鴻海 (2317)-元大-上新莊券商分點個股進出

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
171.0
漲跌
▼5.5
漲幅
-3.12%
成交量
101,844張
產業
上市其他電子類股
5984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－元大-上新莊券商分點個股進出

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

元大-上新莊券商分點個股進出
元大-上新莊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
2024/06/04	75.6	172.86	49.7	173.28	171.00	25.9	132,468	0.02%
2024/06/03	60.1	176.29	50	177.41	176.50	10.1	131,562	0.01%
2024/05/31	85.2	174.52	27.5	173.31	172.00	57.7	130,748	0.04%
2024/05/30	52.3	177.28	92.4	176.94	176.50	-40.1	129,554	-0.03%
2024/05/29	33.2	182.20	9.1	183.11	180.50	24.1	130,014	0.02%
2024/05/28	47.6	184.99	17.2	184.77	185.50	30.4	129,230	0.02%
2024/05/27	22.6	183.83	62	183.61	185.00	-39.5	128,741	-0.03%
2024/05/24	28.2	173.98	28.8	174.52	176.00	-0.6	127,321	0.00%
2024/05/23	22.5	172.41	23.7	172.40	173.00	-1.2	126,500	0.00%
2024/05/22	16.5	169.04	18.2	169.51	169.00	-1.7	125,395	0.00%
2024/05/21	54.1	166.23	25.1	166.46	166.00	29	124,802	0.02%
2024/05/20	55.8	167.24	34	168.03	167.50	21.8	124,336	0.02%
2024/05/17	64.1	169.82	18.1	170.06	170.00	46	123,763	0.04%
2024/05/16	33.1	173.87	170.7	175.16	171.50	-137.6	122,712	-0.11%	大賣/鉅額交易
2024/05/15	59.9	168.71	90.2	171.03	170.50	-30.3	120,759	-0.03%
2024/05/14	62.8	171.05	42.4	170.15	172.00	20.3	118,632	0.02%
2024/05/13	32.5	170.69	15	171.13	169.50	17.5	116,850	0.01%
2024/05/10	35.2	168.80	16.3	169.22	169.50	18.8	115,830	0.02%
2024/05/09	47.3	172.48	45.9	172.31	170.50	1.5	114,664	0.00%
2024/05/08	23.1	169.39	25.4	169.29	169.50	-2.3	113,075	0.00%
2024/05/07	55.5	169.40	56.6	169.11	169.50	-1.1	112,117	0.00%
2024/05/06	31	165.62	110.1	164.80	167.50	-79.2	110,314	-0.07%	大賣/
2024/05/03	22.4	157.06	8.2	157.68	156.00	14.2	107,787	0.01%
2024/05/02	25.2	153.33	12	152.38	154.00	13.2	107,073	0.01%
2024/04/30	55.1	157.41	8.7	157.77	156.00	46.4	106,176	0.04%
2024/04/29	34.6	159.29	68.2	158.77	158.50	-33.6	105,289	-0.03%
2024/04/26	28.3	155.36	25.2	156.27	155.00	3.1	104,036	0.00%
2024/04/25	44.7	152.53	16	152.34	151.50	28.7	102,659	0.03%
2024/04/24	56.4	151.55	87.2	152.38	156.00	-30.8	101,157	-0.03%
2024/04/23	12.2	144.83	6.6	145.04	144.00	5.6	98,752	0.01%
2024/04/22	9.3	142.78	35.5	142.72	143.00	-26.3	98,059	-0.03%
2024/04/19	79.8	142.60	41.9	142.70	143.00	37.9	97,247	0.04%
2024/04/18	26.2	147.69	38	146.63	148.00	-11.8	95,526	-0.01%
2024/04/17	36.1	143.78	26.6	144.98	146.50	9.5	94,851	0.01%
2024/04/16	71.8	139.89	114.3	139.83	141.00	-42.5	93,480	-0.05%	大賣/
2024/04/15	39.8	146.97	10	147.00	146.00	29.8	90,976	0.03%
2024/04/12	31.5	150.99	67.5	151.25	150.50	-36	89,690	-0.04%
2024/04/11	62.6	149.34	192.2	148.94	150.00	-129.6	87,961	-0.15%	大賣/鉅額交易
2024/04/10	73.3	155.92	36.2	156.27	154.50	37.1	85,355	0.04%
2024/04/09	106.7	157.99	28.5	158.18	158.00	78.2	84,044	0.09%	大買/
2024/04/08	28.7	157.90	27.2	158.65	158.00	1.5	82,682	0.00%
2024/04/03	62.5	156.52	37.6	157.72	159.00	24.9	81,311	0.03%
2024/04/02	43.6	157.03	89.4	156.96	159.00	-45.9	79,344	-0.06%
2024/04/01	26.6	151.91	94	152.65	150.50	-67.5	76,692	-0.09%
2024/03/29	109.3	154.13	75.3	152.81	150.00	34	75,560	0.04%	大買/
2024/03/28	83	152.88	100.4	154.03	155.50	-17.4	73,210	-0.02%
2024/03/27	42.3	147.05	107.9	146.58	148.50	-65.6	70,339	-0.09%	大賣/
2024/03/26	76.2	143.76	56.6	143.80	142.00	19.6	68,483	0.03%
2024/03/25	52.7	145.56	49.2	145.47	145.50	3.5	66,381	0.01%
2024/03/22	57.2	144.70	93.2	145.40	145.50	-36	64,505	-0.06%
2024/03/21	67.3	141.17	96.9	142.48	142.50	-29.6	61,032	-0.05%
2024/03/20	69.3	138.54	89.9	139.46	138.00	-20.6	58,649	-0.04%
2024/03/19	108.1	132.50	74	133.96	136.00	34.2	55,781	0.06%	大買/
2024/03/18	31.2	133.79	229.5	132.73	136.00	-198.4	53,182	-0.37%	大賣/鉅額交易
2024/03/15	47.1	131.04	391.8	130.81	132.00	-344.7	49,532	-0.70%	大賣/鉅額交易
2024/03/14	64.2	119.63	237.8	119.98	121.00	-173.5	43,236	-0.40%	大賣/鉅額交易
2024/03/13	57.7	120.41	175.8	120.85	120.50	-118.1	40,314	-0.29%	大賣/鉅額交易
2024/03/12	117.3	116.20	217.9	116.15	119.00	-100.6	34,910	-0.29%	大買/大賣/
2024/03/11	17.3	109.24	119.5	108.59	109.50	-102.2	29,389	-0.35%	大賣/鉅額交易
2024/03/08	18.6	106.85	14	107.11	105.00	4.6	27,431	0.02%
2024/03/07	17	107.50	16.4	107.56	107.50	0.6	26,533	0.00%
2024/03/06	5.1	106.21	18.6	106.33	106.50	-13.5	26,183	-0.05%
2024/03/05	49	107.40	21.1	107.26	106.50	27.9	26,190	0.11%
2024/03/04	34.2	105.46	88.1	105.82	106.50	-53.9	25,463	-0.21%
2024/03/01	2.3	102.57	5.1	102.70	102.00	-2.8	24,125	-0.01%
2024/02/29	2	103.00	1.6	103.50	103.00	0.5	24,041	0.00%
2024/02/27	0	0.00	2.4	103.69	103.50	-2.4	23,750	-0.01%
2024/02/26	2	104.00	13.3	103.01	103.50	-11.3	23,649	-0.05%
2024/02/23	3	103.50	4	103.00	103.00	-1	23,790	0.00%
2024/02/21	23	103.50	5	103.50	103.00	18	24,289	0.07%
2024/02/20	0.3	103.78	7.1	103.72	103.50	-6.8	24,762	-0.03%
2024/02/19	7	102.50	25	102.12	103.00	-18	24,617	-0.07%
2024/02/16	2	101.00	3	101.00	101.50	-1	25,053	0.00%
2024/02/15	5	101.20	6	101.50	101.00	-1	25,287	0.00%
2024/02/05	2	101.75	2	101.50	101.50	0	25,125	0.00%
2024/02/02	2.2	101.77	1	102.00	102.00	1.2	25,105	0.00%
2024/02/01	0	0.00	0	102.00	103.00	0	25,344	0.00%
2024/01/31	4	102.00	3	102.17	102.50	1	25,428	0.00%
2024/01/30	1	102.00	1	102.50	102.00	0	25,581	0.00%
2024/01/29	0.1	102.00	0	0.00	102.50	0.1	25,927	0.00%
2024/01/26	10	102.50	9.6	102.71	102.50	0.4	26,364	0.00%
2024/01/25	0	0.00	21	101.83	102.00	-21	26,353	-0.08%
2024/01/24	0	0.00	0	100.50	100.50	0	26,387	0.00%
2024/01/23	2	101.00	3	101.50	101.00	-1	27,103	0.00%
2024/01/22	12	100.00	0	0.00	99.90	12	29,035	0.04%
2024/01/19	9	100.11	1	100.50	100.50	8	29,204	0.03%
2024/01/18	1.4	99.29	3	99.53	99.90	-1.6	29,563	-0.01%
2024/01/17	26.9	98.97	2.6	99.82	98.60	24.3	29,936	0.08%
2024/01/16	18.1	99.93	8	99.76	100.00	10.1	30,976	0.03%
2024/01/15	8.4	100.26	0	0.00	100.00	8.4	31,922	0.03%
2024/01/12	7.2	100.57	0.1	101.00	100.50	7.1	32,081	0.02%
2024/01/11	27.4	100.12	2	100.25	100.50	25.4	32,209	0.08%
2024/01/10	5.5	100.50	0	0.00	100.00	5.5	32,083	0.02%
2024/01/09	31.1	101.71	0	0.00	101.00	31.1	31,963	0.10%
2024/01/08	22.3	102.14	7	103.07	101.50	15.3	31,828	0.05%
2024/01/05	1	104.49	1.1	104.00	104.00	-0.1	31,693	0.00%
2024/01/04	0	0.00	5	104.00	104.00	-5	31,937	-0.02%
2024/01/03	20	104.50	2.2	104.24	104.50	17.9	32,154	0.06%
2024/01/02	21	104.51	1	105.00	105.00	20	32,305	0.06%
2023/12/29	10.1	104.00	17.1	104.41	104.50	-7	32,250	-0.02%
2023/12/28	0	0.00	1	104.00	104.00	-1	32,274	0.00%
2023/12/27	14.1	103.57	1	103.50	103.50	13.1	32,180	0.04%
2023/12/26	0	103.50	0.1	103.50	104.00	-0.1	32,097	0.00%
2023/12/25	4	103.50	0.1	104.00	103.50	3.9	32,284	0.01%
2023/12/22	3.1	103.48	17.8	103.39	103.50	-14.7	32,363	-0.05%
2023/12/21	9.3	103.00	4.1	103.00	103.50	5.2	32,468	0.02%
2023/12/20	13.1	103.73	27.5	103.57	104.50	-14.4	32,160	-0.04%
2023/12/19	8	101.69	2.2	102.23	102.50	5.9	31,507	0.02%
2023/12/18	0.1	101.50	5	101.90	102.00	-4.9	31,329	-0.02%
2023/12/15	58	101.04	21	101.02	101.50	37	31,177	0.12%
2023/12/14	1.1	101.48	6	101.92	102.00	-4.9	30,726	-0.02%
2023/12/13	0	0.00	2	100.75	101.00	-2	30,500	-0.01%
2023/12/12	6	101.00	3	101.00	101.00	3	30,839	0.01%
2023/12/11	3	100.83	5	101.00	101.00	-2	30,769	-0.01%
2023/12/08	3	101.50	0	101.20	101.50	3	30,658	0.01%
2023/12/07	6.1	101.00	2	100.75	101.00	4.1	30,887	0.01%
2023/12/06	8	101.25	4	101.00	101.00	4	30,950	0.01%
2023/12/05	4	101.00	1.1	100.55	101.00	2.9	30,895	0.01%
2023/12/04	6	101.00	0	0.00	101.00	6	30,773	0.02%
2023/12/01	17.7	100.66	11	101.00	100.50	6.7	30,811	0.02%
2023/11/30	7.1	101.51	0	0.00	101.50	7.1	30,592	0.02%
2023/11/29	10	102.00	7	102.00	102.00	3	30,267	0.01%
2023/11/28	2.1	102.27	11.2	102.45	102.50	-9.2	29,970	-0.03%
2023/11/27	15.1	102.47	7.5	102.17	101.50	7.6	30,482	0.02%
2023/11/24	13.7	101.50	0	0.00	101.50	13.7	30,442	0.04%
2023/11/22	4.1	102.51	1.1	102.95	102.00	3	31,063	0.01%
2023/11/21	1	102.00	12	102.13	102.50	-11	30,942	-0.04%
2023/11/20	11	101.00	2	101.25	101.00	9	31,170	0.03%
2023/11/17	0.1	102.50	8	102.69	102.50	-7.9	30,949	-0.03%
2023/11/16	5	101.00	4	101.00	101.00	1	30,387	0.00%
2023/11/15	15.7	100.02	15.1	100.34	100.50	0.6	30,054	0.00%
2023/11/14	6.7	100.10	19.3	99.44	100.00	-12.6	29,488	-0.04%
2023/11/13	10.5	97.79	3	97.87	97.70	7.4	29,120	0.03%
2023/11/10	11	97.38	1	97.10	97.20	10	29,544	0.03%
2023/11/09	2.2	98.00	5.2	98.12	97.90	-3	30,337	-0.01%
2023/11/08	3.1	96.67	1	96.00	97.00	2.1	30,321	0.01%
2023/11/07	11.7	95.75	0	0.00	96.10	11.7	30,373	0.04%
2023/11/06	26.8	96.81	11	96.94	96.40	15.8	30,281	0.05%
2023/11/03	16.3	95.72	3	95.87	95.80	13.3	29,982	0.04%
2023/11/02	6.2	96.93	8	96.76	97.00	-1.8	29,758	-0.01%
2023/11/01	11.9	95.96	7	95.90	95.60	4.9	30,097	0.02%
2023/10/31	20.7	95.94	60	95.96	96.50	-39.3	30,309	-0.13%
2023/10/30	107.9	95.15	16.5	94.86	94.50	91.4	29,933	0.31%	大買/
2023/10/27	29.4	98.37	7.1	98.39	98.20	22.3	28,083	0.08%
2023/10/26	27	98.42	7.8	98.57	98.50	19.2	28,036	0.07%
2023/10/25	16.6	99.06	5.4	99.04	99.00	11.1	27,773	0.04%
2023/10/24	48.9	98.47	6.1	98.17	98.30	42.8	27,620	0.15%
2023/10/23	53.1	100.82	3	100.50	100.50	50.1	26,288	0.19%
2023/10/20	6	103.00	5.7	103.59	103.50	0.3	25,919	0.00%
2023/10/19	19.3	103.54	1.3	103.62	103.50	18	25,714	0.07%
2023/10/18	4.1	105.88	5	105.60	105.50	-0.9	25,514	0.00%
2023/10/17	2	107.00	2.2	107.19	106.50	-0.2	25,614	0.00%
2023/10/16	1	107.00	7	107.00	107.00	-6	26,265	-0.02%
2023/10/13	7.1	106.86	2.2	107.39	107.50	4.9	26,851	0.02%
2023/10/12	0	0.00	17	106.94	107.00	-17	27,096	-0.06%
2023/10/11	1	106.00	6	106.08	106.00	-5	27,348	-0.02%
2023/10/06	8.1	105.01	2	105.50	105.50	6.1	27,369	0.02%
2023/10/05	4	103.00	2	103.25	103.50	2	27,528	0.01%
2023/10/04	6	102.92	1.2	103.00	103.00	4.9	27,645	0.02%
2023/10/03	1	104.01	11	104.00	104.00	-10	27,599	-0.04%
2023/10/02	6	104.58	5.6	104.97	104.50	0.4	27,816	0.00%
2023/09/28	13.7	103.80	1	104.00	104.00	12.7	28,735	0.04%
2023/09/27	12.1	104.00	0	0.00	104.00	12.1	29,226	0.04%
2023/09/26	21	104.36	4	105.00	104.00	17	30,286	0.06%
2023/09/25	4.1	105.13	0	0.00	105.50	4.1	31,242	0.01%
2023/09/22	7	105.07	0	0.00	105.00	7	31,773	0.02%
2023/09/21	12.2	105.17	1	105.00	105.00	11.2	32,181	0.03%
2023/09/20	4	106.25	10.2	106.00	106.00	-6.2	32,555	-0.02%
2023/09/19	5	106.50	3.5	107.00	106.50	1.5	33,360	0.00%
2023/09/18	11	106.14	2.2	106.26	106.50	8.8	34,796	0.03%
2023/09/15	13	106.04	0	0.00	106.00	13	35,058	0.04%
2023/09/14	1	107.00	5.1	106.50	106.50	-4.1	34,962	-0.01%
2023/09/13	3.1	106.16	3	107.00	106.00	0.1	35,116	0.00%
2023/09/12	5.1	106.50	24	106.85	107.50	-19	35,594	-0.05%
2023/09/11	8	105.19	1	105.00	105.00	7	35,679	0.02%
2023/09/08	6	105.25	0	0.00	106.00	6	35,975	0.02%
2023/09/07	0	105.75	0	0.00	105.50	0	36,936	0.00%
2023/09/06	8.1	106.01	0	0.00	106.00	8.1	38,325	0.02%
2023/09/05	5	106.40	1	106.50	107.00	4	38,319	0.01%
2023/09/04	2.2	106.27	10	106.00	106.50	-7.8	38,384	-0.02%
2023/09/01	0	0.00	7	106.93	107.50	-7	38,403	-0.02%
