鴻海 (2317)-凱基-基隆券商分點個股進出

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
151.5
漲跌
▼4.5
漲幅
-2.88%
成交量
108,228張
產業
上市其他電子類股
5904人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

鴻海 (2317)籌碼相關－凱基-基隆券商分點個股進出

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

凱基-基隆券商分點個股進出
凱基-基隆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	111.5	152.67	61	152.75	151.50	50.5	102,659	0.05%	大買/
2024/04/24	37.2	154.02	150.1	152.54	156.00	-112.9	101,157	-0.11%	大賣/鉅額交易
2024/04/23	27.2	144.45	24	144.90	144.00	3.2	98,752	0.00%
2024/04/22	29.3	143.21	7	144.21	143.00	22.2	98,059	0.02%
2024/04/19	107.5	143.13	16.2	143.04	143.00	91.3	97,247	0.09%	大買/
2024/04/18	26.1	147.06	24.1	147.42	148.00	2	95,526	0.00%
2024/04/17	43.1	145.68	62.2	145.41	146.50	-19.2	94,851	-0.02%
2024/04/16	99	140.13	70.7	140.31	141.00	28.3	93,480	0.03%
2024/04/15	65.5	147.99	8.6	148.80	146.00	56.9	90,976	0.06%
2024/04/12	29.7	151.06	34.6	151.92	150.50	-4.9	89,690	-0.01%
2024/04/11	106.5	149.59	92.3	150.26	150.00	14.2	87,961	0.02%	大買/
2024/04/10	59.7	156.23	11	155.73	154.50	48.7	85,355	0.06%
2024/04/09	48.4	158.45	33.3	158.19	158.00	15.2	84,044	0.02%
2024/04/08	46.7	157.94	25.3	158.34	158.00	21.4	82,682	0.03%
2024/04/03	61.7	156.50	35.1	157.61	159.00	26.6	81,311	0.03%
2024/04/02	19.1	154.74	72.7	156.44	159.00	-53.6	79,344	-0.07%
2024/04/01	38.2	151.56	22.2	151.45	150.50	16	76,692	0.02%
2024/03/29	95.8	153.64	100.4	153.63	150.00	-4.6	75,560	-0.01%
2024/03/28	125.9	154.22	127.1	154.26	155.50	-1.2	73,210	0.00%	大買/大賣/
2024/03/27	27.2	145.60	125	147.05	148.50	-97.8	70,339	-0.14%	大賣/
2024/03/26	68.9	143.46	91.9	143.44	142.00	-23	68,483	-0.03%
2024/03/25	48.1	145.79	38.9	146.12	145.50	9.3	66,381	0.01%
2024/03/22	84.9	144.54	97	146.63	145.50	-12.1	64,505	-0.02%
2024/03/21	29.4	141.58	134.7	143.17	142.50	-105.2	61,032	-0.17%	大賣/鉅額交易
2024/03/20	52.4	139.32	86.7	138.84	138.00	-34.3	58,649	-0.06%
2024/03/19	42.2	133.60	56.2	134.65	136.00	-14	55,781	-0.03%
2024/03/18	23.5	132.99	153.1	133.54	136.00	-129.5	53,182	-0.24%	大賣/鉅額交易
2024/03/15	69.2	130.86	281.2	130.34	132.00	-212	49,532	-0.43%	大賣/鉅額交易
2024/03/14	56.2	119.84	47.5	120.20	121.00	8.7	43,236	0.02%
2024/03/13	54.1	120.73	249.4	121.06	120.50	-195.3	40,314	-0.48%	大賣/鉅額交易
2024/03/12	23.5	118.32	390.7	115.25	119.00	-367.2	34,910	-1.05%	大賣/鉅額交易
2024/03/11	4	109.13	148.8	109.54	109.50	-144.8	29,389	-0.49%	大賣/鉅額交易
2024/03/08	14.5	106.02	25	106.84	105.00	-10.5	27,431	-0.04%
2024/03/07	1	107.50	22	107.89	107.50	-21	26,533	-0.08%
2024/03/06	4	106.50	18.2	106.47	106.50	-14.2	26,183	-0.05%
2024/03/05	30.9	107.12	44.2	107.43	106.50	-13.3	26,190	-0.05%
2024/03/04	6.3	105.13	130.5	105.46	106.50	-124.2	25,463	-0.49%	大賣/鉅額交易
2024/03/01	7.1	102.93	0	0.00	102.00	7.1	24,125	0.03%
2024/02/29	34.5	103.29	8	103.06	103.00	26.5	24,041	0.11%
2024/02/27	6	103.50	16.4	103.93	103.50	-10.4	23,750	-0.04%
2024/02/26	3.2	103.97	5.3	103.60	103.50	-2.1	23,649	-0.01%
2024/02/23	12.5	103.20	5	103.50	103.00	7.5	23,790	0.03%
2024/02/22	6	103.00	7.1	103.14	103.50	-1.1	24,119	0.00%
2024/02/21	4	103.50	8.3	103.42	103.00	-4.3	24,289	-0.02%
2024/02/20	25	103.78	12	104.00	103.50	13	24,762	0.05%
2024/02/19	1	102.00	27.9	102.16	103.00	-26.9	24,617	-0.11%
2024/02/16	6.1	101.08	1	101.50	101.50	5.1	25,053	0.02%
2024/02/15	9.1	101.45	6.1	101.08	101.00	3	25,287	0.01%
2024/02/05	9.6	101.50	1	101.50	101.50	8.6	25,125	0.03%
2024/02/02	15.2	101.70	1	102.50	102.00	14.2	25,105	0.06%
2024/02/01	14	102.36	4.1	102.25	103.00	10	25,344	0.04%
2024/01/31	10	102.00	1.1	102.02	102.50	9	25,428	0.04%
2024/01/30	2.7	102.06	5	102.20	102.00	-2.4	25,581	-0.01%
2024/01/29	3	102.83	4	102.38	102.50	-1	25,927	0.00%
2024/01/26	2	102.75	27.6	102.90	102.50	-25.6	26,364	-0.10%
2024/01/25	0	0.00	38	101.86	102.00	-38	26,353	-0.14%
2024/01/24	0.1	101.00	5.2	100.90	100.50	-5.1	26,387	-0.02%
2024/01/23	0	0.00	3	101.00	101.00	-3	27,103	-0.01%
2024/01/22	11.1	100.14	1	100.00	99.90	10.1	29,035	0.03%
2024/01/19	2	100.50	1	100.50	100.50	1	29,204	0.00%
2024/01/18	5.3	99.37	24	99.33	99.90	-18.7	29,563	-0.06%
2024/01/17	31.1	99.31	0.4	99.30	98.60	30.7	29,936	0.10%
2024/01/16	11	99.78	4	99.90	100.00	7	30,976	0.02%
2024/01/15	14	100.46	0	0.00	100.00	14	31,922	0.04%
2024/01/12	12.1	100.50	0	0.00	100.50	12.1	32,081	0.04%
2024/01/11	10	99.99	4.1	100.13	100.50	5.9	32,209	0.02%
2024/01/10	25.3	100.56	1	100.50	100.00	24.3	32,083	0.08%
2024/01/09	12	101.25	0	0.00	101.00	12	31,963	0.04%
2024/01/08	7.5	102.49	1	102.50	101.50	6.5	31,828	0.02%
2024/01/05	3	104.00	4	104.13	104.00	-1	31,693	0.00%
2024/01/04	1	104.50	5	104.40	104.00	-4	31,937	-0.01%
2024/01/03	1	104.50	3	104.50	104.50	-2	32,154	-0.01%
2024/01/02	0	0.00	3	104.67	105.00	-3	32,305	-0.01%
2023/12/29	1.3	104.50	7	104.29	104.50	-5.8	32,250	-0.02%
2023/12/28	0.2	104.00	6	103.75	104.00	-5.8	32,274	-0.02%
2023/12/27	4.3	103.51	0	0.00	103.50	4.3	32,180	0.01%
2023/12/26	15	103.50	3	103.50	104.00	12	32,097	0.04%
2023/12/25	0.1	103.50	8	103.50	103.50	-7.9	32,284	-0.02%
2023/12/22	3.1	103.50	4.1	103.49	103.50	-1.1	32,363	0.00%
2023/12/21	1	103.00	8	103.25	103.50	-7	32,468	-0.02%
2023/12/20	7.5	103.23	34.5	103.43	104.50	-27	32,160	-0.08%
2023/12/19	1	102.50	15	102.33	102.50	-14	31,507	-0.04%
2023/12/18	6	101.50	7.6	101.80	102.00	-1.6	31,329	-0.01%
2023/12/15	11	101.18	16	101.50	101.50	-5	31,177	-0.02%
2023/12/14	0	0.00	13	101.58	102.00	-13	30,726	-0.04%
2023/12/13	3	100.83	5	100.50	101.00	-2	30,500	-0.01%
2023/12/12	0	0.00	1	101.00	101.00	-1	30,839	0.00%
2023/12/11	6	100.75	1	101.00	101.00	5	30,769	0.02%
2023/12/08	5	101.00	0	0.00	101.50	5	30,658	0.02%
2023/12/07	11	100.55	0.1	101.00	101.00	10.9	30,887	0.04%
2023/12/06	6	101.17	2	101.00	101.00	4	30,950	0.01%
2023/12/05	2	101.00	10	100.50	101.00	-8	30,895	-0.03%
2023/12/04	5	100.80	10	101.00	101.00	-5	30,773	-0.02%
2023/12/01	27.8	100.60	1	100.50	100.50	26.8	30,811	0.09%
2023/11/30	19.3	101.66	1	101.50	101.50	18.3	30,592	0.06%
2023/11/29	8.4	102.24	0	0.00	102.00	8.4	30,267	0.03%
2023/11/28	1	103.00	12	102.54	102.50	-11	29,970	-0.04%
2023/11/27	10.1	101.55	51	102.50	101.50	-41	30,482	-0.13%
2023/11/24	5	101.70	2	101.50	101.50	3	30,442	0.01%
2023/11/22	9	103.17	11.3	103.44	102.00	-2.3	31,063	-0.01%
2023/11/21	0	0.00	16	102.44	102.50	-16	30,942	-0.05%
2023/11/20	14.1	101.40	7	101.00	101.00	7.1	31,170	0.02%
2023/11/17	1	102.00	53.5	102.67	102.50	-52.5	30,949	-0.17%
2023/11/16	2	100.75	25.2	101.00	101.00	-23.2	30,387	-0.08%
2023/11/15	20	100.25	104.2	100.96	100.50	-84.2	30,054	-0.28%	大賣/
2023/11/14	102	100.00	61.8	100.10	100.00	40.2	29,488	0.14%	大買/
2023/11/13	8.6	97.75	21	98.02	97.70	-12.4	29,120	-0.04%
2023/11/10	16	97.33	0	0.00	97.20	16	29,544	0.05%
2023/11/09	6.2	98.03	3.3	98.25	97.90	2.9	30,337	0.01%
