.03%
2023/02/06	94.7	101.57	146.8	101.21	101.50	-52.1	38,581	-0.14%	大賣/
2023/02/03	51.4	99.93	2.2	99.67	99.60	49.2	38,523	0.13%
2023/02/02	59.5	100.17	28.3	100.48	100.00	31.2	38,531	0.08%
2023/02/01	9.4	100.12	7	100.14	100.00	2.4	38,077	0.01%
2023/01/31	48.3	99.93	135.4	100.16	99.70	-87	37,933	-0.23%	大賣/
2023/01/30	48.4	98.62	10	98.90	98.10	38.4	37,093	0.10%
2023/01/17	30.7	98.16	9.2	98.26	98.10	21.5	36,341	0.06%
2023/01/16	36.3	98.57	24.1	98.81	98.10	12.2	36,361	0.03%
2023/01/13	2.5	98.91	3	98.80	98.60	-0.5	36,315	0.00%
2023/01/12	1.9	98.90	11.3	98.91	98.60	-9.4	36,978	-0.03%
2023/01/11	10.8	99.35	4.6	99.52	99.10	6.2	37,569	0.02%
2023/01/10	10.3	99.30	9.6	99.45	99.40	0.7	37,879	0.00%
2023/01/09	8.7	99.22	5	99.36	99.10	3.7	38,027	0.01%
2023/01/06	19.1	98.56	5.3	98.68	98.40	13.8	37,890	0.04%
2023/01/05	31.9	98.16	20	98.32	98.00	11.9	38,045	0.03%
2023/01/04	45.5	98.20	8	98.35	98.10	37.5	38,079	0.10%
2023/01/03	39.2	98.61	24.2	98.26	99.10	15	38,013	0.04%
2022/12/30	9.5	99.97	7	99.94	99.90	2.5	37,602	0.01%
2022/12/29	106.4	99.88	6.1	99.72	99.70	100.3	37,753	0.27%	大買/
2022/12/28	102.6	100.06	86.1	100.50	100.50	16.5	38,005	0.04%	大買/
2022/12/27	83.2	100.51	83	100.74	100.50	0.2	37,915	0.00%
2022/12/26	15	100.70	16	101.09	101.00	-1	38,115	0.00%
2022/12/23	21.2	100.13	47	100.50	101.00	-25.9	38,434	-0.07%
2022/12/22	37	100.91	88	100.99	101.00	-51	38,849	-0.13%
2022/12/21	87.2	100.12	38	100.62	100.00	49.2	39,308	0.13%
2022/12/20	63.2	100.17	55.4	100.50	100.00	7.8	39,198	0.02%
2022/12/19	22	100.72	14.4	100.97	101.50	7.6	39,135	0.02%
2022/12/16	41.6	100.45	20.4	100.61	100.50	21.2	38,899	0.05%
2022/12/15	28.1	101.52	25	101.98	101.50	3.1	38,102	0.01%
2022/12/14	6.5	102.04	43	101.65	102.50	-36.5	38,124	-0.10%
2022/12/13	89.1	101.29	60.3	101.82	101.00	28.8	38,141	0.08%
2022/12/12	106	101.72	94	101.98	102.00	12	37,850	0.03%	大買/
2022/12/09	85	102.31	72.5	102.63	102.00	12.5	38,145	0.03%
2022/12/08	60.2	101.66	34.2	102.04	101.50	26.1	37,890	0.07%
2022/12/07	126.5	102.42	167	103.29	102.00	-40.5	37,817	-0.11%	大買/大賣/
2022/12/06	272.9	103.21	140.1	103.65	103.00	132.8	37,621	0.35%	大買/大賣/鉅額交易
2022/12/05	274.5	105.69	264.2	106.05	105.50	10.3	37,014	0.03%	大買/大賣/
2022/12/02	46.4	105.31	93.9	105.40	105.50	-47.5	36,500	-0.13%
2022/12/01	27.1	102.56	67.2	102.53	103.00	-40.1	35,734	-0.11%
2022/11/30	27.2	100.82	13	101.35	100.50	14.2	34,905	0.04%
2022/11/29	19.3	99.95	120	100.49	100.00	-100.7	34,038	-0.30%	大賣/
2022/11/28	187.7	99.99	59.3	100.11	100.00	128.4	33,757	0.38%	大買/鉅額交易
2022/11/25	113.3	100.36	109	100.81	100.50	4.3	33,605	0.01%	大買/大賣/
2022/11/24	188.3	100.06	212	100.50	101.00	-23.7	33,507	-0.07%	大買/大賣/
2022/11/23	119.8	100.99	140	101.35	100.50	-20.2	33,169	-0.06%	大買/大賣/
2022/11/22	142.5	100.06	148	100.50	100.50	-5.5	33,091	-0.02%	大買/大賣/
2022/11/21	196.8	100.36	179	100.90	100.00	17.8	32,902	0.05%	大買/大賣/
2022/11/18	181.4	100.98	83	101.80	100.50	98.4	32,636	0.30%	大買/
2022/11/17	124.6	101.15	105	101.57	101.50	19.6	32,326	0.06%	大買/大賣/
2022/11/16	65	101.55	20	101.80	101.50	45	32,188	0.14%
2022/11/15	33	101.62	25.6	102.02	101.50	7.4	31,685	0.02%
2022/11/14	33.7	99.72	41.5	100.30	101.50	-7.9	31,198	-0.03%
2022/11/11	232.6	100.43	166.2	100.55	100.00	66.4	30,512	0.22%	大買/大賣/
2022/11/10	89.2	100.53	48.2	101.00	100.50	41	29,543	0.14%
2022/11/09	82.1	101.36	150.1	100.92	102.50	-68	29,373	-0.23%	大賣/
2022/11/08	122.2	100.05	92	100.49	100.00	30.2	29,190	0.10%	大買/
2022/11/07	113.5	100.11	68.1	100.56	100.00	45.4	29,498	0.15%	大買/
2022/11/04	85.3	100.00	41.1	100.05	100.50	44.2	29,858	0.15%
2022/11/03	113.6	100.78	95.6	101.17	101.00	18	29,990	0.06%	大買/
2022/11/02	38	101.34	32	101.72	102.00	6	29,765	0.02%
2022/11/01	91.4	101.01	58	101.31	101.50	33.4	29,668	0.11%
2022/10/31	106.1	101.74	87	102.21	102.50	19.1	29,304	0.07%	大買/
2022/10/28	63	103.29	63	103.95	104.00	0	29,222	0.00%
2022/10/27	68.2	104.49	76	104.93	104.00	-7.8	29,368	-0.03%
2022/10/26	36	103.64	67	103.99	104.00	-31	29,519	-0.11%
2022/10/25	4.1	102.27	8	102.44	103.50	-3.9	29,293	-0.01%
2022/10/24	13	103.27	8	103.25	103.00	5	29,045	0.02%
2022/10/21	8	102.69	13	103.08	103.50	-5	28,923	-0.02%
2022/10/20	76.2	102.07	57	102.70	102.50	19.2	29,034	0.07%
2022/10/19	98	103.36	101	104.02	103.00	-3	28,453	-0.01%	大賣/
2022/10/18	74.3	104.30	11	104.86	103.50	63.3	28,204	0.22%
2022/10/17	89	104.58	92.1	104.98	105.00	-3.1	28,041	-0.01%
2022/10/14	14	104.79	22	105.05	105.00	-8	27,956	-0.03%
2022/10/13	60	103.38	61	103.80	103.50	-1	28,122	0.00%
2022/10/12	36	103.07	26	103.38	103.00	10	27,974	0.04%
2022/10/11	55	104.26	37	104.51	104.00	18	27,628	0.07%
2022/10/07	59	106.94	57.3	107.44	107.50	1.7	27,413	0.01%
2022/10/06	25.4	107.89	5.5	107.18	107.50	19.9	27,815	0.07%
2022/10/05	23.1	106.37	171.6	106.31	107.00	-148.5	27,893	-0.53%	大賣/鉅額交易
2022/10/04	3	102.33	8	102.44	102.50	-5	27,455	-0.02%
2022/10/03	3.2	101.18	0	0.00	101.00	3.2	27,474	0.01%
2022/09/30	23.4	100.94	34.3	101.32	102.00	-10.9	27,695	-0.04%
2022/09/29	20.5	101.41	7	102.21	101.50	13.5	27,913	0.05%
2022/09/28	51.5	101.67	7	101.93	100.50	44.5	28,002	0.16%
2022/09/27	13	103.65	6	103.92	103.50	7	27,942	0.03%
2022/09/26	247.5	104.51	192.1	104.52	104.00	55.4	28,760	0.19%	大買/大賣/
2022/09/23	25.1	106.06	25	106.56	106.50	0.1	29,122	0.00%
2022/09/22	102	106.53	95.3	106.92	107.00	6.7	29,606	0.02%	大買/
2022/09/21	114	107.46	45	107.96	107.00	69	29,763	0.23%	大買/
2022/09/20	169	107.38	161	107.53	108.50	8	29,793	0.03%	大買/大賣/
2022/09/19	27.1	106.76	23	107.22	107.00	4.1	29,797	0.01%
2022/09/16	93.1	107.02	83.2	107.49	107.50	9.9	30,004	0.03%
2022/09/15	2	108.00	43	108.48	108.00	-41	30,148	-0.14%
2022/09/14	103.5	107.66	63	107.98	107.50	40.5	30,383	0.13%	大買/
2022/09/13	1.2	109.80	21.1	109.45	110.00	-20	30,584	-0.07%
2022/09/12	8.6	108.09	90	108.51	108.50	-81.5	30,594	-0.27%
2022/09/08	40	106.50	55	107.00	107.00	-15	31,113	-0.05%
2022/09/07	131.2	106.83	52	106.90	106.00	79.2	31,387	0.25%	大買/
2022/09/06	140.6	107.53	136	108.09	108.50	4.6	31,270	0.01%	大買/大賣/
2022/09/05	148.8	107.61	137	108.01	108.00	11.8	31,528	0.04%	大買/大賣/
2022/09/02	24	107.15	18.5	107.55	107.50	5.5	31,931	0.02%
2022/09/01	90.9	107.54	60.2	107.86	107.50	30.7	32,046	0.10%
2022/08/31	3.1	108.18	100.3	108.87	109.00	-97.2	31,915	-0.30%
2022/08/30	48.1	108.02	42	108.51	108.50	6.1	31,741	0.02%
2022/08/29	97.8	108.29	25	108.52	108.00	72.8	32,006	0.23%
2022/08/26	69	109.57	78	110.09	110.50	-9	32,155	-0.03%
2022/08/25	11.7	109.53	3	109.67	109.50	8.7	32,478	0.03%
2022/08/24	66.3	109.27	48	109.43	109.50	18.3	33,426	0.05%
2022/08/23	54	110.06	85	110.12	110.00	-31	34,509	-0.09%
2022/08/22	32	110.06	26	110.50	111.00	6	34,940	0.02%
2022/08/19	19.1	111.08	10.3	111.50	111.00	8.8	35,525	0.02%
2022/08/18	59	111.45	31	111.94	112.00	28	35,898	0.08%
2022/08/17	10.2	111.75	115.6	111.94	112.50	-105.4	36,728	-0.29%	大賣/鉅額交易
2022/08/16	134.2	110.99	83.3	111.46	111.00	50.9	36,840	0.14%	大買/
2022/08/15	229.7	112.02	235	112.56	112.00	-5.3	36,930	-0.01%	大買/大賣/
2022/08/12	90.3	112.80	80.7	113.21	112.50	9.6	37,208	0.03%
2022/08/11	30	111.75	91.5	111.98	113.00	-61.5	37,022	-0.17%
2022/08/10	96	109.43	121	109.96	110.00	-25	36,918	-0.07%	大賣/
2022/08/09	21	107.98	36	108.15	109.00	-15	36,398	-0.04%
2022/08/08	30	107.18	35	107.51	108.00	-5	36,343	-0.01%
2022/08/05	15	108.30	60	108.91	108.00	-45	36,295	-0.12%
2022/08/04	204	107.56	178.1	107.94	108.00	25.9	36,249	0.07%	大買/大賣/
2022/08/03	63	107.21	74.4	107.68	108.50	-11.4	35,932	-0.03%
2022/08/02	192.3	107.62	186.4	107.81	108.00	5.9	35,709	0.02%	大買/大賣/
2022/08/01	8.9	108.33	6	108.58	109.00	2.9	35,441	0.01%
2022/07/29	72	108.50	74.7	108.99	109.00	-2.7	35,652	-0.01%
2022/07/28	126	108.02	120	108.56	108.50	6	35,867	0.02%	大買/大賣/
2022/07/27	71.8	108.47	39.2	108.54	108.00	32.6	36,003	0.09%
2022/07/26	57.1	107.56	80.1	107.84	108.00	-23	35,778	-0.06%
2022/07/25	32	107.27	24.2	107.40	107.50	7.9	35,635	0.02%
2022/07/22	2	105.75	40.1	106.01	106.00	-38.1	35,447	-0.11%
2022/07/21	14	104.00	55	104.18	105.50	-41	35,462	-0.12%
2022/07/20	38	104.01	23	104.43	103.50	15	35,419	0.04%
2022/07/19	130.3	103.76	112	104.20	104.00	18.3	35,511	0.05%	大買/大賣/
2022/07/18	55	104.05	69	104.64	105.00	-14	35,446	-0.04%
2022/07/15	11.2	104.96	29	105.07	105.00	-17.8	35,469	-0.05%
2022/07/14	32.2	104.39	96.3	104.14	105.00	-64.1	35,384	-0.18%
2022/07/13	51	102.80	44	103.17	102.50	7	34,910	0.02%
2022/07/12	96	100.05	86	100.50	100.50	10	34,569	0.03%
2022/07/11	80.8	100.91	77	101.40	101.00	3.8	34,330	0.01%
2022/07/08	69.6	102.47	71.1	102.85	102.00	-1.5	34,172	0.00%
2022/07/07	59.2	101.98	106	102.28	103.50	-46.8	33,867	-0.14%	大賣/
2022/07/06	100	101.33	71	102.23	100.50	29	33,478	0.09%
2022/07/05	91.3	102.02	78.2	102.60	102.50	13.1	33,199	0.04%
2022/07/04	51.6	100.54	50.6	100.58	100.00	1	32,860	0.00%
2022/07/01	70.1	107.82	40.9	107.31	106.00	29.1	32,262	0.09%
2022/06/30	40.4	109.61	16	109.84	109.00	24.4	31,744	0.08%