2023/08/31	4	106.12	5	106.20	106.50	-1	38,772	0.00%
2023/08/30	1	106.01	4	106.50	106.00	-3	38,234	-0.01%
2023/08/29	31.7	105.59	22.6	106.00	106.00	9.1	38,783	0.02%
2023/08/28	26	108.71	20	108.00	108.00	6	38,485	0.02%
2023/08/25	2.1	108.26	2	108.00	108.00	0.1	39,185	0.00%
2023/08/24	7.1	109.56	78.2	109.34	109.50	-71.1	40,302	-0.18%
2023/08/23	2	107.00	0	0.00	106.50	2	40,756	0.00%
2023/08/22	5.5	106.50	5	106.00	106.50	0.5	41,061	0.00%
2023/08/21	6	106.00	2	106.25	106.00	4	41,271	0.01%
2023/08/18	26	106.50	20	105.85	106.00	6	41,354	0.01%
2023/08/17	4.1	106.74	3	106.33	106.50	1.1	41,432	0.00%
2023/08/16	16.5	105.94	6	105.83	105.50	10.5	41,323	0.03%
2023/08/15	31.6	107.95	5	107.10	107.00	26.6	41,146	0.06%
2023/08/14	1.2	109.50	6	109.90	110.00	-4.8	40,542	-0.01%
2023/08/11	3	109.17	1	108.50	108.50	2	40,690	0.00%
2023/08/10	4	110.13	6	110.00	110.00	-2	41,012	0.00%
2023/08/09	1	111.00	5.3	110.97	110.50	-4.3	41,109	-0.01%
2023/08/08	3	110.50	4	110.88	110.50	-1	41,947	0.00%
2023/08/07	17.1	110.97	1	109.50	109.50	16.1	41,823	0.04%
2023/08/04	0	0.00	15	110.40	111.00	-15	41,358	-0.04%
2023/08/02	4.5	108.66	31.6	108.56	108.00	-27.1	41,384	-0.07%
2023/08/01	1.6	110.13	2.1	109.74	110.50	-0.5	40,993	0.00%
2023/07/31	11.5	109.30	10	109.05	108.50	1.5	40,803	0.00%
2023/07/28	1	110.50	1	110.00	109.50	0	40,510	0.00%
2023/07/27	3.2	110.98	3.2	110.56	110.50	0	40,589	0.00%
2023/07/26	15.3	111.63	1	111.50	111.50	14.3	40,899	0.03%
2023/07/25	6	110.67	18	110.81	112.00	-12	40,721	-0.03%
2023/07/24	0	0.00	15	108.50	108.00	-15	39,989	-0.04%
2023/07/21	28	107.11	5	108.00	107.50	23	40,226	0.06%
2023/07/20	4	108.25	1	108.00	108.00	3	40,260	0.01%
2023/07/19	16	110.87	3.1	111.51	108.50	13	40,018	0.03%
2023/07/18	13.2	111.96	26.6	112.09	112.00	-13.4	39,654	-0.03%
2023/07/17	7.2	110.00	20	110.35	110.50	-12.9	39,110	-0.03%
2023/07/14	8	107.88	18.3	108.69	109.50	-10.3	38,735	-0.03%
2023/07/13	8.2	108.23	9.6	108.15	107.00	-1.4	38,284	0.00%
2023/07/12	2	107.25	8.5	106.82	107.50	-6.5	38,042	-0.02%
2023/07/11	3	104.67	0	0.00	105.00	3	37,842	0.01%
2023/07/10	28	105.23	0	0.00	104.50	28	37,828	0.07%
2023/07/07	4.1	105.37	4	105.38	105.50	0.1	37,756	0.00%
2023/07/06	45.3	105.88	7.1	106.14	105.50	38.2	37,732	0.10%
2023/07/05	32.2	108.58	10	108.20	108.50	22.2	36,789	0.06%
2023/07/04	40.4	110.48	2.5	110.40	110.00	37.9	36,139	0.10%
2023/07/03	18.7	114.77	10.1	114.65	115.00	8.6	35,462	0.02%
2023/06/30	3.1	112.18	7.3	112.43	113.00	-4.2	34,309	-0.01%
2023/06/29	5.5	114.30	0	0.00	113.00	5.5	33,829	0.02%
2023/06/28	5.3	114.90	12.3	115.00	115.00	-7	33,522	-0.02%
2023/06/27	5.5	114.64	20.4	114.42	114.00	-14.9	33,179	-0.04%
2023/06/26	11	114.91	23.9	115.43	115.50	-12.9	32,601	-0.04%
2023/06/21	12	112.46	5	112.80	113.00	7	32,082	0.02%
2023/06/20	4	112.25	7	112.50	112.50	-3	32,028	-0.01%
2023/06/19	0	0.00	9.8	112.12	112.50	-9.8	31,892	-0.03%
2023/06/16	6	111.58	23.6	112.02	111.00	-17.6	31,825	-0.06%
2023/06/15	1	111.50	4	111.63	111.50	-3	31,398	-0.01%
2023/06/14	10	112.20	23.5	112.63	112.50	-13.5	31,855	-0.04%
2023/06/13	20.7	112.55	36.8	112.62	112.50	-16.2	31,723	-0.05%
2023/06/12	16.3	110.66	43.8	110.64	110.50	-27.5	30,901	-0.09%
2023/06/09	0	0.00	5	107.70	108.00	-5	29,760	-0.02%
2023/06/08	13.2	107.57	4.5	107.28	107.00	8.7	29,876	0.03%
2023/06/07	1.5	107.91	4	107.75	108.00	-2.6	30,051	-0.01%
2023/06/06	4.2	106.64	4.5	106.66	107.00	-0.3	30,703	0.00%
2023/06/05	2.1	107.98	2	107.50	107.50	0.1	30,622	0.00%
2023/06/02	6.7	107.89	33.4	108.40	108.00	-26.8	31,419	-0.09%
2023/06/01	10.4	107.55	21	107.24	108.00	-10.7	31,156	-0.03%
2023/05/31	5	106.50	6	106.42	106.50	-1	30,871	0.00%
2023/05/30	10.2	107.20	66.1	107.17	107.00	-55.9	30,356	-0.18%
2023/05/29	16.3	104.54	128	104.55	105.50	-111.7	29,635	-0.38%	大賣/鉅額交易
2023/05/26	12.1	102.33	2	102.50	102.50	10.1	29,233	0.03%
2023/05/25	8.5	102.53	2.1	103.00	102.50	6.4	28,999	0.02%
2023/05/24	6	102.50	1	102.50	103.00	5	28,936	0.02%
2023/05/23	2	103.00	3.7	103.00	102.50	-1.7	28,904	-0.01%
2023/05/22	3.2	102.50	1	102.50	103.00	2.2	28,907	0.01%
2023/05/19	6	102.67	19	102.50	103.00	-13	29,083	-0.04%
2023/05/18	4	103.00	8	103.00	103.00	-4	29,193	-0.01%
2023/05/17	5.1	102.50	23	102.54	102.50	-17.9	29,333	-0.06%
2023/05/16	18	102.50	0.2	102.50	102.00	17.8	28,993	0.06%
2023/05/15	15.2	102.01	1	102.00	102.00	14.2	28,601	0.05%
2023/05/12	6.3	105.46	22	105.14	102.50	-15.8	28,557	-0.06%
2023/05/11	6.3	105.46	22	105.14	105.00	-15.8	27,867	-0.06%
2023/05/10	4	106.00	2.1	106.26	106.50	2	27,910	0.01%
2023/05/09	2.2	106.14	15.1	106.13	106.50	-12.9	28,140	-0.05%
2023/05/08	0	0.00	7.8	105.08	105.00	-7.8	28,301	-0.03%
2023/05/05	12	105.00	1	105.00	105.00	11	28,849	0.04%
2023/05/04	2	105.50	12	105.46	105.00	-10	29,465	-0.03%
2023/05/03	4	105.50	4.9	105.60	105.50	-0.9	29,917	0.00%
2023/05/02	1	104.50	30	105.30	106.00	-29	30,781	-0.09%
2023/04/28	2	104.00	7.4	104.00	104.50	-5.4	31,312	-0.02%
2023/04/27	1.1	103.02	0	0.00	103.50	1.1	31,454	0.00%
2023/04/26	0	0.00	19.2	103.21	103.50	-19.2	31,624	-0.06%
2023/04/25	5.1	103.11	13	103.08	103.00	-7.9	31,354	-0.03%
2023/04/24	3	103.50	0.2	104.00	103.50	2.8	31,215	0.01%
2023/04/21	9	104.67	8	105.00	104.00	1	31,240	0.00%
2023/04/20	0	0.00	38.1	104.03	104.50	-38.1	31,018	-0.12%
2023/04/19	4	103.75	4	104.13	104.00	0	31,244	0.00%
2023/04/18	1.2	104.00	2	104.25	104.50	-0.8	31,266	0.00%
2023/04/17	2	104.00	4.1	104.00	104.00	-2.1	31,594	-0.01%
2023/04/14	1	103.52	5	104.00	104.50	-4	32,030	-0.01%
2023/04/13	21.5	103.00	8	102.88	103.00	13.5	32,380	0.04%
2023/04/12	7.3	102.86	1	103.50	102.50	6.3	32,302	0.02%
2023/04/11	16.4	103.35	1	103.50	103.50	15.4	32,585	0.05%
2023/04/10	2	103.25	0	0.00	103.00	2	32,478	0.01%
2023/04/07	2.1	103.26	0.4	103.50	103.00	1.7	32,418	0.01%
2023/04/06	11.3	103.73	9	104.72	103.50	2.3	32,371	0.01%
2023/03/31	1.1	104.00	8.5	104.50	104.00	-7.4	31,976	-0.02%
2023/03/30	3	104.00	13	104.08	104.50	-10	32,025	-0.03%
2023/03/29	2.1	103.02	4	103.75	103.50	-1.9	32,165	-0.01%
2023/03/28	11.3	103.24	1	103.00	103.00	10.3	32,556	0.03%
2023/03/27	5.1	103.91	18	104.50	103.50	-12.9	32,645	-0.04%
2023/03/24	9.1	104.94	20.8	105.07	105.50	-11.8	33,306	-0.04%
2023/03/23	2	103.50	5.5	103.79	103.50	-3.5	32,568	-0.01%
2023/03/22	8.1	103.62	8.1	103.94	103.50	0	32,454	0.00%
2023/03/21	6	104.00	7.1	103.57	103.50	-1	32,672	0.00%
2023/03/20	5	102.80	1	103.00	102.50	4	32,644	0.01%
2023/03/17	8	103.88	9.1	103.56	103.50	-1.1	32,828	0.00%
2023/03/16	7.1	102.57	2	102.25	102.00	5.1	32,303	0.02%
2023/03/15	3	102.33	11	102.55	102.50	-8	32,585	-0.02%
2023/03/14	8	102.13	1.1	102.00	102.00	6.9	33,160	0.02%
2023/03/13	3	102.17	14	102.79	103.00	-11	33,434	-0.03%
2023/03/10	4.3	101.88	9	101.94	102.00	-4.7	34,333	-0.01%
2023/03/09	132.4	103.01	0.8	104.00	102.50	131.7	34,973	0.38%	大買/鉅額交易
2023/03/08	7	104.43	1.6	104.63	104.00	5.5	35,167	0.02%
2023/03/07	19.3	105.10	26.8	104.96	105.00	-7.5	35,211	-0.02%
2023/03/06	2	104.00	22	103.39	103.50	-20	34,782	-0.06%
2023/03/03	4.2	102.64	5	103.40	102.50	-0.9	34,733	0.00%
2023/03/02	0	0.00	6	102.50	102.50	-6	34,949	-0.02%
2023/03/01	1	102.00	5.2	101.71	102.00	-4.2	35,010	-0.01%
2023/02/24	13	101.54	1	101.00	101.00	12	34,736	0.03%
2023/02/23	0	0.00	6.1	102.83	103.00	-6.1	34,341	-0.02%
2023/02/22	9	101.83	8	101.56	102.00	1	34,713	0.00%
2023/02/21	12.6	102.70	6	102.50	102.50	6.6	34,783	0.02%
2023/02/20	8.2	103.32	2	103.00	103.00	6.2	35,331	0.02%
2023/02/17	2.2	103.00	25.5	103.10	103.50	-23.3	35,745	-0.07%
2023/02/16	7.3	103.28	8	103.13	103.50	-0.7	36,384	0.00%
2023/02/15	2.3	102.22	12.7	102.04	102.50	-10.5	37,202	-0.03%
2023/02/14	2	101.50	5.1	101.79	102.00	-3.1	37,250	-0.01%
2023/02/13	2	101.50	9.1	101.34	101.00	-7.1	37,616	-0.02%
2023/02/10	3	101.67	8	101.50	101.50	-5	37,809	-0.01%
2023/02/09	2	100.50	17	101.00	101.00	-15	38,059	-0.04%
2023/02/08	33.8	100.53	1	100.50	100.50	32.8	38,379	0.09%
2023/02/07	41.1	100.96	1	102.00	100.50	40.1	38,627	0.10%
2023/02/06	25.5	101.52	25.4	101.52	101.50	0.1	38,581	0.00%
2023/02/03	18.1	99.72	0	0.00	99.60	18.1	38,523	0.05%
2023/02/02	16.1	100.19	6.1	100.50	100.00	10.1	38,531	0.03%
2023/02/01	11.2	100.37	1	100.00	100.00	10.2	38,077	0.03%
2023/01/31	11	100.18	68.1	99.17	99.70	-57.1	37,933	-0.15%
2023/01/30	31.7	98.36	1	99.50	98.10	30.7	37,093	0.08%
2023/01/17	31.3	98.24	6	98.30	98.10	25.3	36,341	0.07%
2023/01/16	16.2	98.61	4	98.55	98.10	12.2	36,361	0.03%
2023/01/13	8.4	99.04	0	0.00	98.60	8.4	36,315	0.02%
2023/01/12	6.2	99.03	3	98.83	98.60	3.2	36,978	0.01%
2023/01/11	3.6	99.44	0	99.50	99.10	3.6	37,569	0.01%
2023/01/10	5.6	99.39	0.5	99.40	99.40	5.1	37,879	0.01%
2023/01/09	15.9	99.06	6	99.30	99.10	9.9	38,027	0.03%
2023/01/06	6.7	98.57	2	98.50	98.40	4.7	37,890	0.01%
2023/01/05	5.3	98.25	11.1	98.46	98.00	-5.8	38,045	-0.02%
2023/01/04	42.8	98.18	24	98.30	98.10	18.8	38,079	0.05%
2023/01/03	43.1	98.87	43.1	98.85	99.10	0	38,013	0.00%
2022/12/30	1.1	99.96	0	0.00	99.90	1.1	37,602	0.00%
2022/12/29	17	99.71	7	99.77	99.70	10	37,753	0.03%
2022/12/28	6.5	100.19	0	0.00	100.50	6.5	38,005	0.02%
2022/12/27	2	100.75	2	101.00	100.50	0	37,915	0.00%
2022/12/26	0	0.00	3	100.50	101.00	-3	38,115	-0.01%
2022/12/23	10.3	100.79	5	100.10	101.00	5.3	38,434	0.01%
2022/12/22	3	100.83	4	100.63	101.00	-1	38,849	0.00%
2022/12/21	6.3	100.82	6.2	100.58	100.00	0.1	39,308	0.00%
2022/12/20	18.5	100.47	8.9	100.33	100.00	9.6	39,198	0.02%
2022/12/19	3	100.67	3.3	101.45	101.50	-0.3	39,135	0.00%
2022/12/16	14.1	100.83	4	101.13	100.50	10.1	38,899	0.03%
2022/12/15	15	101.87	0	0.00	101.50	15	38,102	0.04%
2022/12/14	1	102.50	1	102.50	102.50	0	38,124	0.00%
2022/12/13	20.1	101.48	5	101.40	101.00	15.1	38,141	0.04%
2022/12/12	0.1	102.00	0	0.00	102.00	0.1	37,850	0.00%
2022/12/09	4	102.25	4.6	102.50	102.00	-0.6	38,145	0.00%
2022/12/08	5	101.70	1	102.00	101.50	4	37,890	0.01%
2022/12/07	5.1	102.99	6	102.75	102.00	-0.9	37,817	0.00%
2022/12/06	17	103.50	6.6	103.46	103.00	10.4	37,621	0.03%
2022/12/05	42.3	105.67	9	106.17	105.50	33.3	37,014	0.09%
2022/12/02	27.1	105.02	27.6	105.50	105.50	-0.5	36,500	0.00%
2022/12/01	33.1	102.50	10.1	102.45	103.00	23	35,734	0.06%
2022/11/30	7	101.07	16	101.00	100.50	-9	34,905	-0.03%
2022/11/29	5.3	99.92	6	99.98	100.00	-0.7	34,038	0.00%
2022/11/28	12.2	100.04	2	100.00	100.00	10.2	33,757	0.03%
2022/11/25	6.1	100.67	0	0.00	100.50	6.1	33,605	0.02%
2022/11/24	8.2	100.26	10	100.40	101.00	-1.8	33,507	-0.01%
2022/11/23	10.2	101.15	2	101.00	100.50	8.2	33,169	0.02%
2022/11/22	5.5	100.32	1	100.50	100.50	4.5	33,091	0.01%
2022/11/21	11	100.18	2	100.75	100.00	9	32,902	0.03%
2022/11/18	10.3	101.05	1.5	101.00	100.50	8.8	32,636	0.03%
2022/11/17	3	101.33	1	101.50	101.50	2	32,326	0.01%
2022/11/16	8.5	101.82	4	101.88	101.50	4.5	32,188	0.01%
2022/11/15	11.3	101.59	13.5	101.70	101.50	-2.2	31,685	-0.01%
2022/11/14	15.6	100.61	11	100.68	101.50	4.6	31,198	0.01%