2023/11/08	4.1	96.63	20.4	96.98	97.00	-16.3	30,321	-0.05%
2023/11/07	47.7	95.81	1.1	95.71	96.10	46.7	30,373	0.15%
2023/11/06	20.6	96.91	10.3	97.01	96.40	10.2	30,281	0.03%
2023/11/03	38.1	95.68	21.2	95.77	95.80	16.9	29,982	0.06%
2023/11/02	5	96.68	3.1	96.85	97.00	1.9	29,758	0.01%
2023/11/01	23.9	95.94	4.5	96.36	95.60	19.4	30,097	0.06%
2023/10/31	24.5	96.04	20.8	96.34	96.50	3.8	30,309	0.01%
2023/10/30	128.9	95.34	26	94.67	94.50	102.9	29,933	0.34%	大買/鉅額交易
2023/10/27	33.1	98.34	14.8	98.42	98.20	18.3	28,083	0.07%
2023/10/26	35.1	98.28	3	98.40	98.50	32.1	28,036	0.11%
2023/10/25	42.9	99.10	4	99.10	99.00	38.9	27,773	0.14%
2023/10/24	102.2	98.61	32.1	98.14	98.30	70.1	27,620	0.25%	大買/
2023/10/23	69.5	100.64	6.2	100.84	100.50	63.3	26,288	0.24%
2023/10/20	10.1	103.10	7	104.43	103.50	3.1	25,919	0.01%
2023/10/19	39	103.77	2	104.00	103.50	37	25,714	0.14%
2023/10/18	36.1	105.68	3	105.83	105.50	33.1	25,514	0.13%
2023/10/17	4.5	107.00	5.6	107.39	106.50	-1.1	25,614	0.00%
2023/10/16	3	106.83	5	107.30	107.00	-2	26,265	-0.01%
2023/10/13	0.2	106.50	6	107.17	107.50	-5.8	26,851	-0.02%
2023/10/12	0.1	106.27	7.1	106.85	107.00	-7	27,096	-0.03%
2023/10/11	2.1	106.00	27	106.50	106.00	-24.9	27,348	-0.09%
2023/10/06	1.5	105.50	7	105.29	105.50	-5.5	27,369	-0.02%
2023/10/05	8.1	103.07	3	103.17	103.50	5.1	27,528	0.02%
2023/10/04	37.2	103.11	1	103.00	103.00	36.2	27,645	0.13%
2023/10/03	7.4	104.00	1	104.00	104.00	6.4	27,599	0.02%
2023/10/02	8.3	104.81	16	104.50	104.50	-7.8	27,816	-0.03%
2023/09/28	6.5	103.75	32	103.97	104.00	-25.5	28,735	-0.09%
2023/09/27	29	103.98	2	104.00	104.00	27	29,226	0.09%
2023/09/26	32.2	104.29	1	104.50	104.00	31.2	30,286	0.10%
2023/09/25	9	105.11	2	105.25	105.50	7	31,242	0.02%
2023/09/22	17.4	105.01	0	0.00	105.00	17.4	31,773	0.05%
2023/09/21	34.7	105.28	5	105.00	105.00	29.7	32,181	0.09%
2023/09/20	29.7	106.22	3	106.17	106.00	26.7	32,555	0.08%
2023/09/19	3.5	107.21	3.3	107.04	106.50	0.3	33,360	0.00%
2023/09/18	4.5	106.06	4	106.25	106.50	0.5	34,796	0.00%
2023/09/15	2.2	106.27	4	106.63	106.00	-1.8	35,058	-0.01%
2023/09/14	0.1	106.36	2	106.50	106.50	-1.9	34,962	-0.01%
2023/09/13	6.2	106.33	0	0.00	106.00	6.2	35,116	0.02%
2023/09/12	0	0.00	23.9	107.18	107.50	-23.9	35,594	-0.07%
2023/09/11	24.1	105.10	0	0.00	105.00	24.1	35,679	0.07%
2023/09/08	15	105.80	1	105.00	106.00	14	35,975	0.04%
2023/09/07	7	105.57	0	0.00	105.50	7	36,936	0.02%
2023/09/06	6	106.00	4	106.13	106.00	2	38,325	0.01%
2023/09/05	5.1	106.31	7	106.50	107.00	-2	38,319	-0.01%
2023/09/04	1.3	106.49	0	0.00	106.50	1.3	38,384	0.00%
2023/09/01	1	107.00	4	107.25	107.50	-3	38,403	-0.01%
2023/08/31	1	105.50	4.1	106.64	106.50	-3.1	38,772	-0.01%
2023/08/30	2.4	106.43	13	106.31	106.00	-10.7	38,234	-0.03%
2023/08/29	19.3	106.03	11.9	106.42	106.00	7.5	38,783	0.02%
2023/08/28	12.3	108.54	8.8	108.40	108.00	3.5	38,485	0.01%
2023/08/25	7	108.14	3	108.17	108.00	4	39,185	0.01%
2023/08/24	3	109.50	14	109.32	109.50	-11	40,302	-0.03%
2023/08/22	8.1	106.50	0	0.00	106.50	8.1	41,061	0.02%
2023/08/21	2	106.25	7	106.00	106.00	-5	41,271	-0.01%
2023/08/18	23.6	106.06	0	0.00	106.00	23.6	41,354	0.06%
2023/08/17	14	106.61	0	0.00	106.50	14	41,432	0.03%
2023/08/16	18.8	105.87	10	106.00	105.50	8.8	41,323	0.02%
2023/08/15	38.4	107.64	8	107.25	107.00	30.4	41,146	0.07%
2023/08/14	11.1	109.82	12	109.42	110.00	-0.9	40,542	0.00%
2023/08/11	10.3	108.71	1	108.50	108.50	9.3	40,690	0.02%
2023/08/10	28.1	109.95	65	109.98	110.00	-36.9	41,012	-0.09%
2023/08/09	1.2	110.50	12	111.00	110.50	-10.8	41,109	-0.03%
2023/08/08	1.2	110.17	38	110.46	110.50	-36.8	41,947	-0.09%
2023/08/07	58.3	110.97	27	112.00	109.50	31.3	41,823	0.07%
2023/08/04	1.1	109.11	32	110.19	111.00	-30.9	41,358	-0.07%
2023/08/02	25.3	108.52	10	108.50	108.00	15.3	41,384	0.04%
2023/08/01	1.3	110.10	3.1	109.83	110.50	-1.8	40,993	0.00%
2023/07/31	2.1	109.73	5	110.00	108.50	-3	40,803	-0.01%
2023/07/28	16.6	109.86	3	109.83	109.50	13.6	40,510	0.03%
2023/07/27	23	111.15	18	111.64	110.50	5	40,589	0.01%
2023/07/26	16	111.75	25.3	111.50	111.50	-9.3	40,899	-0.02%
2023/07/25	5	110.90	53.1	110.20	112.00	-48.1	40,721	-0.12%
2023/07/24	6.8	107.61	5.7	108.38	108.00	1.1	39,989	0.00%
2023/07/21	31.1	107.31	12	107.54	107.50	19.1	40,226	0.05%
2023/07/20	24	107.88	11	108.91	108.00	13	40,260	0.03%
2023/07/19	18.6	109.46	18	109.14	108.50	0.6	40,018	0.00%
2023/07/18	16.6	111.77	25.1	112.14	112.00	-8.5	39,654	-0.02%
2023/07/17	0	0.00	81.2	110.25	110.50	-81.2	39,110	-0.21%
2023/07/14	9.3	107.11	116.8	108.18	109.50	-107.5	38,735	-0.28%	大賣/鉅額交易
2023/07/13	11	107.91	25.1	108.44	107.00	-14.1	38,284	-0.04%
2023/07/12	34	107.00	26.1	107.19	107.50	7.9	38,042	0.02%
2023/07/11	4	104.88	2.1	104.52	105.00	2	37,842	0.01%
2023/07/10	47	105.09	2	104.50	104.50	45	37,828	0.12%
2023/07/07	15.1	105.11	12	105.25	105.50	3.1	37,756	0.01%
2023/07/06	86	105.98	60	105.91	105.50	26	37,732	0.07%
2023/07/05	33.3	108.33	5.1	108.02	108.50	28.2	36,789	0.08%
2023/07/04	60.6	110.69	31	111.73	110.00	29.6	36,139	0.08%
2023/07/03	32.8	114.76	30.7	114.65	115.00	2.1	35,462	0.01%
2023/06/30	41	112.17	13	112.23	113.00	28	34,309	0.08%
2023/06/29	70.8	114.24	8	113.31	113.00	62.8	33,829	0.19%
2023/06/28	14.7	114.93	31	115.32	115.00	-16.3	33,522	-0.05%
2023/06/27	39.1	114.58	17.2	115.09	114.00	21.9	33,179	0.07%
2023/06/26	8.1	115.72	43.2	115.55	115.50	-35.1	32,601	-0.11%
2023/06/21	11	112.59	24	112.90	113.00	-13	32,082	-0.04%
2023/06/20	24	112.17	27	113.00	112.50	-3	32,028	-0.01%
2023/06/19	17.1	111.80	7.2	112.00	112.50	9.9	31,892	0.03%
2023/06/16	9.1	111.94	8.8	111.55	111.00	0.2	31,825	0.00%
2023/06/15	15.1	111.80	3	111.67	111.50	12.1	31,398	0.04%
2023/06/14	5.1	112.00	15.2	112.79	112.50	-10.2	31,855	-0.03%
2023/06/13	26.6	112.26	66.1	112.78	112.50	-39.5	31,723	-0.12%
2023/06/12	11	108.23	156.4	110.54	110.50	-145.4	30,901	-0.47%	大賣/鉅額交易
2023/06/09	1.2	107.50	3.2	107.50	108.00	-2	29,760	-0.01%
2023/06/08	15	107.07	3	108.00	107.00	12	29,876	0.04%
2023/06/07	2	107.00	13.2	107.50	108.00	-11.2	30,051	-0.04%
2023/06/06	22	106.48	4.2	106.88	107.00	17.8	30,703	0.06%
2023/06/05	16	107.78	6	107.83	107.50	10	30,622	0.03%
2023/06/02	14.2	107.89	48.6	108.43	108.00	-34.4	31,419	-0.11%
2023/06/01	8.9	107.13	24.3	107.23	108.00	-15.4	31,156	-0.05%
2023/05/31	15.6	106.61	8.8	106.32	106.50	6.8	30,871	0.02%
2023/05/30	20.3	106.95	64.5	106.82	107.00	-44.2	30,356	-0.15%
2023/05/29	5.7	104.45	59.3	104.96	105.50	-53.5	29,635	-0.18%
2023/05/26	27	102.35	2	102.50	102.50	25	29,233	0.09%
2023/05/25	26	102.56	0	0.00	102.50	26	28,999	0.09%
2023/05/24	43	102.51	2.5	102.61	103.00	40.5	28,936	0.14%
2023/05/23	71	102.51	4	102.50	102.50	67	28,904	0.23%
2023/05/22	16.4	102.54	3	102.50	103.00	13.4	28,907	0.05%
2023/05/19	10	102.50	4	102.50	103.00	6	29,083	0.02%