2022/06/29	18.7	111.56	2.4	111.75	111.00	16.3	31,393	0.05%
2022/06/28	84	111.26	106	111.65	112.00	-22	31,168	-0.07%	大賣/
2022/06/27	58	111.10	46.1	111.78	111.00	11.9	31,040	0.04%
2022/06/24	72	109.56	98	109.87	110.00	-26	30,863	-0.08%
2022/06/23	56.1	108.29	16	108.16	108.00	40.1	30,701	0.13%
2022/06/22	51.4	110.46	43.4	110.74	109.50	8	30,281	0.03%
2022/06/21	70	110.86	68	111.06	112.00	2	30,597	0.01%
2022/06/20	164.1	109.48	190.1	109.80	109.00	-26	30,276	-0.09%	大買/大賣/
2022/06/17	131.6	109.64	98.3	110.05	109.50	33.3	30,071	0.11%	大買/
2022/06/16	113.4	112.35	108	112.81	111.50	5.4	29,597	0.02%	大買/大賣/
2022/06/15	44.1	112.00	73	112.40	112.00	-28.9	30,439	-0.09%
2022/06/14	44.8	110.81	30	111.37	111.50	14.8	30,755	0.05%
2022/06/13	198.7	111.77	147	111.81	111.50	51.7	30,823	0.17%	大買/大賣/
2022/06/10	161.5	114.15	145	114.58	114.00	16.5	30,587	0.05%	大買/大賣/
2022/06/09	58.1	114.30	84.1	114.78	115.50	-26	30,617	-0.08%
2022/06/08	188.1	113.78	211	114.21	114.00	-23	30,518	-0.08%	大買/大賣/
2022/06/07	119.4	114.09	64.3	114.17	113.50	55.2	30,625	0.18%	大買/
2022/06/06	23.2	115.09	134.8	115.34	115.50	-111.6	30,483	-0.37%	大賣/鉅額交易
2022/06/02	135	114.79	85	115.30	114.00	50	30,890	0.16%	大買/
2022/06/01	91.7	114.31	107.8	114.94	114.50	-16.2	31,010	-0.05%	大賣/
2022/05/31	120.3	110.97	236.3	111.29	113.00	-116	30,133	-0.39%	大買/大賣/鉅額交易
2022/05/30	101.2	110.11	105	110.50	110.50	-3.8	28,871	-0.01%	大買/大賣/
2022/05/27	99.2	110.04	154.7	110.27	110.00	-55.5	28,372	-0.20%	大賣/
2022/05/26	299	109.25	270.3	109.59	109.00	28.7	27,992	0.10%	大買/大賣/
2022/05/25	44	109.27	106.2	108.87	109.50	-62.2	27,818	-0.22%	大賣/
2022/05/24	72	108.07	103.1	108.53	108.00	-31.1	27,347	-0.11%	大賣/
2022/05/23	94	108.01	168.1	108.18	108.00	-74.1	26,969	-0.27%	大賣/
2022/05/20	188.7	107.90	100	107.98	107.00	88.7	26,832	0.33%	大買/
2022/05/19	32	105.80	60.3	106.50	107.50	-28.3	26,456	-0.11%
2022/05/18	10	106.45	66.1	106.73	107.00	-56.1	26,023	-0.22%
2022/05/17	2	104.50	13	104.73	105.00	-11	25,518	-0.04%
2022/05/16	5	104.20	7	104.14	104.50	-2	25,323	-0.01%
2022/05/13	3	103.50	63	103.98	104.00	-60	25,172	-0.24%
2022/05/12	61.2	102.26	16.3	102.44	102.00	44.9	25,217	0.18%
2022/05/11	1	103.50	1	103.00	103.00	0	25,124	0.00%
2022/05/10	1	103.50	2.5	103.40	104.00	-1.5	25,133	-0.01%
2022/05/09	1.3	103.58	1.1	103.95	104.00	0.2	25,217	0.00%
2022/05/06	8	103.06	26	103.52	104.00	-18	25,527	-0.07%
2022/05/05	10	105.00	23.5	104.97	104.50	-13.5	25,631	-0.05%
2022/05/04	13.4	104.00	21.2	104.02	104.00	-7.8	25,602	-0.03%
2022/05/03	3.5	102.50	4	102.25	102.50	-0.5	25,586	0.00%
2022/04/29	10	101.90	0.1	102.00	102.00	9.9	25,993	0.04%
2022/04/28	3	100.83	15.3	100.64	101.50	-12.3	26,305	-0.05%
2022/04/27	10.6	100.03	22.8	100.05	100.00	-12.2	26,323	-0.05%
2022/04/26	6.5	100.62	4	101.00	101.00	2.5	26,227	0.01%
2022/04/25	54.3	101.03	2	101.00	100.50	52.3	26,131	0.20%
2022/04/22	4.8	102.60	2	103.25	103.50	2.8	25,723	0.01%
2022/04/21	2	103.25	33	103.05	103.00	-31	26,086	-0.12%
2022/04/20	10	102.50	22.2	102.50	103.00	-12.2	26,106	-0.05%
2022/04/19	10.7	102.58	4	103.00	102.00	6.7	26,095	0.03%
2022/04/18	15	102.50	1	102.50	102.50	14	26,235	0.05%
2022/04/15	2	103.25	0.5	103.50	103.00	1.5	26,622	0.01%
2022/04/14	2	103.75	0	0.00	104.00	2	27,070	0.01%
2022/04/13	14	103.64	10	103.85	104.00	4	27,740	0.01%
2022/04/12	2.3	102.58	2.5	102.50	102.00	-0.2	29,846	0.00%
2022/04/11	18.5	102.37	4	102.00	102.00	14.5	29,853	0.05%
2022/04/08	31	102.90	7	103.00	103.00	24	29,736	0.08%
2022/04/07	20	103.85	4	103.13	103.00	16	29,605	0.05%
2022/04/06	8.5	104.41	3.1	104.51	105.00	5.5	29,253	0.02%
2022/04/01	11.5	104.52	1	105.00	104.50	10.5	28,990	0.04%
2022/03/31	62	106.35	5.5	106.18	106.00	56.5	28,748	0.20%
2022/03/30	7	105.21	7.1	105.86	105.50	-0.1	28,608	0.00%
2022/03/29	16	105.31	0	0.00	105.50	16	28,506	0.06%
2022/03/28	12.7	105.53	5	106.00	106.00	7.7	28,443	0.03%
2022/03/25	8.5	106.74	6	106.50	106.00	2.5	28,332	0.01%
2022/03/24	22	107.02	30.7	106.46	106.50	-8.7	28,289	-0.03%
2022/03/23	8.1	104.75	20.3	105.12	105.50	-12.1	27,980	-0.04%
2022/03/22	8.6	104.00	6	104.09	104.00	2.6	28,224	0.01%
2022/03/21	30.5	105.05	0	0.00	104.50	30.5	28,256	0.11%
2022/03/18	38.1	104.38	22.5	105.22	106.00	15.6	28,271	0.06%
2022/03/17	4	103.63	31.5	103.68	104.00	-27.5	27,192	-0.10%
2022/03/16	29.2	100.83	14.1	101.36	101.50	15.1	26,806	0.06%
2022/03/15	160.4	101.33	132	101.77	101.00	28.4	26,458	0.11%	大買/大賣/
2022/03/14	159.9	102.72	154	103.14	102.50	5.9	26,525	0.02%	大買/大賣/
2022/03/11	19.4	103.04	22	103.45	103.50	-2.6	26,516	-0.01%
2022/03/10	54	102.99	87	103.06	103.00	-33	26,500	-0.12%
2022/03/09	99.1	101.61	86.6	101.99	101.50	12.5	26,385	0.05%
2022/03/08	327	100.80	300.8	100.99	101.50	26.3	26,349	0.10%	大買/大賣/
2022/03/07	191.7	102.93	123	103.39	102.50	68.7	25,720	0.27%	大買/大賣/
2022/03/04	110.2	104.74	87	104.16	105.00	23.2	25,816	0.09%	大買/
2022/03/03	86.5	104.54	79	105.01	104.50	7.5	25,972	0.03%
2022/03/02	28.5	104.32	23	104.72	104.50	5.5	26,143	0.02%
2022/03/01	37.3	104.63	54	104.16	104.50	-16.8	26,204	-0.06%
2022/02/25	29.7	103.00	39	103.21	103.00	-9.3	26,220	-0.04%
2022/02/24	94.6	103.12	38	103.43	102.50	56.6	26,098	0.22%
2022/02/23	87	104.64	99	105.03	105.00	-12	25,606	-0.05%
2022/02/22	173.6	104.37	127	104.62	104.50	46.6	25,709	0.18%	大買/大賣/
2022/02/21	11.1	105.95	40.4	105.28	106.00	-29.3	25,784	-0.11%
2022/02/18	66	105.16	47	105.50	105.50	19	25,924	0.07%
2022/02/17	119.2	105.50	126	105.92	106.00	-6.8	25,998	-0.03%	大買/大賣/
2022/02/16	73	104.82	96.1	105.35	105.50	-23.1	26,003	-0.09%
2022/02/15	32.3	104.43	26	104.96	104.00	6.3	26,223	0.02%
2022/02/14	120.4	104.09	99	104.28	104.00	21.4	26,310	0.08%	大買/
2022/02/11	155.2	104.99	143	105.40	106.00	12.2	26,318	0.05%	大買/大賣/
2022/02/10	152.6	105.78	145	106.14	106.50	7.6	26,440	0.03%	大買/大賣/
2022/02/09	28.2	105.63	85	105.99	106.50	-56.8	26,437	-0.21%
2022/02/08	61	105.27	53.9	105.00	105.50	7.1	26,352	0.03%
2022/02/07	31.1	102.94	88	103.13	103.00	-56.9	25,826	-0.22%
2022/01/26	183.7	102.49	146	102.75	102.00	37.7	25,471	0.15%	大買/大賣/
2022/01/25	211.2	102.33	224	102.75	103.00	-12.8	25,257	-0.05%	大買/大賣/
2022/01/24	73.7	103.16	82	103.48	103.00	-8.3	25,076	-0.03%
2022/01/21	61.3	102.36	28.1	102.84	102.00	33.3	24,727	0.13%
2022/01/20	116.6	103.30	77	103.67	103.00	39.6	24,415	0.16%	大買/
2022/01/19	89.6	103.50	91	103.63	103.50	-1.4	24,199	-0.01%
2022/01/18	80.4	103.83	85	104.29	103.50	-4.6	24,100	-0.02%
2022/01/17	27.4	103.67	26	104.08	103.50	1.4	24,204	0.01%
2022/01/14	124	103.53	32	103.84	103.50	92	24,181	0.38%	大買/
2022/01/13	4	105.00	61.1	105.02	105.50	-57.1	24,050	-0.24%
2022/01/12	130	104.08	113	104.80	104.50	17	24,214	0.07%	大買/大賣/
2022/01/11	74.6	104.23	57	104.68	104.50	17.6	24,338	0.07%
2022/01/10	209.2	104.99	168.3	105.14	104.50	40.9	24,605	0.17%	大買/大賣/
2022/01/07	110.2	106.33	136	107.30	106.50	-25.8	24,846	-0.10%	大買/大賣/
2022/01/06	189.4	107.21	131.2	107.54	107.00	58.3	24,497	0.24%	大買/大賣/
2022/01/05	218.8	108.63	172.6	108.51	109.00	46.2	23,990	0.19%	大買/大賣/
2022/01/04	93.4	103.45	108	103.59	103.50	-14.6	22,264	-0.07%	大賣/
2022/01/03	100.4	103.41	92	104.05	103.00	8.4	22,420	0.04%
2021/12/30	68.7	104.26	53	104.49	104.00	15.7	22,693	0.07%
2021/12/29	1.7	104.71	3	104.50	105.00	-1.3	23,058	-0.01%
2021/12/28	3	105.00	25	104.84	105.50	-22	23,528	-0.09%
2021/12/27	8	104.50	0	0.00	104.50	8	23,690	0.03%
2021/12/24	24.1	104.33	13.7	104.48	104.00	10.4	24,112	0.04%
2021/12/23	17.2	103.77	18	104.00	104.00	-0.9	24,295	0.00%
2021/12/22	62.2	103.63	40	104.00	103.50	22.2	24,599	0.09%
2021/12/21	50	104.05	77	103.66	104.50	-27	24,777	-0.11%
2021/12/20	100	103.11	136.3	103.59	103.00	-36.3	24,788	-0.15%	大賣/
2021/12/17	51.3	103.49	38	103.84	103.50	13.3	24,743	0.05%
2021/12/16	207.4	103.89	130	104.37	103.50	77.4	24,530	0.32%	大買/大賣/
2021/12/15	83.7	104.16	127	104.78	105.00	-43.3	24,606	-0.18%	大賣/
2021/12/14	75.2	104.15	77.2	104.64	104.50	-2	24,867	-0.01%
2021/12/13	85.2	104.58	41.2	105.25	104.50	44	24,882	0.18%
2021/12/10	98	105.08	89	105.42	105.00	9	25,648	0.04%
2021/12/09	11	105.05	44.8	105.79	106.00	-33.8	25,628	-0.13%
2021/12/08	66.6	105.57	29	105.98	105.00	37.6	25,632	0.15%
2021/12/07	23.7	105.98	19	106.24	106.00	4.7	25,267	0.02%
2021/12/06	11.1	106.45	13	106.58	106.50	-1.9	25,185	-0.01%
2021/12/03	26	105.52	11.2	105.54	105.00	14.8	25,281	0.06%
2021/12/02	31.2	105.71	34	105.66	105.00	-2.8	25,365	-0.01%
2021/12/01	149.8	105.20	160.4	104.57	105.50	-10.6	25,219	-0.04%	大買/大賣/
2021/11/30	46.2	103.85	45.2	104.28	103.50	1	25,243	0.00%
2021/11/29	72.3	103.67	92	103.86	103.50	-19.8	24,913	-0.08%
2021/11/26	209.6	103.83	166.6	104.57	103.50	43	24,820	0.17%	大買/大賣/
2021/11/25	88.5	105.10	92	105.93	105.00	-3.5	24,927	-0.01%
2021/11/24	166.9	104.99	147.1	105.33	105.50	19.8	24,868	0.08%	大買/大賣/
2021/11/23	48.3	106.14	40	106.50	106.00	8.3	24,601	0.03%
2021/11/22	73	106.70	132.2	107.03	106.50	-59.2	24,446	-0.24%	大賣/