2022/11/11	48.6	100.71	20.6	100.52	100.00	28	30,512	0.09%
2022/11/10	17	100.65	0	0.00	100.50	17	29,543	0.06%
2022/11/09	11.3	101.87	8.1	102.00	102.50	3.2	29,373	0.01%
2022/11/08	11.3	100.06	5	100.20	100.00	6.3	29,190	0.02%
2022/11/07	58.5	100.22	27.7	100.01	100.00	30.8	29,498	0.10%
2022/11/04	48.7	100.33	29	100.50	100.50	19.7	29,858	0.07%
2022/11/03	7.1	101.00	6	101.00	101.00	1.1	29,990	0.00%
2022/11/02	22	101.39	8	101.50	102.00	14	29,765	0.05%
2022/11/01	31.5	101.46	28	101.38	101.50	3.5	29,668	0.01%
2022/10/31	32.4	101.99	23	102.50	102.50	9.4	29,304	0.03%
2022/10/28	4.3	103.98	0	0.00	104.00	4.3	29,222	0.01%
2022/10/27	2.6	104.50	7.2	104.57	104.00	-4.7	29,368	-0.02%
2022/10/26	0.1	103.50	8	103.88	104.00	-8	29,519	-0.03%
2022/10/25	0.1	102.50	6.2	102.92	103.50	-6.1	29,293	-0.02%
2022/10/24	6.3	103.10	10.1	104.45	103.00	-3.8	29,045	-0.01%
2022/10/21	1.1	103.00	3	103.17	103.50	-1.9	28,923	-0.01%
2022/10/20	27.4	101.51	22	102.50	102.50	5.4	29,034	0.02%
2022/10/19	3.2	103.71	4	103.63	103.00	-0.8	28,453	0.00%
2022/10/18	35	103.93	23	103.57	103.50	12	28,204	0.04%
2022/10/17	4	105.25	0	0.00	105.00	4	28,041	0.01%
2022/10/14	17	105.21	23	105.00	105.00	-6	27,956	-0.02%
2022/10/13	7	103.50	6	103.58	103.50	1	28,122	0.00%
2022/10/12	6.1	103.42	3	103.00	103.00	3.1	27,974	0.01%
2022/10/11	14.1	104.22	0	0.00	104.00	14.1	27,628	0.05%
2022/10/07	1	107.50	14	107.11	107.50	-13	27,413	-0.05%
2022/10/06	13.2	106.99	6.8	107.57	107.50	6.4	27,815	0.02%
2022/10/05	18	106.22	4.1	106.74	107.00	14	27,893	0.05%
2022/10/04	0	0.00	1	102.50	102.50	-1	27,455	0.00%
2022/10/03	24.3	100.97	22	101.02	101.00	2.3	27,474	0.01%
2022/09/30	4.2	100.67	3	100.67	102.00	1.2	27,695	0.00%
2022/09/29	21.2	101.50	3	101.17	101.50	18.2	27,913	0.07%
2022/09/28	33.8	101.60	26	100.71	100.50	7.8	28,002	0.03%
2022/09/27	2	103.50	2	103.50	103.50	0	27,942	0.00%
2022/09/26	14.5	104.61	2	104.25	104.00	12.5	28,760	0.04%
2022/09/23	4	106.63	1.1	107.00	106.50	2.9	29,122	0.01%
2022/09/22	27.1	107.37	20	107.00	107.00	7.1	29,606	0.02%
2022/09/21	11	107.27	0	0.00	107.00	11	29,763	0.04%
2022/09/20	5	107.40	8	108.25	108.50	-3	29,793	-0.01%
2022/09/19	7	106.86	1.4	107.00	107.00	5.6	29,797	0.02%
2022/09/16	25	107.02	15	107.50	107.50	10	30,004	0.03%
2022/09/15	16	108.25	12	108.50	108.00	4	30,148	0.01%
2022/09/14	2	107.75	0	108.50	107.50	2	30,383	0.01%
2022/09/13	26	109.98	50.1	109.58	110.00	-24.1	30,584	-0.08%
2022/09/12	6	108.00	0	0.00	108.50	6	30,594	0.02%
2022/09/07	47.6	106.88	21.1	106.00	106.00	26.5	31,387	0.08%
2022/09/06	5	108.00	1	108.00	108.50	4	31,270	0.01%
2022/09/05	6.2	108.16	6	108.00	108.00	0.2	31,528	0.00%
2022/09/02	4	107.63	4	107.50	107.50	0	31,931	0.00%
2022/09/01	18.5	107.39	10	107.50	107.50	8.5	32,046	0.03%
2022/08/31	12	108.00	15	108.33	109.00	-3	31,915	-0.01%
2022/08/30	3	108.17	11.6	108.49	108.50	-8.6	31,741	-0.03%
2022/08/29	17	108.41	6	108.00	108.00	11	32,006	0.03%
2022/08/26	4.6	109.89	0.2	110.00	110.50	4.4	32,155	0.01%
2022/08/25	25	109.96	0	0.00	109.50	25	32,478	0.08%
2022/08/24	10	109.60	1	109.50	109.50	9	33,426	0.03%
2022/08/23	4.2	110.00	1	110.00	110.00	3.2	34,509	0.01%
2022/08/22	7	110.36	1	110.00	111.00	6	34,940	0.02%
2022/08/19	3.1	111.00	2	111.50	111.00	1.1	35,525	0.00%
2022/08/18	11	111.00	15	111.50	112.00	-4	35,898	-0.01%
2022/08/17	46	111.50	4.2	112.10	112.50	41.8	36,728	0.11%
2022/08/16	5	110.90	1	110.50	111.00	4	36,840	0.01%
2022/08/15	3.4	112.21	3	112.00	112.00	0.4	36,930	0.00%
2022/08/12	1	112.50	15.2	113.36	112.50	-14.2	37,208	-0.04%
2022/08/11	7.4	111.64	63	112.80	113.00	-55.6	37,022	-0.15%
2022/08/10	6.1	110.15	7	109.93	110.00	-0.9	36,918	0.00%
2022/08/09	0	0.00	4	109.00	109.00	-4	36,398	-0.01%
2022/08/08	6	107.50	2.2	107.27	108.00	3.8	36,343	0.01%
2022/08/05	16	109.00	16	108.00	108.00	0	36,295	0.00%
2022/08/04	3.1	107.35	6.3	108.24	108.00	-3.2	36,249	-0.01%
2022/08/03	2	107.25	10	107.70	108.50	-8	35,932	-0.02%
2022/08/02	16	106.91	3.1	107.19	108.00	12.9	35,709	0.04%
2022/08/01	16.5	108.99	17	108.97	109.00	-0.6	35,441	0.00%
2022/07/29	1.1	109.00	3	109.00	109.00	-1.9	35,652	-0.01%
2022/07/28	18	109.00	22.1	108.48	108.50	-4.1	35,867	-0.01%
2022/07/27	8	108.63	19	108.55	108.00	-11	36,003	-0.03%
2022/07/26	0	0.00	7.3	107.85	108.00	-7.3	35,778	-0.02%
2022/07/25	1	107.50	6	107.17	107.50	-5	35,635	-0.01%
2022/07/22	0	0.00	12.1	106.00	106.00	-12.1	35,447	-0.03%
2022/07/21	2	104.25	11.6	105.00	105.50	-9.6	35,462	-0.03%
2022/07/20	9	104.11	6.8	103.91	103.50	2.2	35,419	0.01%
2022/07/19	13	104.08	5	104.40	104.00	8	35,511	0.02%
2022/07/18	6	104.58	11.1	104.05	105.00	-5.1	35,446	-0.01%
2022/07/15	8	105.00	12.1	105.50	105.00	-4.1	35,469	-0.01%
2022/07/14	20	104.80	1	105.00	105.00	19	35,384	0.05%
2022/07/13	4	103.00	4	103.37	102.50	0	34,910	0.00%
2022/07/12	10.5	100.27	1	100.50	100.50	9.5	34,569	0.03%
2022/07/11	5.1	101.11	2	101.00	101.00	3.1	34,330	0.01%
2022/07/08	6	102.92	6.1	102.84	102.00	-0.1	34,172	0.00%
2022/07/07	6	101.92	22	102.25	103.50	-16	33,867	-0.05%
2022/07/06	5.1	101.10	1	100.50	100.50	4.1	33,478	0.01%
2022/07/05	4.1	101.63	5	102.60	102.50	-0.9	33,199	0.00%
2022/07/04	41.9	100.27	16	100.03	100.00	25.9	32,860	0.08%
2022/07/01	26	107.25	10	107.05	106.00	16	32,262	0.05%
2022/06/30	18.1	109.48	15	109.73	109.00	3.1	31,744	0.01%
2022/06/29	20	111.48	7.1	111.01	111.00	12.9	31,393	0.04%
2022/06/28	3.2	111.66	6	111.75	112.00	-2.8	31,168	-0.01%
2022/06/27	21.2	111.19	21	111.40	111.00	0.2	31,040	0.00%
2022/06/24	12	109.50	1	109.50	110.00	11	30,863	0.04%
2022/06/23	17	108.24	11.4	108.78	108.00	5.6	30,701	0.02%
2022/06/22	24.1	110.48	17.9	109.60	109.50	6.2	30,281	0.02%
2022/06/21	1	111.00	6	111.58	112.00	-5	30,597	-0.02%
2022/06/20	12	109.88	1.2	110.30	109.00	10.8	30,276	0.04%
2022/06/17	5.1	109.70	23.5	110.22	109.50	-18.3	30,071	-0.06%
2022/06/16	3.2	111.67	9.5	112.58	111.50	-6.2	29,597	-0.02%
2022/06/15	1	111.50	2	112.00	112.00	-1	30,439	0.00%
2022/06/14	13.1	111.07	2.9	111.28	111.50	10.2	30,755	0.03%
2022/06/13	43.5	111.86	17	111.44	111.50	26.5	30,823	0.09%
2022/06/10	12.3	114.34	0	0.00	114.00	12.3	30,587	0.04%
2022/06/09	30	114.98	16	114.53	115.50	14	30,617	0.05%
2022/06/08	3	113.84	10	113.80	114.00	-7	30,518	-0.02%
2022/06/07	12.3	114.01	6.6	114.20	113.50	5.6	30,625	0.02%
2022/06/06	320	115.94	22.2	115.53	115.50	297.8	30,483	0.98%	大買/鉅額交易
2022/06/02	11.1	114.82	20.5	114.46	114.00	-9.4	30,890	-0.03%
2022/06/01	25.2	114.62	34.8	114.78	114.50	-9.6	31,010	-0.03%
2022/05/31	20.1	112.48	51.1	112.39	113.00	-31	30,133	-0.10%
2022/05/30	5.4	109.35	8.1	110.00	110.50	-2.7	28,871	-0.01%
2022/05/27	4	110.63	20.1	110.25	110.00	-16.1	28,372	-0.06%
2022/05/26	12.2	109.00	13	109.49	109.00	-0.8	27,992	0.00%
2022/05/25	19.1	109.92	51.6	109.51	109.50	-32.5	27,818	-0.12%
2022/05/24	5.2	108.77	8.7	108.48	108.00	-3.5	27,347	-0.01%
2022/05/23	25.1	108.44	22.2	108.12	108.00	2.9	26,969	0.01%
2022/05/20	2	107.75	26	108.27	107.00	-24	26,832	-0.09%
2022/05/19	22.3	105.60	233.1	105.24	107.50	-210.8	26,456	-0.80%	大賣/鉅額交易
2022/05/18	19.2	106.86	80.2	106.67	107.00	-61	26,023	-0.23%
2022/05/17	0	0.00	1.2	105.00	105.00	-1.2	25,518	0.00%
2022/05/16	1	104.00	5	104.50	104.50	-4	25,323	-0.02%
2022/05/13	7	103.50	7	103.50	104.00	0	25,172	0.00%
2022/05/12	1.1	102.50	1	102.50	102.00	0.1	25,217	0.00%
2022/05/11	0	0.00	2	103.50	103.00	-2	25,124	-0.01%
2022/05/10	0	0.00	7	103.14	104.00	-7	25,133	-0.03%
2022/05/09	200	104.00	9	103.44	104.00	191	25,217	0.76%	大買/鉅額交易
2022/05/06	4.2	103.03	2.1	103.74	104.00	2.2	25,527	0.01%
2022/05/05	1.9	104.50	4	104.63	104.50	-2.1	25,631	-0.01%
2022/05/04	5.6	104.00	2	103.75	104.00	3.6	25,602	0.01%
2022/05/03	1	103.00	0.8	102.07	102.50	0.2	25,586	0.00%
2022/04/29	0	0.00	2	102.00	102.00	-2	25,993	-0.01%
2022/04/28	3.1	100.50	1	100.50	101.50	2.1	26,305	0.01%
2022/04/27	12	99.97	3	100.33	100.00	9	26,323	0.03%
2022/04/26	5	100.80	1.7	101.00	101.00	3.3	26,227	0.01%
2022/04/25	22.3	100.98	2	100.75	100.50	20.3	26,131	0.08%
2022/04/22	1.1	103.45	2.1	103.00	103.50	-1	25,723	0.00%
2022/04/21	0.1	103.50	0	0.00	103.00	0.1	26,086	0.00%
2022/04/20	5.1	102.40	1	102.00	103.00	4.1	26,106	0.02%
2022/04/19	1	103.00	1	102.50	102.00	0	26,095	0.00%
2022/04/18	1	102.50	1	102.50	102.50	0	26,235	0.00%
2022/04/14	0.1	104.00	15	104.13	104.00	-14.9	27,070	-0.05%
2022/04/13	0	0.00	5	104.00	104.00	-5	27,740	-0.02%
2022/04/12	0.1	102.95	5	102.60	102.00	-4.9	29,846	-0.02%
2022/04/11	8.3	102.03	3	102.67	102.00	5.3	29,853	0.02%
2022/04/08	6.2	102.68	6	102.50	103.00	0.2	29,736	0.00%
2022/04/07	15	103.13	0	0.00	103.00	15	29,605	0.05%
2022/04/06	18	104.56	3	104.83	105.00	15	29,253	0.05%
2022/04/01	4	104.63	1	104.50	104.50	3	28,990	0.01%
2022/03/31	1	106.00	0	0.00	106.00	1	28,748	0.00%
2022/03/30	4	105.50	0	105.50	105.50	4	28,608	0.01%
2022/03/29	1.2	105.08	2	105.50	105.50	-0.8	28,506	0.00%
2022/03/28	2	105.00	7.1	106.00	106.00	-5.1	28,443	-0.02%
2022/03/25	11	106.55	8.1	106.56	106.00	3	28,332	0.01%
2022/03/24	17	106.35	20.3	106.76	106.50	-3.3	28,289	-0.01%
2022/03/23	1	104.50	11.6	104.96	105.50	-10.6	27,980	-0.04%
2022/03/22	6.2	104.00	5	104.00	104.00	1.2	28,224	0.00%
2022/03/21	9	104.94	3.2	105.00	104.50	5.8	28,256	0.02%
2022/03/18	8	104.31	16.5	105.44	106.00	-8.5	28,271	-0.03%
2022/03/17	2.2	103.50	22	103.84	104.00	-19.8	27,192	-0.07%
2022/03/16	11.1	101.00	1	101.50	101.50	10.1	26,806	0.04%
2022/03/15	10	101.25	2	101.00	101.00	8	26,458	0.03%
2022/03/14	1	102.51	1	103.50	102.50	0	26,525	0.00%
2022/03/11	2	103.25	3	103.50	103.50	-1	26,516	0.00%
2022/03/10	0.3	103.00	2.1	103.02	103.00	-1.8	26,500	-0.01%
2022/03/09	13.3	101.62	11	101.91	101.50	2.3	26,385	0.01%
2022/03/08	27.4	101.08	7	101.36	101.50	20.4	26,349	0.08%
2022/03/07	14.3	102.86	1.4	102.86	102.50	12.9	25,720	0.05%
2022/03/04	4	104.50	5	104.30	105.00	-1	25,816	0.00%
2022/03/03	3	104.83	0	0.00	104.50	3	25,972	0.01%
2022/03/02	3.2	104.50	3	104.50	104.50	0.2	26,143	0.00%
2022/03/01	2	104.75	5	104.70	104.50	-3	26,204	-0.01%
2022/02/25	1.6	103.18	8	103.06	103.00	-6.4	26,220	-0.02%
2022/02/24	19.1	103.18	10	102.90	102.50	9.1	26,098	0.03%
2022/02/23	2	104.50	13	104.58	105.00	-11	25,606	-0.04%
2022/02/22	13.3	104.31	0	0.00	104.50	13.3	25,709	0.05%
2022/02/21	0	0.00	3.1	106.00	106.00	-3.1	25,784	-0.01%
2022/02/18	3	105.50	3	105.50	105.50	0	25,924	0.00%
2022/02/17	0.5	106.00	4	106.00	106.00	-3.5	25,998	-0.01%
2022/02/16	6	105.00	0	0.00	105.50	6	26,003	0.02%
2022/02/15	5	104.20	0	0.00	104.00	5	26,223	0.02%
2022/02/14	0.6	104.49	3	104.00	104.00	-2.4	26,310	-0.01%
2022/02/11	0	105.50	1	105.50	106.00	-1	26,318	0.00%
2022/02/10	0.5	106.00	18.8	106.32	106.50	-18.3	26,440	-0.07%
2022/02/09	5	105.90	16.8	106.02	106.50	-11.8	26,437	-0.04%
2022/02/08	4.3	105.50	15.3	104.88	105.50	-10.9	26,352	-0.04%
2022/02/07	8.1	102.69	23.1	103.50	103.00	-15	25,826	-0.06%
2022/01/26	8.3	102.20	0	0.00	102.00	8.3	25,471	0.03%