2023/05/18	0.2	103.00	7.1	103.35	103.00	-6.9	29,193	-0.02%
2023/05/17	8	102.44	1	102.98	102.50	7	29,333	0.02%
2023/05/16	14.2	102.36	2.1	102.50	102.00	12.1	28,993	0.04%
2023/05/15	50	102.00	3	102.33	102.00	47	28,601	0.16%
2023/05/12	42	105.73	8	105.63	102.50	34	28,557	0.12%
2023/05/11	42	105.73	8	105.63	105.00	34	27,867	0.12%
2023/05/10	2.1	106.02	5.1	106.30	106.50	-3	27,910	-0.01%
2023/05/09	2.3	106.06	58	106.36	106.50	-55.7	28,140	-0.20%
2023/05/08	6	105.17	6	105.25	105.00	0	28,301	0.00%
2023/05/05	4	105.00	3.2	104.68	105.00	0.8	28,849	0.00%
2023/05/04	10	105.25	0	0.00	105.00	10	29,465	0.03%
2023/05/03	2.2	105.50	9.1	105.77	105.50	-6.9	29,917	-0.02%
2023/05/02	0	0.00	62.7	105.42	106.00	-62.7	30,781	-0.20%
2023/04/28	2.3	104.22	2.2	104.46	104.50	0.1	31,312	0.00%
2023/04/27	6.1	103.34	7	103.50	103.50	-0.9	31,454	0.00%
2023/04/26	5.5	103.68	36.1	103.96	103.50	-30.6	31,624	-0.10%
2023/04/25	20.1	103.25	19	103.08	103.00	1.1	31,354	0.00%
2023/04/24	8.1	103.69	11.6	103.52	103.50	-3.5	31,215	-0.01%
2023/04/21	1	104.50	19.1	104.94	104.00	-18.1	31,240	-0.06%
2023/04/20	1.1	104.00	26	104.44	104.50	-24.9	31,018	-0.08%
2023/04/19	10.6	104.14	9.1	104.16	104.00	1.5	31,244	0.00%
2023/04/18	14	104.04	11	104.00	104.50	3	31,266	0.01%
2023/04/17	1.1	104.02	12	104.42	104.00	-11	31,594	-0.03%
2023/04/14	0.3	104.00	8.6	104.00	104.50	-8.3	32,030	-0.03%
2023/04/13	3	103.00	12	103.00	103.00	-9	32,380	-0.03%
2023/04/12	15.6	102.87	0.2	103.00	102.50	15.4	32,302	0.05%
2023/04/11	5.3	103.21	5	103.40	103.50	0.3	32,585	0.00%
2023/04/10	18	103.42	3	103.00	103.00	15	32,478	0.05%
2023/04/07	15.8	103.15	11	103.95	103.00	4.8	32,418	0.01%
2023/04/06	18.3	103.57	15	104.50	103.50	3.3	32,371	0.01%
2023/03/31	7.2	104.35	0.6	104.09	104.00	6.6	31,976	0.02%
2023/03/30	3	104.00	0	0.00	104.50	3	32,025	0.01%
2023/03/29	3	103.33	11	103.95	103.50	-8	32,165	-0.02%
2023/03/28	18.2	103.17	0	0.00	103.00	18.2	32,556	0.06%
2023/03/27	9	104.06	10	105.00	103.50	-1	32,645	0.00%
2023/03/24	8	105.00	18.4	105.17	105.50	-10.4	33,306	-0.03%
2023/03/23	2	104.00	0.1	104.00	103.50	1.9	32,568	0.01%
2023/03/22	3	103.50	3.3	103.55	103.50	-0.3	32,454	0.00%
2023/03/21	1.2	103.43	0.1	103.50	103.50	1.1	32,672	0.00%
2023/03/20	4	102.88	1	103.00	102.50	3	32,644	0.01%
2023/03/17	10.6	103.05	48	103.78	103.50	-37.4	32,828	-0.11%
2023/03/16	10.1	102.45	11	102.50	102.00	-0.9	32,303	0.00%
2023/03/15	18.5	102.45	11	102.55	102.50	7.5	32,585	0.02%
2023/03/14	12.1	102.00	23	102.00	102.00	-11	33,160	-0.03%
2023/03/13	57	101.74	50	102.75	103.00	7	33,434	0.02%
2023/03/10	17	101.97	6	102.00	102.00	11	34,333	0.03%
2023/03/09	47.2	102.83	4	102.50	102.50	43.2	34,973	0.12%
2023/03/08	21.2	104.03	12	104.54	104.00	9.2	35,167	0.03%
2023/03/07	2	105.00	60.6	105.21	105.00	-58.6	35,211	-0.17%
2023/03/06	5.4	103.50	11.1	103.77	103.50	-5.6	34,782	-0.02%
2023/03/03	11.4	102.56	14	103.32	102.50	-2.6	34,733	-0.01%
2023/03/02	0	102.00	35	102.50	102.50	-35	34,949	-0.10%
2023/03/01	24.2	100.80	18	101.97	102.00	6.2	35,010	0.02%
2023/02/24	26.5	101.45	10.3	102.08	101.00	16.2	34,736	0.05%
2023/02/23	0	103.00	2	102.25	103.00	-2	34,341	-0.01%
2023/02/22	12.5	101.76	7.2	101.86	102.00	5.3	34,713	0.02%
2023/02/21	29.5	102.50	6	102.50	102.50	23.5	34,783	0.07%
2023/02/20	0.4	103.00	10	103.15	103.00	-9.6	35,331	-0.03%
2023/02/17	28	103.36	16.6	103.03	103.50	11.5	35,745	0.03%
2023/02/16	8.2	103.30	34.5	103.39	103.50	-26.3	36,384	-0.07%
2023/02/15	5.1	101.90	35.3	102.18	102.50	-30.2	37,202	-0.08%
2023/02/14	5	101.60	19.5	101.68	102.00	-14.5	37,250	-0.04%
2023/02/13	15.1	101.17	5	101.40	101.00	10.1	37,616	0.03%
2023/02/10	3	101.17	15.2	101.86	101.50	-12.2	37,809	-0.03%
2023/02/09	34	100.68	13	100.88	101.00	21	38,059	0.06%
2023/02/08	38.1	100.65	13.4	100.63	100.50	24.7	38,379	0.06%
2023/02/07	33.3	100.79	4	100.64	100.50	29.3	38,627	0.08%
2023/02/06	26.1	101.52	27.2	101.61	101.50	-1.1	38,581	0.00%
2023/02/03	27.2	99.66	1	99.70	99.60	26.2	38,523	0.07%
2023/02/02	49.2	100.05	2.6	100.40	100.00	46.5	38,531	0.12%
2023/02/01	12.7	100.13	5	100.20	100.00	7.7	38,077	0.02%
2023/01/31	25	99.91	20.3	99.92	99.70	4.7	37,933	0.01%
2023/01/30	56.6	98.43	6.5	99.01	98.10	50	37,093	0.13%
2023/01/17	9.4	98.21	5	98.26	98.10	4.4	36,341	0.01%
2023/01/16	18.6	98.61	2	99.10	98.10	16.6	36,361	0.05%
2023/01/13	6	98.75	4	99.05	98.60	2	36,315	0.01%
2023/01/12	24.5	98.91	0	0.00	98.60	24.5	36,978	0.07%
2023/01/11	5.2	99.26	4	99.63	99.10	1.2	37,569	0.00%
2023/01/10	6.4	99.41	5	99.56	99.40	1.4	37,879	0.00%
2023/01/09	11.4	99.07	12.4	99.24	99.10	-1	38,027	0.00%
2023/01/06	13.6	98.51	3	98.70	98.40	10.6	37,890	0.03%
2023/01/05	23.7	98.11	2	98.05	98.00	21.7	38,045	0.06%
2023/01/04	35.6	98.44	1	98.20	98.10	34.6	38,079	0.09%
2023/01/03	31.4	98.46	15.5	98.94	99.10	15.9	38,013	0.04%
2022/12/30	19	100.01	11.1	99.90	99.90	7.9	37,602	0.02%
2022/12/29	44.3	99.78	4	99.70	99.70	40.3	37,753	0.11%
2022/12/28	8.1	100.01	3.4	100.50	100.50	4.7	38,005	0.01%
2022/12/27	0.4	100.50	1	100.50	100.50	-0.6	37,915	0.00%
2022/12/26	0	0.00	5.4	100.81	101.00	-5.4	38,115	-0.01%
2022/12/23	12.2	100.43	0	0.00	101.00	12.2	38,434	0.03%
2022/12/22	9.1	100.56	7	100.57	101.00	2.1	38,849	0.01%
2022/12/21	14	100.11	2.6	100.12	100.00	11.4	39,308	0.03%
2022/12/20	12.6	100.47	4.2	100.38	100.00	8.4	39,198	0.02%
2022/12/19	2.7	100.94	0.5	101.00	101.50	2.2	39,135	0.01%
2022/12/16	32	100.44	9	100.72	100.50	23	38,899	0.06%
2022/12/15	2.9	101.83	3	102.00	101.50	-0.1	38,102	0.00%
2022/12/14	4	102.50	8.1	102.49	102.50	-4.1	38,124	-0.01%
2022/12/13	23	101.20	2	101.50	101.00	21	38,141	0.06%
2022/12/12	12	101.92	6	102.00	102.00	6	37,850	0.02%
2022/12/09	27	102.15	1	102.00	102.00	26	38,145	0.07%
2022/12/08	29.3	101.76	4	101.75	101.50	25.3	37,890	0.07%
2022/12/07	52.3	102.43	24	103.48	102.00	28.3	37,817	0.07%
2022/12/06	50.6	102.92	14	103.61	103.00	36.6	37,621	0.10%
2022/12/05	22	106.07	7	106.21	105.50	15	37,014	0.04%
2022/12/02	14.1	105.35	104	105.29	105.50	-89.9	36,500	-0.25%	大賣/
2022/12/01	7.1	102.36	72.1	102.32	103.00	-65	35,734	-0.18%
2022/11/30	17	100.74	7	101.07	100.50	10	34,905	0.03%
2022/11/29	13	99.92	6	100.00	100.00	7	34,038	0.02%
2022/11/28	42.5	100.01	125	99.99	100.00	-82.6	33,757	-0.24%	大賣/
2022/11/25	20	100.54	6	100.83	100.50	14	33,605	0.04%
2022/11/24	31.3	100.34	33	100.50	101.00	-1.7	33,507	-0.01%
2022/11/23	55	101.00	6	101.00	100.50	49	33,169	0.15%
2022/11/22	71.1	100.42	12	100.50	100.50	59.1	33,091	0.18%
2022/11/21	29.2	100.53	6	100.25	100.00	23.2	32,902	0.07%
2022/11/18	36.6	100.99	12	101.38	100.50	24.6	32,636	0.08%
2022/11/17	8.1	101.38	3	101.50	101.50	5.1	32,326	0.02%
2022/11/16	21.2	101.81	12	102.04	101.50	9.2	32,188	0.03%
2022/11/15	18	101.69	13.5	101.85	101.50	4.5	31,685	0.01%