2021/11/19	128.2	106.82	117	107.32	106.50	11.2	24,384	0.05%	大買/大賣/
2021/11/18	40.2	106.63	34	106.78	107.00	6.2	24,337	0.03%
2021/11/17	50.1	107.47	10	107.55	107.00	40.1	24,205	0.17%
2021/11/16	27	108.33	26	108.67	108.00	1	24,180	0.00%
2021/11/15	34	109.15	23.2	109.04	108.00	10.9	24,775	0.04%
2021/11/12	51	108.40	35.6	108.56	109.00	15.4	24,877	0.06%
2021/11/11	52.1	107.58	46	108.05	107.50	6.1	24,858	0.02%
2021/11/10	31.2	108.41	43	108.56	109.00	-11.8	25,126	-0.05%
2021/11/09	80	107.58	60	107.99	108.00	20	25,521	0.08%
2021/11/08	32.8	107.10	24.4	107.46	107.50	8.4	25,431	0.03%
2021/11/05	50	108.02	68	108.41	109.00	-18	25,877	-0.07%
2021/11/04	22	107.82	26	108.02	108.00	-4	26,297	-0.02%
2021/11/03	5.2	108.10	9	107.72	107.50	-3.8	26,495	-0.01%
2021/11/02	53	107.58	96.1	107.66	107.50	-43.1	26,978	-0.16%
2021/11/01	96.1	106.87	89	107.53	106.50	7.1	26,974	0.03%
2021/10/29	57.3	107.91	56	107.14	107.00	1.3	27,025	0.00%
2021/10/28	62.1	108.03	6	108.42	108.50	56.1	27,041	0.21%
2021/10/27	61	108.17	42	108.24	108.00	19	27,205	0.07%
2021/10/26	88	108.57	57	108.88	109.00	31	27,413	0.11%
2021/10/25	49	107.48	48	107.89	108.00	1	27,459	0.00%
2021/10/22	59.4	107.66	52	108.07	107.50	7.4	27,653	0.03%
2021/10/21	30	107.73	21	108.00	108.00	9	27,868	0.03%
2021/10/20	163.1	107.30	172	107.51	107.50	-8.9	27,916	-0.03%	大買/大賣/
2021/10/19	152.4	107.36	146	107.99	107.00	6.4	27,785	0.02%	大買/大賣/
2021/10/18	187.4	108.10	167.2	108.65	107.50	20.2	28,334	0.07%	大買/大賣/
2021/10/15	58	108.54	111.8	108.43	109.50	-53.7	28,682	-0.19%	大賣/
2021/10/14	79	106.56	65	107.08	106.50	14	28,303	0.05%
2021/10/13	101.2	105.05	103	105.55	105.50	-1.8	28,537	-0.01%	大買/大賣/
2021/10/12	133.7	105.06	114.2	105.42	105.00	19.5	28,786	0.07%	大買/大賣/
2021/10/08	28.2	107.30	14.3	107.46	108.00	13.9	29,185	0.05%
2021/10/07	14	106.00	68.4	105.09	107.00	-54.3	29,179	-0.19%
2021/10/06	47.6	103.60	43.1	103.85	103.00	4.5	29,150	0.02%
2021/10/05	43.4	101.61	29	102.09	101.50	14.4	28,786	0.05%
2021/10/04	20.3	103.06	25.1	103.98	103.00	-4.8	28,567	-0.02%
2021/10/01	63.3	103.61	17	104.09	103.00	46.3	28,543	0.16%
2021/09/30	49.4	104.59	43	104.80	105.00	6.4	28,439	0.02%
2021/09/29	29	104.87	1	104.51	105.00	28	28,792	0.10%
2021/09/28	17.1	106.33	2	106.50	106.50	15.1	29,592	0.05%
2021/09/27	34	107.78	33	108.24	107.50	1	29,497	0.00%
2021/09/24	72	107.47	60	107.84	107.50	12	29,530	0.04%
2021/09/23	60.7	106.77	40	107.19	106.50	20.7	29,793	0.07%
2021/09/22	58	106.45	33.1	106.74	107.00	25	29,774	0.08%
2021/09/17	13.1	107.31	18.2	108.51	108.50	-5.1	29,528	-0.02%
2021/09/16	25	108.28	28	108.54	107.50	-3	29,476	-0.01%
2021/09/15	99.1	109.10	77	109.34	108.50	22.1	29,612	0.07%
2021/09/14	31.1	106.92	32	107.41	107.50	-0.9	29,019	0.00%
2021/09/13	41.6	107.09	26	107.40	106.50	15.6	29,065	0.05%
2021/09/10	21	107.43	26	107.50	108.00	-5	29,390	-0.02%
2021/09/09	17	106.79	15	107.33	107.00	2	29,660	0.01%
2021/09/08	70.2	107.78	51	108.19	107.50	19.2	29,623	0.06%
2021/09/07	26.3	108.73	26.1	109.02	108.50	0.2	29,547	0.00%
2021/09/06	137.6	111.77	75.4	111.96	111.00	62.3	29,553	0.21%	大買/
2021/09/03	74	111.84	64.5	112.24	112.50	9.5	29,849	0.03%
2021/09/02	63.4	111.24	86.3	111.53	111.50	-22.9	29,768	-0.08%
2021/09/01	31	110.53	47.2	111.04	111.00	-16.2	29,654	-0.05%
2021/08/31	40.1	108.74	42	109.20	111.00	-1.9	29,587	-0.01%
2021/08/30	4	108.38	6	108.75	109.00	-2	29,418	-0.01%
2021/08/27	0	108.00	5.6	108.00	108.00	-5.6	29,666	-0.02%
2021/08/26	21.1	107.46	18.1	107.86	107.50	3	29,835	0.01%
2021/08/25	74.2	108.14	34	108.22	108.50	40.1	30,168	0.13%
2021/08/24	30.1	108.05	37	108.41	109.00	-6.9	30,304	-0.02%
2021/08/23	27	106.43	71	105.92	107.50	-44	30,576	-0.14%
2021/08/20	175.1	103.63	195	104.16	104.50	-19.9	30,649	-0.06%	大買/大賣/
2021/08/19	92.4	104.17	66.7	104.83	103.00	25.7	31,163	0.08%
2021/08/18	54.3	105.53	41.2	106.07	107.00	13.1	30,717	0.04%
2021/08/17	58.3	106.84	48.3	107.29	106.50	10	31,031	0.03%
2021/08/16	117.3	107.46	77.4	107.86	107.50	39.9	31,124	0.13%	大買/
2021/08/13	100.1	108.84	69.1	109.44	109.00	31	31,441	0.10%
2021/08/12	27.3	108.74	33.1	109.15	109.00	-5.8	31,378	-0.02%
2021/08/11	18	107.42	10.2	107.56	109.00	7.8	31,859	0.02%
2021/08/10	65.9	109.67	13.1	110.34	108.50	52.8	32,440	0.16%
2021/08/09	16.3	111.60	2.2	112.00	112.00	14.1	33,341	0.04%
2021/08/06	53.7	111.89	95.2	112.39	112.50	-41.5	33,684	-0.12%
2021/08/05	67	111.32	59	111.74	112.00	8	34,169	0.02%
2021/08/04	89.7	111.70	97	112.13	112.00	-7.3	36,329	-0.02%
2021/08/03	70	111.35	33	111.79	111.50	37	37,309	0.10%
2021/08/02	6	110.83	38	111.37	113.00	-32	37,640	-0.09%
2021/07/30	55.1	110.08	39	110.41	110.00	16.1	38,246	0.04%
2021/07/29	47	110.71	21	110.50	111.00	26	38,400	0.07%
2021/07/28	82	109.46	65.2	109.94	110.50	16.8	39,142	0.04%
2021/07/27	20.2	110.78	46.1	111.13	111.50	-25.9	40,042	-0.06%
2021/07/26	44	109.91	5	109.70	110.00	39	40,774	0.10%
2021/07/23	31.1	110.53	26	110.69	110.50	5.1	40,978	0.01%
2021/07/22	74.6	110.37	72	110.65	110.50	2.6	41,267	0.01%
2021/07/21	154.6	113.48	233.1	113.70	112.50	-78.5	41,185	-0.19%	大買/大賣/
2021/07/20	49.1	114.87	47.3	115.02	114.50	1.8	40,817	0.00%
2021/07/19	59.1	116.86	30	117.03	116.50	29.1	41,033	0.07%
2021/07/16	88.1	118.44	134.2	118.71	119.50	-46.2	41,627	-0.11%	大賣/
2021/07/15	123	118.86	112	118.54	119.50	11	41,646	0.03%	大買/大賣/
2021/07/14	24	116.58	45.3	117.02	116.00	-21.3	41,038	-0.05%
2021/07/13	56	115.75	104.4	116.21	116.50	-48.4	41,122	-0.12%	大賣/
2021/07/12	57	114.87	549	115.21	115.00	-492	41,396	-1.19%	大賣/鉅額交易
2021/07/09	98.2	114.01	49.5	114.09	114.00	48.7	41,770	0.12%
2021/07/08	21	115.57	320.8	115.53	115.50	-299.8	42,184	-0.71%	大賣/鉅額交易
2021/07/07	84	115.46	43	115.74	115.00	41	42,614	0.10%
2021/07/06	80.8	115.99	152	116.33	116.50	-71.2	43,302	-0.16%	大賣/
2021/07/05	253	114.75	203.1	114.72	117.00	49.9	43,911	0.11%	大買/大賣/
2021/07/02	184	111.64	79	112.34	111.50	105	43,223	0.24%	大買/鉅額交易
2021/07/01	260	112.19	2.1	112.24	112.00	257.9	43,510	0.59%	大買/鉅額交易
2021/06/30	53	112.07	55.3	112.65	112.00	-2.3	43,940	-0.01%
2021/06/29	287.2	111.81	21	111.95	111.50	266.2	45,039	0.59%	大買/鉅額交易
2021/06/28	209	111.76	10.1	111.85	111.50	199	46,909	0.42%	大買/鉅額交易
2021/06/25	122	113.70	104.5	114.24	113.00	17.5	47,286	0.04%	大買/大賣/
2021/06/24	53.1	112.12	89.1	112.31	113.00	-36	47,379	-0.08%
2021/06/23	52.2	109.79	49	110.08	111.50	3.1	47,741	0.01%
2021/06/22	45.1	108.91	65	109.46	108.50	-19.9	48,354	-0.04%
2021/06/21	81.4	109.13	36	109.61	108.50	45.4	49,335	0.09%
2021/06/18	110.7	112.05	47.2	112.42	111.50	63.6	50,635	0.13%	大買/
2021/06/17	137.3	110.82	122	111.15	113.00	15.3	51,947	0.03%	大買/大賣/
2021/06/16	57.1	111.94	56.1	112.27	111.50	1	54,351	0.00%
2021/06/15	67	112.52	65	113.00	113.00	2	56,251	0.00%
2021/06/11	32.1	112.81	45.5	112.92	113.50	-13.4	58,242	-0.02%
2021/06/10	11	110.36	34	110.65	110.50	-23	59,189	-0.04%
2021/06/09	29.2	109.88	28.4	110.83	109.50	0.8	60,027	0.00%
2021/06/08	101.8	110.52	85	111.04	110.50	16.8	61,243	0.03%	大買/
2021/06/07	176.4	110.48	136.1	110.89	110.50	40.3	62,197	0.06%	大買/大賣/
2021/06/04	60	110.21	67.3	110.98	112.00	-7.3	62,654	-0.01%
2021/06/03	91	111.40	81	111.83	111.00	10	62,906	0.02%
2021/06/02	72.8	113.08	35	111.59	112.00	37.8	63,414	0.06%
2021/06/01	40.1	114.20	46	114.45	114.50	-5.9	64,306	-0.01%
2021/05/31	27.2	112.19	41.1	112.78	113.50	-13.9	65,255	-0.02%
2021/05/28	61.3	110.35	79.2	110.77	111.00	-17.9	66,126	-0.03%
2021/05/27	71	108.76	53	108.66	109.50	18	66,575	0.03%
2021/05/26	59.6	111.01	41	111.46	111.50	18.6	67,559	0.03%
2021/05/25	60	111.58	90.1	112.08	112.00	-30.1	69,013	-0.04%
2021/05/24	28	109.00	29.2	109.14	109.50	-1.2	69,079	0.00%
2021/05/21	66	109.00	102.2	108.97	109.50	-36.2	69,408	-0.05%	大賣/
2021/05/20	6	105.83	34	106.01	106.00	-28	69,516	-0.04%
2021/05/19	48.2	105.39	21.2	105.25	105.00	27	70,236	0.04%
2021/05/18	54.1	103.28	98.1	103.42	107.00	-43.9	70,231	-0.06%
2021/05/17	122.9	100.21	173	100.33	98.20	-50.1	70,387	-0.07%	大買/大賣/
2021/05/14	57.1	105.04	57	105.34	104.50	0.1	70,236	0.00%
2021/05/13	43.5	102.92	92.2	102.14	103.00	-48.7	70,571	-0.07%
2021/05/12	148.4	101.14	130.4	101.40	102.00	18	70,334	0.03%	大買/大賣/
2021/05/11	118.5	107.74	59	107.58	107.00	59.5	69,233	0.09%	大買/
2021/05/10	144.3	113.35	76.2	113.98	113.00	68.1	69,994	0.10%	大買/
2021/05/07	28.3	115.72	121.5	115.53	117.50	-93.2	72,312	-0.13%	大賣/
2021/05/06	60.1	111.46	53	111.77	112.50	7.2	73,359	0.01%
2021/05/05	52	111.24	64.1	111.69	110.00	-12.1	74,195	-0.02%
2021/05/04	149.8	109.24	112.8	109.55	108.50	37	75,249	0.05%	大買/大賣/
2021/05/03	45.8	113.04	12	113.04	112.50	33.8	76,133	0.04%
2021/04/29	34.2	117.34	37.5	117.99	116.00	-3.3	78,603	0.00%
2021/04/28	44.8	117.14	48.3	117.57	117.00	-3.5	79,282	0.00%
2021/04/27	118.2	118.98	53.3	119.29	118.50	65	80,842	0.08%	大買/
2021/04/26	93.5	118.28	77	118.43	117.50	16.5	81,368	0.02%