2022/01/25	16.1	102.58	7	102.50	103.00	9.1	25,257	0.04%
2022/01/24	12.3	103.10	14	103.14	103.00	-1.7	25,076	-0.01%
2022/01/21	10.9	102.41	3.4	102.35	102.00	7.4	24,727	0.03%
2022/01/20	3.4	103.65	2	103.50	103.00	1.4	24,415	0.01%
2022/01/19	5	103.50	0	0.00	103.50	5	24,199	0.02%
2022/01/18	6.1	104.01	7	104.00	103.50	-0.9	24,100	0.00%
2022/01/17	2.2	103.53	2	104.00	103.50	0.2	24,204	0.00%
2022/01/14	21.2	103.85	1	104.00	103.50	20.2	24,181	0.08%
2022/01/13	14.4	105.35	0.7	105.43	105.50	13.7	24,050	0.06%
2022/01/12	5	104.30	0	0.00	104.50	5	24,214	0.02%
2022/01/11	2.9	104.33	7.7	104.31	104.50	-4.8	24,338	-0.02%
2022/01/10	13.2	105.04	7	105.00	104.50	6.2	24,605	0.03%
2022/01/07	11	106.68	12	106.42	106.50	-1	24,846	0.00%
2022/01/06	93	107.66	77	107.03	107.00	16	24,497	0.07%
2022/01/05	80	109.36	94.3	108.45	109.00	-14.3	23,990	-0.06%
2022/01/04	6.1	103.50	0	0.00	103.50	6.1	22,264	0.03%
2022/01/03	11.1	103.64	7.2	103.94	103.00	3.9	22,420	0.02%
2021/12/30	3	104.17	1	104.50	104.00	2	22,693	0.01%
2021/12/29	6	104.58	3.3	104.70	105.00	2.7	23,058	0.01%
2021/12/28	1.1	104.95	3	105.00	105.50	-1.9	23,528	-0.01%
2021/12/27	1	104.50	1	104.50	104.50	0	23,690	0.00%
2021/12/24	2	104.50	0	0.00	104.00	2	24,112	0.01%
2021/12/22	12.7	103.68	1	103.50	103.50	11.7	24,599	0.05%
2021/12/21	7	104.00	3	104.50	104.50	4	24,777	0.02%
2021/12/20	7.4	103.23	5	103.00	103.00	2.4	24,788	0.01%
2021/12/17	7.3	103.59	0	0.00	103.50	7.3	24,743	0.03%
2021/12/16	21	103.98	0	0.00	103.50	21	24,530	0.09%
2021/12/15	6.1	104.33	3	104.83	105.00	3.1	24,606	0.01%
2021/12/14	6.2	104.34	6	105.00	104.50	0.2	24,867	0.00%
2021/12/13	16.1	104.60	1.5	105.50	104.50	14.6	24,882	0.06%
2021/12/10	8	105.06	2	105.00	105.00	6	25,648	0.02%
2021/12/09	0.2	105.50	0	0.00	106.00	0.2	25,628	0.00%
2021/12/08	13.3	105.54	2	106.00	105.00	11.3	25,632	0.04%
2021/12/07	14.2	106.21	0.1	106.00	106.00	14.1	25,267	0.06%
2021/12/06	2	107.00	7	106.50	106.50	-5	25,185	-0.02%
2021/12/03	1	105.50	3	105.50	105.00	-2	25,281	-0.01%
2021/12/02	3	105.17	4.2	106.22	105.00	-1.2	25,365	0.00%
2021/12/01	3	105.50	13	105.50	105.50	-10	25,219	-0.04%
2021/11/30	12.1	103.80	0	0.00	103.50	12.1	25,243	0.05%
2021/11/29	12.1	103.71	3	104.33	103.50	9.1	24,913	0.04%
2021/11/26	15.6	103.94	5.2	104.02	103.50	10.4	24,820	0.04%
2021/11/25	7.1	105.30	1.1	105.05	105.00	6	24,927	0.02%
2021/11/24	13.4	105.24	3	105.00	105.50	10.4	24,868	0.04%
2021/11/23	12.4	106.06	6	106.08	106.00	6.4	24,601	0.03%
2021/11/22	4	106.75	2	106.75	106.50	2	24,446	0.01%
2021/11/19	9.1	107.16	4	106.75	106.50	5.1	24,384	0.02%
2021/11/18	0.6	107.09	0	0.00	107.00	0.6	24,337	0.00%
2021/11/17	7	107.21	10	107.50	107.00	-3	24,205	-0.01%
2021/11/16	7	108.00	12	108.54	108.00	-5	24,180	-0.02%
2021/11/15	7	108.71	2	109.00	108.00	5	24,775	0.02%
2021/11/12	7	109.07	4	108.88	109.00	3	24,877	0.01%
2021/11/11	5.1	107.62	1	107.50	107.50	4.1	24,858	0.02%
2021/11/10	3.1	108.84	7.4	108.82	109.00	-4.3	25,126	-0.02%
2021/11/09	3	107.17	8.1	107.56	108.00	-5.1	25,521	-0.02%
2021/11/08	24	107.15	0	0.00	107.50	24	25,431	0.09%
2021/11/05	1	109.00	1	107.51	109.00	0	25,877	0.00%
2021/11/04	2.6	108.00	6	107.83	108.00	-3.4	26,297	-0.01%
2021/11/03	3	107.83	1	108.00	107.50	2	26,495	0.01%
2021/11/02	0	0.00	6.1	108.07	107.50	-6.1	26,978	-0.02%
2021/11/01	7.1	107.07	0	0.00	106.50	7.1	26,974	0.03%
2021/10/29	2.5	107.28	0	0.00	107.00	2.5	27,025	0.01%
2021/10/28	5	108.20	4	108.25	108.50	1	27,041	0.00%
2021/10/27	2.1	108.02	0	0.00	108.00	2.1	27,205	0.01%
2021/10/26	1.1	108.95	4	108.63	109.00	-2.9	27,413	-0.01%
2021/10/25	4	108.50	25.6	108.47	108.00	-21.6	27,459	-0.08%
2021/10/22	0	0.00	11.9	108.04	107.50	-11.9	27,653	-0.04%
2021/10/21	1	108.00	8	107.88	108.00	-7	27,868	-0.03%
2021/10/20	2.1	107.02	3.2	108.11	107.50	-1.1	27,916	0.00%
2021/10/19	9.1	107.11	5.3	107.31	107.00	3.8	27,785	0.01%
2021/10/18	15.7	109.02	21.7	108.63	107.50	-6	28,334	-0.02%
2021/10/15	25.2	108.52	25.8	108.75	109.50	-0.6	28,682	0.00%
2021/10/14	3	106.83	9.5	106.97	106.50	-6.5	28,303	-0.02%
2021/10/13	5	105.10	8	105.75	105.50	-3	28,537	-0.01%
2021/10/12	50	105.11	8	104.50	105.00	42	28,786	0.15%
2021/10/08	10.1	107.80	17	107.47	108.00	-6.9	29,185	-0.02%
2021/10/07	13	106.15	19	106.24	107.00	-6	29,179	-0.02%
2021/10/06	9.2	103.73	24	104.08	103.00	-14.8	29,150	-0.05%
2021/10/05	21.8	101.70	5	101.40	101.50	16.8	28,786	0.06%
2021/10/04	21	103.14	10	103.10	103.00	11	28,567	0.04%
2021/10/01	29.1	103.54	9	103.22	103.00	20.1	28,543	0.07%
2021/09/30	14.5	104.79	7.2	105.02	105.00	7.3	28,439	0.03%
2021/09/29	19.5	104.78	20	105.00	105.00	-0.5	28,792	0.00%
2021/09/28	9	106.50	1.1	106.55	106.50	7.9	29,592	0.03%
2021/09/27	11.1	108.13	7	107.50	107.50	4.1	29,497	0.01%
2021/09/24	6.2	107.60	0	0.00	107.50	6.2	29,530	0.02%
2021/09/23	7	107.00	1.1	107.00	106.50	5.9	29,793	0.02%
2021/09/22	13	106.73	1	106.50	107.00	12	29,774	0.04%
2021/09/17	4	108.75	10	108.50	108.50	-6	29,528	-0.02%
2021/09/16	12.2	109.00	7.7	108.03	107.50	4.5	29,476	0.02%
2021/09/15	20.3	109.62	27	109.52	108.50	-6.7	29,612	-0.02%
2021/09/14	11	107.32	7.4	107.00	107.50	3.6	29,019	0.01%
2021/09/13	5	106.90	0	0.00	106.50	5	29,065	0.02%
2021/09/10	1	107.50	0	0.00	108.00	1	29,390	0.00%
2021/09/09	2.2	107.09	0.2	107.17	107.00	2.1	29,660	0.01%
2021/09/08	4.4	107.77	7.3	108.71	107.50	-2.9	29,623	-0.01%
2021/09/07	3.1	109.16	5.2	109.00	108.50	-2.1	29,547	-0.01%
2021/09/06	33.1	110.60	2.2	111.68	111.00	30.9	29,553	0.10%
2021/09/03	30	111.93	17	112.09	112.50	13	29,849	0.04%
2021/09/02	5.2	111.68	4	112.13	111.50	1.2	29,768	0.00%
2021/09/01	3.1	110.52	5	111.40	111.00	-1.9	29,654	-0.01%
2021/08/31	2.1	109.24	5.1	109.79	111.00	-3	29,587	-0.01%
2021/08/30	3.2	107.84	4	108.50	109.00	-0.9	29,418	0.00%
2021/08/27	1.1	107.09	1	108.00	108.00	0.1	29,666	0.00%
2021/08/26	9.1	107.84	7	107.57	107.50	2.1	29,835	0.01%
2021/08/25	8.3	108.08	7.2	108.50	108.50	1.1	30,168	0.00%
2021/08/24	6.1	108.50	12.1	108.62	109.00	-6	30,304	-0.02%
2021/08/23	6.2	107.02	9	107.33	107.50	-2.8	30,576	-0.01%
2021/08/20	10.2	103.72	7	104.64	104.50	3.2	30,649	0.01%
2021/08/19	11.1	103.93	4.5	103.69	103.00	6.6	31,163	0.02%
2021/08/18	13.2	105.25	0	0.00	107.00	13.2	30,717	0.04%
2021/08/17	4.1	106.26	10	107.20	106.50	-5.9	31,031	-0.02%
2021/08/16	7.5	107.13	1.1	107.09	107.50	6.4	31,124	0.02%
2021/08/13	22.1	109.36	15	109.53	109.00	7.1	31,441	0.02%
2021/08/12	1.6	109.00	2.3	109.28	109.00	-0.7	31,378	0.00%
2021/08/11	15	107.33	1.1	108.02	109.00	14	31,859	0.04%
2021/08/10	23.5	109.70	0	0.00	108.50	23.5	32,440	0.07%
2021/08/09	6.1	112.49	6	112.00	112.00	0.1	33,341	0.00%
2021/08/06	26.3	112.16	16.1	112.53	112.50	10.2	33,684	0.03%
2021/08/05	2	111.00	5.3	111.81	112.00	-3.3	34,169	-0.01%
2021/08/04	7.5	111.60	7	112.00	112.00	0.5	36,329	0.00%
2021/08/03	6	111.58	1	112.00	111.50	5	37,309	0.01%
2021/08/02	2	112.00	5.1	112.40	113.00	-3.1	37,640	-0.01%
2021/07/30	8.1	110.44	1	110.00	110.00	7.1	38,246	0.02%
2021/07/29	8	110.63	9.2	110.40	111.00	-1.2	38,400	0.00%
2021/07/28	6.2	109.27	5	109.80	110.50	1.2	39,142	0.00%
2021/07/27	6	110.83	7.6	111.16	111.50	-1.6	40,042	0.00%
2021/07/26	13.1	110.23	7	110.00	110.00	6.1	40,774	0.01%
2021/07/23	10.2	110.66	2	111.25	110.50	8.2	40,978	0.02%
2021/07/22	14.4	110.79	9	111.00	110.50	5.4	41,267	0.01%
2021/07/21	62.8	114.03	10	113.15	112.50	52.8	41,185	0.13%
2021/07/20	54	115.06	14	114.79	114.50	40	40,817	0.10%
2021/07/19	48.1	117.36	15.2	117.13	116.50	32.8	41,033	0.08%
2021/07/16	10	118.50	16	118.53	119.50	-6	41,627	-0.01%
2021/07/15	20.2	118.85	31.3	118.95	119.50	-11.1	41,646	-0.03%
2021/07/14	9	116.94	10.4	116.93	116.00	-1.4	41,038	0.00%
2021/07/13	44	116.41	39.1	116.24	116.50	4.9	41,122	0.01%
2021/07/12	10.1	115.25	13.1	114.81	115.00	-3.1	41,396	-0.01%
2021/07/09	19	113.89	2	114.25	114.00	17	41,770	0.04%
2021/07/08	6.8	115.87	3.2	115.50	115.50	3.6	42,184	0.01%
2021/07/07	12.1	115.91	6.5	115.93	115.00	5.5	42,614	0.01%
2021/07/06	7	116.36	7	116.21	116.50	0	43,302	0.00%
2021/07/05	8.2	115.37	49.9	115.08	117.00	-41.7	43,911	-0.10%
2021/07/02	3.5	111.98	3.1	111.82	111.50	0.4	43,223	0.00%
2021/07/01	1.4	112.00	4.4	112.00	112.00	-3.1	43,510	-0.01%
2021/06/30	13.7	113.10	17	112.85	112.00	-3.3	43,940	-0.01%
2021/06/29	3.2	111.84	6	111.92	111.50	-2.8	45,039	-0.01%
2021/06/28	9.2	111.73	8	111.81	111.50	1.2	46,909	0.00%
2021/06/25	79.3	113.99	22.4	114.16	113.00	56.9	47,286	0.12%
2021/06/24	10	112.50	6	112.42	113.00	4	47,379	0.01%
2021/06/23	3	110.17	27.2	110.98	111.50	-24.2	47,741	-0.05%
2021/06/22	4	108.76	1.1	109.48	108.50	3	48,354	0.01%
2021/06/21	41.7	108.98	9	109.00	108.50	32.6	49,335	0.07%
2021/06/18	28.1	111.84	2	112.25	111.50	26.1	50,635	0.05%
2021/06/17	3.2	111.79	15	112.00	113.00	-11.8	51,947	-0.02%
2021/06/16	42.4	112.06	5.6	112.04	111.50	36.9	54,351	0.07%
2021/06/15	8.4	112.56	1.3	113.00	113.00	7.1	56,251	0.01%
2021/06/11	15	113.17	17.1	113.47	113.50	-2.1	58,242	0.00%
2021/06/10	4	110.63	6	110.75	110.50	-2	59,189	0.00%
2021/06/09	5	109.70	1	110.01	109.50	4	60,027	0.01%
2021/06/08	9.2	110.24	5.1	110.71	110.50	4.1	61,243	0.01%
2021/06/07	4	111.25	3	111.17	110.50	1	62,197	0.00%
2021/06/04	4.2	110.98	2.1	111.26	112.00	2.1	62,654	0.00%
2021/06/03	3.3	111.55	7	112.21	111.00	-3.7	62,906	-0.01%
2021/06/02	27.2	112.39	15	112.10	112.00	12.1	63,414	0.02%
2021/06/01	10.2	113.70	9	114.44	114.50	1.1	64,306	0.00%
2021/05/31	8	112.69	25.7	113.00	113.50	-17.7	65,255	-0.03%
2021/05/28	16.1	110.56	7.1	110.78	111.00	9	66,126	0.01%
2021/05/27	12.1	108.79	8.1	109.06	109.50	4	66,575	0.01%
2021/05/26	4.2	111.27	6.1	111.82	111.50	-1.9	67,559	0.00%
2021/05/25	20.4	112.25	17.5	112.13	112.00	3	69,013	0.00%
2021/05/24	9.2	109.06	20.1	108.73	109.50	-10.9	69,079	-0.02%
2021/05/21	11.4	108.78	25.2	109.26	109.50	-13.8	69,408	-0.02%
2021/05/20	6.5	105.75	19.1	105.95	106.00	-12.7	69,516	-0.02%
2021/05/19	17.6	105.24	15.6	105.24	105.00	2	70,236	0.00%
2021/05/18	19.6	102.72	86	104.63	107.00	-66.5	70,231	-0.09%
2021/05/17	40.5	99.45	50.5	99.82	98.20	-10	70,387	-0.01%
2021/05/14	3.4	104.88	7	104.71	104.50	-3.7	70,236	-0.01%
2021/05/13	16.4	102.32	32.3	101.99	103.00	-15.9	70,571	-0.02%
2021/05/12	76.9	103.94	88.1	102.82	102.00	-11.2	70,334	-0.02%
2021/05/11	33.5	108.08	6.5	107.89	107.00	27	69,233	0.04%
2021/05/10	23.1	114.06	16	113.88	113.00	7.1	69,994	0.01%
2021/05/07	14.5	116.18	49.3	116.37	117.50	-34.7	72,312	-0.05%
2021/05/06	8.5	112.15	18	111.92	112.50	-9.5	73,359	-0.01%
2021/05/05	34.5	111.63	9.4	112.24	110.00	25.1	74,195	0.03%
2021/05/04	30.1	109.28	77	109.67	108.50	-46.8	75,249	-0.06%
2021/05/03	28.1	113.86	32.2	113.45	112.50	-4.1	76,133	-0.01%
2021/04/29	35.2	116.96	42.9	117.59	116.00	-7.7	78,603	-0.01%
2021/04/28	17.7	117.16	2.3	117.33	117.00	15.4	79,282	0.02%
2021/04/27	31.1	118.89	169.6	119.89	118.50	-138.4	80,842	-0.17%	大賣/鉅額交易
2021/04/26	203.1	118.89	8	118.94	117.50	195.1	81,368	0.24%	大買/鉅額交易