2022/11/14	22	100.02	15	100.39	101.50	7	31,198	0.02%
2022/11/11	89.6	100.28	13	100.50	100.00	76.6	30,512	0.25%
2022/11/10	47.2	100.82	1	100.50	100.50	46.2	29,543	0.16%
2022/11/09	18	101.72	19	102.45	102.50	-1	29,373	0.00%
2022/11/08	31.9	100.01	0	0.00	100.00	31.9	29,190	0.11%
2022/11/07	24.2	100.06	10	100.47	100.00	14.2	29,498	0.05%
2022/11/04	38	99.98	3.1	99.89	100.50	34.9	29,858	0.12%
2022/11/03	12.2	101.01	3	100.67	101.00	9.2	29,990	0.03%
2022/11/02	5	101.50	22.4	101.55	102.00	-17.4	29,765	-0.06%
2022/11/01	43.7	101.38	5	101.30	101.50	38.7	29,668	0.13%
2022/10/31	21	101.98	0	0.00	102.50	21	29,304	0.07%
2022/10/28	1	103.50	0	0.00	104.00	1	29,222	0.00%
2022/10/27	1	104.50	1	104.50	104.00	0	29,368	0.00%
2022/10/26	0	0.00	2	104.25	104.00	-2	29,519	-0.01%
2022/10/25	2	102.25	5	103.00	103.50	-3	29,293	-0.01%
2022/10/24	2	103.25	1	104.50	103.00	1	29,045	0.00%
2022/10/21	2	102.50	0.3	103.00	103.50	1.7	28,923	0.01%
2022/10/20	14.6	101.68	1.1	102.55	102.50	13.5	29,034	0.05%
2022/10/19	13.3	103.49	1	103.50	103.00	12.3	28,453	0.04%
2022/10/18	13.5	104.11	26	104.67	103.50	-12.5	28,204	-0.04%
2022/10/17	5	104.50	4	105.00	105.00	1	28,041	0.00%
2022/10/14	4	104.88	7	105.00	105.00	-3	27,956	-0.01%
2022/10/13	42.7	103.24	12	103.67	103.50	30.7	28,122	0.11%
2022/10/12	18.2	103.13	6	103.67	103.00	12.2	27,974	0.04%
2022/10/11	15.2	104.27	11.7	104.24	104.00	3.5	27,628	0.01%
2022/10/07	10	107.00	1.1	107.05	107.50	8.9	27,413	0.03%
2022/10/06	3.1	107.00	5.1	107.50	107.50	-2	27,815	-0.01%
2022/10/05	3	105.83	29.4	106.44	107.00	-26.4	27,893	-0.09%
2022/10/04	9	102.00	7	102.50	102.50	2	27,455	0.01%
2022/10/03	29	101.26	2	101.50	101.00	27	27,474	0.10%
2022/09/30	3.2	100.25	11.3	100.50	102.00	-8.1	27,695	-0.03%
2022/09/29	13	101.12	6	102.00	101.50	7	27,913	0.03%
2022/09/28	60.7	101.60	13	101.50	100.50	47.7	28,002	0.17%
2022/09/27	11	103.50	1.7	103.70	103.50	9.3	27,942	0.03%
2022/09/26	35	104.57	5.6	104.23	104.00	29.4	28,760	0.10%
2022/09/23	5.5	106.59	1	106.51	106.50	4.5	29,122	0.02%
2022/09/22	0	0.00	10	106.50	107.00	-10	29,606	-0.03%
2022/09/21	4.2	107.05	3	107.00	107.00	1.2	29,763	0.00%
2022/09/20	3.4	107.53	8	108.31	108.50	-4.6	29,793	-0.02%
2022/09/19	3	106.84	13	107.00	107.00	-10	29,797	-0.03%
2022/09/16	10	107.00	3.1	107.50	107.50	6.9	30,004	0.02%
2022/09/15	3	107.83	2	108.25	108.00	1	30,148	0.00%
2022/09/14	8.3	107.70	11	107.50	107.50	-2.7	30,383	-0.01%
2022/09/13	4	110.00	19	109.92	110.00	-15	30,584	-0.05%
2022/09/12	6	108.00	4.1	108.50	108.50	1.9	30,594	0.01%
2022/09/08	10	106.65	3.3	106.85	107.00	6.7	31,113	0.02%
2022/09/07	14.1	106.75	0	0.00	106.00	14.1	31,387	0.05%
2022/09/06	8.1	107.70	0	0.00	108.50	8.1	31,270	0.03%
2022/09/05	4	108.13	4	108.00	108.00	0	31,528	0.00%
2022/09/02	3	107.67	0	0.00	107.50	3	31,931	0.01%
2022/09/01	20.3	107.45	3.1	107.34	107.50	17.2	32,046	0.05%
2022/08/31	1.2	108.04	6.1	108.58	109.00	-4.9	31,915	-0.02%
2022/08/30	8.6	108.27	1	108.50	108.50	7.6	31,741	0.02%
2022/08/29	15.1	108.07	0.4	109.00	108.00	14.7	32,006	0.05%
2022/08/26	1.8	109.95	4	109.88	110.50	-2.2	32,155	-0.01%
2022/08/25	9	110.11	1	109.50	109.50	8	32,478	0.02%
2022/08/24	5.5	109.48	0	0.00	109.50	5.5	33,426	0.02%
2022/08/23	22.1	110.00	0	0.00	110.00	22.1	34,509	0.06%
2022/08/22	7.1	110.08	0	0.00	111.00	7.1	34,940	0.02%
2022/08/19	7.2	111.43	1	111.00	111.00	6.2	35,525	0.02%
2022/08/18	8	111.25	1	111.50	112.00	7	35,898	0.02%
2022/08/17	1.9	111.74	5	112.10	112.50	-3.1	36,728	-0.01%
2022/08/16	6.2	110.84	2	111.25	111.00	4.2	36,840	0.01%
2022/08/15	14.1	112.21	4.5	112.44	112.00	9.6	36,930	0.03%
2022/08/12	14.6	113.07	27.9	112.84	112.50	-13.3	37,208	-0.04%
2022/08/11	5	112.00	38	112.09	113.00	-33	37,022	-0.09%
2022/08/10	1	108.50	35.1	110.35	110.00	-34.1	36,918	-0.09%
2022/08/09	1	107.50	14	108.86	109.00	-13	36,398	-0.04%
2022/08/08	4	107.13	29	107.53	108.00	-25	36,343	-0.07%
2022/08/05	9.1	108.28	7	108.43	108.00	2.1	36,295	0.01%
2022/08/04	8	107.38	5	108.20	108.00	3	36,249	0.01%
2022/08/03	6	107.33	7.1	107.58	108.50	-1.1	35,932	0.00%
2022/08/02	13.8	107.33	9	107.39	108.00	4.8	35,709	0.01%
2022/08/01	2.3	108.54	3	109.00	109.00	-0.7	35,441	0.00%
2022/07/29	2.7	108.98	10	108.90	109.00	-7.3	35,652	-0.02%
2022/07/28	2	108.00	19.5	108.88	108.50	-17.5	35,867	-0.05%
2022/07/27	10.7	108.11	13.3	108.50	108.00	-2.6	36,003	-0.01%
2022/07/26	1	107.50	26.4	107.95	108.00	-25.4	35,778	-0.07%
2022/07/25	5	106.70	70.1	107.42	107.50	-65.1	35,635	-0.18%
2022/07/22	4	105.88	6	106.25	106.00	-2	35,447	-0.01%
2022/07/21	0	0.00	8.1	104.88	105.50	-8.1	35,462	-0.02%
2022/07/20	10	103.90	5	104.20	103.50	5	35,419	0.01%
2022/07/19	7	104.07	5	104.20	104.00	2	35,511	0.01%
2022/07/18	13	104.88	30	105.00	105.00	-17	35,446	-0.05%
2022/07/15	3	105.17	8	105.31	105.00	-5	35,469	-0.01%
2022/07/14	2.1	104.95	14.4	104.88	105.00	-12.3	35,384	-0.03%
2022/07/13	10	102.95	9	103.28	102.50	1	34,910	0.00%
2022/07/12	11	100.16	2	100.50	100.50	9	34,569	0.03%
2022/07/11	3	100.83	2	101.00	101.00	1	34,330	0.00%
2022/07/08	17.2	103.23	2	102.50	102.00	15.2	34,172	0.04%
2022/07/07	12.1	102.17	4.9	102.90	103.50	7.2	33,867	0.02%
2022/07/06	28	101.29	4	101.00	100.50	24	33,478	0.07%
2022/07/05	12.1	102.12	3	102.33	102.50	9.1	33,199	0.03%
2022/07/04	39.7	100.66	3	100.83	100.00	36.7	32,860	0.11%
2022/07/01	41.6	107.07	13.7	106.68	106.00	27.9	32,262	0.09%
2022/06/30	5.8	109.31	22	109.89	109.00	-16.2	31,744	-0.05%
2022/06/29	17	111.35	26	111.10	111.00	-9	31,393	-0.03%
2022/06/28	25	111.76	5	111.70	112.00	20	31,168	0.06%
2022/06/27	2.9	111.45	6.7	111.72	111.00	-3.9	31,040	-0.01%
2022/06/24	1	110.00	8	109.94	110.00	-7	30,863	-0.02%
2022/06/23	26.2	108.21	13.2	108.70	108.00	13	30,701	0.04%
2022/06/22	10	110.20	7	109.71	109.50	3	30,281	0.01%
2022/06/21	9	111.50	8.5	110.88	112.00	0.5	30,597	0.00%
2022/06/20	43	109.84	19	109.21	109.00	24	30,276	0.08%
2022/06/17	17	109.88	35.3	110.16	109.50	-18.3	30,071	-0.06%
2022/06/16	17	112.03	32	112.03	111.50	-15	29,597	-0.05%
2022/06/15	3.2	112.00	2	112.25	112.00	1.2	30,439	0.00%
2022/06/14	11.1	110.41	12	110.58	111.50	-0.9	30,755	0.00%
2022/06/13	37.2	111.94	4	111.75	111.50	33.2	30,823	0.11%
2022/06/10	3	114.50	16	114.47	114.00	-13	30,587	-0.04%
2022/06/09	0	0.00	8.6	114.99	115.50	-8.6	30,617	-0.03%
2022/06/08	22.3	114.36	1.2	113.92	114.00	21.1	30,518	0.07%
2022/06/07	6.7	114.20	16	113.94	113.50	-9.3	30,625	-0.03%
2022/06/06	7.2	114.31	11.2	115.04	115.50	-4	30,483	-0.01%
2022/06/02	6	114.67	42.2	115.35	114.00	-36.2	30,890	-0.12%
2022/06/01	55.2	114.59	34	114.98	114.50	21.2	31,010	0.07%
2022/05/31	3.1	112.96	53.1	111.97	113.00	-50	30,133	-0.17%
2022/05/30	6	109.89	20.4	109.88	110.50	-14.4	28,871	-0.05%
2022/05/27	8	110.19	48.4	110.45	110.00	-40.4	28,372	-0.14%