2021/04/23	47.3	118.40	24	118.35	119.00	23.3	82,262	0.03%
2021/04/22	137	118.82	129.1	119.31	117.50	8	84,441	0.01%	大買/大賣/
2021/04/21	102.5	120.36	43.4	120.62	120.00	59.1	88,574	0.07%	大買/
2021/04/20	31.5	121.44	18	121.67	122.00	13.5	89,305	0.02%
2021/04/19	48.2	122.43	57	121.79	121.50	-8.8	90,633	-0.01%
2021/04/16	48.3	122.88	44	123.03	123.50	4.3	91,260	0.00%
2021/04/15	46.8	120.61	45.2	120.62	121.00	1.6	92,273	0.00%
2021/04/14	78.7	120.86	74.1	121.48	121.50	4.6	93,500	0.00%
2021/04/13	40.1	122.66	61.4	122.10	122.50	-21.3	96,281	-0.02%
2021/04/12	69.6	120.59	20.3	120.68	120.50	49.3	99,322	0.05%
2021/04/09	60.4	121.16	34	121.76	120.00	26.4	102,027	0.03%
2021/04/08	59.6	122.45	41.7	122.41	122.50	17.9	101,224	0.02%
2021/04/07	57	123.17	43	123.69	123.50	14	101,243	0.01%
2021/04/06	55.2	122.84	72.3	123.58	122.50	-17.1	101,439	-0.02%
2021/04/01	159.2	122.75	138.1	122.42	121.50	21.1	101,864	0.02%	大買/大賣/
2021/03/31	189.6	124.66	165	124.87	124.00	24.5	102,143	0.02%	大買/大賣/
2021/03/30	71.4	128.99	103.2	129.33	129.50	-31.8	100,661	-0.03%	大賣/
2021/03/29	76.1	127.86	102.2	128.20	128.50	-26.1	100,823	-0.03%	大賣/
2021/03/26	113.1	126.92	254.5	127.05	126.50	-141.4	101,700	-0.14%	大買/大賣/鉅額交易
2021/03/25	297.2	127.63	84	127.96	126.50	213.2	101,299	0.21%	大買/鉅額交易
2021/03/24	159	129.17	65.2	129.98	128.00	93.9	100,686	0.09%	大買/
2021/03/23	151.6	131.49	147.8	132.17	130.50	3.8	99,806	0.00%	大買/大賣/
2021/03/22	110.5	127.87	147.9	127.28	130.00	-37.4	98,701	-0.04%	大買/大賣/
2021/03/19	232.7	125.15	173.4	125.06	123.50	59.3	97,546	0.06%	大買/大賣/
2021/03/18	95.6	129.97	172.2	129.73	129.50	-76.6	95,637	-0.08%	大賣/
2021/03/17	112.7	125.43	206.9	125.25	126.00	-94.2	94,357	-0.10%	大買/大賣/
2021/03/16	88.8	122.45	86.9	122.44	123.00	1.9	92,873	0.00%
2021/03/15	31	119.62	168.6	119.79	121.00	-137.7	92,452	-0.15%	大賣/鉅額交易
2021/03/12	197.2	119.37	202.5	118.42	120.00	-5.2	93,263	-0.01%	大買/大賣/
2021/03/11	147.5	116.93	96.6	116.95	117.00	50.9	94,385	0.05%	大買/
2021/03/10	19.3	115.54	70.1	115.93	115.50	-50.8	93,926	-0.05%
2021/03/09	57.5	113.86	55	113.75	115.00	2.5	93,640	0.00%
2021/03/08	78.9	114.73	95	115.23	113.50	-16.1	93,481	-0.02%
2021/03/05	101.6	115.14	38.1	115.04	115.00	63.5	92,985	0.07%	大買/
2021/03/04	67.3	113.72	112.4	114.91	114.50	-45	92,545	-0.05%	大賣/
2021/03/03	123.2	114.40	58.6	114.40	115.50	64.7	91,575	0.07%	大買/
2021/03/02	35.3	113.40	25	113.38	112.00	10.3	90,689	0.01%
2021/02/26	131.4	112.83	38.4	112.83	112.00	93	90,179	0.10%	大買/
2021/02/25	65.4	114.78	136.2	115.15	116.50	-70.8	88,553	-0.08%	大賣/
2021/02/24	57.4	112.03	29.3	112.03	110.50	28.1	87,097	0.03%
2021/02/23	44.3	110.06	53	110.46	111.50	-8.7	86,598	-0.01%
2021/02/22	56	112.36	33.3	112.35	111.00	22.8	86,137	0.03%
2021/02/19	123.7	110.28	188	110.99	110.00	-64.3	85,645	-0.08%	大買/大賣/
2021/02/18	36.3	113.46	7.3	113.73	113.00	29	84,850	0.03%
2021/02/17	158.7	114.15	138.2	114.03	114.00	20.5	84,908	0.02%	大買/大賣/
2021/02/05	105.6	114.86	73	114.91	113.50	32.6	83,928	0.04%	大買/
2021/02/04	171.5	113.87	181.2	114.24	114.00	-9.7	83,134	-0.01%	大買/大賣/
2021/02/03	75.9	116.45	57.4	116.62	116.50	18.5	82,680	0.02%
2021/02/02	92.1	115.80	148.1	115.99	116.50	-56	82,107	-0.07%	大賣/
2021/02/01	269	111.71	220.2	111.42	113.00	48.7	81,389	0.06%	大買/大賣/
2021/01/29	307.8	114.75	415.1	115.45	111.50	-107.3	79,640	-0.13%	大買/大賣/鉅額交易
2021/01/28	366	119.10	432.7	119.61	118.50	-66.7	76,874	-0.09%	大買/大賣/
2021/01/27	253.8	123.57	126.7	123.38	123.00	127.1	75,136	0.17%	大買/大賣/鉅額交易
2021/01/26	234.3	122.55	189.1	122.15	122.00	45.2	73,916	0.06%	大買/大賣/
2021/01/25	227.9	119.74	333.8	120.32	123.00	-105.9	72,070	-0.15%	大買/大賣/鉅額交易
2021/01/22	365.2	120.46	279.4	120.08	121.50	85.8	70,174	0.12%	大買/大賣/
2021/01/21	171.9	116.76	149.9	116.48	117.00	22.1	67,021	0.03%	大買/大賣/
2021/01/20	85.1	115.79	169.1	116.19	114.50	-84	66,129	-0.13%	大賣/
2021/01/19	75.5	115.41	58.1	114.97	115.00	17.4	64,197	0.03%
2021/01/18	274.3	113.05	218	113.41	114.00	56.3	63,005	0.09%	大買/大賣/
2021/01/15	183.8	115.37	134.1	115.81	115.50	49.7	61,737	0.08%	大買/大賣/
2021/01/14	626.2	114.23	684	114.82	116.00	-57.8	59,302	-0.10%	大買/大賣/
2021/01/13	30.8	105.57	47	105.85	106.50	-16.3	54,542	-0.03%
2021/01/12	75.5	104.47	137	104.71	104.00	-61.5	53,983	-0.11%	大賣/
2021/01/11	76	108.07	41.4	107.48	107.50	34.6	53,647	0.06%
2021/01/08	111.7	107.28	113.6	107.46	108.00	-2	53,291	0.00%	大買/大賣/
2021/01/07	102.2	106.83	124.5	106.67	107.00	-22.3	51,832	-0.04%	大買/大賣/
2021/01/06	151.5	105.73	151.9	104.86	105.00	-0.4	50,561	0.00%	大買/大賣/
2021/01/05	166.4	103.36	261.1	102.40	104.00	-94.8	47,274	-0.20%	大買/大賣/
2021/01/04	525.5	97.21	569.9	97.43	99.90	-44.5	44,037	-0.10%	大買/大賣/
2020/12/31	23.3	91.63	28.7	91.63	92.00	-5.4	40,427	-0.01%
2020/12/30	31	90.85	58	90.97	91.60	-27	40,179	-0.07%
2020/12/29	93.7	90.84	58.2	91.10	90.40	35.5	39,796	0.09%
2020/12/28	54.5	92.28	116.6	92.38	91.80	-62.1	39,355	-0.16%	大賣/
2020/12/25	224.3	91.55	250.5	91.58	91.80	-26.2	38,556	-0.07%	大買/大賣/
2020/12/24	32.4	89.44	66	89.47	89.60	-33.6	37,188	-0.09%
2020/12/23	54.1	88.83	99	88.79	88.80	-44.9	37,032	-0.12%
2020/12/22	143.5	89.10	125	89.04	87.70	18.5	36,732	0.05%	大買/大賣/
2020/12/21	84.3	87.84	71	87.98	88.00	13.3	36,124	0.04%
2020/12/18	63.2	87.84	49	88.00	87.70	14.2	35,941	0.04%
2020/12/17	59.1	87.88	59	88.06	87.80	0.1	35,866	0.00%
2020/12/16	37.6	87.78	96	87.81	88.20	-58.5	35,716	-0.16%
2020/12/15	44.1	86.79	70	87.23	87.10	-25.9	35,463	-0.07%
2020/12/14	45.5	88.18	76	88.57	87.70	-30.5	35,162	-0.09%
2020/12/11	97	87.10	86	87.29	87.60	11	34,666	0.03%
2020/12/10	79.1	87.93	88	87.91	87.70	-8.9	33,930	-0.03%
2020/12/09	92	88.90	95	88.80	89.00	-3	33,480	-0.01%
2020/12/08	126.4	88.26	148.6	88.27	87.60	-22.2	32,621	-0.07%	大買/大賣/
2020/12/07	352.4	86.57	311.4	86.82	87.90	41	31,140	0.13%	大買/大賣/
2020/12/04	18.3	82.91	41.6	83.00	82.90	-23.3	28,798	-0.08%
2020/12/03	54.2	82.13	84	82.29	82.00	-29.8	28,368	-0.11%
2020/12/02	16.2	82.67	9	82.77	82.70	7.2	28,204	0.03%
2020/12/01	30.4	82.43	5	82.68	82.90	25.4	28,227	0.09%
2020/11/30	28	82.32	12	82.38	82.30	16	28,504	0.06%
2020/11/27	25	82.67	3.5	82.64	82.60	21.5	27,917	0.08%
2020/11/26	66	82.76	19.6	82.71	83.00	46.4	27,869	0.17%
2020/11/25	28	81.87	41	82.13	82.00	-13	27,823	-0.05%
2020/11/24	50	82.28	77	82.21	82.00	-27	27,853	-0.10%
2020/11/23	13	82.79	25.1	82.80	82.90	-12	27,877	-0.04%
2020/11/20	37.5	82.63	43	82.43	82.50	-5.5	27,738	-0.02%
2020/11/19	2.2	82.70	13	82.69	82.90	-10.8	27,618	-0.04%
2020/11/18	34	83.09	38.1	83.12	83.20	-4.1	27,595	-0.01%
2020/11/17	43.2	83.06	71.1	83.01	83.00	-27.9	27,491	-0.10%
2020/11/16	99.1	82.49	68.2	82.38	82.60	30.9	27,885	0.11%
2020/11/13	78.1	81.52	65	81.72	81.40	13.1	27,577	0.05%
2020/11/12	78.1	81.49	103	81.63	81.90	-24.9	27,494	-0.09%	大賣/
2020/11/11	42	80.88	55.3	80.97	81.60	-13.3	27,213	-0.05%
2020/11/10	45.1	80.48	38	80.94	80.80	7.1	27,174	0.03%
2020/11/09	25	80.92	58.4	80.87	81.20	-33.4	28,235	-0.12%
2020/11/06	39.1	79.37	45	79.63	79.70	-5.9	28,321	-0.02%
2020/11/05	19	78.84	21	79.05	79.00	-2	28,488	-0.01%
2020/11/04	5.3	78.48	5	78.68	78.80	0.3	29,073	0.00%
2020/11/03	29	78.42	8	78.44	78.30	21	29,122	0.07%
2020/11/02	16	77.78	13.6	78.03	78.30	2.4	29,432	0.01%
2020/10/30	10	77.73	8	77.88	77.50	2	29,600	0.01%
2020/10/29	34	77.30	9	77.84	78.00	25	29,550	0.08%
2020/10/28	45.6	79.15	23	79.53	78.30	22.6	30,059	0.08%
2020/10/27	12.1	79.56	16	79.66	80.00	-3.9	30,234	-0.01%
2020/10/26	18.9	80.64	19	80.94	80.20	-0.1	30,632	0.00%
2020/10/23	36	80.79	39	81.04	80.70	-3	31,049	-0.01%
2020/10/22	17	80.39	38.2	80.62	80.80	-21.2	32,073	-0.07%
2020/10/21	15	80.85	41	80.95	80.40	-26	32,779	-0.08%
2020/10/20	86	81.43	128	81.45	81.40	-42	33,058	-0.13%	大賣/
2020/10/19	129	81.06	138.1	80.61	81.30	-9.1	33,610	-0.03%	大買/大賣/
2020/10/16	90	79.49	35.2	78.90	78.60	54.8	33,408	0.16%
2020/10/15	8.1	78.15	10	78.14	78.10	-1.9	33,847	-0.01%
2020/10/14	56	78.27	12	78.32	78.00	44	34,602	0.13%
2020/10/13	31.3	78.53	30.1	78.79	78.90	1.2	34,800	0.00%
2020/10/12	9	78.49	18	78.55	78.70	-9	35,259	-0.03%
2020/10/08	29.1	77.60	26	77.79	78.00	3.1	35,425	0.01%
2020/10/07	20.4	77.46	6	77.57	77.40	14.4	35,744	0.04%
2020/10/06	21	77.90	19	78.06	77.80	2	36,066	0.01%
2020/10/05	17.3	77.82	10	78.30	77.70	7.3	36,653	0.02%
2020/09/30	8	77.46	16	77.78	77.40	-8	37,159	-0.02%
2020/09/29	15	77.52	32.2	77.73	77.00	-17.2	37,455	-0.05%
2020/09/28	88	76.69	158	75.77	76.90	-70	37,793	-0.19%	大賣/
2020/09/25	23	74.70	5	74.38	74.30	18	38,001	0.05%
2020/09/24	80.1	75.71	32	75.64	75.00	48.1	38,076	0.13%
2020/09/23	13.2	76.77	0	0.00	76.70	13.2	37,687	0.04%
2020/09/22	29	76.77	27	76.80	76.80	2	38,132	0.01%
2020/09/21	26	77.65	11	78.08	77.40	15	38,706	0.04%
2020/09/18	57	77.77	43	77.99	77.60	14	40,000	0.03%
2020/09/17	26.9	78.40	26	78.54	78.10	0.9	40,947	0.00%
2020/09/16	2.1	78.80	0.1	78.80	78.80	2	41,362	0.00%
2020/09/15	15.7	79.20	40	79.24	79.10	-24.3	41,339	-0.06%
2020/09/14	68.1	79.06	60	79.13	79.40	8.1	41,646	0.02%