2021/04/23	32	118.28	14	118.11	119.00	18	82,262	0.02%
2021/04/22	60.5	118.53	21.3	118.35	117.50	39.2	84,441	0.05%
2021/04/21	19.4	120.19	0	0.00	120.00	19.4	88,574	0.02%
2021/04/20	12	121.50	14.8	121.93	122.00	-2.8	89,305	0.00%
2021/04/19	24.8	122.51	12	122.33	121.50	12.8	90,633	0.01%
2021/04/16	19.6	123.26	20.1	123.00	123.50	-0.6	91,260	0.00%
2021/04/15	5.3	120.72	10	120.35	121.00	-4.7	92,273	-0.01%
2021/04/14	25.3	121.37	13.9	120.51	121.50	11.3	93,500	0.01%
2021/04/13	17.2	122.47	12.9	122.07	122.50	4.3	96,281	0.00%
2021/04/12	25	120.56	24	121.31	120.50	1	99,322	0.00%
2021/04/09	31.7	120.93	13	121.12	120.00	18.7	102,027	0.02%
2021/04/08	10.3	122.52	8	122.56	122.50	2.3	101,224	0.00%
2021/04/07	19.2	123.11	3.4	123.47	123.50	15.8	101,243	0.02%
2021/04/06	13.1	123.31	21.3	123.00	122.50	-8.2	101,439	-0.01%
2021/04/01	27.4	121.99	47.7	121.97	121.50	-20.4	101,864	-0.02%
2021/03/31	84.6	124.86	34.9	124.25	124.00	49.7	102,143	0.05%
2021/03/30	13.1	129.27	8.3	129.36	129.50	4.8	100,661	0.00%
2021/03/29	17.1	128.00	6.2	128.32	128.50	10.8	100,823	0.01%
2021/03/26	20.7	126.93	15.2	127.13	126.50	5.5	101,700	0.01%
2021/03/25	27.1	127.46	26.1	127.52	126.50	1	101,299	0.00%
2021/03/24	63.9	128.73	35.1	129.93	128.00	28.8	100,686	0.03%
2021/03/23	49.4	132.86	46.7	131.80	130.50	2.7	99,806	0.00%
2021/03/22	30.4	126.82	65.9	128.11	130.00	-35.4	98,701	-0.04%
2021/03/19	98.8	124.80	65.4	125.38	123.50	33.3	97,546	0.03%
2021/03/18	42	129.85	62.7	129.86	129.50	-20.7	95,637	-0.02%
2021/03/17	43.5	125.77	107.6	126.00	126.00	-64.1	94,357	-0.07%	大賣/
2021/03/16	20.2	122.25	30.3	122.65	123.00	-10.2	92,873	-0.01%
2021/03/15	17.2	120.43	85.8	119.99	121.00	-68.6	92,452	-0.07%
2021/03/12	15.3	119.40	47.9	119.29	120.00	-32.6	93,263	-0.03%
2021/03/11	11	116.82	42	117.07	117.00	-31	94,385	-0.03%
2021/03/10	22.1	115.88	9	115.83	115.50	13.1	93,926	0.01%
2021/03/09	7.1	113.42	20.6	114.24	115.00	-13.5	93,640	-0.01%
2021/03/08	23.7	114.15	31.6	114.94	113.50	-7.9	93,481	-0.01%
2021/03/05	47.2	114.56	16	115.16	115.00	31.2	92,985	0.03%
2021/03/04	29.7	113.26	26	114.40	114.50	3.7	92,545	0.00%
2021/03/03	7	114.36	17.6	114.17	115.50	-10.6	91,575	-0.01%
2021/03/02	17.2	113.44	13	113.73	112.00	4.1	90,689	0.00%
2021/02/26	69.4	112.83	2.1	112.59	112.00	67.3	90,179	0.07%
2021/02/25	10.7	115.44	49	115.08	116.50	-38.3	88,553	-0.04%
2021/02/24	26.2	111.80	15.5	112.60	110.50	10.7	87,097	0.01%
2021/02/23	9.4	110.32	78.2	109.86	111.50	-68.8	86,598	-0.08%
2021/02/22	33.2	112.02	17.8	112.01	111.00	15.5	86,137	0.02%
2021/02/19	49.7	110.34	14	110.11	110.00	35.7	85,645	0.04%
2021/02/18	15.2	113.48	18	113.72	113.00	-2.8	84,850	0.00%
2021/02/17	45.5	114.17	22.9	113.74	114.00	22.6	84,908	0.03%
2021/02/05	34.3	113.93	25.3	113.97	113.50	8.9	83,928	0.01%
2021/02/04	14.4	113.84	16	114.50	114.00	-1.7	83,134	0.00%
2021/02/03	37.4	116.75	25.1	116.30	116.50	12.3	82,680	0.01%
2021/02/02	66.7	116.26	31.4	116.01	116.50	35.2	82,107	0.04%
2021/02/01	27.3	110.37	107.2	110.08	113.00	-79.9	81,389	-0.10%	大賣/
2021/01/29	91.4	115.04	49.5	115.23	111.50	41.9	79,640	0.05%
2021/01/28	79.7	119.32	24.4	118.72	118.50	55.3	76,874	0.07%
2021/01/27	23.1	123.33	37	123.35	123.00	-13.9	75,136	-0.02%
2021/01/26	45.4	122.15	39.9	121.57	122.00	5.5	73,916	0.01%
2021/01/25	32.8	119.95	91.8	120.42	123.00	-59	72,070	-0.08%
2021/01/22	88.1	120.34	134.7	120.36	121.50	-46.6	70,174	-0.07%	大賣/
2021/01/21	48.3	116.78	80.4	116.05	117.00	-32.1	67,021	-0.05%
2021/01/20	95.3	116.93	117.7	115.78	114.50	-22.4	66,129	-0.03%	大賣/
2021/01/19	20.1	115.09	93.7	115.07	115.00	-73.6	64,197	-0.11%
2021/01/18	56.4	113.38	59.4	112.99	114.00	-3	63,005	0.00%
2021/01/15	96.8	115.66	32.3	115.32	115.50	64.5	61,737	0.10%
2021/01/14	52.7	113.45	261.9	113.53	116.00	-209.2	59,302	-0.35%	大賣/鉅額交易
2021/01/13	23.7	105.94	13.2	106.08	106.50	10.6	54,542	0.02%
2021/01/12	40.2	104.46	30.9	103.92	104.00	9.3	53,983	0.02%
2021/01/11	35.5	107.44	19.3	107.66	107.50	16.2	53,647	0.03%
2021/01/08	69.7	107.60	56.7	107.77	108.00	13.1	53,291	0.02%
2021/01/07	31.8	106.81	93.5	106.66	107.00	-61.7	51,832	-0.12%
2021/01/06	87.4	106.21	91.4	105.76	105.00	-4	50,561	-0.01%
2021/01/05	123.6	103.09	167.1	103.40	104.00	-43.5	47,274	-0.09%	大買/大賣/
2021/01/04	35	97.26	130.2	96.75	99.90	-95.1	44,037	-0.22%	大賣/
2020/12/31	14.2	91.42	12.5	91.73	92.00	1.7	40,427	0.00%
2020/12/30	3	91.03	9.1	91.08	91.60	-6.1	40,179	-0.02%
2020/12/29	33.4	90.91	57.2	90.81	90.40	-23.8	39,796	-0.06%
2020/12/28	27.5	92.04	21.8	92.25	91.80	5.7	39,355	0.01%
2020/12/25	76.3	91.60	100.5	91.67	91.80	-24.2	38,556	-0.06%
2020/12/24	11	89.36	8.7	89.51	89.60	2.3	37,188	0.01%
2020/12/23	15.3	88.81	41	88.90	88.80	-25.7	37,032	-0.07%
2020/12/22	59.1	89.06	118.4	89.07	87.70	-59.3	36,732	-0.16%	大賣/
2020/12/21	5	87.82	9	87.41	88.00	-4	36,124	-0.01%
2020/12/18	2	87.85	2.1	88.03	87.70	-0.1	35,941	0.00%
2020/12/17	3.2	87.77	13.4	87.99	87.80	-10.2	35,866	-0.03%
2020/12/16	0	0.00	19.8	87.78	88.20	-19.8	35,716	-0.06%
2020/12/15	28	86.82	9	86.84	87.10	19	35,463	0.05%
2020/12/14	14.2	88.59	14.2	88.56	87.70	0	35,162	0.00%
2020/12/11	31.1	86.94	47	87.88	87.60	-16	34,666	-0.05%
2020/12/10	44.2	87.72	43	87.63	87.70	1.2	33,930	0.00%
2020/12/09	16.5	88.89	27.1	88.94	89.00	-10.6	33,480	-0.03%
2020/12/08	128.5	88.46	108.6	88.57	87.60	19.9	32,621	0.06%	大買/大賣/
2020/12/07	56	85.96	69.4	86.67	87.90	-13.4	31,140	-0.04%
2020/12/04	16	82.98	57	83.00	82.90	-41	28,798	-0.14%
2020/12/03	7.6	82.10	6.2	82.10	82.00	1.4	28,368	0.01%
2020/12/02	13.3	82.58	2	82.75	82.70	11.3	28,204	0.04%
2020/12/01	2.2	82.31	18.4	82.58	82.90	-16.2	28,227	-0.06%
2020/11/30	27	82.70	9	82.54	82.30	18	28,504	0.06%
2020/11/27	31	82.54	9	82.78	82.60	22	27,917	0.08%
2020/11/26	10	82.94	15	82.88	83.00	-5	27,869	-0.02%
2020/11/25	4	81.83	4.2	81.90	82.00	-0.2	27,823	0.00%
2020/11/24	10	82.46	2.1	82.00	82.00	7.9	27,853	0.03%
2020/11/23	2	82.80	13.6	82.82	82.90	-11.6	27,877	-0.04%
2020/11/20	10	82.38	5	82.40	82.50	5	27,738	0.02%
2020/11/19	5	82.76	3	82.77	82.90	2	27,618	0.01%
2020/11/18	8	83.24	58	83.00	83.20	-50	27,595	-0.18%
2020/11/17	13.1	82.87	19	82.75	83.00	-5.9	27,491	-0.02%
2020/11/16	7.5	82.41	39	82.52	82.60	-31.5	27,885	-0.11%
2020/11/13	6.2	81.45	9	81.21	81.40	-2.8	27,577	-0.01%
2020/11/12	8	81.29	17.1	81.68	81.90	-9.1	27,494	-0.03%
2020/11/11	17.2	81.12	19.9	81.42	81.60	-2.7	27,213	-0.01%
2020/11/10	14.3	81.02	7	80.84	80.80	7.3	27,174	0.03%
2020/11/09	12	81.10	20	80.97	81.20	-8	28,235	-0.03%
2020/11/06	1.1	79.69	19	79.62	79.70	-18	28,321	-0.06%
2020/11/05	0	0.00	1	79.00	79.00	-1	28,488	0.00%
2020/11/04	2	78.30	8	78.83	78.80	-6	29,073	-0.02%
2020/11/03	18	78.25	4.4	78.40	78.30	13.7	29,122	0.05%
2020/11/02	1.2	77.59	4.3	78.01	78.30	-3.1	29,432	-0.01%
2020/10/30	12.4	77.68	0	0.00	77.50	12.4	29,600	0.04%
2020/10/29	5.1	77.47	4	77.48	78.00	1.1	29,550	0.00%
2020/10/28	17	78.98	3.7	78.72	78.30	13.3	30,059	0.04%
2020/10/27	3.1	79.64	2	79.75	80.00	1.1	30,234	0.00%
2020/10/26	11.2	80.16	4.4	80.15	80.20	6.8	30,632	0.02%
2020/10/23	6	80.90	6	80.77	80.70	0	31,049	0.00%
2020/10/22	3.2	80.41	8	80.56	80.80	-4.8	32,073	-0.02%
2020/10/21	6.2	80.79	33	80.72	80.40	-26.8	32,779	-0.08%
2020/10/20	3.5	81.30	40	81.41	81.40	-36.5	33,058	-0.11%
2020/10/19	10	80.88	49.5	80.86	81.30	-39.5	33,610	-0.12%
2020/10/16	6	79.28	11	79.01	78.60	-5	33,408	-0.01%
2020/10/15	2	78.00	4	78.23	78.10	-2	33,847	-0.01%
2020/10/14	7	78.13	4	78.33	78.00	3	34,602	0.01%
2020/10/13	4.3	78.50	5	78.46	78.90	-0.7	34,800	0.00%
2020/10/12	3	78.50	7	78.53	78.70	-4	35,259	-0.01%
2020/10/08	1	77.50	6	77.67	78.00	-5	35,425	-0.01%
2020/10/07	10.1	77.41	4	77.60	77.40	6.1	35,744	0.02%
2020/10/06	1	77.80	0	0.00	77.80	1	36,066	0.00%
2020/10/05	2	77.75	6	77.62	77.70	-4	36,653	-0.01%
2020/09/30	9	77.76	7	77.80	77.40	2	37,159	0.01%
2020/09/29	9	77.48	5	77.66	77.00	4	37,455	0.01%
2020/09/28	0.1	76.90	16	75.93	76.90	-15.9	37,793	-0.04%
2020/09/25	22	74.98	1.1	75.53	74.30	20.9	38,001	0.05%
2020/09/24	77	75.53	26.5	75.35	75.00	50.5	38,076	0.13%
2020/09/23	18	76.87	11.2	76.87	76.70	6.8	37,687	0.02%
2020/09/22	9.1	76.95	1	77.00	76.80	8.1	38,132	0.02%
2020/09/21	6	77.67	9	77.59	77.40	-3	38,706	-0.01%
2020/09/18	1.1	77.73	2	78.00	77.60	-0.9	40,000	0.00%
2020/09/17	8.2	78.17	2	78.80	78.10	6.2	40,947	0.02%
2020/09/16	8	79.01	20	78.95	78.80	-12	41,362	-0.03%
2020/09/15	5.4	79.06	2	79.10	79.10	3.4	41,339	0.01%
2020/09/14	15.3	78.96	11	79.24	79.40	4.3	41,646	0.01%
2020/09/11	4.2	78.33	22	78.22	78.50	-17.8	41,491	-0.04%
2020/09/10	0.2	78.50	2	78.40	78.50	-1.9	41,523	0.00%
2020/09/09	2	77.00	2	77.45	77.90	0	41,410	0.00%
2020/09/08	6.3	77.81	4.4	77.70	77.50	1.9	41,473	0.00%
2020/09/07	10	77.02	5.2	77.21	77.30	4.8	41,611	0.01%
2020/09/04	23	76.92	15	76.99	76.90	8	41,954	0.02%
2020/09/03	21	78.71	1	78.70	77.70	20	41,789	0.05%
2020/09/02	10	77.14	1	77.30	77.80	9	41,734	0.02%
2020/09/01	1.6	76.95	0	0.00	77.00	1.6	42,211	0.00%
2020/08/31	4.4	77.59	4	77.75	76.90	0.4	42,474	0.00%
2020/08/28	5.2	77.42	4.6	77.85	77.50	0.6	42,692	0.00%
2020/08/27	7	77.77	0.1	78.00	77.50	6.9	42,988	0.02%
2020/08/26	5.6	78.17	3	78.13	78.20	2.6	43,281	0.01%
2020/08/25	26	78.38	8	78.24	78.30	18	43,441	0.04%
2020/08/24	5	77.90	0	0.00	77.60	5	43,891	0.01%
2020/08/21	5	77.94	5	78.20	78.20	0	43,964	0.00%
2020/08/20	26	78.08	8	77.66	77.10	18	43,929	0.04%
2020/08/19	6.4	79.98	11	80.22	79.30	-4.6	43,368	-0.01%
2020/08/18	9.1	79.81	2	80.35	79.80	7.1	43,283	0.02%
2020/08/17	5.5	80.15	3.1	80.27	80.20	2.4	43,604	0.01%
2020/08/14	2	80.00	7	80.13	80.40	-5	43,618	-0.01%
2020/08/13	28	80.17	25	79.88	79.50	3	43,559	0.01%
2020/08/12	33	80.49	25.3	80.52	81.40	7.7	42,948	0.02%
2020/08/11	11	79.94	14	80.05	79.80	-3	43,139	-0.01%
2020/08/10	15.2	80.14	35	80.06	80.50	-19.8	43,407	-0.05%
2020/08/07	13	78.55	1	78.30	78.30	12	43,275	0.03%
2020/08/06	31	78.91	29.1	78.74	79.00	1.9	43,625	0.00%
2020/08/05	14	77.97	7	78.34	77.90	7	43,829	0.02%
2020/08/04	6	77.78	8	77.92	78.10	-2	44,340	0.00%
2020/08/03	32.1	78.01	18	77.60	77.10	14.1	44,597	0.03%
2020/07/31	16	79.04	6	78.95	78.40	10	44,108	0.02%
2020/07/30	51	77.96	10	77.95	78.00	41	43,832	0.09%
2020/07/29	16	78.21	5	78.82	78.00	11	43,666	0.03%
2020/07/28	20	79.92	52	79.42	78.40	-32	43,848	-0.07%
2020/07/27	19	78.55	19	78.88	78.00	0	43,342	0.00%
2020/07/24	46	80.82	7	80.81	80.00	39	42,760	0.09%
2020/07/23	26.7	81.96	8	81.95	82.10	18.7	42,348	0.04%
2020/07/22	19	85.56	31.1	85.49	85.90	-12.1	41,517	-0.03%
2020/07/21	30.4	85.48	51	85.40	85.30	-20.6	40,594	-0.05%
2020/07/20	26.7	86.48	3	86.30	86.80	23.7	39,798	0.06%
2020/07/17	5	88.22	13	88.22	88.00	-8	39,066	-0.02%
2020/07/16	11	87.46	31.4	87.40	87.60	-20.4	39,095	-0.05%
2020/07/15	11	86.94	7	86.89	86.60	4	38,790	0.01%
2020/07/14	2.1	86.49	2.2	87.09	86.30	0	39,163	0.00%
2020/07/13	1	86.40	13.4	86.34	86.70	-12.4	39,298	-0.03%