2022/05/26	8.1	109.50	14.3	109.26	109.00	-6.2	27,992	-0.02%
2022/05/25	3	109.50	132.5	109.49	109.50	-129.5	27,818	-0.47%	大賣/鉅額交易
2022/05/24	3.8	108.52	14	108.50	108.00	-10.2	27,347	-0.04%
2022/05/23	17	107.65	12	108.29	108.00	5	26,969	0.02%
2022/05/20	24	108.08	12	107.96	107.00	12	26,832	0.04%
2022/05/19	4	107.00	29.1	106.11	107.50	-25.1	26,456	-0.09%
2022/05/18	3	105.50	49.6	106.56	107.00	-46.6	26,023	-0.18%
2022/05/17	0	0.00	10	104.85	105.00	-10	25,518	-0.04%
2022/05/16	2	104.00	17	104.00	104.50	-15	25,323	-0.06%
2022/05/13	12.5	103.58	7	103.64	104.00	5.5	25,172	0.02%
2022/05/12	3.1	102.52	14.2	102.64	102.00	-11.1	25,217	-0.04%
2022/05/11	6.3	103.34	8	103.00	103.00	-1.7	25,124	-0.01%
2022/05/10	0.1	103.50	13	103.54	104.00	-12.9	25,133	-0.05%
2022/05/09	7	103.36	3	103.33	104.00	4	25,217	0.02%
2022/05/06	1.2	103.00	1	103.00	104.00	0.2	25,527	0.00%
2022/05/05	4	104.88	11	105.00	104.50	-7	25,631	-0.03%
2022/05/04	15	103.50	4	104.00	104.00	11	25,602	0.04%
2022/05/03	0	0.00	5.1	102.01	102.50	-5.1	25,586	-0.02%
2022/04/29	10.3	102.00	12	101.50	102.00	-1.7	25,993	-0.01%
2022/04/28	3	100.83	2	100.50	101.50	1	26,305	0.00%
2022/04/27	18.9	99.98	8.4	100.05	100.00	10.5	26,323	0.04%
2022/04/26	6.1	100.75	3	100.67	101.00	3.1	26,227	0.01%
2022/04/25	39.2	101.18	3.1	100.85	100.50	36.1	26,131	0.14%
2022/04/22	6.1	102.60	6	102.75	103.50	0.1	25,723	0.00%
2022/04/21	10.1	103.00	0	0.00	103.00	10.1	26,086	0.04%
2022/04/20	8	102.38	0	0.00	103.00	8	26,106	0.03%
2022/04/19	7.2	102.50	0	0.00	102.00	7.2	26,095	0.03%
2022/04/18	0.1	103.00	1	102.00	102.50	-1	26,235	0.00%
2022/04/15	3.2	103.17	11	103.41	103.00	-7.8	26,622	-0.03%
2022/04/14	0.3	104.00	1	104.00	104.00	-0.7	27,070	0.00%
2022/04/13	3	103.33	7	103.64	104.00	-4	27,740	-0.01%
2022/04/12	4	102.38	7	102.43	102.00	-3	29,846	-0.01%
2022/04/11	12.9	102.28	0	0.00	102.00	12.9	29,853	0.04%
2022/04/08	12.1	102.83	9	103.00	103.00	3.1	29,736	0.01%
2022/04/07	17	103.86	4	103.38	103.00	13	29,605	0.04%
2022/04/06	8	104.56	3	105.00	105.00	5	29,253	0.02%
2022/04/01	14.1	104.79	2	104.75	104.50	12.1	28,990	0.04%
2022/03/31	4.6	106.00	7	106.29	106.00	-2.4	28,748	-0.01%
2022/03/30	4.5	105.28	8	105.63	105.50	-3.5	28,608	-0.01%
2022/03/29	16.1	105.13	5	105.40	105.50	11.1	28,506	0.04%
2022/03/28	3.4	105.10	14	105.71	106.00	-10.6	28,443	-0.04%
2022/03/25	6.1	106.16	13.4	106.22	106.00	-7.3	28,332	-0.03%
2022/03/24	23.4	106.88	28	106.63	106.50	-4.6	28,289	-0.02%
2022/03/23	6	105.17	9	104.89	105.50	-3	27,980	-0.01%
2022/03/22	17.7	104.10	0	0.00	104.00	17.7	28,224	0.06%
2022/03/21	5.4	105.46	12	106.04	104.50	-6.6	28,256	-0.02%
2022/03/18	6	104.58	34.6	105.07	106.00	-28.6	28,271	-0.10%
2022/03/17	4	103.38	29	103.88	104.00	-25	27,192	-0.09%
2022/03/16	21.2	100.96	0	0.00	101.50	21.2	26,806	0.08%
2022/03/15	20.2	101.43	4.5	101.33	101.00	15.7	26,458	0.06%
2022/03/14	5.5	102.95	9.1	103.34	102.50	-3.6	26,525	-0.01%
2022/03/11	18	103.17	10	103.20	103.50	8	26,516	0.03%
2022/03/10	2	103.50	2.1	103.00	103.00	-0.1	26,500	0.00%
2022/03/09	8.3	101.94	3.1	101.84	101.50	5.2	26,385	0.02%
2022/03/08	43.7	101.20	3.3	101.45	101.50	40.4	26,349	0.15%
2022/03/07	22.6	102.98	5.7	102.91	102.50	16.9	25,720	0.07%
2022/03/04	2	104.01	2	104.75	105.00	0	25,816	0.00%
2022/03/03	16	104.56	10.2	104.51	104.50	5.8	25,972	0.02%
2022/03/02	1	105.00	0.2	104.50	104.50	0.8	26,143	0.00%
2022/03/01	2	105.00	6	104.67	104.50	-4	26,204	-0.02%
2022/02/25	18.3	103.01	4.5	103.28	103.00	13.8	26,220	0.05%
2022/02/24	49.3	103.28	9.5	102.92	102.50	39.8	26,098	0.15%
2022/02/23	0.4	105.00	0	0.00	105.00	0.4	25,606	0.00%
2022/02/22	22	104.18	10	105.30	104.50	12	25,709	0.05%
2022/02/21	6	105.92	11	105.82	106.00	-5	25,784	-0.02%
2022/02/18	4.1	105.38	22	105.41	105.50	-17.9	25,924	-0.07%
2022/02/17	1.2	105.91	15	105.90	106.00	-13.8	25,998	-0.05%
2022/02/16	0.1	105.00	3	105.33	105.50	-2.9	26,003	-0.01%
2022/02/15	2.2	104.05	16	104.19	104.00	-13.8	26,223	-0.05%
2022/02/14	13	104.08	4.1	104.01	104.00	9	26,310	0.03%
2022/02/11	22	105.02	9	105.44	106.00	13	26,318	0.05%
2022/02/10	3.1	106.00	7.1	106.08	106.50	-4	26,440	-0.02%
2022/02/09	15.2	105.91	39.1	106.14	106.50	-23.9	26,437	-0.09%
2022/02/08	7	105.64	19	105.37	105.50	-12	26,352	-0.05%
2022/02/07	13.4	103.05	23	103.06	103.00	-9.5	25,826	-0.04%
2022/01/26	16.1	102.28	8	102.44	102.00	8.1	25,471	0.03%
2022/01/25	15.6	102.42	3	103.00	103.00	12.6	25,257	0.05%
2022/01/24	42.2	103.59	3.7	103.43	103.00	38.5	25,076	0.15%
2022/01/21	35.1	102.36	1.8	102.22	102.00	33.3	24,727	0.13%
2022/01/20	6.1	103.17	0	0.00	103.00	6.1	24,415	0.02%
2022/01/19	7	103.50	6	103.92	103.50	1	24,199	0.00%
2022/01/18	11	104.00	2	103.50	103.50	9	24,100	0.04%
2022/01/17	5.5	103.54	17	103.94	103.50	-11.5	24,204	-0.05%
2022/01/14	29.5	103.55	9.2	103.57	103.50	20.3	24,181	0.08%
2022/01/13	1.2	105.00	2	105.00	105.50	-0.8	24,050	0.00%
2022/01/12	12.2	104.05	3	104.33	104.50	9.2	24,214	0.04%
2022/01/11	3.2	104.35	17	104.94	104.50	-13.8	24,338	-0.06%
2022/01/10	35.1	104.66	8	104.63	104.50	27.1	24,605	0.11%
2022/01/07	18.6	106.41	12.4	106.98	106.50	6.2	24,846	0.02%
2022/01/06	29.2	107.64	9	107.11	107.00	20.2	24,497	0.08%
2022/01/05	35.5	108.25	79.1	108.83	109.00	-43.6	23,990	-0.18%
2022/01/04	9.4	103.50	5.1	103.50	103.50	4.2	22,264	0.02%
2022/01/03	19.8	103.36	0	0.00	103.00	19.8	22,420	0.09%
2021/12/30	5.3	104.21	3	104.50	104.00	2.3	22,693	0.01%
2021/12/29	4	104.75	0	0.00	105.00	4	23,058	0.02%
2021/12/28	2	105.25	14.8	104.97	105.50	-12.8	23,528	-0.05%
2021/12/27	1	104.50	1.2	104.07	104.50	-0.1	23,690	0.00%
2021/12/24	11.6	104.07	5	104.50	104.00	6.6	24,112	0.03%
2021/12/23	7.1	103.94	8	104.00	104.00	-0.9	24,295	0.00%
2021/12/22	9.1	103.51	2	103.50	103.50	7.1	24,599	0.03%
2021/12/21	2	104.50	2.4	104.07	104.50	-0.3	24,777	0.00%
2021/12/20	63.2	103.70	0	104.00	103.00	63.2	24,788	0.25%
2021/12/17	12	103.62	0	0.00	103.50	12	24,743	0.05%
2021/12/16	34.2	103.74	5	103.50	103.50	29.2	24,530	0.12%
2021/12/15	6	104.42	1	105.00	105.00	5	24,606	0.02%
2021/12/14	7.1	104.36	13	105.00	104.50	-5.9	24,867	-0.02%
2021/12/13	3.2	104.69	2	105.50	104.50	1.2	24,882	0.00%
2021/12/10	4.2	105.14	3	105.00	105.00	1.2	25,648	0.00%
2021/12/09	1	105.50	1	105.50	106.00	0	25,628	0.00%
2021/12/08	6	105.42	7	105.86	105.00	-1	25,632	0.00%
2021/12/07	9.1	105.62	0	0.00	106.00	9.1	25,267	0.04%
2021/12/06	8	106.44	12	106.50	106.50	-4	25,185	-0.02%
2021/12/03	4.1	105.75	10	105.55	105.00	-5.9	25,281	-0.02%
2021/12/02	5	105.30	3	106.33	105.00	2	25,365	0.01%
2021/12/01	3	105.50	12	105.46	105.50	-9	25,219	-0.04%
2021/11/30	32.7	104.03	2	104.00	103.50	30.7	25,243	0.12%
2021/11/29	24	103.59	6	103.17	103.50	18	24,913	0.07%
2021/11/26	47.6	103.92	15	104.57	103.50	32.6	24,820	0.13%