2020/09/11	23	78.28	17	78.44	78.50	6	41,491	0.01%
2020/09/10	6.4	78.39	19	78.35	78.50	-12.6	41,523	-0.03%
2020/09/09	76	77.16	142	77.46	77.90	-66	41,410	-0.16%	大賣/
2020/09/08	74	77.66	56	77.96	77.50	18	41,473	0.04%
2020/09/07	40.8	77.07	39	77.28	77.30	1.8	41,611	0.00%
2020/09/04	31	76.90	16	77.01	76.90	15	41,954	0.04%
2020/09/03	45	78.45	29	78.96	77.70	16	41,789	0.04%
2020/09/02	63	77.10	70.4	77.39	77.80	-7.4	41,734	-0.02%
2020/09/01	11.5	76.76	7.1	76.97	77.00	4.5	42,211	0.01%
2020/08/31	81.1	77.60	75	77.91	76.90	6.1	42,474	0.01%
2020/08/28	20	77.59	10	77.90	77.50	10	42,692	0.02%
2020/08/27	83.6	78.13	66	78.51	77.50	17.6	42,988	0.04%
2020/08/26	48.1	78.08	49	78.29	78.20	-0.9	43,281	0.00%
2020/08/25	69.1	77.95	67	78.19	78.30	2.1	43,441	0.00%
2020/08/24	25.1	77.90	10	78.07	77.60	15.1	43,891	0.03%
2020/08/21	35.2	77.83	19	78.02	78.20	16.2	43,964	0.04%
2020/08/20	82.1	78.55	60	78.47	77.10	22.1	43,929	0.05%
2020/08/19	30	80.21	42	80.31	79.30	-12	43,368	-0.03%
2020/08/18	22.1	79.77	7	80.33	79.80	15.1	43,283	0.03%
2020/08/17	9.3	80.19	15	80.31	80.20	-5.7	43,604	-0.01%
2020/08/14	11	80.14	10	80.14	80.40	1	43,618	0.00%
2020/08/13	57	80.28	28	80.18	79.50	29	43,559	0.07%
2020/08/12	24	81.03	49.1	81.19	81.40	-25.1	42,948	-0.06%
2020/08/11	38	80.06	25	80.41	79.80	13	43,139	0.03%
2020/08/10	55.1	80.36	123	80.03	80.50	-67.9	43,407	-0.16%	大賣/
2020/08/07	56	78.78	34	79.30	78.30	22	43,275	0.05%
2020/08/06	27	79.03	46	79.17	79.00	-19	43,625	-0.04%
2020/08/05	21	78.11	76	78.22	77.90	-55	43,829	-0.13%
2020/08/04	39	77.77	49	77.81	78.10	-10	44,340	-0.02%
2020/08/03	98.4	77.45	32	77.89	77.10	66.4	44,597	0.15%
2020/07/31	91	78.93	40	79.15	78.40	51	44,108	0.12%
2020/07/30	63	78.13	64	78.17	78.00	-1	43,832	0.00%
2020/07/29	65.1	78.63	27	78.88	78.00	38.1	43,666	0.09%
2020/07/28	81	79.36	66	79.94	78.40	15	43,848	0.03%
2020/07/27	68.5	78.48	34	79.37	78.00	34.5	43,342	0.08%
2020/07/24	58.2	80.63	15.9	80.81	80.00	42.2	42,760	0.10%
2020/07/23	40	81.97	26	81.90	82.10	14	42,348	0.03%
2020/07/22	50.3	85.54	85.1	85.63	85.90	-34.9	41,517	-0.08%
2020/07/21	65.3	85.51	73.1	85.85	85.30	-7.8	40,594	-0.02%
2020/07/20	68.2	86.05	155	86.17	86.80	-86.8	39,798	-0.22%	大賣/
2020/07/17	86.3	88.33	82	88.35	88.00	4.2	39,066	0.01%
2020/07/16	49	87.55	107.1	87.31	87.60	-58.1	39,095	-0.15%	大賣/
2020/07/15	142	86.66	125	86.83	86.60	17	38,790	0.04%	大買/大賣/
2020/07/14	17	86.59	5	87.18	86.30	12	39,163	0.03%
2020/07/13	82	85.86	114	85.94	86.70	-32	39,298	-0.08%	大賣/
2020/07/10	159.1	85.33	91.6	85.75	84.80	67.5	39,392	0.17%	大買/
2020/07/09	69	86.32	59.1	86.62	86.20	9.9	39,134	0.03%
2020/07/08	140	86.88	59	87.00	87.00	81	38,728	0.21%	大買/
2020/07/07	114	86.47	140	86.69	87.00	-26	38,430	-0.07%	大買/大賣/
2020/07/06	44	86.38	45	86.17	86.40	-1	38,484	0.00%
2020/07/03	141.9	85.35	40.6	85.84	85.30	101.3	39,251	0.26%	大買/鉅額交易
2020/07/02	106	85.32	97.4	85.58	86.00	8.6	39,318	0.02%	大買/
2020/07/01	74.1	86.26	86	86.48	85.90	-12	39,567	-0.03%
2020/06/30	67	85.96	95	86.06	86.30	-28	39,234	-0.07%
2020/06/29	123	84.18	172	84.35	85.20	-49	38,911	-0.13%	大買/大賣/
2020/06/24	88.4	82.75	91	82.83	83.50	-2.6	37,861	-0.01%
2020/06/23	48.1	79.84	99	80.04	80.20	-50.9	37,387	-0.14%
2020/06/22	72	78.53	48	78.60	78.90	24	37,269	0.06%
2020/06/19	69	78.35	62	78.60	78.80	7	37,883	0.02%
2020/06/18	76	78.16	85.6	78.44	78.50	-9.6	37,988	-0.03%
2020/06/17	43	78.50	39	78.79	78.20	4	38,713	0.01%
2020/06/16	7.1	77.98	23	77.97	78.40	-15.9	40,122	-0.04%
2020/06/15	38.5	77.42	9.5	77.46	77.00	28.9	41,533	0.07%
2020/06/12	71	77.44	59.1	77.46	78.00	12	42,349	0.03%
2020/06/11	49	79.24	30	79.36	78.60	19	42,992	0.04%
2020/06/10	7	79.37	19	79.59	79.90	-12	43,388	-0.03%
2020/06/09	70	79.43	78	79.49	79.50	-8	44,767	-0.02%
2020/06/08	59	79.25	81	79.44	79.70	-22	45,559	-0.05%
2020/06/05	43.2	78.09	38	78.17	78.50	5.2	45,175	0.01%
2020/06/04	45	78.25	52.1	78.36	78.40	-7.1	45,232	-0.02%
2020/06/03	9	77.80	45	77.93	78.10	-36	45,254	-0.08%
2020/06/02	23	77.12	30	77.09	77.10	-7	45,186	-0.02%
2020/06/01	28	76.47	61	76.37	76.20	-33	45,106	-0.07%
2020/05/29	21	74.75	50	75.24	75.80	-29	45,158	-0.06%
2020/05/28	29.7	75.48	14	75.51	75.30	15.7	44,994	0.03%
2020/05/27	50	75.06	49	75.01	75.30	1	45,453	0.00%
2020/05/26	9.4	74.72	25	74.92	74.80	-15.6	45,969	-0.03%
2020/05/25	13	73.16	6	73.27	73.60	7	46,216	0.02%
2020/05/22	56	73.89	13	74.02	73.60	43	46,552	0.09%
2020/05/21	38	74.62	53.6	74.76	74.70	-15.6	46,325	-0.03%
2020/05/20	32	74.61	51	74.85	74.50	-19	46,417	-0.04%
2020/05/19	45.2	75.33	50	75.17	74.80	-4.8	46,489	-0.01%
2020/05/18	47.7	75.64	55	75.74	75.00	-7.3	46,100	-0.02%
2020/05/15	32.2	77.42	29	77.36	77.10	3.2	45,526	0.01%
2020/05/14	118	78.31	63	78.42	78.20	55	45,023	0.12%	大買/
2020/05/13	56	78.21	65.1	78.43	78.80	-9.1	44,680	-0.02%
2020/05/12	127	77.58	112	77.76	77.30	15	44,565	0.03%	大買/大賣/
2020/05/11	241	78.53	175.4	78.41	78.90	65.6	44,747	0.15%	大買/大賣/
2020/05/08	23	76.19	82.9	76.31	76.20	-59.9	44,242	-0.14%
2020/05/07	37	75.04	87	74.93	75.20	-50	44,308	-0.11%
2020/05/06	38	74.50	12	74.53	74.30	26	44,218	0.06%
2020/05/05	31.2	74.37	21	74.40	74.10	10.2	44,492	0.02%
2020/05/04	114.2	74.49	50	74.56	74.50	64.2	44,768	0.14%	大買/
2020/04/30	57	76.33	76	76.46	77.00	-19	44,694	-0.04%
2020/04/29	41	75.80	39	75.95	75.60	2	44,975	0.00%
2020/04/28	28	75.08	22	75.00	75.20	6	45,609	0.01%
2020/04/27	30	74.72	44	74.75	74.90	-14	47,798	-0.03%
2020/04/24	14	73.81	24	74.00	73.80	-10	47,910	-0.02%
2020/04/23	19	74.41	22.6	74.62	74.00	-3.6	48,896	-0.01%
2020/04/22	24	72.99	25	72.95	73.90	-1	48,768	0.00%
2020/04/21	109.4	74.61	46	74.77	73.50	63.4	48,703	0.13%	大買/
2020/04/20	38.2	75.95	28	75.86	76.20	10.2	48,171	0.02%
2020/04/17	36.2	75.93	82	75.97	75.80	-45.8	48,024	-0.10%
2020/04/16	31	74.36	20.6	74.29	74.00	10.4	47,392	0.02%
2020/04/15	47	74.36	30	74.40	74.10	17	47,157	0.04%
2020/04/14	48	73.87	59	73.97	74.40	-11	47,387	-0.02%
2020/04/13	93.8	73.35	64	73.48	73.10	29.8	47,485	0.06%
2020/04/10	30	73.64	31	73.73	73.90	-1	47,506	0.00%
2020/04/09	148.2	74.36	136	74.69	74.00	12.2	47,817	0.03%	大買/大賣/
2020/04/08	228.5	74.08	236	74.07	75.00	-7.5	47,242	-0.02%	大買/大賣/
2020/04/07	90	71.23	85	71.41	71.20	5	45,981	0.01%
2020/04/06	87.8	69.71	82	69.86	70.20	5.8	45,466	0.01%
2020/04/01	38.5	70.14	33	70.17	70.00	5.5	44,975	0.01%
2020/03/31	50.2	70.11	35	70.16	69.90	15.2	44,733	0.03%
2020/03/30	96	69.64	48.2	69.69	70.00	47.8	44,283	0.11%
2020/03/27	89.1	70.93	63	71.35	70.10	26.1	43,919	0.06%
2020/03/26	20.6	71.00	17	71.31	71.00	3.6	43,204	0.01%
2020/03/25	47	71.52	71.8	71.83	71.40	-24.8	43,208	-0.06%
2020/03/24	80.8	69.71	88	70.17	69.40	-7.2	42,793	-0.02%
2020/03/23	84.5	67.93	69	67.98	67.50	15.5	43,074	0.04%
2020/03/20	158.1	69.56	151.2	69.84	70.80	6.9	42,561	0.02%	大買/大賣/
2020/03/19	136	67.65	102	67.65	66.30	34	41,412	0.08%	大買/大賣/
2020/03/18	112	70.36	85	70.66	70.00	27	40,185	0.07%	大買/
2020/03/17	124.9	71.12	140.4	71.13	70.60	-15.5	39,472	-0.04%	大買/大賣/
2020/03/16	33	72.43	11.8	72.70	71.10	21.2	38,858	0.05%
2020/03/13	219.6	71.33	144	72.06	74.60	75.6	38,007	0.20%	大買/大賣/
2020/03/12	115.1	76.07	76.4	75.28	74.70	38.7	36,846	0.11%	大買/
2020/03/11	59	79.43	49.6	79.07	78.60	9.4	35,761	0.03%
2020/03/10	63.2	79.13	44	79.39	79.40	19.2	35,582	0.05%
2020/03/09	69.3	79.34	88	79.30	79.10	-18.7	35,358	-0.05%
2020/03/06	69	80.97	7	81.34	80.80	62	35,166	0.18%
2020/03/05	13.1	82.85	42	83.13	82.70	-29	35,040	-0.08%
2020/03/04	46	81.62	15	81.28	81.70	31	35,049	0.09%
2020/03/03	32	80.99	47.2	81.14	81.00	-15.2	34,888	-0.04%
2020/03/02	62	79.34	57	78.69	79.20	5	34,638	0.01%
2020/02/27	85	80.68	82	80.49	80.30	3	34,937	0.01%
2020/02/26	86	81.37	38	81.74	81.10	48	34,982	0.14%
2020/02/25	24.2	81.15	85.1	82.22	82.30	-60.9	34,763	-0.18%
2020/02/24	31.1	80.50	18	80.58	80.70	13.1	34,847	0.04%
2020/02/21	73	81.89	60	81.86	81.70	13	35,036	0.04%
2020/02/20	103.4	83.14	84	83.43	82.80	19.4	36,338	0.05%	大買/
2020/02/19	50.6	84.06	57	84.35	83.80	-6.4	36,346	-0.02%
2020/02/18	9	83.43	1	83.80	83.40	8	36,642	0.02%
2020/02/17	8	83.86	11	83.95	83.90	-3	37,750	-0.01%
2020/02/14	5.2	85.00	6	84.98	84.90	-0.8	38,341	0.00%
2020/02/13	10	85.58	37	85.58	84.70	-27	39,439	-0.07%
2020/02/12	68	84.46	86	84.38	85.50	-18	40,708	-0.04%
2020/02/11	41.2	82.69	40	83.05	82.90	1.2	41,559	0.00%
2020/02/10	48.7	81.41	75	81.40	82.00	-26.3	42,608	-0.06%
2020/02/07	23.2	83.02	25	83.23	82.90	-1.8	43,602	0.00%
2020/02/06	21.6	82.78	30.8	83.11	83.60	-9.2	45,059	-0.02%
2020/02/05	85	82.02	90.1	82.20	82.20	-5.1	46,922	-0.01%
2020/02/04	32	82.93	25	83.04	82.20	7	48,200	0.01%
2020/02/03	71	80.91	45	80.31	82.20	26	48,094	0.05%
2020/01/31	104.1	83.41	77	83.71	83.20	27.1	47,505	0.06%	大買/
2020/01/30	159.2	83.72	76.2	83.74	83.10	83	47,070	0.18%	大買/
2020/01/20	12	92.30	25	92.74	92.30	-13	44,925	-0.03%
2020/01/17	46	92.12	107	91.93	92.30	-61	44,926	-0.14%	大賣/