2020/07/10	19.1	85.27	18.1	85.73	84.80	1	39,392	0.00%
2020/07/09	7.5	86.27	18	86.96	86.20	-10.5	39,134	-0.03%
2020/07/08	8.2	86.99	9	86.93	87.00	-0.8	38,728	0.00%
2020/07/07	53	86.66	16	86.59	87.00	37	38,430	0.10%
2020/07/06	12	86.48	21	86.38	86.40	-9	38,484	-0.02%
2020/07/03	6	85.57	11	85.29	85.30	-5	39,251	-0.01%
2020/07/02	10.2	85.33	57.8	85.08	86.00	-47.6	39,318	-0.12%
2020/07/01	23.5	86.51	6	86.60	85.90	17.5	39,567	0.04%
2020/06/30	21.6	86.08	16	86.10	86.30	5.6	39,234	0.01%
2020/06/29	20	84.69	80	84.26	85.20	-60	38,911	-0.15%
2020/06/24	53.5	82.37	90	82.89	83.50	-36.5	37,861	-0.10%
2020/06/23	25	80.00	35	80.01	80.20	-10	37,387	-0.03%
2020/06/22	14.3	78.72	6.1	78.59	78.90	8.2	37,269	0.02%
2020/06/19	12	78.38	6.4	78.61	78.80	5.6	37,883	0.01%
2020/06/18	2	78.05	7	78.46	78.50	-5	37,988	-0.01%
2020/06/17	1	78.20	2	78.35	78.20	-1	38,713	0.00%
2020/06/16	2.4	78.13	28	78.14	78.40	-25.6	40,122	-0.06%
2020/06/15	19	77.37	18	77.27	77.00	1	41,533	0.00%
2020/06/12	33	77.57	6	77.52	78.00	27	42,349	0.06%
2020/06/11	13	79.59	46	79.01	78.60	-33	42,992	-0.08%
2020/06/10	11	79.82	10	79.81	79.90	1	43,388	0.00%
2020/06/09	8.1	79.67	39.6	79.56	79.50	-31.5	44,767	-0.07%
2020/06/08	11.4	79.33	38	79.46	79.70	-26.7	45,559	-0.06%
2020/06/05	1.1	78.50	14.6	78.40	78.50	-13.5	45,175	-0.03%
2020/06/04	7	78.19	12	78.29	78.40	-5	45,232	-0.01%
2020/06/03	9	77.88	55	78.15	78.10	-46	45,254	-0.10%
2020/06/02	17	77.18	18.1	77.09	77.10	-1.1	45,186	0.00%
2020/06/01	15.1	76.26	6	76.38	76.20	9.1	45,106	0.02%
2020/05/29	1	75.80	3	75.23	75.80	-2	45,158	0.00%
2020/05/28	2	75.35	4	75.38	75.30	-2	44,994	0.00%
2020/05/27	12	75.12	28	74.98	75.30	-16	45,453	-0.04%
2020/05/26	5	74.92	14	75.03	74.80	-9	45,969	-0.02%
2020/05/25	10	73.27	7	73.34	73.60	3	46,216	0.01%
2020/05/22	68.4	73.81	18	73.66	73.60	50.4	46,552	0.11%
2020/05/21	22	74.71	4.4	74.77	74.70	17.6	46,325	0.04%
2020/05/20	8	74.73	10.2	74.61	74.50	-2.2	46,417	0.00%
2020/05/19	11	75.05	20	75.43	74.80	-9	46,489	-0.02%
2020/05/18	20	75.36	26.2	75.56	75.00	-6.2	46,100	-0.01%
2020/05/15	41	77.56	25	77.24	77.10	16	45,526	0.04%
2020/05/14	23	78.27	29	78.25	78.20	-6	45,023	-0.01%
2020/05/13	40	78.13	32	78.41	78.80	8	44,680	0.02%
2020/05/12	38.5	77.65	8	77.86	77.30	30.5	44,565	0.07%
2020/05/11	35	78.30	43.1	78.16	78.90	-8.1	44,747	-0.02%
2020/05/08	16	76.29	21	76.39	76.20	-5	44,242	-0.01%
2020/05/07	4	75.18	8	75.14	75.20	-4	44,308	-0.01%
2020/05/06	23.2	74.61	15	74.65	74.30	8.2	44,218	0.02%
2020/05/05	26	74.52	11	74.05	74.10	15	44,492	0.03%
2020/05/04	21.6	74.49	0	0.00	74.50	21.6	44,768	0.05%
2020/04/30	33.2	76.66	48	76.75	77.00	-14.8	44,694	-0.03%
2020/04/29	4.5	76.03	17	75.79	75.60	-12.5	44,975	-0.03%
2020/04/28	11	74.93	1	75.00	75.20	10	45,609	0.02%
2020/04/27	5	75.00	33	74.84	74.90	-28	47,798	-0.06%
2020/04/24	14	73.79	2	73.80	73.80	12	47,910	0.03%
2020/04/23	3	74.27	8	74.64	74.00	-5	48,896	-0.01%
2020/04/22	21	73.55	25	72.93	73.90	-4	48,768	-0.01%
2020/04/21	41	74.29	39	74.17	73.50	2	48,703	0.00%
2020/04/20	12	75.97	13	76.12	76.20	-1	48,171	0.00%
2020/04/17	69	75.91	74	75.85	75.80	-5	48,024	-0.01%
2020/04/16	27	74.55	15	74.59	74.00	12	47,392	0.03%
2020/04/15	42.1	74.20	8	74.19	74.10	34.1	47,157	0.07%
2020/04/14	8	74.11	21	74.10	74.40	-13	47,387	-0.03%
2020/04/13	14.3	73.27	0	0.00	73.10	14.3	47,485	0.03%
2020/04/10	10	73.73	8.5	73.78	73.90	1.5	47,506	0.00%
2020/04/09	26.3	74.60	31	74.42	74.00	-4.7	47,817	-0.01%
2020/04/08	31.4	74.29	32	74.31	75.00	-0.6	47,242	0.00%
2020/04/07	40	71.27	8	71.21	71.20	32	45,981	0.07%
2020/04/06	25	69.88	17	69.91	70.20	8	45,466	0.02%
2020/04/01	3	70.10	0	0.00	70.00	3	44,975	0.01%
2020/03/31	22	70.13	4	70.10	69.90	18	44,733	0.04%
2020/03/30	19	69.71	3	69.47	70.00	16	44,283	0.04%
2020/03/27	77.4	71.01	6	71.27	70.10	71.4	43,919	0.16%
2020/03/26	17	70.87	39	70.91	71.00	-22	43,204	-0.05%
2020/03/25	21	72.09	12	72.21	71.40	9	43,208	0.02%
2020/03/24	21.4	70.02	32	69.66	69.40	-10.6	42,793	-0.02%
2020/03/23	63.2	67.72	4	67.65	67.50	59.2	43,074	0.14%
2020/03/20	30.4	69.74	55	69.49	70.80	-24.6	42,561	-0.06%
2020/03/19	95.1	67.34	52.7	67.59	66.30	42.4	41,412	0.10%
2020/03/18	33.1	70.56	15.8	71.10	70.00	17.3	40,185	0.04%
2020/03/17	41.1	70.91	27.1	71.28	70.60	14	39,472	0.04%
2020/03/16	36.6	72.42	27.5	72.11	71.10	9.1	38,858	0.02%
2020/03/13	53.3	71.16	24.2	71.80	74.60	29.1	38,007	0.08%
2020/03/12	67.1	75.79	12	76.70	74.70	55.1	36,846	0.15%
2020/03/11	37	79.29	9	79.16	78.60	28	35,761	0.08%
2020/03/10	33.6	79.12	26	79.21	79.40	7.6	35,582	0.02%
2020/03/09	47	79.37	21.4	79.35	79.10	25.6	35,358	0.07%
2020/03/06	24	81.00	7	80.91	80.80	17	35,166	0.05%
2020/03/05	6.3	83.07	2	83.00	82.70	4.3	35,040	0.01%
2020/03/04	2	81.50	17	81.51	81.70	-15	35,049	-0.04%
2020/03/03	12.8	81.21	8	81.01	81.00	4.8	34,888	0.01%
2020/03/02	39	79.03	25	79.12	79.20	14	34,638	0.04%
2020/02/27	40.6	80.71	24.6	80.30	80.30	16.1	34,937	0.05%
2020/02/26	19	81.19	20.2	81.50	81.10	-1.2	34,982	0.00%
2020/02/25	12.1	81.79	11	81.93	82.30	1.1	34,763	0.00%
2020/02/24	15	80.53	2	80.80	80.70	13	34,847	0.04%
2020/02/21	8.5	81.90	3	81.90	81.70	5.5	35,036	0.02%
2020/02/20	1	82.80	19	83.08	82.80	-18	36,338	-0.05%
2020/02/19	2.1	82.66	12	83.74	83.80	-9.9	36,346	-0.03%
2020/02/18	4	83.33	12.5	83.49	83.40	-8.5	36,642	-0.02%
2020/02/17	7	83.99	3	84.00	83.90	4	37,750	0.01%
2020/02/14	4	84.65	6.2	84.88	84.90	-2.2	38,341	-0.01%
2020/02/13	10.7	85.40	9	85.92	84.70	1.7	39,439	0.00%
2020/02/12	12	83.97	35.5	84.45	85.50	-23.5	40,708	-0.06%
2020/02/11	8	82.29	27.2	82.82	82.90	-19.2	41,559	-0.05%
2020/02/10	32.1	81.00	19.4	81.97	82.00	12.7	42,608	0.03%
2020/02/07	20	82.81	11.7	82.93	82.90	8.3	43,602	0.02%
2020/02/06	17	82.86	9.4	83.16	83.60	7.6	45,059	0.02%
2020/02/05	14	82.19	7	81.99	82.20	7	46,922	0.01%
2020/02/04	17	83.46	8	83.41	82.20	9	48,200	0.02%
2020/02/03	12.6	79.76	9	80.91	82.20	3.6	48,094	0.01%
2020/01/31	24.1	83.63	7.6	83.64	83.20	16.5	47,505	0.03%
2020/01/30	41.9	84.10	38.8	84.10	83.10	3.1	47,070	0.01%
2020/01/20	9	92.34	28	92.40	92.30	-19	44,925	-0.04%
2020/01/17	24	91.95	117	92.12	92.30	-93	44,926	-0.21%	大賣/
2020/01/16	3.1	89.86	1	89.90	90.00	2.1	44,307	0.00%
2020/01/15	0	0.00	16.6	89.96	89.90	-16.6	45,467	-0.04%
2020/01/14	6.2	89.61	7	89.94	90.00	-0.8	46,469	0.00%
2020/01/13	0	0.00	10	89.13	89.60	-10	46,698	-0.02%
2020/01/10	8	88.44	17.9	88.59	89.00	-9.9	47,630	-0.02%
2020/01/09	8.5	87.45	12	87.29	87.10	-3.5	48,452	-0.01%
2020/01/08	20.5	87.09	13	87.01	86.50	7.5	48,573	0.02%
2020/01/07	41.2	89.52	16.6	89.46	89.10	24.6	48,302	0.05%
2020/01/06	10.5	90.61	3	90.77	90.50	7.5	48,395	0.02%
2020/01/03	6	91.55	15	91.63	91.60	-9	48,271	-0.02%
2020/01/02	3	90.80	9	90.48	90.80	-6	48,116	-0.01%
2019/12/31	3	90.77	6	90.98	90.80	-3	48,193	-0.01%
2019/12/30	6	91.05	4	91.25	90.90	2	48,265	0.00%
2019/12/27	2	91.60	10	91.58	91.50	-8	48,462	-0.02%
2019/12/26	4	91.03	4	90.88	90.80	0	48,560	0.00%
2019/12/25	3	91.10	4	90.95	91.00	-1	49,146	0.00%
2019/12/24	9	91.20	6	91.13	90.90	3	49,384	0.01%
2019/12/23	6	91.13	27.7	91.41	91.50	-21.7	49,552	-0.04%
2019/12/20	11	91.96	28	91.95	91.10	-17	49,578	-0.03%
2019/12/19	4	91.35	7	91.73	92.20	-3	49,260	-0.01%
2019/12/18	17.8	92.12	40.6	92.22	92.40	-22.8	48,958	-0.05%
2019/12/17	17	91.26	4	91.58	91.60	13	48,539	0.03%
2019/12/16	10	91.48	26	91.78	91.60	-16	48,561	-0.03%
2019/12/13	9	91.39	14	91.61	91.00	-5	48,552	-0.01%
2019/12/12	2	91.60	11	91.66	91.00	-9	48,727	-0.02%
2019/12/11	5	91.00	28	91.04	91.30	-23	48,865	-0.05%
2019/12/10	10	90.31	3	90.47	90.30	7	49,354	0.01%
2019/12/09	3	90.60	24.9	91.32	91.00	-21.9	49,715	-0.04%
2019/12/06	10	90.10	13	90.28	90.50	-3	49,472	-0.01%
2019/12/05	2	89.95	20	90.12	89.90	-18	49,467	-0.04%
2019/12/04	17	89.09	12.5	89.09	89.50	4.5	49,622	0.01%
2019/12/03	24	89.36	17	89.77	90.00	7	49,672	0.01%
2019/12/02	10	88.41	19	87.42	88.60	-9	49,485	-0.02%
2019/11/29	17	89.04	16	89.34	88.50	1	49,213	0.00%
2019/11/28	6	90.40	10	90.21	89.80	-4	48,897	-0.01%
2019/11/27	18	90.33	10	90.34	90.60	8	49,237	0.02%
2019/11/26	12.6	89.90	6	90.13	89.90	6.6	49,243	0.01%
2019/11/25	35	90.75	30.3	89.52	89.60	4.7	48,294	0.01%
2019/11/22	14	92.06	12	91.62	91.40	2	47,978	0.00%
2019/11/21	17	91.17	17.8	91.41	92.50	-0.8	47,972	0.00%
2019/11/20	15	91.70	17.3	91.93	91.90	-2.3	47,375	0.00%
2019/11/19	30.2	91.95	88.7	92.17	92.80	-58.5	47,024	-0.12%
2019/11/18	5.3	90.32	29.6	90.38	90.50	-24.3	45,679	-0.05%
2019/11/15	4	90.00	5	90.12	90.10	-1	45,397	0.00%
2019/11/14	35.1	90.14	52.8	90.34	89.30	-17.8	45,007	-0.04%
2019/11/13	33.6	89.87	14.8	89.92	89.70	18.8	44,081	0.04%
2019/11/12	34.1	89.43	35.3	89.61	91.00	-1.2	43,699	0.00%
2019/11/11	34.8	88.34	81.4	88.89	87.90	-46.6	42,815	-0.11%
2019/11/08	19	91.33	50	91.74	90.90	-31	41,247	-0.08%
2019/11/07	5.2	90.24	34.2	90.52	90.80	-29	39,749	-0.07%
2019/11/06	9	89.58	72.5	89.81	90.40	-63.5	38,542	-0.16%
2019/11/05	32	89.69	45	89.50	90.00	-13	37,282	-0.03%
2019/11/04	12	88.03	98.3	87.88	89.00	-86.3	36,054	-0.24%
2019/11/01	15	83.93	87.6	83.00	84.80	-72.6	34,294	-0.21%
2019/10/31	8	81.00	4	81.08	80.60	4	33,093	0.01%
2019/10/30	15	80.31	11	80.06	80.20	4	32,959	0.01%
2019/10/29	19.2	80.68	43	80.70	80.80	-23.8	32,835	-0.07%
2019/10/28	2.1	80.48	20.7	80.36	80.10	-18.6	32,576	-0.06%
2019/10/25	13	80.22	6	80.15	80.20	7	32,470	0.02%
2019/10/24	6	80.45	11	80.36	80.50	-5	32,252	-0.02%
2019/10/23	9	79.90	89	80.10	80.50	-80	32,630	-0.25%
2019/10/22	11	79.18	62	79.14	79.50	-51	32,364	-0.16%
2019/10/21	2	77.00	7	77.21	77.60	-5	31,601	-0.02%
2019/10/18	21	77.52	19.8	77.60	76.90	1.2	31,704	0.00%
2019/10/17	22	76.12	35.5	76.29	77.20	-13.5	30,791	-0.04%
2019/10/16	3	74.90	21.7	74.93	75.00	-18.7	29,769	-0.06%
2019/10/15	7	74.84	9.1	74.92	74.70	-2.1	29,704	-0.01%
2019/10/14	1	74.50	34	74.32	74.50	-33	30,027	-0.11%
2019/10/09	12.1	73.17	0	0.00	72.90	12.1	29,767	0.04%
2019/10/08	4	73.85	3	73.90	74.00	1	29,894	0.00%
2019/10/07	10	73.57	13.7	73.52	73.40	-3.7	29,759	-0.01%
2019/10/04	7	72.20	11	72.22	72.70	-4	29,672	-0.01%
2019/10/03	16	71.86	5	71.80	72.00	11	29,708	0.04%
2019/10/02	12	72.27	0	0.00	72.30	12	29,572	0.04%
2019/10/01	21.3	72.49	0	0.00	72.60	21.3	29,331	0.07%
2019/09/27	10	73.53	8	73.65	73.20	2	28,815	0.01%
2019/09/26	2	74.25	4	74.00	74.00	-2	28,901	-0.01%
2019/09/25	5	74.30	4.3	74.31	74.80	0.7	28,895	0.00%
2019/09/24	3	74.87	4.4	74.95	74.90	-1.4	29,218	0.00%
2019/09/23	7	74.54	2.2	74.64	74.70	4.8	29,240	0.02%
2019/09/20	3.8	74.19	5.5	74.16	74.50	-1.7	29,577	-0.01%
2019/09/19	16	73.97	5	73.70	73.50	11	29,314	0.04%
2019/09/18	15	74.33	27	74.76	74.40	-12	29,144	-0.04%
2019/09/17	51	74.75	6.5	74.62	74.60	44.5	29,059	0.15%
2019/09/16	34.6	75.74	13	75.46	76.00	21.6	29,303	0.07%
2019/09/12	14	75.91	37	75.40	76.00	-23	29,068	-0.08%
2019/09/11	6.1	75.07	1	75.20	74.50	5.1	28,869	0.02%
2019/09/10	10	74.00	21	74.21	74.10	-11	28,884	-0.04%