2021/11/25	10.1	105.10	0	0.00	105.00	10.1	24,927	0.04%
2021/11/24	27.7	105.21	3	105.33	105.50	24.7	24,868	0.10%
2021/11/23	55.4	106.45	35	106.00	106.00	20.4	24,601	0.08%
2021/11/22	5.3	106.53	12.5	106.92	106.50	-7.2	24,446	-0.03%
2021/11/19	82.2	106.93	2	107.25	106.50	80.2	24,384	0.33%
2021/11/18	9.2	106.62	2	106.75	107.00	7.2	24,337	0.03%
2021/11/17	40.2	107.23	1.5	107.17	107.00	38.7	24,205	0.16%
2021/11/16	8	108.31	3	108.50	108.00	5	24,180	0.02%
2021/11/15	5	108.70	6	108.83	108.00	-1	24,775	0.00%
2021/11/12	0	0.00	3	108.83	109.00	-3	24,877	-0.01%
2021/11/11	5.1	107.61	1	108.00	107.50	4.1	24,858	0.02%
2021/11/10	9.1	108.94	13	108.73	109.00	-4	25,126	-0.02%
2021/11/09	3.1	107.01	7	107.50	108.00	-3.9	25,521	-0.02%
2021/11/08	12	107.13	5	107.30	107.50	7	25,431	0.03%
2021/11/05	7.1	108.07	51.6	108.88	109.00	-44.5	25,877	-0.17%
2021/11/04	0	0.00	2.5	108.00	108.00	-2.5	26,297	-0.01%
2021/11/03	8	108.00	1.1	107.95	107.50	6.9	26,495	0.03%
2021/11/02	34.4	107.95	6	108.08	107.50	28.4	26,978	0.11%
2021/11/01	5.1	106.81	1	107.00	106.50	4.1	26,974	0.02%
2021/10/29	8	107.25	2	107.50	107.00	6	27,025	0.02%
2021/10/28	14	107.96	5	108.30	108.50	9	27,041	0.03%
2021/10/27	3	108.00	7	108.00	108.00	-4	27,205	-0.01%
2021/10/26	3	108.50	9	109.00	109.00	-6	27,413	-0.02%
2021/10/25	0	0.00	7.1	108.43	108.00	-7.1	27,459	-0.03%
2021/10/22	6	107.58	6	108.17	107.50	0	27,653	0.00%
2021/10/21	0	0.00	6.5	107.92	108.00	-6.5	27,868	-0.02%
2021/10/20	8.4	106.90	5	107.40	107.50	3.4	27,916	0.01%
2021/10/19	8.2	107.25	10	107.55	107.00	-1.8	27,785	-0.01%
2021/10/18	26.5	109.49	32	108.39	107.50	-5.5	28,334	-0.02%
2021/10/15	12	109.17	95	108.89	109.50	-83	28,682	-0.29%
2021/10/14	11	106.91	7	106.93	106.50	4	28,303	0.01%
2021/10/13	4.1	105.38	3	105.83	105.50	1.1	28,537	0.00%
2021/10/12	18.3	104.98	7	105.14	105.00	11.3	28,786	0.04%
2021/10/08	21.1	107.24	10.2	107.45	108.00	10.9	29,185	0.04%
2021/10/07	2.1	106.74	32	105.58	107.00	-29.9	29,179	-0.10%
2021/10/06	9	103.89	5	103.80	103.00	4	29,150	0.01%
2021/10/05	33.5	101.43	10	101.50	101.50	23.5	28,786	0.08%
2021/10/04	38	102.67	6	102.59	103.00	32	28,567	0.11%
2021/10/01	54.3	103.56	4	103.25	103.00	50.3	28,543	0.18%
2021/09/30	5	105.10	1.2	104.67	105.00	3.8	28,439	0.01%
2021/09/29	39.1	104.94	3	104.83	105.00	36.1	28,792	0.13%
2021/09/28	7.1	106.51	0	0.00	106.50	7.1	29,592	0.02%
2021/09/27	4	107.38	7.3	107.94	107.50	-3.3	29,497	-0.01%
2021/09/24	5	107.50	3.5	107.58	107.50	1.5	29,530	0.00%
2021/09/23	17	106.53	1	106.50	106.50	16	29,793	0.05%
2021/09/22	14.2	106.44	1	106.00	107.00	13.2	29,774	0.04%
2021/09/17	9	108.33	33	108.50	108.50	-24	29,528	-0.08%
2021/09/16	5.5	108.19	6	108.25	107.50	-0.5	29,476	0.00%
2021/09/15	20.8	109.56	18	109.58	108.50	2.8	29,612	0.01%
2021/09/14	1.5	107.50	5	107.00	107.50	-3.6	29,019	-0.01%
2021/09/13	8.2	107.33	0	0.00	106.50	8.2	29,065	0.03%
2021/09/10	15.2	107.97	1	107.50	108.00	14.2	29,390	0.05%
2021/09/09	12.1	106.17	2	107.25	107.00	10.1	29,660	0.03%
2021/09/08	16.3	108.19	7	108.14	107.50	9.3	29,623	0.03%
2021/09/07	16.1	108.82	4	108.63	108.50	12.1	29,547	0.04%
2021/09/06	16.1	111.29	6.2	112.31	111.00	9.9	29,553	0.03%
2021/09/03	13.1	111.92	7.5	112.13	112.50	5.6	29,849	0.02%
2021/09/02	24.1	111.77	73.2	111.81	111.50	-49.1	29,768	-0.16%
2021/09/01	4.2	110.76	4.5	111.08	111.00	-0.2	29,654	0.00%
2021/08/31	8	108.50	16.1	109.44	111.00	-8	29,587	-0.03%
2021/08/30	3	108.00	3.5	108.21	109.00	-0.5	29,418	0.00%
2021/08/27	4.2	107.76	4	107.88	108.00	0.2	29,666	0.00%
2021/08/26	2.2	107.55	2	108.00	107.50	0.2	29,835	0.00%
2021/08/25	35.1	108.10	1	108.50	108.50	34.1	30,168	0.11%
2021/08/24	7.2	108.42	2	108.25	109.00	5.2	30,304	0.02%
2021/08/23	3.1	106.03	11.3	107.03	107.50	-8.2	30,576	-0.03%
2021/08/20	4.4	103.48	18.8	104.02	104.50	-14.4	30,649	-0.05%
2021/08/19	49.8	104.09	8.5	104.21	103.00	41.3	31,163	0.13%
2021/08/18	27.3	105.93	15	106.40	107.00	12.2	30,717	0.04%
2021/08/17	5.1	107.10	37	106.68	106.50	-31.9	31,031	-0.10%
2021/08/16	19.8	107.24	7	107.64	107.50	12.8	31,124	0.04%
2021/08/13	40	109.26	9	109.50	109.00	31	31,441	0.10%
2021/08/12	7	109.21	0	0.00	109.00	7	31,378	0.02%
2021/08/11	19.1	106.88	7	107.71	109.00	12.1	31,859	0.04%
2021/08/10	55	109.55	2	109.75	108.50	53	32,440	0.16%
2021/08/09	24.3	111.05	4	112.00	112.00	20.3	33,341	0.06%
2021/08/06	6	112.17	3.9	112.50	112.50	2.1	33,684	0.01%
2021/08/05	18.2	111.48	7	111.79	112.00	11.2	34,169	0.03%
2021/08/04	5.2	111.81	9	112.33	112.00	-3.8	36,329	-0.01%
2021/08/03	30.1	111.12	0.1	111.50	111.50	30	37,309	0.08%
2021/08/02	6	112.17	32.9	112.55	113.00	-26.9	37,640	-0.07%
2021/07/30	8.1	109.95	0	110.50	110.00	8.1	38,246	0.02%
2021/07/29	2.3	110.33	21	110.52	111.00	-18.8	38,400	-0.05%
2021/07/28	14	109.36	13	109.62	110.50	1	39,142	0.00%
2021/07/27	3.1	110.84	25	110.82	111.50	-21.9	40,042	-0.05%
2021/07/26	39.1	109.64	3.4	109.91	110.00	35.7	40,774	0.09%
2021/07/23	16	110.63	13	110.15	110.50	3	40,978	0.01%
2021/07/22	19.7	110.59	13	111.15	110.50	6.7	41,267	0.02%
2021/07/21	88.1	113.46	61.1	113.53	112.50	27	41,185	0.07%
2021/07/20	22.2	114.93	13	114.96	114.50	9.2	40,817	0.02%
2021/07/19	26	116.87	14.3	116.94	116.50	11.7	41,033	0.03%
2021/07/16	22	118.86	11	118.95	119.50	11	41,627	0.03%
2021/07/15	9	119.11	45	118.77	119.50	-36	41,646	-0.09%
2021/07/14	5.3	116.53	28.4	116.56	116.00	-23.1	41,038	-0.06%
2021/07/13	2	116.50	10.4	116.55	116.50	-8.4	41,122	-0.02%
2021/07/12	30	115.43	14	115.00	115.00	16	41,396	0.04%
2021/07/09	15.2	113.64	19	113.87	114.00	-3.8	41,770	-0.01%
2021/07/08	13.1	115.27	13	115.73	115.50	0.1	42,184	0.00%
2021/07/07	27.3	115.77	15	115.67	115.00	12.3	42,614	0.03%
2021/07/06	14	116.46	10.5	116.57	116.50	3.5	43,302	0.01%
2021/07/05	13.1	114.93	87.6	114.92	117.00	-74.5	43,911	-0.17%
2021/07/02	16	111.88	5	112.00	111.50	11	43,223	0.03%
2021/07/01	8	112.13	6	111.92	112.00	2	43,510	0.00%
2021/06/30	11.5	112.76	5	113.00	112.00	6.5	43,940	0.01%
2021/06/29	2	111.51	4	112.00	111.50	-2	45,039	0.00%
2021/06/28	17.2	111.83	8	112.75	111.50	9.2	46,909	0.02%
2021/06/25	17	113.94	21	114.10	113.00	-4	47,286	-0.01%
2021/06/24	5	112.60	21	112.74	113.00	-16	47,379	-0.03%
2021/06/23	11	110.86	13	110.42	111.50	-2	47,741	0.00%
2021/06/22	11	108.77	0.1	109.50	108.50	10.9	48,354	0.02%
2021/06/21	30.3	109.15	47.5	109.62	108.50	-17.2	49,335	-0.03%
2021/06/18	9.2	112.01	0	0.00	111.50	9.2	50,635	0.02%
2021/06/17	7.2	110.93	3	111.50	113.00	4.2	51,947	0.01%
2021/06/16	9.3	112.12	2	112.50	111.50	7.3	54,351	0.01%
2021/06/15	14.3	112.69	3	112.67	113.00	11.3	56,251	0.02%
2021/06/11	2.5	112.80	10.3	113.10	113.50	-7.8	58,242	-0.01%
2021/06/10	9	110.83	5	111.10	110.50	4	59,189	0.01%
2021/06/09	3.4	110.20	4	109.75	109.50	-0.6	60,027	0.00%