2020/01/16	19	89.83	9	89.87	90.00	10	44,307	0.02%
2020/01/15	13	89.59	48	89.90	89.90	-35	45,467	-0.08%
2020/01/14	29	89.81	16	89.96	90.00	13	46,469	0.03%
2020/01/13	15.4	89.39	15	89.51	89.60	0.4	46,698	0.00%
2020/01/10	60.7	88.33	91	88.15	89.00	-30.3	47,630	-0.06%
2020/01/09	9	87.44	42	87.50	87.10	-33	48,452	-0.07%
2020/01/08	58	87.16	12.8	87.26	86.50	45.2	48,573	0.09%
2020/01/07	69	89.50	36.1	90.21	89.10	32.9	48,302	0.07%
2020/01/06	42	90.71	40.8	90.78	90.50	1.2	48,395	0.00%
2020/01/03	129	91.23	156	91.46	91.60	-27	48,271	-0.06%	大買/大賣/
2020/01/02	63	90.88	64	91.15	90.80	-1	48,116	0.00%
2019/12/31	24	90.98	19	91.24	90.80	5	48,193	0.01%
2019/12/30	46	91.13	22	91.50	90.90	24	48,265	0.05%
2019/12/27	9.4	91.53	28.6	91.52	91.50	-19.2	48,462	-0.04%
2019/12/26	12	90.90	26	90.98	90.80	-14	48,560	-0.03%
2019/12/25	23	90.94	15	91.13	91.00	8	49,146	0.02%
2019/12/24	28	91.05	45	91.23	90.90	-17	49,384	-0.03%
2019/12/23	11	91.05	27.6	91.08	91.50	-16.6	49,552	-0.03%
2019/12/20	89	91.71	44	92.17	91.10	45	49,578	0.09%
2019/12/19	56	91.63	51	91.86	92.20	5	49,260	0.01%
2019/12/18	14	91.59	28.7	92.11	92.40	-14.7	48,958	-0.03%
2019/12/17	38	91.32	16	91.57	91.60	22	48,539	0.05%
2019/12/16	18	91.44	16	91.63	91.60	2	48,561	0.00%
2019/12/13	24	91.42	34	91.84	91.00	-10	48,552	-0.02%
2019/12/12	22.2	91.34	34.4	91.62	91.00	-12.3	48,727	-0.03%
2019/12/11	28	90.68	41	90.83	91.30	-13	48,865	-0.03%
2019/12/10	29.5	90.25	11	90.49	90.30	18.5	49,354	0.04%
2019/12/09	45	90.78	55	91.15	91.00	-10	49,715	-0.02%
2019/12/06	22	90.02	59.8	90.36	90.50	-37.8	49,472	-0.08%
2019/12/05	65.1	89.85	56	90.19	89.90	9.1	49,467	0.02%
2019/12/04	55	89.31	32	89.52	89.50	23	49,622	0.05%
2019/12/03	43.1	88.89	70	88.87	90.00	-27	49,672	-0.05%
2019/12/02	46.8	87.69	30	87.77	88.60	16.8	49,485	0.03%
2019/11/29	88.2	88.62	63.5	88.80	88.50	24.7	49,213	0.05%
2019/11/28	6	90.00	5	90.50	89.80	1	48,897	0.00%
2019/11/27	6	90.35	10	90.33	90.60	-4	49,237	-0.01%
2019/11/26	10.1	89.99	23	89.96	89.90	-13	49,243	-0.03%
2019/11/25	14.1	89.77	29.4	89.87	89.60	-15.2	48,294	-0.03%
2019/11/22	26.6	91.49	13	92.22	91.40	13.6	47,978	0.03%
2019/11/21	41.8	91.11	60.2	91.30	92.50	-18.4	47,972	-0.04%
2019/11/20	47.1	91.61	44	91.71	91.90	3.1	47,375	0.01%
2019/11/19	57.1	92.11	156.8	91.96	92.80	-99.7	47,024	-0.21%	大賣/
2019/11/18	17	90.41	24	90.45	90.50	-7	45,679	-0.02%
2019/11/15	7	90.09	44.8	90.18	90.10	-37.8	45,397	-0.08%
2019/11/14	66.1	90.14	151.6	90.21	89.30	-85.6	45,007	-0.19%	大賣/
2019/11/13	145.5	89.70	50	89.61	89.70	95.5	44,081	0.22%	大買/
2019/11/12	45	89.71	116	89.77	91.00	-71	43,699	-0.16%	大賣/
2019/11/11	133	88.58	144.4	88.30	87.90	-11.4	42,815	-0.03%	大買/大賣/
2019/11/08	36	91.92	60.9	91.73	90.90	-24.9	41,247	-0.06%
2019/11/07	8	90.08	71.7	90.40	90.80	-63.7	39,749	-0.16%
2019/11/06	60	89.59	56.8	89.95	90.40	3.2	38,542	0.01%
2019/11/05	51.5	89.58	146.4	89.71	90.00	-94.9	37,282	-0.25%	大賣/
2019/11/04	43.5	88.14	102.8	87.59	89.00	-59.3	36,054	-0.16%	大賣/
2019/11/01	61	83.19	147	82.90	84.80	-86	34,294	-0.25%	大賣/
2019/10/31	16	80.87	58	81.11	80.60	-42	33,093	-0.13%
2019/10/30	41	80.10	10	80.30	80.20	31	32,959	0.09%
2019/10/29	10	80.93	36	80.63	80.80	-26	32,835	-0.08%
2019/10/28	0.4	80.00	66	80.15	80.10	-65.6	32,576	-0.20%
2019/10/25	4	80.13	5	79.96	80.20	-1	32,470	0.00%
2019/10/24	36	80.46	12.6	80.58	80.50	23.4	32,252	0.07%
2019/10/23	53	80.30	60	80.26	80.50	-7	32,630	-0.02%
2019/10/22	15.5	79.35	46.1	79.25	79.50	-30.6	32,364	-0.09%
2019/10/21	2	76.90	10	77.02	77.60	-8	31,601	-0.03%
2019/10/18	3	77.50	32	77.63	76.90	-29	31,704	-0.09%
2019/10/17	26	76.13	155.1	76.25	77.20	-129.1	30,791	-0.42%	大賣/鉅額交易
2019/10/16	3.5	74.91	3	74.93	75.00	0.5	29,769	0.00%
2019/10/15	4	74.98	16.8	74.76	74.70	-12.8	29,704	-0.04%
2019/10/14	3	74.20	55	74.37	74.50	-52	30,027	-0.17%
2019/10/09	1	73.30	1	73.30	72.90	0	29,767	0.00%
2019/10/08	1	74.00	13	73.82	74.00	-12	29,894	-0.04%
2019/10/07	15.5	73.58	7	73.67	73.40	8.5	29,759	0.03%
2019/10/04	9.5	72.40	6	72.20	72.70	3.5	29,672	0.01%
2019/10/03	15.2	71.85	3	71.80	72.00	12.2	29,708	0.04%
2019/10/02	24.2	72.38	0	0.00	72.30	24.2	29,572	0.08%
2019/10/01	42.2	72.54	20	72.47	72.60	22.2	29,331	0.08%
2019/09/27	9	73.53	2	73.95	73.20	7	28,815	0.02%
2019/09/26	14	74.34	3	74.30	74.00	11	28,901	0.04%
2019/09/25	5	74.42	1	74.50	74.80	4	28,895	0.01%
2019/09/24	61.2	74.71	14	74.87	74.90	47.2	29,218	0.16%
2019/09/23	1.2	74.35	11	74.42	74.70	-9.8	29,240	-0.03%
2019/09/20	10	74.16	13	74.29	74.50	-3	29,577	-0.01%
2019/09/19	65	74.31	10	73.65	73.50	55	29,314	0.19%
2019/09/18	22	74.40	41	74.52	74.40	-19	29,144	-0.07%
2019/09/17	12.2	74.73	32	74.67	74.60	-19.8	29,059	-0.07%
2019/09/16	16.2	75.74	5	75.72	76.00	11.2	29,303	0.04%
2019/09/12	12.2	75.78	31.5	75.77	76.00	-19.3	29,068	-0.07%
2019/09/11	24.1	75.16	7	74.84	74.50	17.1	28,869	0.06%
2019/09/10	12	74.01	3	74.00	74.10	9	28,884	0.03%
2019/09/09	16.1	74.94	16	74.78	74.70	0.1	29,030	0.00%
2019/09/06	8	75.30	40.3	75.62	75.00	-32.3	29,372	-0.11%
2019/09/05	27	74.91	10	74.81	74.90	17	29,587	0.06%
2019/09/04	10.6	74.38	20	74.17	74.30	-9.4	29,815	-0.03%
2019/09/03	2	74.10	1	73.80	73.60	1	29,905	0.00%
2019/09/02	12.5	73.94	6	73.98	74.00	6.5	30,251	0.02%
2019/08/30	25	73.92	33	73.44	74.20	-8	30,587	-0.03%
2019/08/29	24.1	72.00	5.6	71.95	71.90	18.5	30,724	0.06%
2019/08/28	2	72.05	8	72.15	72.40	-6	31,041	-0.02%
2019/08/27	10	72.12	0	0.00	72.20	10	31,307	0.03%
2019/08/26	20.6	71.85	4	71.83	72.00	16.6	31,562	0.05%
2019/08/23	2	73.35	2	73.90	73.30	0	31,812	0.00%
2019/08/22	10.2	73.82	4	73.83	73.90	6.2	32,267	0.02%
2019/08/21	4	73.50	11	73.32	73.50	-7	34,158	-0.02%
2019/08/20	4.2	72.51	1	72.40	72.40	3.2	34,127	0.01%
2019/08/19	34	72.32	0	0.00	72.40	34	34,491	0.10%
2019/08/16	15	71.61	5.2	71.94	72.00	9.8	35,197	0.03%
2019/08/15	43	71.70	13	71.68	71.60	30	35,147	0.09%
2019/08/14	11	73.14	11	73.27	72.60	0	35,268	0.00%
2019/08/13	26.2	73.03	6.8	73.13	72.90	19.4	35,218	0.06%
2019/08/12	31	73.61	12	73.71	73.70	19	35,749	0.05%
2019/08/08	10	73.06	2	73.35	73.10	8	36,472	0.02%
2019/08/07	28	73.03	10	73.45	72.90	18	37,306	0.05%
2019/08/06	28	72.20	27.8	71.69	73.30	0.2	37,843	0.00%
2019/08/05	84.2	73.36	43	73.34	72.80	41.2	37,786	0.11%
2019/08/02	75.2	76.02	19	76.24	75.50	56.2	37,404	0.15%
2019/08/01	6	77.97	75	77.99	77.90	-69	37,162	-0.19%
2019/07/31	18	78.08	6.1	78.14	78.60	11.9	37,041	0.03%
2019/07/30	25	77.98	14	78.18	77.80	11	37,167	0.03%
2019/07/29	9.1	78.23	0	0.00	78.40	9.1	37,511	0.02%
2019/07/26	18	78.36	26.4	78.46	78.40	-8.4	37,626	-0.02%
2019/07/25	33.2	78.36	58	78.47	78.60	-24.8	37,671	-0.07%
2019/07/24	52	81.14	31	81.24	81.30	21	37,192	0.06%
2019/07/23	32	81.02	35	80.83	80.90	-3	36,534	-0.01%
2019/07/22	92	80.47	29	80.52	80.60	63	36,414	0.17%
2019/07/19	25.2	79.61	17	79.97	79.30	8.2	36,308	0.02%
2019/07/18	44	79.41	24	79.19	79.00	20	36,773	0.05%
2019/07/17	13	79.81	33.4	79.46	79.30	-20.4	37,533	-0.05%
2019/07/16	33.2	80.20	142.2	79.68	80.00	-109	37,702	-0.29%	大賣/鉅額交易
2019/07/15	16	77.21	19	77.39	78.10	-3	38,121	-0.01%
2019/07/12	8	77.88	23.8	77.63	77.60	-15.8	40,175	-0.04%
2019/07/11	34	78.47	15	78.39	78.20	19	41,245	0.05%
2019/07/10	5	77.90	10.8	78.14	77.90	-5.8	42,238	-0.01%
2019/07/09	13	78.04	2	78.10	77.90	11	43,101	0.03%
2019/07/08	77	78.47	13	78.76	79.00	64	43,727	0.15%
2019/07/05	3	78.03	2	78.20	78.20	1	44,148	0.00%
2019/07/04	3.6	77.80	12	78.08	77.70	-8.4	44,538	-0.02%
2019/07/03	29	77.73	14.4	77.76	77.50	14.6	44,768	0.03%
2019/07/02	18	79.02	10.2	79.20	79.10	7.8	45,091	0.02%
2019/07/01	34	78.91	33.1	79.30	79.40	0.9	45,435	0.00%
2019/06/28	32.1	77.60	5	77.68	77.40	27.1	46,469	0.06%
2019/06/27	13	77.45	16.2	77.54	77.40	-3.2	48,925	-0.01%
2019/06/26	1	76.20	4	76.30	76.30	-3	49,037	-0.01%
2019/06/25	7	76.57	4	76.70	76.40	3	48,862	0.01%
2019/06/24	6.1	76.33	13.1	76.86	77.10	-7	48,644	-0.01%
2019/06/21	16.1	77.57	69	78.12	76.80	-52.9	48,291	-0.11%
2019/06/20	14.1	77.54	9	77.50	77.70	5.1	47,665	0.01%
2019/06/19	13	76.70	26	76.90	77.20	-13	47,481	-0.03%
2019/06/18	18.1	76.40	25	76.37	75.90	-6.9	46,966	-0.01%
2019/06/17	10	76.07	22.4	76.12	76.40	-12.4	46,586	-0.03%
2019/06/14	19.3	75.07	27	74.94	75.10	-7.7	46,296	-0.02%
2019/06/13	63	74.13	16	73.94	74.20	47	45,938	0.10%
2019/06/12	17.4	72.95	13	72.70	73.70	4.4	45,892	0.01%
2019/06/11	7.4	72.24	5	72.54	72.40	2.4	45,480	0.01%
2019/06/10	11.1	71.62	10	71.81	72.10	1.1	45,277	0.00%
2019/06/06	23.2	71.42	14	71.24	71.10	9.2	44,971	0.02%
2019/06/05	40.8	71.88	18.7	72.00	71.00	22	44,606	0.05%
2019/06/04	13	72.07	2.5	72.18	71.80	10.5	44,249	0.02%
2019/06/03	4.9	72.87	14	73.12	73.40	-9.1	43,903	-0.02%
2019/05/31	34	74.06	9	74.34	73.90	25	43,607	0.06%
2019/05/30	21.6	72.73	9	71.91	73.40	12.6	42,989	0.03%
2019/05/29	15.9	70.79	14	71.55	72.20	1.9	42,844	0.00%
2019/05/28	16	71.73	15	71.32	71.20	1	42,521	0.00%
2019/05/27	33	71.52	10	71.64	71.40	23	40,574	0.06%