2019/09/09	7	74.80	1	75.50	74.70	6	29,030	0.02%
2019/09/06	17	75.61	19	75.22	75.00	-2	29,372	-0.01%
2019/09/05	0.1	74.90	12	74.91	74.90	-11.9	29,587	-0.04%
2019/09/04	3.2	74.08	6	74.38	74.30	-2.8	29,815	-0.01%
2019/09/03	3	73.77	1	74.00	73.60	2	29,905	0.01%
2019/09/02	4	74.00	4.4	74.02	74.00	-0.4	30,251	0.00%
2019/08/30	8	73.74	18	73.32	74.20	-10	30,587	-0.03%
2019/08/29	20	71.89	0	0.00	71.90	20	30,724	0.07%
2019/08/28	11	72.28	1	72.20	72.40	10	31,041	0.03%
2019/08/27	7	72.09	15	72.39	72.20	-8	31,307	-0.03%
2019/08/26	18.1	71.81	100	71.90	72.00	-82	31,562	-0.26%
2019/08/23	36	73.48	2	73.40	73.30	34	31,812	0.11%
2019/08/22	21	73.93	31	73.96	73.90	-10	32,267	-0.03%
2019/08/21	7	73.51	16	73.16	73.50	-9	34,158	-0.03%
2019/08/20	7	72.57	3	72.43	72.40	4	34,127	0.01%
2019/08/19	3	72.43	26	72.48	72.40	-23	34,491	-0.07%
2019/08/16	9.1	71.74	5	72.04	72.00	4.1	35,197	0.01%
2019/08/15	28	71.59	10	71.60	71.60	18	35,147	0.05%
2019/08/14	33.4	73.17	30	73.20	72.60	3.4	35,268	0.01%
2019/08/13	8	73.05	5	73.10	72.90	3	35,218	0.01%
2019/08/12	12	73.42	6	74.03	73.70	6	35,749	0.02%
2019/08/08	2	73.10	3	73.27	73.10	-1	36,472	0.00%
2019/08/07	32.8	73.14	16	73.00	72.90	16.8	37,306	0.05%
2019/08/06	25	72.47	8.4	71.84	73.30	16.6	37,843	0.04%
2019/08/05	37	73.59	25	73.58	72.80	12	37,786	0.03%
2019/08/02	66	76.01	24.1	75.88	75.50	41.9	37,404	0.11%
2019/08/01	14	77.91	0	0.00	77.90	14	37,162	0.04%
2019/07/31	16	78.13	18	78.38	78.60	-2	37,041	-0.01%
2019/07/30	16.4	78.04	33	78.02	77.80	-16.6	37,167	-0.04%
2019/07/29	2	78.20	8.1	78.15	78.40	-6.1	37,511	-0.02%
2019/07/26	59	78.48	14.5	78.30	78.40	44.5	37,626	0.12%
2019/07/25	52	78.47	19	78.72	78.60	33	37,671	0.09%
2019/07/24	23	81.24	21.9	81.15	81.30	1.1	37,192	0.00%
2019/07/23	31.4	81.05	22	80.81	80.90	9.4	36,534	0.03%
2019/07/22	5	80.26	37	80.10	80.60	-32	36,414	-0.09%
2019/07/19	2.2	79.49	5	79.64	79.30	-2.8	36,308	-0.01%
2019/07/18	3	79.33	0	0.00	79.00	3	36,773	0.01%
2019/07/17	34.1	79.79	5	79.70	79.30	29.1	37,533	0.08%
2019/07/16	64.1	80.04	13.4	79.27	80.00	50.7	37,702	0.13%
2019/07/15	7	76.99	15	77.21	78.10	-8	38,121	-0.02%
2019/07/12	14.2	77.73	10.1	77.66	77.60	4.1	40,175	0.01%
2019/07/11	8	78.45	6	78.50	78.20	2	41,245	0.00%
2019/07/10	5.1	77.98	0	0.00	77.90	5.1	42,238	0.01%
2019/07/09	4	78.40	0	0.00	77.90	4	43,101	0.01%
2019/07/08	7	78.81	2	78.65	79.00	5	43,727	0.01%
2019/07/05	1	77.90	6	78.02	78.20	-5	44,148	-0.01%
2019/07/04	3.1	77.67	0	0.00	77.70	3.1	44,538	0.01%
2019/07/03	25	77.93	9	78.02	77.50	16	44,768	0.04%
2019/07/02	5	79.04	1	79.20	79.10	4	45,091	0.01%
2019/07/01	4	79.55	18	79.16	79.40	-14	45,435	-0.03%
2019/06/28	2.6	77.59	4	77.58	77.40	-1.4	46,469	0.00%
2019/06/27	10	77.40	33	77.39	77.40	-23	48,925	-0.05%
2019/06/26	3	76.33	9.7	76.33	76.30	-6.7	49,037	-0.01%
2019/06/25	3	76.60	2	76.70	76.40	1	48,862	0.00%
2019/06/24	12	76.29	18.1	76.31	77.10	-6.1	48,644	-0.01%
2019/06/21	15.5	78.06	27.1	77.53	76.80	-11.6	48,291	-0.02%
2019/06/20	10	77.48	14	77.51	77.70	-4	47,665	-0.01%
2019/06/19	28.2	76.84	18	77.05	77.20	10.2	47,481	0.02%
2019/06/18	16	76.08	19	75.93	75.90	-3	46,966	-0.01%
2019/06/17	9.1	76.17	3	76.20	76.40	6.1	46,586	0.01%
2019/06/14	15.2	75.33	56	74.99	75.10	-40.8	46,296	-0.09%
2019/06/13	11	73.71	7	73.93	74.20	4	45,938	0.01%
2019/06/12	4.1	72.75	12	72.93	73.70	-7.9	45,892	-0.02%
2019/06/11	37.5	72.66	7	72.16	72.40	30.5	45,480	0.07%
2019/06/10	17.5	71.89	20	72.03	72.10	-2.5	45,277	-0.01%
2019/06/06	5	71.32	1	71.60	71.10	4	44,971	0.01%
2019/06/05	11	71.65	10.1	72.24	71.00	0.9	44,606	0.00%
2019/06/04	8	72.18	9	71.82	71.80	-1	44,249	0.00%
2019/06/03	4.1	73.01	16	72.54	73.40	-11.9	43,903	-0.03%
2019/05/31	15	74.39	14	74.44	73.90	1	43,607	0.00%
2019/05/30	14	72.93	10	73.14	73.40	4	42,989	0.01%
2019/05/29	24.3	70.68	0	0.00	72.20	24.3	42,844	0.06%
2019/05/28	29	71.53	4	71.48	71.20	25	42,521	0.06%
2019/05/27	10	71.40	4	71.50	71.40	6	40,574	0.01%
2019/05/24	21.3	71.64	3	71.63	71.40	18.3	40,541	0.05%
2019/05/23	58	71.81	24.7	72.20	71.50	33.3	40,262	0.08%
2019/05/22	21.1	74.17	10	74.34	74.00	11.1	39,723	0.03%
2019/05/21	7.1	74.93	1	75.00	75.00	6.1	39,988	0.02%
2019/05/20	3.3	74.82	11.4	75.35	75.00	-8.1	39,825	-0.02%
2019/05/17	20.1	75.02	31.2	75.74	74.70	-11.1	39,707	-0.03%
2019/05/16	37	76.40	24	76.53	75.90	13	39,278	0.03%
2019/05/15	40	77.85	11	77.96	77.80	29	38,512	0.08%
2019/05/14	22	79.23	14.8	79.76	79.70	7.2	37,886	0.02%
2019/05/13	33	81.55	25	82.05	81.20	8	37,563	0.02%
2019/05/10	24	83.98	6	84.92	83.70	18	37,575	0.05%
2019/05/09	21.3	84.77	8	84.83	84.30	13.3	37,560	0.04%
2019/05/08	16	85.89	4.8	85.96	85.90	11.2	37,350	0.03%
2019/05/07	0	0.00	20.1	86.08	86.60	-20.1	37,276	-0.05%
2019/05/06	22	85.69	5	85.50	84.90	17	37,269	0.05%
2019/05/03	4	87.68	28.5	87.91	88.20	-24.5	36,812	-0.07%
2019/05/02	5	87.00	3.1	86.77	86.90	1.9	36,616	0.01%
2019/04/30	13	86.96	2	86.60	86.90	11	36,365	0.03%
2019/04/29	8.4	87.78	9	87.97	87.80	-0.6	36,026	0.00%
2019/04/26	7	87.23	23.8	87.20	87.40	-16.8	35,703	-0.05%
2019/04/25	8.3	86.29	20.1	86.83	86.80	-11.8	35,423	-0.03%
2019/04/24	25	87.46	28.2	86.82	86.90	-3.2	35,170	-0.01%
2019/04/23	27.2	87.91	35	87.50	88.30	-7.8	34,864	-0.02%
2019/04/22	55.1	88.48	29.4	88.21	87.80	25.7	34,003	0.08%
2019/04/19	44.1	89.29	139	89.44	88.90	-94.9	33,706	-0.28%	大賣/
2019/04/18	53.3	93.29	66.8	94.31	91.60	-13.5	32,619	-0.04%
2019/04/17	35.6	91.88	17.8	91.23	91.80	17.8	30,553	0.06%
2019/04/16	25.5	90.26	36	90.28	89.90	-10.5	29,346	-0.04%
2019/04/15	11.1	88.27	23.8	88.38	89.30	-12.7	28,411	-0.04%
2019/04/12	12.6	86.04	43	86.29	86.50	-30.4	27,828	-0.11%
2019/04/11	4.3	83.99	30.8	83.99	83.80	-26.5	27,456	-0.10%
2019/04/10	3	82.77	6	82.97	83.00	-3	26,990	-0.01%
2019/04/09	7	82.49	6	82.38	82.50	1	26,686	0.00%
2019/04/08	21	82.60	13	82.62	82.40	8	26,501	0.03%
2019/04/03	5.1	80.92	17.4	81.79	81.90	-12.3	25,825	-0.05%
2019/04/02	74.3	81.97	19	82.78	82.00	55.3	25,304	0.22%
2019/04/01	15.3	79.95	98	79.87	80.80	-82.7	23,838	-0.35%
2019/03/29	4.6	72.78	27	73.15	73.50	-22.4	21,133	-0.11%
2019/03/28	1.3	71.72	2.2	71.53	71.80	-0.9	21,058	0.00%
2019/03/27	9.3	71.90	2	71.90	71.90	7.3	21,359	0.03%
2019/03/26	3.3	71.65	0.2	71.80	71.80	3.1	21,516	0.01%
2019/03/25	16	71.58	2	71.70	71.20	14	21,784	0.06%
2019/03/22	2	72.75	2.8	73.22	73.00	-0.8	21,732	0.00%
2019/03/21	2.1	72.95	11	72.90	73.00	-8.9	21,996	-0.04%
2019/03/20	5.4	72.11	3	72.17	72.40	2.4	22,458	0.01%
2019/03/19	6.1	72.28	11.4	72.18	72.30	-5.3	23,024	-0.02%
2019/03/18	0.1	71.80	8	71.75	72.00	-7.9	23,226	-0.03%
2019/03/15	2.2	70.81	0	0.00	70.60	2.2	23,470	0.01%
2019/03/14	1	70.70	51.8	70.91	71.10	-50.8	23,311	-0.22%
2019/03/13	9	70.78	3.7	70.80	70.70	5.3	24,214	0.02%
2019/03/12	3	71.13	9.5	71.06	71.20	-6.5	24,353	-0.03%
2019/03/11	19	70.56	12.3	70.62	70.40	6.7	24,453	0.03%
2019/03/08	15.2	70.77	4	70.70	70.70	11.2	24,916	0.04%
2019/03/07	3	71.63	1	71.80	71.60	2	25,765	0.01%
2019/03/06	1	72.21	13.4	72.30	72.50	-12.4	26,193	-0.05%
2019/03/05	4	71.80	0.3	72.00	71.90	3.7	26,787	0.01%
2019/03/04	115	71.94	4.8	72.01	72.20	110.2	26,928	0.41%	大買/鉅額交易
2019/02/27	5	72.58	2	72.70	72.70	3	26,754	0.01%
2019/02/26	7	72.96	7	73.36	72.80	0	26,722	0.00%
2019/02/25	0	0.00	19.3	73.06	73.40	-19.3	26,937	-0.07%
2019/02/22	3	73.20	2.2	73.45	73.50	0.8	27,267	0.00%
2019/02/21	53	73.42	31.2	73.54	73.80	21.8	27,552	0.08%
2019/02/20	6.6	73.02	18	73.09	73.20	-11.4	27,545	-0.04%
2019/02/19	4	71.85	5	71.88	72.00	-1	27,169	0.00%
2019/02/18	3.1	71.35	18.1	71.25	71.00	-14.9	27,351	-0.05%
2019/02/15	16	70.45	0.8	70.50	70.30	15.2	27,533	0.06%
2019/02/14	4	71.53	1	71.50	71.40	3	27,638	0.01%
2019/02/13	3	72.47	14	72.28	72.00	-11	27,733	-0.04%
2019/02/12	1	72.00	26	71.50	72.00	-25	27,694	-0.09%
2019/02/11	2	70.00	4.8	70.79	69.90	-2.8	27,543	-0.01%
2019/01/30	2.2	70.00	42.7	70.03	70.00	-40.5	27,311	-0.15%
2019/01/29	2.2	70.00	2	70.25	69.90	0.2	27,329	0.00%
2019/01/28	1.4	70.77	41	70.80	70.80	-39.6	27,288	-0.15%
2019/01/25	2.2	70.41	12	70.68	70.70	-9.8	27,511	-0.04%
2019/01/24	0.2	70.00	6	69.92	70.00	-5.8	27,455	-0.02%
2019/01/23	8	69.83	15	70.28	69.70	-7	27,740	-0.03%
2019/01/22	0.8	70.50	16	70.72	70.70	-15.2	27,933	-0.05%
2019/01/21	2.4	71.13	8	71.19	71.20	-5.6	28,393	-0.02%
2019/01/18	15	70.53	4	70.60	70.80	11	29,728	0.04%
2019/01/17	1	70.80	1	70.30	70.40	0	30,927	0.00%
2019/01/16	4	70.25	1	70.10	70.20	3	31,610	0.01%
2019/01/15	4.1	70.30	21	70.37	70.30	-16.9	31,959	-0.05%
2019/01/14	6.2	68.76	0	0.00	68.70	6.2	32,168	0.02%
2019/01/11	2	69.95	1.6	69.50	69.40	0.4	33,547	0.00%
2019/01/10	0.5	69.40	2	68.90	69.30	-1.5	33,515	0.00%
2019/01/09	2.3	69.97	30	69.64	69.90	-27.7	33,515	-0.08%
2019/01/08	9	68.41	4	68.55	68.60	5	33,510	0.01%
2019/01/07	3.5	68.87	30	69.07	69.30	-26.5	33,710	-0.08%
2019/01/04	35.1	67.33	0	0.00	67.60	35.1	33,606	0.10%
2019/01/03	18	68.70	8	68.89	68.90	10	33,646	0.03%
2019/01/02	6	70.17	0	0.00	70.10	6	33,501	0.02%
2018/12/28	0.2	70.80	2	70.95	70.80	-1.8	33,856	-0.01%
2018/12/27	0	0.00	1	71.20	70.80	-1	34,100	0.00%
2018/12/26	40	70.85	63	70.38	70.20	-23	34,354	-0.07%
2018/12/25	14	70.39	11.6	70.44	70.70	2.4	34,538	0.01%
2018/12/24	0	0.00	4	70.90	71.40	-4	35,126	-0.01%
2018/12/22	1	70.90	2	71.05	70.90	-1	35,373	0.00%
2018/12/21	1	70.80	1	71.40	71.40	0	35,779	0.00%
2018/12/20	0.4	71.50	4	71.55	71.50	-3.6	35,804	-0.01%
2018/12/19	2.4	71.52	7.8	71.48	71.80	-5.4	35,643	-0.02%
2018/12/18	7	70.54	1	70.70	70.80	6	35,873	0.02%
2018/12/17	12	71.48	14	71.30	71.10	-2	36,093	-0.01%
2018/12/14	12	71.82	15	71.53	71.50	-3	36,528	-0.01%
2018/12/13	34.2	72.36	34	72.77	73.00	0.2	36,813	0.00%
2018/12/12	1	70.90	44	70.56	71.20	-43	37,341	-0.12%
2018/12/11	16	68.58	12	69.07	68.40	4	37,568	0.01%
2018/12/10	35.6	67.85	10	67.74	67.70	25.6	37,759	0.07%
2018/12/07	13	69.34	10	69.20	69.10	3	37,568	0.01%
2018/12/06	56.6	69.32	4	69.38	69.00	52.6	37,365	0.14%
2018/12/05	7	72.06	4	72.30	71.60	3	36,597	0.01%
2018/12/04	2	73.60	1	73.70	73.40	1	36,922	0.00%
2018/12/03	20.2	73.63	37	73.63	74.00	-16.8	36,977	-0.05%
2018/11/30	1.4	73.17	5	73.42	71.90	-3.6	36,598	-0.01%
2018/11/29	9.2	74.10	15.3	73.77	72.40	-6.1	35,692	-0.02%
2018/11/28	5.4	72.97	34.6	72.80	73.10	-29.2	35,289	-0.08%
2018/11/27	4.2	70.62	4	70.55	70.70	0.2	34,839	0.00%
2018/11/26	11.2	70.81	8	71.14	71.00	3.2	34,800	0.01%
2018/11/23	15.9	70.08	6	70.08	70.00	9.9	34,663	0.03%
2018/11/22	35.2	69.97	8	69.50	69.50	27.2	34,653	0.08%
2018/11/21	28.1	69.45	15.4	70.14	70.60	12.7	34,466	0.04%
2018/11/20	25.2	71.73	12.3	71.10	71.00	12.9	34,147	0.04%
2018/11/19	3.1	73.41	6	73.20	73.40	-2.9	33,901	-0.01%
2018/11/16	13	74.47	14	74.25	74.30	-1	34,199	0.00%
2018/11/15	15.2	73.81	3.6	73.37	74.50	11.6	35,037	0.03%
2018/11/14	5.2	73.93	7	73.30	73.30	-1.8	34,998	-0.01%
2018/11/13	7.2	74.29	41.5	74.43	74.40	-34.3	34,972	-0.10%
2018/11/12	13.2	76.19	4.2	76.18	76.20	9	34,899	0.03%
2018/11/09	6	75.87	6.7	76.18	76.10	-0.7	35,101	0.00%