2021/06/08	10	111.10	4	110.50	110.50	6	61,243	0.01%
2021/06/07	4	110.88	1	110.50	110.50	3	62,197	0.00%
2021/06/04	13.6	110.06	4.1	110.54	112.00	9.5	62,654	0.02%
2021/06/03	12	111.38	16	111.47	111.00	-4	62,906	-0.01%
2021/06/02	19	112.21	21	112.52	112.00	-2	63,414	0.00%
2021/06/01	4	114.63	23	114.07	114.50	-19	64,306	-0.03%
2021/05/31	10	112.90	21	113.00	113.50	-11	65,255	-0.02%
2021/05/28	9.3	110.84	58	110.84	111.00	-48.7	66,126	-0.07%
2021/05/27	11	108.55	13	108.96	109.50	-2	66,575	0.00%
2021/05/26	3	111.67	44	111.36	111.50	-41	67,559	-0.06%
2021/05/25	17	112.06	32.1	112.27	112.00	-15.1	69,013	-0.02%
2021/05/24	7	109.07	10	108.90	109.50	-3	69,079	0.00%
2021/05/21	7	109.21	23	108.76	109.50	-16	69,408	-0.02%
2021/05/20	8	105.94	21	106.07	106.00	-13	69,516	-0.02%
2021/05/19	11.3	105.01	12	104.63	105.00	-0.7	70,236	0.00%
2021/05/18	24	104.79	65	104.64	107.00	-41	70,231	-0.06%
2021/05/17	70.2	99.74	39.8	99.19	98.20	30.4	70,387	0.04%
2021/05/14	22.1	104.80	13.1	104.62	104.50	9	70,236	0.01%
2021/05/13	25	102.35	26	102.29	103.00	-1	70,571	0.00%
2021/05/12	88.8	101.96	82.7	101.05	102.00	6.1	70,334	0.01%
2021/05/11	86.5	108.03	37	107.85	107.00	49.5	69,233	0.07%
2021/05/10	27.3	114.18	3.7	114.23	113.00	23.6	69,994	0.03%
2021/05/07	6.2	115.50	27.1	116.35	117.50	-20.9	72,312	-0.03%
2021/05/06	5.1	111.71	21.1	112.03	112.50	-16	73,359	-0.02%
2021/05/05	59.2	111.60	20.4	111.55	110.00	38.7	74,195	0.05%
2021/05/04	97.6	109.95	132	109.34	108.50	-34.4	75,249	-0.05%	大賣/
2021/05/03	66.8	112.94	18.3	112.93	112.50	48.5	76,133	0.06%
2021/04/29	29.7	116.88	18.1	117.63	116.00	11.6	78,603	0.01%
2021/04/28	39	117.31	18	117.25	117.00	21	79,282	0.03%
2021/04/27	19.1	119.05	16.1	119.56	118.50	3	80,842	0.00%
2021/04/26	25.7	118.14	18.3	118.27	117.50	7.4	81,368	0.01%
2021/04/23	26.5	118.12	9.8	118.04	119.00	16.7	82,262	0.02%
2021/04/22	78	118.96	19.7	119.16	117.50	58.3	84,441	0.07%
2021/04/21	24.2	120.30	13.7	120.68	120.00	10.5	88,574	0.01%
2021/04/20	18	121.81	39.3	121.47	122.00	-21.3	89,305	-0.02%
2021/04/19	18.4	121.89	5.6	122.00	121.50	12.8	90,633	0.01%
2021/04/16	25.2	123.12	17.3	123.03	123.50	7.9	91,260	0.01%
2021/04/15	30	120.52	17.8	120.38	121.00	12.2	92,273	0.01%
2021/04/14	44.2	121.50	37.1	120.88	121.50	7.1	93,500	0.01%
2021/04/13	32.2	122.08	56	122.21	122.50	-23.8	96,281	-0.02%
2021/04/12	49.3	120.96	13.2	120.38	120.50	36.1	99,322	0.04%
2021/04/09	63.8	121.27	33.3	121.34	120.00	30.5	102,027	0.03%
2021/04/08	23.2	122.44	44	122.14	122.50	-20.9	101,224	-0.02%
2021/04/07	32.5	123.44	6.1	123.42	123.50	26.3	101,243	0.03%
2021/04/06	49.3	123.03	16.1	123.19	122.50	33.2	101,439	0.03%
2021/04/01	79	122.06	46.6	122.05	121.50	32.4	101,864	0.03%
2021/03/31	88.4	124.60	54.9	124.49	124.00	33.5	102,143	0.03%
2021/03/30	8.2	128.94	15.3	129.39	129.50	-7.1	100,661	-0.01%
2021/03/29	7.5	128.27	15.8	127.97	128.50	-8.3	100,823	-0.01%
2021/03/26	18	127.03	44.3	127.40	126.50	-26.3	101,700	-0.03%
2021/03/25	20.2	127.14	16	128.19	126.50	4.2	101,299	0.00%
2021/03/24	38	128.76	30	129.60	128.00	8	100,686	0.01%
2021/03/23	48.9	132.39	54.6	131.87	130.50	-5.6	99,806	-0.01%
2021/03/22	38.1	125.66	96.1	127.64	130.00	-58	98,701	-0.06%
2021/03/19	105	125.24	94	124.50	123.50	11	97,546	0.01%	大買/
2021/03/18	90.8	129.67	142	129.97	129.50	-51.2	95,637	-0.05%	大賣/
2021/03/17	43.6	126.49	92.3	125.97	126.00	-48.7	94,357	-0.05%
2021/03/16	9	122.11	40.7	122.54	123.00	-31.7	92,873	-0.03%
2021/03/15	38.6	119.86	70.9	120.18	121.00	-32.3	92,452	-0.03%
2021/03/12	34.5	118.84	106.3	119.52	120.00	-71.8	93,263	-0.08%	大賣/
2021/03/11	30.1	117.30	49	117.11	117.00	-18.9	94,385	-0.02%
2021/03/10	26	115.87	30	115.68	115.50	-4	93,926	0.00%
2021/03/09	30	113.42	45	113.50	115.00	-15	93,640	-0.02%
2021/03/08	14.7	114.45	32	113.58	113.50	-17.3	93,481	-0.02%
2021/03/05	48.7	114.51	10.1	114.86	115.00	38.6	92,985	0.04%
2021/03/04	34.4	114.08	16	114.66	114.50	18.4	92,545	0.02%
2021/03/03	8.3	114.38	46.5	113.63	115.50	-38.2	91,575	-0.04%
2021/03/02	34.1	113.81	26.2	113.56	112.00	8	90,689	0.01%
2021/02/26	86.7	112.65	14	112.96	112.00	72.6	90,179	0.08%
2021/02/25	52.7	115.17	58.2	115.35	116.50	-5.5	88,553	-0.01%
2021/02/24	35.1	111.96	53	113.05	110.50	-17.9	87,097	-0.02%
2021/02/23	12	110.00	25	110.04	111.50	-13	86,598	-0.01%
2021/02/22	12.8	111.85	11.8	112.13	111.00	0.9	86,137	0.00%
2021/02/19	71.2	110.13	54	110.56	110.00	17.2	85,645	0.02%
2021/02/18	19.2	113.61	30.1	113.22	113.00	-10.8	84,850	-0.01%
2021/02/17	44	113.92	17.9	113.83	114.00	26.1	84,908	0.03%
2021/02/05	51	114.01	53.4	114.62	113.50	-2.4	83,928	0.00%
2021/02/04	28.4	114.65	17.6	114.12	114.00	10.8	83,134	0.01%
2021/02/03	34.3	116.97	30	116.17	116.50	4.3	82,680	0.01%
2021/02/02	20.3	115.57	25.7	116.28	116.50	-5.4	82,107	-0.01%
2021/02/01	46.6	110.45	107.5	109.91	113.00	-60.9	81,389	-0.07%	大賣/
2021/01/29	158.6	114.59	75.3	115.51	111.50	83.3	79,640	0.10%	大買/
2021/01/28	86.5	119.26	60.3	118.86	118.50	26.2	76,874	0.03%
2021/01/27	55.2	123.14	91.1	123.55	123.00	-36	75,136	-0.05%
2021/01/26	114.1	122.73	171.2	123.36	122.00	-57	73,916	-0.08%	大買/大賣/
2021/01/25	120	121.53	58.6	121.39	123.00	61.4	72,070	0.09%	大買/
2021/01/22	485.8	120.55	651	120.54	121.50	-165.3	70,174	-0.24%	大買/大賣/鉅額交易
2021/01/21	47.7	116.34	36.9	116.38	117.00	10.8	67,021	0.02%
2021/01/20	62.4	116.40	70.6	115.92	114.50	-8.3	66,129	-0.01%
2021/01/19	68.1	115.35	102.5	115.14	115.00	-34.4	64,197	-0.05%	大賣/
2021/01/18	53.2	112.96	93.8	112.87	114.00	-40.7	63,005	-0.06%
2021/01/15	154.9	116.49	188.2	115.57	115.50	-33.3	61,737	-0.05%	大買/大賣/
2021/01/14	138.5	113.04	382.7	113.70	116.00	-244.2	59,302	-0.41%	大買/大賣/鉅額交易
2021/01/13	18.1	105.94	46.4	106.08	106.50	-28.3	54,542	-0.05%
2021/01/12	71	104.12	64.9	104.25	104.00	6.1	53,983	0.01%
2021/01/11	55.8	107.44	17	107.65	107.50	38.8	53,647	0.07%
2021/01/08	46.3	107.30	122.3	107.22	108.00	-76	53,291	-0.14%	大賣/
2021/01/07	46.8	106.83	122.8	106.98	107.00	-76	51,832	-0.15%	大賣/
2021/01/06	105.3	105.73	109.9	105.14	105.00	-4.5	50,561	-0.01%	大買/大賣/
2021/01/05	124.1	103.42	201.9	103.59	104.00	-77.7	47,274	-0.16%	大買/大賣/
2021/01/04	92.7	96.72	260.6	96.57	99.90	-167.9	44,037	-0.38%	大賣/鉅額交易
2020/12/31	8	91.73	14.6	91.80	92.00	-6.6	40,427	-0.02%
2020/12/30	37.1	90.94	72.2	91.29	91.60	-35.1	40,179	-0.09%
2020/12/29	62.2	90.89	28	90.76	90.40	34.2	39,796	0.09%
2020/12/28	86.1	92.07	74.4	92.45	91.80	11.6	39,355	0.03%
2020/12/25	80	91.46	130	91.63	91.80	-50	38,556	-0.13%	大賣/
2020/12/24	24	89.48	29	89.46	89.60	-5	37,188	-0.01%
2020/12/23	8	88.66	44	88.93	88.80	-36	37,032	-0.10%
2020/12/22	51	88.56	66.4	88.73	87.70	-15.4	36,732	-0.04%
2020/12/21	9.2	88.13	9	87.92	88.00	0.2	36,124	0.00%
2020/12/18	3.1	87.80	29	88.04	87.70	-25.9	35,941	-0.07%
2020/12/17	9.9	87.82	7.6	88.00	87.80	2.3	35,866	0.01%