2019/05/24	28.3	71.61	7	71.91	71.40	21.3	40,541	0.05%
2019/05/23	45.4	72.12	15	72.24	71.50	30.4	40,262	0.08%
2019/05/22	9	74.20	2	75.10	74.00	7	39,723	0.02%
2019/05/21	13.7	75.01	7	75.07	75.00	6.7	39,988	0.02%
2019/05/20	16	75.22	3.6	75.62	75.00	12.4	39,825	0.03%
2019/05/17	20.8	75.33	20.7	75.87	74.70	0.1	39,707	0.00%
2019/05/16	23	77.38	36.2	76.92	75.90	-13.2	39,278	-0.03%
2019/05/15	39.5	77.86	9	77.91	77.80	30.5	38,512	0.08%
2019/05/14	56	79.69	13	79.35	79.70	43	37,886	0.11%
2019/05/13	21	81.83	46	81.77	81.20	-25	37,563	-0.07%
2019/05/10	9.1	83.71	19	84.61	83.70	-9.9	37,575	-0.03%
2019/05/09	11	84.75	2	84.60	84.30	9	37,560	0.02%
2019/05/08	13	85.66	2	85.75	85.90	11	37,350	0.03%
2019/05/07	12.2	86.66	29	86.71	86.60	-16.8	37,276	-0.05%
2019/05/06	33	85.55	48.8	85.45	84.90	-15.8	37,269	-0.04%
2019/05/03	9	87.52	48.1	87.70	88.20	-39.1	36,812	-0.11%
2019/05/02	32.1	86.65	15	86.68	86.90	17.1	36,616	0.05%
2019/04/30	36	86.91	7.5	86.91	86.90	28.5	36,365	0.08%
2019/04/29	17.2	88.30	48	87.97	87.80	-30.8	36,026	-0.09%
2019/04/26	24.2	87.02	39.1	87.39	87.40	-14.9	35,703	-0.04%
2019/04/25	12	86.11	8	86.46	86.80	4	35,423	0.01%
2019/04/24	25.6	87.06	9	87.37	86.90	16.6	35,170	0.05%
2019/04/23	50	87.54	42	87.92	88.30	8	34,864	0.02%
2019/04/22	15.1	88.17	8	88.59	87.80	7.1	34,003	0.02%
2019/04/19	46.9	89.81	61	89.96	88.90	-14.1	33,706	-0.04%
2019/04/18	75.4	94.29	55.6	93.89	91.60	19.8	32,619	0.06%
2019/04/17	39.4	91.48	58	91.38	91.80	-18.6	30,553	-0.06%
2019/04/16	9.5	90.14	38.1	90.42	89.90	-28.6	29,346	-0.10%
2019/04/15	41.4	88.34	26.5	89.18	89.30	15	28,411	0.05%
2019/04/12	22	86.32	39.9	86.14	86.50	-17.9	27,828	-0.06%
2019/04/11	65.1	84.21	22	83.96	83.80	43.1	27,456	0.16%
2019/04/10	7.1	83.21	8.4	82.82	83.00	-1.3	26,990	0.00%
2019/04/09	2.1	82.48	18.2	82.49	82.50	-16.1	26,686	-0.06%
2019/04/08	9	82.58	65.8	82.64	82.40	-56.8	26,501	-0.21%
2019/04/03	15	81.77	22.1	81.36	81.90	-7.1	25,825	-0.03%
2019/04/02	14.5	82.35	25	82.59	82.00	-10.6	25,304	-0.04%
2019/04/01	42	79.90	155.8	80.30	80.80	-113.8	23,838	-0.48%	大賣/鉅額交易
2019/03/29	4	73.25	8.4	73.24	73.50	-4.4	21,133	-0.02%
2019/03/28	0	0.00	1	71.80	71.80	-1	21,058	0.00%
2019/03/27	1.4	71.90	1	71.90	71.90	0.4	21,359	0.00%
2019/03/26	0.7	71.80	7	71.60	71.80	-6.3	21,516	-0.03%
2019/03/25	4	71.45	2	71.55	71.20	2	21,784	0.01%
2019/03/22	2	73.20	7	72.93	73.00	-5	21,732	-0.02%
2019/03/21	2.2	73.04	44	72.98	73.00	-41.8	21,996	-0.19%
2019/03/20	10	72.30	0.8	72.20	72.40	9.2	22,458	0.04%
2019/03/19	6	71.90	9	72.17	72.30	-3	23,024	-0.01%
2019/03/18	5.4	71.47	9.2	71.55	72.00	-3.8	23,226	-0.02%
2019/03/15	18.4	70.94	14	70.75	70.60	4.4	23,470	0.02%
2019/03/14	9	70.99	0	0.00	71.10	9	23,311	0.04%
2019/03/13	2.4	70.72	3.8	70.80	70.70	-1.4	24,214	-0.01%
2019/03/12	3.2	71.04	4	71.23	71.20	-0.8	24,353	0.00%
2019/03/11	7	70.54	1	70.70	70.40	6	24,453	0.02%
2019/03/08	16	70.78	7	71.20	70.70	9	24,916	0.04%
2019/03/07	3	71.87	2	72.10	71.60	1	25,765	0.00%
2019/03/06	22	72.30	4.4	72.29	72.50	17.6	26,193	0.07%
2019/03/05	2	71.85	0	0.00	71.90	2	26,787	0.01%
2019/03/04	9.6	72.08	12	71.85	72.20	-2.4	26,928	-0.01%
2019/02/27	11	72.69	1	72.50	72.70	10	26,754	0.04%
2019/02/26	0	0.00	3	73.03	72.80	-3	26,722	-0.01%
2019/02/25	1	73.40	18	73.38	73.40	-17	26,937	-0.06%
2019/02/22	5	73.24	7.2	73.26	73.50	-2.2	27,267	-0.01%
2019/02/21	1	73.50	35.1	73.44	73.80	-34.1	27,552	-0.12%
2019/02/20	3	73.07	23	73.32	73.20	-20	27,545	-0.07%
2019/02/19	12	71.90	6	71.87	72.00	6	27,169	0.02%
2019/02/18	6	71.23	0	0.00	71.00	6	27,351	0.02%
2019/02/15	10	70.60	0	0.00	70.30	10	27,533	0.04%
2019/02/14	15	71.59	3	71.80	71.40	12	27,638	0.04%
2019/02/13	6.2	72.27	12	72.14	72.00	-5.8	27,733	-0.02%
2019/02/12	3	71.93	16.9	71.59	72.00	-13.9	27,694	-0.05%
2019/02/11	8.4	70.57	4	70.10	69.90	4.4	27,543	0.02%
2019/01/30	6	70.22	0	0.00	70.00	6	27,311	0.02%
2019/01/29	4	70.05	1	70.30	69.90	3	27,329	0.01%
2019/01/28	12	70.71	10	70.85	70.80	2	27,288	0.01%
2019/01/25	2	70.30	14	70.62	70.70	-12	27,511	-0.04%
2019/01/24	8	69.94	2	69.80	70.00	6	27,455	0.02%
2019/01/23	20	69.72	5	70.20	69.70	15	27,740	0.05%
2019/01/22	1.4	70.50	9.2	70.54	70.70	-7.9	27,933	-0.03%
2019/01/21	2.2	71.09	2	71.30	71.20	0.2	28,393	0.00%
2019/01/18	0	0.00	6	70.53	70.80	-6	29,728	-0.02%
2019/01/17	2	70.25	6	70.50	70.40	-4	30,927	-0.01%
2019/01/16	5	70.30	3	70.20	70.20	2	31,610	0.01%
2019/01/15	3	70.33	6	69.98	70.30	-3	31,959	-0.01%
2019/01/14	6	68.85	1	69.10	68.70	5	32,168	0.02%
2019/01/11	2	69.90	6	69.63	69.40	-4	33,547	-0.01%
2019/01/10	5	69.06	6	69.12	69.30	-1	33,515	0.00%
2019/01/09	6	69.53	8.1	69.39	69.90	-2.1	33,515	-0.01%
2019/01/08	6.2	68.61	8	68.69	68.60	-1.8	33,510	-0.01%
2019/01/07	5	68.70	11	69.00	69.30	-6	33,710	-0.02%
2019/01/04	31.4	67.45	12.4	67.53	67.60	19	33,606	0.06%
2019/01/03	16.2	68.89	1	68.60	68.90	15.2	33,646	0.05%
2019/01/02	13.2	70.11	10	70.24	70.10	3.2	33,501	0.01%
2018/12/28	0	0.00	1	71.00	70.80	-1	33,856	0.00%
2018/12/27	0	0.00	5.9	71.47	70.80	-5.9	34,100	-0.02%
2018/12/26	4	70.62	1.8	70.69	70.20	2.2	34,354	0.01%
2018/12/25	10.4	70.70	7	70.70	70.70	3.4	34,538	0.01%
2018/12/24	10.2	71.10	3	71.20	71.40	7.2	35,126	0.02%
2018/12/22	0	0.00	6	71.00	70.90	-6	35,373	-0.02%
2018/12/21	10.2	70.76	2.2	70.76	71.40	8	35,779	0.02%
2018/12/20	0.2	71.50	14.8	71.30	71.50	-14.6	35,804	-0.04%
2018/12/19	3	71.37	5.6	71.33	71.80	-2.6	35,643	-0.01%
2018/12/18	5	70.40	7	70.30	70.80	-2	35,873	-0.01%
2018/12/17	2	71.30	3	71.60	71.10	-1	36,093	0.00%
2018/12/14	17	71.55	15	71.83	71.50	2	36,528	0.01%
2018/12/13	15	72.79	22	72.48	73.00	-7	36,813	-0.02%
2018/12/12	16	70.40	35.4	71.22	71.20	-19.4	37,341	-0.05%
2018/12/11	14.2	68.68	26	68.73	68.40	-11.8	37,568	-0.03%
2018/12/10	26.2	67.93	2.5	67.80	67.70	23.7	37,759	0.06%
2018/12/07	25	69.38	4	69.50	69.10	21	37,568	0.06%
2018/12/06	46	69.57	8	69.49	69.00	38	37,365	0.10%
2018/12/05	14.1	71.87	1	71.60	71.60	13.1	36,597	0.04%
2018/12/04	0.1	73.50	1	73.60	73.40	-0.9	36,922	0.00%
2018/12/03	4	73.75	7.2	73.88	74.00	-3.2	36,977	-0.01%
2018/11/30	1	73.30	21	73.44	71.90	-20	36,598	-0.05%
2018/11/29	6	73.52	26	73.50	72.40	-20	35,692	-0.06%
2018/11/28	22.6	72.64	8	72.25	73.10	14.6	35,289	0.04%
2018/11/27	17	70.51	2	70.55	70.70	15	34,839	0.04%
2018/11/26	31.2	71.15	30	71.21	71.00	1.2	34,800	0.00%
2018/11/23	5.7	70.03	17	70.14	70.00	-11.3	34,663	-0.03%
2018/11/22	22.6	69.91	6	69.72	69.50	16.6	34,653	0.05%
2018/11/21	40.3	69.45	11	69.57	70.60	29.3	34,466	0.08%
2018/11/20	36.3	71.57	16	71.26	71.00	20.3	34,147	0.06%
2018/11/19	6.1	73.36	0.6	73.60	73.40	5.5	33,901	0.02%
2018/11/16	15.6	74.45	2.8	74.29	74.30	12.8	34,199	0.04%
2018/11/15	6.1	73.88	20	73.37	74.50	-13.9	35,037	-0.04%
2018/11/14	26.6	73.80	2	74.45	73.30	24.6	34,998	0.07%
2018/11/13	11	74.40	2	74.50	74.40	9	34,972	0.03%
2018/11/12	4.2	76.35	29	76.45	76.20	-24.8	34,899	-0.07%
2018/11/09	26.4	75.83	4	75.73	76.10	22.4	35,101	0.06%
2018/11/08	29	77.05	15	76.83	76.60	14	35,138	0.04%
2018/11/07	1	77.90	6	77.82	77.90	-5	35,022	-0.01%
2018/11/06	16.4	77.75	1	78.10	77.30	15.4	35,016	0.04%
2018/11/05	2.2	80.18	6	80.33	80.00	-3.8	35,081	-0.01%
2018/11/02	6.8	80.39	10.8	79.80	81.00	-4	35,222	-0.01%
2018/11/01	2.8	79.65	2.2	79.90	79.90	0.6	35,105	0.00%
2018/10/31	0.6	78.80	20.9	78.44	78.80	-20.3	35,267	-0.06%
2018/10/30	12.9	75.95	7.2	76.18	76.40	5.7	35,030	0.02%
2018/10/29	26.8	76.84	8	76.28	75.50	18.8	35,063	0.05%
2018/10/26	32.9	77.22	57.4	77.79	76.20	-24.4	35,074	-0.07%
2018/10/17	31.9	69.30	50.4	70.18	68.10	-18.5	34,592	-0.05%
2018/10/16	42.2	70.12	26.4	70.18	70.40	15.8	33,758	0.05%
2018/10/15	9.1	70.58	77	70.61	70.50	-67.9	33,489	-0.20%
2018/10/12	26.9	70.66	11	70.99	71.90	15.9	33,508	0.05%
2018/10/11	50.5	70.32	30	70.23	70.10	20.5	33,512	0.06%
2018/10/09	3	75.63	1	75.60	75.30	2	32,293	0.01%
2018/10/08	82	75.60	6	75.57	75.50	76	32,342	0.23%
2018/10/05	22	75.65	2	75.70	75.60	20	32,631	0.06%
2018/10/04	18	76.56	4	76.95	76.20	14	32,542	0.04%
2018/10/03	7	77.80	2	77.70	77.80	5	32,668	0.02%
2018/10/02	7.3	78.31	5	79.30	78.10	2.3	32,896	0.01%
2018/10/01	35	79.85	14	79.96	79.90	21	32,641	0.06%
2018/09/28	1	78.80	11	78.95	79.20	-10	32,840	-0.03%
2018/09/27	2	77.95	64	78.41	78.70	-62	32,499	-0.19%
2018/09/26	10	77.62	18	77.14	77.30	-8	32,279	-0.02%
2018/09/25	0.5	76.20	0	0.00	76.10	0.5	32,142	0.00%
2018/09/21	8.3	75.67	9	75.70	75.80	-0.7	32,370	0.00%
2018/09/20	5	75.74	2	75.60	75.60	3	32,265	0.01%
2018/09/19	37.1	76.03	1	76.20	76.40	36.1	32,294	0.11%
2018/09/18	13.6	76.12	4	76.53	75.80	9.6	32,335	0.03%
2018/09/17	7	77.66	0	0.00	77.80	7	32,456	0.02%
2018/09/14	9	77.81	12	77.58	77.90	-3	32,799	-0.01%
2018/09/13	9.9	76.19	25	76.25	76.00	-15.2	32,828	-0.05%
2018/09/12	6	77.53	7	77.23	77.00	-1	32,740	0.00%
2018/09/11	27	77.03	49	77.38	77.70	-22	32,803	-0.07%
2018/09/10	53.6	75.29	13	75.21	75.10	40.6	33,096	0.12%
2018/09/07	30.8	77.89	4	77.95	77.70	26.8	32,715	0.08%