2018/11/08	21.5	76.90	1.6	76.94	76.60	19.9	35,138	0.06%
2018/11/07	3.2	77.56	2	78.40	77.90	1.2	35,022	0.00%
2018/11/06	12.2	77.34	14	78.83	77.30	-1.8	35,016	-0.01%
2018/11/05	8	79.74	1.8	80.33	80.00	6.2	35,081	0.02%
2018/11/02	7.6	80.88	17.1	80.83	81.00	-9.5	35,222	-0.03%
2018/11/01	2	79.80	8.8	79.73	79.90	-6.8	35,105	-0.02%
2018/10/31	5	78.40	61	78.22	78.80	-56	35,267	-0.16%
2018/10/30	2.5	75.75	2	75.50	76.40	0.5	35,030	0.00%
2018/10/29	15.2	76.40	10.4	76.55	75.50	4.8	35,063	0.01%
2018/10/26	26.1	76.63	25	78.07	76.20	1.1	35,074	0.00%
2018/10/17	61.5	69.80	21	70.26	68.10	40.5	34,592	0.12%
2018/10/16	31.5	70.12	9.7	70.22	70.40	21.8	33,758	0.06%
2018/10/15	11	70.68	14	70.70	70.50	-3	33,489	-0.01%
2018/10/12	23.4	70.91	5	70.98	71.90	18.4	33,508	0.05%
2018/10/11	82	70.51	186.2	70.17	70.10	-104.2	33,512	-0.31%	大賣/鉅額交易
2018/10/09	52	75.57	0.6	75.70	75.30	51.4	32,293	0.16%
2018/10/08	8	75.50	2	75.50	75.50	6	32,342	0.02%
2018/10/05	14.1	75.73	5	75.78	75.60	9.1	32,631	0.03%
2018/10/04	17.9	76.44	6	76.40	76.20	11.9	32,542	0.04%
2018/10/03	16	77.72	1	77.80	77.80	15	32,668	0.05%
2018/10/02	27	78.64	16	78.67	78.10	11	32,896	0.03%
2018/10/01	18	79.92	15.9	80.00	79.90	2.1	32,641	0.01%
2018/09/28	8	79.05	12	78.87	79.20	-4	32,840	-0.01%
2018/09/27	15	78.13	33	78.10	78.70	-18	32,499	-0.06%
2018/09/26	14.5	77.20	6.1	77.40	77.30	8.4	32,279	0.03%
2018/09/25	4	76.08	16.1	75.90	76.10	-12.1	32,142	-0.04%
2018/09/21	8	75.53	503	75.68	75.80	-495	32,370	-1.53%	大賣/鉅額交易
2018/09/20	11	75.60	2	75.30	75.60	9	32,265	0.03%
2018/09/19	13	76.13	9	76.14	76.40	4	32,294	0.01%
2018/09/18	9	76.18	13	76.23	75.80	-4	32,335	-0.01%
2018/09/17	9	77.69	18	77.77	77.80	-9	32,456	-0.03%
2018/09/14	9	77.37	8	77.83	77.90	1	32,799	0.00%
2018/09/13	29	76.07	6	76.00	76.00	23	32,828	0.07%
2018/09/12	21	77.67	6	76.92	77.00	15	32,740	0.05%
2018/09/11	23	77.20	21	77.21	77.70	2	32,803	0.01%
2018/09/10	26.9	75.37	20	75.69	75.10	6.8	33,096	0.02%
2018/09/07	50	78.13	18	78.07	77.70	32	32,715	0.10%
2018/09/06	10.4	79.39	13	79.37	79.30	-2.7	32,743	-0.01%
2018/09/05	6	80.15	2	80.20	80.10	4	32,558	0.01%
2018/09/04	15	80.27	0	0.00	80.10	15	32,939	0.05%
2018/09/03	10	80.22	3	80.30	80.10	7	33,317	0.02%
2018/08/31	22	80.45	14	80.49	80.50	8	34,592	0.02%
2018/08/30	22	81.09	2.3	81.19	80.90	19.7	35,372	0.06%
2018/08/29	8	81.23	13	81.30	81.40	-5	35,704	-0.01%
2018/08/28	6.1	81.22	21	81.18	81.20	-14.9	35,877	-0.04%
2018/08/27	7	80.93	2	81.00	81.00	5	36,077	0.01%
2018/08/24	15	80.87	1	80.90	81.10	14	36,106	0.04%
2018/08/23	6	81.25	3	81.30	81.80	3	37,143	0.01%
2018/08/22	6	81.60	13	81.53	81.70	-7	37,444	-0.02%
2018/08/21	10	81.16	3.1	81.11	81.00	6.9	37,825	0.02%
2018/08/20	5	81.10	3	81.13	81.00	2	38,555	0.01%
2018/08/17	7	81.43	0	0.00	81.10	7	39,047	0.02%
2018/08/16	11	81.24	6	81.17	81.20	5	39,033	0.01%
2018/08/15	22	80.54	9.8	80.54	81.10	12.2	38,932	0.03%
2018/08/14	31.1	81.59	12	82.07	81.30	19.1	38,576	0.05%
2018/08/13	8	84.20	5	84.42	83.80	3	37,744	0.01%
2018/08/10	1	85.60	16	85.81	85.90	-15	37,559	-0.04%
2018/08/09	3	85.20	26	85.25	85.20	-23	37,496	-0.06%
2018/08/08	7	84.97	12	84.99	85.00	-5	37,984	-0.01%
2018/08/07	501	85.00	7	84.79	84.40	494	38,653	1.28%	大買/鉅額交易
2018/08/06	1	84.40	10	84.46	84.60	-9	40,277	-0.02%
2018/08/02	44	83.07	11	83.97	82.80	33	40,725	0.08%
2018/08/01	4	83.70	16	83.99	84.10	-12	40,747	-0.03%
2018/07/31	28	83.70	26	83.70	83.80	2	40,718	0.00%
2018/07/30	1	84.00	14	83.98	84.20	-13	40,734	-0.03%
2018/07/27	2	83.15	2	83.25	83.20	0	40,533	0.00%
2018/07/26	3.2	82.58	1	82.50	83.50	2.2	40,985	0.01%
2018/07/25	19	82.75	5	82.76	82.70	14	41,156	0.03%
2018/07/24	30.9	85.15	11	85.55	85.20	19.9	41,023	0.05%
2018/07/23	1	85.10	29	85.40	85.50	-28	40,405	-0.07%
2018/07/20	15.6	85.27	23	85.02	85.30	-7.4	40,448	-0.02%
2018/07/19	4	84.90	36	84.85	85.20	-32	40,634	-0.08%
2018/07/18	8	83.89	38	84.16	84.10	-30	41,177	-0.07%
2018/07/17	5	82.60	4.7	82.82	82.90	0.3	41,148	0.00%
2018/07/16	29	83.15	2	83.05	82.80	27	41,273	0.07%
2018/07/13	0	0.00	15	82.35	82.90	-15	42,018	-0.04%
2018/07/12	4	81.53	0	0.00	81.20	4	42,639	0.01%
2018/07/11	7	81.10	9	81.63	81.60	-2	42,885	0.00%
2018/07/10	4	80.53	13	80.90	80.50	-9	42,680	-0.02%
2018/07/09	8	81.01	11.1	81.08	80.80	-3.1	42,584	-0.01%
2018/07/06	7.9	80.67	0	0.00	80.50	7.9	42,830	0.02%
2018/07/04	1.5	81.63	0.7	81.70	81.60	0.8	43,143	0.00%
2018/07/03	11	80.85	13	80.82	80.70	-2	43,802	0.00%
2018/07/02	4	81.60	3	81.90	81.00	1	44,386	0.00%
2018/06/29	7.2	82.27	4	82.65	83.20	3.2	44,722	0.01%
2018/06/28	20.2	80.72	2	80.55	80.50	18.2	46,328	0.04%
2018/06/27	15	81.02	1	81.30	80.90	14	46,430	0.03%
2018/06/26	54	80.66	25	80.93	81.00	29	46,386	0.06%
2018/06/25	26.5	81.71	4	81.90	81.50	22.5	46,072	0.05%
2018/06/22	35.1	82.22	9.2	82.18	82.30	25.9	45,973	0.06%
2018/06/21	19	82.93	27	82.90	82.70	-8	45,954	-0.02%
2018/06/20	19	82.55	10	82.36	83.00	9	46,402	0.02%
2018/06/19	43	83.25	7.3	83.64	83.00	35.7	46,024	0.08%
2018/06/15	14	84.73	4	84.60	85.00	10	45,391	0.02%
2018/06/14	30	85.89	20	86.10	85.50	10	44,934	0.02%
2018/06/13	11	87.75	2	88.05	87.80	9	44,377	0.02%
2018/06/12	13	87.66	5	87.20	87.70	8	45,087	0.02%
2018/06/11	11.3	87.33	32.7	87.25	87.40	-21.4	45,024	-0.05%
2018/06/08	40	89.48	311	89.03	88.30	-271	45,184	-0.60%	大賣/鉅額交易
2018/06/07	8.1	90.19	41.6	90.36	91.20	-33.5	44,916	-0.07%
2018/06/06	29	88.76	26	88.95	89.10	3	44,888	0.01%
2018/06/05	11	88.00	12.2	87.86	88.10	-1.2	45,553	0.00%
2018/06/04	3.2	87.61	2.3	87.84	87.80	0.9	45,573	0.00%
2018/06/01	6	86.60	0	0.00	86.60	6	45,724	0.01%
2018/05/31	4	86.52	3	86.90	85.70	1	45,907	0.00%
2018/05/30	23	87.40	25	86.89	87.40	-2	45,020	0.00%
2018/05/29	5	88.24	5	88.14	87.60	0	44,829	0.00%
2018/05/28	22.8	88.60	41	88.62	88.80	-18.2	44,821	-0.04%
2018/05/25	7	85.67	140	86.33	86.50	-133	44,419	-0.30%	大賣/鉅額交易
2018/05/24	346.8	84.29	12	84.20	84.10	334.8	44,188	0.76%	大買/鉅額交易
2018/05/23	4	84.05	14	84.21	83.60	-10	44,702	-0.02%
2018/05/22	18.3	84.25	11.1	84.37	84.00	7.2	45,124	0.02%
2018/05/21	3	85.10	14	85.11	85.00	-11	45,700	-0.02%
2018/05/18	5	84.18	2	84.10	83.90	3	46,339	0.01%
2018/05/17	3	84.97	4	85.00	84.20	-1	47,022	0.00%
2018/05/16	16	84.94	10	84.81	84.60	6	47,215	0.01%
2018/05/15	30.4	87.68	107.3	87.04	86.00	-76.9	47,488	-0.16%	大賣/
2018/05/14	87.6	88.67	128.9	88.72	89.00	-41.2	48,662	-0.08%	大賣/
2018/05/11	15	84.53	19	84.37	85.00	-4	47,388	-0.01%
2018/05/10	0	0.00	5.4	82.78	82.90	-5.4	47,391	-0.01%
2018/05/09	6	82.02	22	82.88	81.80	-16	47,644	-0.03%
2018/05/08	9.1	81.94	12	82.17	82.60	-3	48,053	-0.01%
2018/05/07	5	81.48	4	81.60	81.60	1	48,209	0.00%
2018/05/04	10.1	80.54	1	80.90	80.40	9.1	48,519	0.02%
2018/05/03	32.5	80.44	25	80.56	80.10	7.5	48,855	0.02%
2018/05/02	27.7	83.22	5.4	83.04	81.80	22.3	48,950	0.05%
2018/04/30	10	82.69	4.1	82.91	82.90	5.9	49,029	0.01%
2018/04/27	17.1	81.02	4	80.93	81.50	13.1	49,363	0.03%
2018/04/26	21	81.09	17.1	80.63	80.60	3.9	49,915	0.01%
2018/04/25	30	80.12	21	80.01	80.40	9	50,957	0.02%
2018/04/24	62.3	81.03	25	80.65	80.60	37.3	51,057	0.07%
2018/04/23	58.3	83.14	19	83.38	83.00	39.3	50,484	0.08%
2018/04/20	18	84.09	71.6	84.20	84.00	-53.6	50,371	-0.11%
2018/04/19	45	84.32	12	84.56	85.00	33	50,547	0.07%
2018/04/18	173	85.78	50	85.32	84.80	123	50,204	0.24%	大買/鉅額交易
2018/04/17	69	86.73	1	86.50	86.50	68	50,087	0.14%
2018/04/16	6	87.42	14	87.36	87.60	-8	50,333	-0.02%
2018/04/13	6.3	87.08	4	87.13	87.00	2.3	50,506	0.00%
2018/04/12	32	87.02	7	87.09	86.80	25	50,851	0.05%
2018/04/11	22	88.04	25	87.81	87.30	-3	51,181	-0.01%
2018/04/10	19.2	87.14	66.4	87.34	87.00	-47.2	51,411	-0.09%
2018/04/09	16.1	86.92	39	86.82	87.40	-22.9	51,757	-0.04%
2018/04/03	42.2	87.18	7	87.20	87.20	35.2	51,281	0.07%
2018/04/02	64.1	88.38	18	88.23	88.10	46.1	50,921	0.09%
2018/03/31	154	88.79	10	88.47	88.50	144	50,680	0.28%	大買/鉅額交易
2018/03/30	9	91.60	16	91.68	91.40	-7	48,765	-0.01%
2018/03/29	6	90.08	2	89.80	90.00	4	48,632	0.01%
2018/03/28	26.1	90.48	7	90.31	90.10	19.1	48,333	0.04%
2018/03/27	11	91.17	10.1	90.97	91.20	0.9	48,237	0.00%
2018/03/26	15	89.93	2	90.10	90.20	13	48,082	0.03%
2018/03/23	25	91.05	4	91.05	90.40	21	48,202	0.04%
2018/03/22	1	93.00	5.1	93.04	92.80	-4.1	48,376	-0.01%
2018/03/21	13	92.43	10	92.42	92.40	3	48,263	0.01%
2018/03/20	4.1	92.60	3	92.67	92.60	1.1	48,615	0.00%
2018/03/19	1	92.70	4	93.18	92.90	-3	48,662	-0.01%
2018/03/16	8	93.01	2	93.50	92.80	6	48,767	0.01%
2018/03/15	10	93.06	11	93.75	93.40	-1	48,424	0.00%
2018/03/14	30.6	93.60	20	93.72	93.30	10.6	48,939	0.02%
2018/03/13	27	95.58	37	95.77	95.20	-10	48,868	-0.02%
2018/03/12	27.1	93.85	47	93.90	94.30	-19.9	48,136	-0.04%
2018/03/09	22.6	91.57	39	91.73	91.90	-16.4	48,311	-0.03%
2018/03/08	7	89.61	7	89.67	89.40	0	48,434	0.00%
2018/03/07	17	89.16	19.2	89.41	88.50	-2.2	48,600	0.00%
2018/03/06	3.2	88.41	3	88.27	88.20	0.1	49,225	0.00%
2018/03/05	23.1	87.20	1.3	87.74	87.00	21.8	49,994	0.04%
2018/03/02	10.1	87.28	0	0.00	87.80	10.1	49,680	0.02%
2018/03/01	4	88.00	3	87.90	87.90	1	49,850	0.00%
2018/02/27	14	88.81	20	88.85	88.10	-6	49,752	-0.01%
2018/02/26	20.1	89.13	6	89.15	88.80	14.1	49,448	0.03%
2018/02/23	18.1	88.90	11	88.92	88.90	7.1	49,325	0.01%
2018/02/22	24.2	87.76	2	87.90	87.90	22.2	49,530	0.04%
2018/02/21	23.2	88.35	4	88.40	88.20	19.2	49,335	0.04%
2018/02/12	55.5	87.81	1	87.80	87.60	54.5	48,915	0.11%
2018/02/09	60.6	86.99	5	87.80	87.50	55.6	48,743	0.11%
2018/02/08	32	89.34	0	0.00	89.00	32	48,453	0.07%
2018/02/07	13.5	90.55	5	90.68	90.00	8.5	49,905	0.02%
2018/02/06	193.9	89.67	47.3	90.49	89.20	146.6	49,153	0.30%	大買/鉅額交易
2018/02/05	35.2	92.99	1	93.40	92.80	34.2	47,142	0.07%
2018/02/02	12.4	94.33	23	94.63	95.20	-10.6	47,140	-0.02%
2018/02/01	8	93.98	16	93.81	93.50	-8	47,024	-0.02%
2018/01/31	62.2	92.62	3	92.60	92.20	59.2	46,756	0.13%
2018/01/30	15	94.10	7	94.31	93.60	8	46,299	0.02%
2018/01/29	22	94.79	6	94.83	94.70	16	46,043	0.03%
2018/01/26	6	95.63	0	0.00	95.40	6	45,847	0.01%
2018/01/25	8	96.14	2	95.65	95.40	6	45,486	0.01%
2018/01/24	18	96.17	4	96.03	95.90	14	44,848	0.03%
2018/01/23	13	96.05	39.9	96.01	96.90	-26.9	44,696	-0.06%
2018/01/22	25	97.15	9	96.63	96.60	16	44,513	0.04%
2018/01/19	58	96.12	62.2	96.08	96.90	-4.2	43,848	-0.01%
2018/01/18	17	94.45	29	94.35	93.80	-12	42,486	-0.03%
2018/01/17	15.4	93.03	8.7	93.08	93.40	6.7	42,043	0.02%
2018/01/16	14.2	93.25	3.4	93.36	93.40	10.8	41,887	0.03%
2018/01/15	8	92.75	10	92.99	93.30	-2	41,766	0.00%
2018/01/12	32	91.88	5	92.02	91.80	27	41,540	0.06%
2018/01/11	34	91.29	3	91.10	91.40	31	41,459	0.07%
2018/01/10	28.1	90.84	19	90.79	90.80	9.1	40,939	0.02%
2018/01/09	4	91.90	1	91.80	91.80	3	40,640	0.01%
2018/01/08	22	91.82	6	91.80	91.80	16	40,616	0.04%
2018/01/05	21.4	92.16	27	92.10	93.00	-5.6	40,275	-0.01%
2018/01/04	19	92.86	6	92.65	92.60	13	39,996	0.03%
2018/01/03	25.5	94.46	16	94.39	94.00	9.5	39,819	0.02%
2018/01/02	13	95.22	4.1	94.96	95.00	8.9	39,215	0.02%