2018/09/06	27.2	79.30	3	79.47	79.30	24.2	32,743	0.07%
2018/09/05	25.3	80.18	5.2	80.27	80.10	20.1	32,558	0.06%
2018/09/04	19.3	80.23	0	0.00	80.10	19.3	32,939	0.06%
2018/09/03	42.5	80.25	8	80.14	80.10	34.5	33,317	0.10%
2018/08/31	7	80.54	1	80.50	80.50	6	34,592	0.02%
2018/08/30	7.2	81.14	2	81.20	80.90	5.2	35,372	0.01%
2018/08/29	9	81.34	9	81.27	81.40	0	35,704	0.00%
2018/08/28	1.1	81.21	5.1	81.18	81.20	-4	35,877	-0.01%
2018/08/27	9.8	80.96	2	81.10	81.00	7.8	36,077	0.02%
2018/08/24	4	80.90	3.8	81.20	81.10	0.2	36,106	0.00%
2018/08/23	6	81.42	0	0.00	81.80	6	37,143	0.02%
2018/08/22	0	0.00	5	81.40	81.70	-5	37,444	-0.01%
2018/08/21	5.2	81.08	2	81.20	81.00	3.2	37,825	0.01%
2018/08/20	4	81.13	5.4	81.32	81.00	-1.4	38,555	0.00%
2018/08/17	19	81.49	13	81.59	81.10	6	39,047	0.02%
2018/08/16	6	81.17	3	81.53	81.20	3	39,033	0.01%
2018/08/15	148.2	80.72	106	80.97	81.10	42.2	38,932	0.11%	大買/大賣/
2018/08/14	51	81.57	11	81.60	81.30	40	38,576	0.10%
2018/08/13	10	84.82	6	84.77	83.80	4	37,744	0.01%
2018/08/10	1.2	85.61	24	85.84	85.90	-22.9	37,559	-0.06%
2018/08/09	7	85.39	9	85.24	85.20	-2	37,496	-0.01%
2018/08/08	3	84.90	12	84.93	85.00	-9	37,984	-0.02%
2018/08/07	1.1	84.97	16	84.86	84.40	-14.9	38,653	-0.04%
2018/08/06	0	0.00	8	84.68	84.60	-8	40,277	-0.02%
2018/08/03	12	83.44	1	83.60	83.80	11	40,685	0.03%
2018/08/02	16.1	83.65	10	83.88	82.80	6.1	40,725	0.01%
2018/08/01	18.4	83.96	4	84.05	84.10	14.4	40,747	0.04%
2018/07/31	2	83.75	3	83.80	83.80	-1	40,718	0.00%
2018/07/30	8	84.04	10	83.88	84.20	-2	40,734	0.00%
2018/07/27	5	83.38	3	83.43	83.20	2	40,533	0.00%
2018/07/26	4	82.85	2	83.25	83.50	2	40,985	0.00%
2018/07/25	14.5	82.76	32.2	82.79	82.70	-17.6	41,156	-0.04%
2018/07/24	17	85.29	28	85.35	85.20	-11	41,023	-0.03%
2018/07/23	22	85.59	39	85.33	85.50	-17	40,405	-0.04%
2018/07/20	10	85.33	25	84.89	85.30	-15	40,448	-0.04%
2018/07/19	3	84.63	20	85.02	85.20	-17	40,634	-0.04%
2018/07/18	8.3	84.11	14.4	84.11	84.10	-6.1	41,177	-0.01%
2018/07/17	1	82.90	2	83.10	82.90	-1	41,148	0.00%
2018/07/16	2	83.30	24	83.19	82.80	-22	41,273	-0.05%
2018/07/13	2	82.10	21.2	82.38	82.90	-19.2	42,018	-0.05%
2018/07/12	2.5	81.30	0	0.00	81.20	2.5	42,639	0.01%
2018/07/11	16	81.33	6	81.60	81.60	10	42,885	0.02%
2018/07/10	3.4	80.92	16	80.96	80.50	-12.6	42,680	-0.03%
2018/07/09	2	81.10	10	81.23	80.80	-8	42,584	-0.02%
2018/07/06	3	80.63	1	80.50	80.50	2	42,830	0.00%
2018/07/05	1	81.00	15	81.25	81.20	-14	42,840	-0.03%
2018/07/04	12	81.54	1	81.50	81.60	11	43,143	0.03%
2018/07/03	23	80.76	2	81.15	80.70	21	43,802	0.05%
2018/07/02	14	81.81	24	81.95	81.00	-10	44,386	-0.02%
2018/06/29	30	82.15	9	82.71	83.20	21	44,722	0.05%
2018/06/28	19	80.75	7	80.64	80.50	12	46,328	0.03%
2018/06/27	6	81.17	3.3	81.11	80.90	2.7	46,430	0.01%
2018/06/26	18.3	80.71	7	80.91	81.00	11.3	46,386	0.02%
2018/06/25	15.4	81.99	16.5	82.00	81.50	-1.1	46,072	0.00%
2018/06/22	21.2	82.16	3	82.17	82.30	18.2	45,973	0.04%
2018/06/21	6	82.95	5	82.88	82.70	1	45,954	0.00%
2018/06/20	15	82.32	8	82.45	83.00	7	46,402	0.02%
2018/06/19	32.2	83.34	1	83.20	83.00	31.2	46,024	0.07%
2018/06/15	53.4	84.82	3	84.73	85.00	50.4	45,391	0.11%
2018/06/14	41.5	86.35	9	86.74	85.50	32.5	44,934	0.07%
2018/06/13	11	87.66	7.3	87.84	87.80	3.7	44,377	0.01%
2018/06/12	9	87.61	15	87.70	87.70	-6	45,087	-0.01%
2018/06/11	16	87.71	19	87.70	87.40	-3	45,024	-0.01%
2018/06/08	54.2	89.52	41	89.79	88.30	13.2	45,184	0.03%
2018/06/07	17	90.41	37	90.27	91.20	-20	44,916	-0.04%
2018/06/06	5	89.00	28	88.84	89.10	-23	44,888	-0.05%
2018/06/05	4	87.93	17	87.75	88.10	-13	45,553	-0.03%
2018/06/04	41	87.77	6	87.75	87.80	35	45,573	0.08%
2018/06/01	4	86.40	2	86.45	86.60	2	45,724	0.00%
2018/05/31	15	87.22	15	87.12	85.70	0	45,907	0.00%
2018/05/30	8.5	86.94	1	87.00	87.40	7.5	45,020	0.02%
2018/05/29	6	87.92	17	88.25	87.60	-11	44,829	-0.02%
2018/05/28	26	88.61	27	88.38	88.80	-1	44,821	0.00%
2018/05/25	1	84.70	41	85.90	86.50	-40	44,419	-0.09%
2018/05/24	3.5	84.32	6	84.23	84.10	-2.6	44,188	-0.01%
2018/05/23	8	83.73	5	84.40	83.60	3	44,702	0.01%
2018/05/22	9	84.28	2	84.20	84.00	7	45,124	0.02%
2018/05/21	14	84.87	5	85.00	85.00	9	45,700	0.02%
2018/05/18	3	84.20	1.6	84.01	83.90	1.4	46,339	0.00%
2018/05/17	12	85.15	25	85.20	84.20	-13	47,022	-0.03%
2018/05/16	9	84.86	25.6	84.97	84.60	-16.6	47,215	-0.04%
2018/05/15	17.2	86.93	38	86.98	86.00	-20.8	47,488	-0.04%
2018/05/14	26	88.60	71.2	88.56	89.00	-45.2	48,662	-0.09%
2018/05/11	8	84.56	84	84.15	85.00	-76	47,388	-0.16%
2018/05/10	20	82.87	9.2	82.52	82.90	10.8	47,391	0.02%
2018/05/09	8	82.00	2	82.40	81.80	6	47,644	0.01%
2018/05/08	1.1	82.25	5	82.22	82.60	-3.9	48,053	-0.01%
2018/05/07	7	81.47	18	81.63	81.60	-11	48,209	-0.02%
2018/05/04	15	80.52	1	80.80	80.40	14	48,519	0.03%
2018/05/03	82	80.40	1	80.40	80.10	81	48,855	0.17%
2018/05/02	23	81.94	9	82.56	81.80	14	48,950	0.03%
2018/04/30	16	82.87	22	82.32	82.90	-6	49,029	-0.01%
2018/04/27	39	81.06	10	81.18	81.50	29	49,363	0.06%
2018/04/26	29.1	80.99	14	81.03	80.60	15.1	49,915	0.03%
2018/04/25	53.4	79.99	17	79.86	80.40	36.4	50,957	0.07%
2018/04/24	48	81.20	11	81.13	80.60	37	51,057	0.07%
2018/04/23	77	83.14	11	83.11	83.00	66	50,484	0.13%
2018/04/20	17	84.12	24	83.97	84.00	-7	50,371	-0.01%
2018/04/19	28	84.05	24	83.96	85.00	4	50,547	0.01%
2018/04/18	36.8	85.36	28.5	84.95	84.80	8.3	50,204	0.02%
2018/04/17	37	86.90	0	0.00	86.50	37	50,087	0.07%
2018/04/16	7.1	87.46	5	87.32	87.60	2.1	50,333	0.00%
2018/04/13	18	87.08	23	87.10	87.00	-5	50,506	-0.01%
2018/04/12	17	87.01	0	0.00	86.80	17	50,851	0.03%
2018/04/11	18	87.70	5	88.34	87.30	13	51,181	0.03%
2018/04/10	7.2	87.09	5	87.02	87.00	2.2	51,411	0.00%
2018/04/09	16	87.04	22	87.15	87.40	-6	51,757	-0.01%
2018/04/03	56.4	87.22	8	87.19	87.20	48.4	51,281	0.09%
2018/04/02	39.2	88.31	8	88.48	88.10	31.2	50,921	0.06%
2018/03/31	100.3	88.85	8.3	88.48	88.50	92	50,680	0.18%
2018/03/30	15	91.70	3.2	91.68	91.40	11.8	48,765	0.02%
2018/03/29	11	90.25	0	0.00	90.00	11	48,632	0.02%
2018/03/28	3.1	90.37	14	90.54	90.10	-10.9	48,333	-0.02%
2018/03/27	8	91.19	2	91.15	91.20	6	48,237	0.01%
2018/03/26	14.1	89.88	19	89.84	90.20	-4.9	48,082	-0.01%
2018/03/23	27	90.97	21	91.15	90.40	6	48,202	0.01%
2018/03/22	0.6	92.80	9	92.78	92.80	-8.4	48,376	-0.02%
2018/03/21	5.1	92.54	5	92.56	92.40	0.1	48,263	0.00%
2018/03/20	18.2	92.63	21	92.55	92.60	-2.8	48,615	-0.01%
2018/03/19	9	92.78	1	93.00	92.90	8	48,662	0.02%
2018/03/16	3	93.17	13	93.04	92.80	-10	48,767	-0.02%
2018/03/15	41	93.30	23	93.46	93.40	18	48,424	0.04%
2018/03/14	45	93.69	2	93.65	93.30	43	48,939	0.09%
2018/03/13	41.1	95.71	56.1	95.63	95.20	-15	48,868	-0.03%
2018/03/12	7	94.13	39	93.99	94.30	-32	48,136	-0.07%
2018/03/09	49.9	91.66	69	91.79	91.90	-19.1	48,311	-0.04%
2018/03/08	19	89.58	10	89.69	89.40	9	48,434	0.02%
2018/03/07	17	89.29	20	89.05	88.50	-3	48,600	-0.01%
2018/03/06	7	88.31	7	88.29	88.20	0	49,225	0.00%
2018/03/05	25	87.40	1	87.30	87.00	24	49,994	0.05%
2018/03/02	11	87.44	2	87.30	87.80	9	49,680	0.02%
2018/03/01	21	87.87	1	88.10	87.90	20	49,850	0.04%
2018/02/27	6.2	89.06	31	89.25	88.10	-24.8	49,752	-0.05%
2018/02/26	13.2	89.10	4	89.28	88.80	9.2	49,448	0.02%
2018/02/23	35	88.64	8	88.84	88.90	27	49,325	0.05%
2018/02/22	7.5	87.88	0.1	88.30	87.90	7.3	49,530	0.01%
2018/02/21	26.3	88.44	8	88.54	88.20	18.3	49,335	0.04%
2018/02/12	41	87.86	12	88.16	87.60	29	48,915	0.06%
2018/02/09	42.1	87.24	10	86.51	87.50	32.1	48,743	0.07%
2018/02/08	34.2	89.37	8	89.50	89.00	26.2	48,453	0.05%
2018/02/07	45.7	90.48	13	90.93	90.00	32.7	49,905	0.07%
2018/02/06	102.6	89.85	47	89.14	89.20	55.6	49,153	0.11%	大買/
2018/02/05	27	92.94	0	0.00	92.80	27	47,142	0.06%
2018/02/02	9.1	95.01	24	95.00	95.20	-14.9	47,140	-0.03%
2018/02/01	20	93.67	3.3	93.91	93.50	16.7	47,024	0.04%
2018/01/31	25.8	92.66	7.5	92.49	92.20	18.3	46,756	0.04%
2018/01/30	46	94.13	13	94.13	93.60	33	46,299	0.07%
2018/01/29	20	95.06	27	94.91	94.70	-7	46,043	-0.02%
2018/01/26	13	95.55	19.5	95.83	95.40	-6.5	45,847	-0.01%
2018/01/25	15	95.86	17	96.24	95.40	-2	45,486	0.00%
2018/01/24	6	95.98	66.8	96.01	95.90	-60.8	44,848	-0.14%
2018/01/23	25	96.07	12	96.16	96.90	13	44,696	0.03%
2018/01/22	30	96.73	47	96.87	96.60	-17	44,513	-0.04%
2018/01/19	46	96.07	68	96.05	96.90	-22	43,848	-0.05%
2018/01/18	21	94.26	28.2	94.48	93.80	-7.2	42,486	-0.02%
2018/01/17	6	93.00	1.3	93.37	93.40	4.7	42,043	0.01%
2018/01/16	17	93.36	13	93.32	93.40	4	41,887	0.01%
2018/01/15	31.1	92.70	10	93.03	93.30	21.1	41,766	0.05%
2018/01/12	17.9	91.79	8	92.10	91.80	9.9	41,540	0.02%
2018/01/11	46	91.25	6.3	91.58	91.40	39.7	41,459	0.10%
2018/01/10	40	90.90	1	90.90	90.80	39	40,939	0.10%
2018/01/09	19	91.91	2	91.80	91.80	17	40,640	0.04%
2018/01/08	18	91.88	2	91.80	91.80	16	40,616	0.04%
2018/01/05	20	92.06	9	92.44	93.00	11	40,275	0.03%
2018/01/04	79	92.92	33.2	93.02	92.60	45.8	39,996	0.11%
2018/01/03	25	94.40	7	94.90	94.00	18	39,819	0.05%
2018/01/02	8	94.94	2	95.00	95.00	6	39,215	0.02%