2020/12/16	15.2	87.75	9	87.90	88.20	6.2	35,716	0.02%
2020/12/15	49.1	86.83	31	86.75	87.10	18.1	35,463	0.05%
2020/12/14	8.6	88.25	82	88.37	87.70	-73.4	35,162	-0.21%
2020/12/11	54	87.20	64.4	87.40	87.60	-10.4	34,666	-0.03%
2020/12/10	57	87.76	53.8	87.86	87.70	3.2	33,930	0.01%
2020/12/09	27	88.81	83.6	88.79	89.00	-56.6	33,480	-0.17%
2020/12/08	148	88.40	123.4	88.19	87.60	24.6	32,621	0.08%	大買/大賣/
2020/12/07	102.8	86.19	119.8	86.29	87.90	-17	31,140	-0.05%	大買/大賣/
2020/12/04	51	82.93	45.7	82.95	82.90	5.3	28,798	0.02%
2020/12/03	43.1	82.15	6.2	82.11	82.00	36.9	28,368	0.13%
2020/12/02	30.1	82.70	1	82.60	82.70	29.1	28,204	0.10%
2020/12/01	9.4	82.64	11.2	82.67	82.90	-1.8	28,227	-0.01%
2020/11/30	10	82.59	9	82.62	82.30	1	28,504	0.00%
2020/11/27	9.1	82.56	8	82.61	82.60	1.1	27,917	0.00%
2020/11/26	32.6	82.92	6.1	82.90	83.00	26.5	27,869	0.10%
2020/11/25	25	81.65	35.2	81.90	82.00	-10.2	27,823	-0.04%
2020/11/24	14.6	82.54	16.3	82.43	82.00	-1.7	27,853	-0.01%
2020/11/23	20	82.90	15.9	82.98	82.90	4.1	27,877	0.01%
2020/11/20	7.2	82.32	10	82.55	82.50	-2.8	27,738	-0.01%
2020/11/19	6	82.75	6.1	82.67	82.90	-0.1	27,618	0.00%
2020/11/18	10	83.20	26	83.15	83.20	-16	27,595	-0.06%
2020/11/17	9	82.72	7	82.93	83.00	2	27,491	0.01%
2020/11/16	27.2	82.49	137.4	82.51	82.60	-110.2	27,885	-0.40%	大賣/鉅額交易
2020/11/13	7.3	81.46	7	81.51	81.40	0.3	27,577	0.00%
2020/11/12	20.3	81.54	107.8	81.79	81.90	-87.6	27,494	-0.32%	大賣/
2020/11/11	8	80.89	36.6	81.40	81.60	-28.6	27,213	-0.10%
2020/11/10	4	80.58	29	80.76	80.80	-25	27,174	-0.09%
2020/11/09	8.3	81.02	99.8	81.14	81.20	-91.5	28,235	-0.32%
2020/11/06	4	79.58	11	79.59	79.70	-7	28,321	-0.02%
2020/11/05	1	78.90	38	78.85	79.00	-37	28,488	-0.13%
2020/11/04	3.5	78.73	16	78.78	78.80	-12.5	29,073	-0.04%
2020/11/03	8	78.44	16.6	78.42	78.30	-8.6	29,122	-0.03%
2020/11/02	5.5	77.98	10	78.02	78.30	-4.5	29,432	-0.02%
2020/10/30	38	77.73	13	77.67	77.50	25	29,600	0.08%
2020/10/29	18.3	77.24	4	77.45	78.00	14.3	29,550	0.05%
2020/10/28	22.5	78.47	7	78.81	78.30	15.5	30,059	0.05%
2020/10/27	0.1	80.00	4	79.75	80.00	-3.9	30,234	-0.01%
2020/10/26	6.4	80.32	4	80.25	80.20	2.4	30,632	0.01%
2020/10/23	5	80.82	14	80.75	80.70	-9	31,049	-0.03%
2020/10/22	7	80.49	6.5	80.57	80.80	0.5	32,073	0.00%
2020/10/21	30	80.94	12	80.85	80.40	18	32,779	0.05%
2020/10/20	27.5	81.64	10	81.54	81.40	17.5	33,058	0.05%
2020/10/19	5	80.94	70.6	80.95	81.30	-65.6	33,610	-0.20%
2020/10/16	21	79.04	29	79.10	78.60	-8	33,408	-0.02%
2020/10/15	3.2	78.13	9	78.13	78.10	-5.8	33,847	-0.02%
2020/10/14	14	78.37	1	78.50	78.00	13	34,602	0.04%
2020/10/13	12	78.55	9	78.43	78.90	3	34,800	0.01%
2020/10/12	14.4	78.69	14.3	78.52	78.70	0.1	35,259	0.00%
2020/10/08	14	77.71	1	77.90	78.00	13	35,425	0.04%
2020/10/07	14	77.49	3.2	77.69	77.40	10.8	35,744	0.03%
2020/10/06	8.4	77.84	6	77.85	77.80	2.4	36,066	0.01%
2020/10/05	1	77.70	4	78.23	77.70	-3	36,653	-0.01%
2020/09/30	13	77.71	3	77.70	77.40	10	37,159	0.03%
2020/09/29	4.4	77.31	3	78.03	77.00	1.4	37,455	0.00%
2020/09/28	1	76.70	8.4	75.92	76.90	-7.4	37,793	-0.02%
2020/09/25	23.1	74.58	48.1	74.58	74.30	-25	38,001	-0.07%
2020/09/24	121.1	75.31	41	75.10	75.00	80.1	38,076	0.21%	大買/
2020/09/23	37	76.83	21.4	76.77	76.70	15.6	37,687	0.04%
2020/09/22	5.2	76.89	1	76.70	76.80	4.2	38,132	0.01%
2020/09/21	2.1	77.79	1	77.80	77.40	1.1	38,706	0.00%
2020/09/18	10	77.80	6	77.92	77.60	4	40,000	0.01%
2020/09/17	63	78.44	70	78.23	78.10	-7	40,947	-0.02%
2020/09/16	41.6	78.94	52	78.90	78.80	-10.4	41,362	-0.03%
2020/09/15	32.1	79.10	51.8	79.07	79.10	-19.7	41,339	-0.05%
2020/09/14	41	78.78	51.6	79.36	79.40	-10.6	41,646	-0.03%
2020/09/11	32.2	78.27	34	78.41	78.50	-1.8	41,491	0.00%
2020/09/10	40.8	78.30	30	78.52	78.50	10.8	41,523	0.03%
2020/09/09	33	76.97	22	77.55	77.90	11	41,410	0.03%
2020/09/08	10	77.82	38	77.51	77.50	-28	41,473	-0.07%
2020/09/07	87.9	77.19	43.4	77.29	77.30	44.5	41,611	0.11%
2020/09/04	46.3	77.06	49	76.92	76.90	-2.7	41,954	-0.01%
2020/09/03	148.6	78.02	64	77.93	77.70	84.6	41,789	0.20%	大買/
2020/09/02	81	77.14	40	77.65	77.80	41	41,734	0.10%
2020/09/01	7	76.94	3	76.87	77.00	4	42,211	0.01%
2020/08/31	56	77.48	0	0.00	76.90	56	42,474	0.13%
2020/08/28	17	77.42	4.1	77.66	77.50	12.9	42,692	0.03%
2020/08/27	12	77.73	1	77.80	77.50	11	42,988	0.03%
2020/08/26	14.4	78.03	31	78.01	78.20	-16.6	43,281	-0.04%
2020/08/25	2	78.30	30	78.00	78.30	-28	43,441	-0.06%
2020/08/24	39.2	77.85	1	77.90	77.60	38.2	43,891	0.09%
2020/08/21	10	78.02	7	78.17	78.20	3	43,964	0.01%
2020/08/20	38	77.13	38	77.40	77.10	0	43,929	0.00%
2020/08/19	66.9	79.81	11.3	80.60	79.30	55.6	43,368	0.13%
2020/08/18	72	79.53	61	79.73	79.80	11	43,283	0.03%
2020/08/17	85.3	80.30	25	80.23	80.20	60.3	43,604	0.14%
2020/08/14	85	79.99	34.8	80.22	80.40	50.2	43,618	0.11%
2020/08/13	56	79.95	101	79.81	79.50	-45	43,559	-0.10%	大賣/
2020/08/12	81	80.66	20	80.96	81.40	61	42,948	0.14%
2020/08/11	21	80.22	13	80.28	79.80	8	43,139	0.02%
2020/08/10	16.5	80.52	32	80.23	80.50	-15.5	43,407	-0.04%
2020/08/07	5.4	78.62	11	78.66	78.30	-5.6	43,275	-0.01%
2020/08/06	17.8	78.89	24	79.17	79.00	-6.2	43,625	-0.01%
2020/08/05	17	78.13	1	78.20	77.90	16	43,829	0.04%
2020/08/04	4.5	78.00	33	77.80	78.10	-28.5	44,340	-0.06%
2020/08/03	73	77.60	3	78.00	77.10	70	44,597	0.16%
2020/07/31	54	78.94	43.6	78.94	78.40	10.4	44,108	0.02%
2020/07/30	41	77.88	16	78.07	78.00	25	43,832	0.06%
2020/07/29	54	78.41	4	78.73	78.00	50	43,666	0.11%
2020/07/28	21	79.31	22.2	79.85	78.40	-1.2	43,848	0.00%
2020/07/27	59	78.84	35	78.37	78.00	24	43,342	0.06%
2020/07/24	73	80.81	29	80.53	80.00	44	42,760	0.10%
2020/07/23	56	81.89	32.4	81.88	82.10	23.6	42,348	0.06%
2020/07/22	109.2	85.51	61.8	85.52	85.90	47.4	41,517	0.11%	大買/
2020/07/21	50.5	85.47	39.5	85.41	85.30	11	40,594	0.03%
2020/07/20	75	86.20	43.4	86.15	86.80	31.6	39,798	0.08%
2020/07/17	73.5	88.09	27	88.24	88.00	46.5	39,066	0.12%
2020/07/16	21	87.39	26.4	87.53	87.60	-5.4	39,095	-0.01%
2020/07/15	6.1	86.75	15.6	86.77	86.60	-9.5	38,790	-0.02%
2020/07/14	9	86.66	4	86.84	86.30	5	39,163	0.01%
2020/07/13	7	85.93	18	86.03	86.70	-11	39,298	-0.03%
2020/07/10	34.4	85.21	29	85.42	84.80	5.4	39,392	0.01%
2020/07/09	19.4	86.64	14	86.18	86.20	5.4	39,134	0.01%
2020/07/08	16	86.91	20	86.89	87.00	-4	38,728	-0.01%
2020/07/07	13	86.70	32	86.72	87.00	-19	38,430	-0.05%
2020/07/06	26.1	86.48	53	86.38	86.40	-26.9	38,484	-0.07%
2020/07/03	20.1	85.41	16	85.31	85.30	4.1	39,251	0.01%
2020/07/02	7.2	85.21	34.7	85.66	86.00	-27.5	39,318	-0.07%
2020/07/01	56	86.61	52	86.34	85.90	4	39,567	0.01%
2020/06/30	10.2	86.08	21	86.10	86.30	-10.8	39,234	-0.03%
2020/06/29	43	84.46	79	84.27	85.20	-36	38,911	-0.09%
2020/06/24	51.2	82.78	152	82.94	83.50	-100.8	37,861	-0.27%	大賣/
2020/06/23	29.6	79.92	57	80.02	80.20	-27.4	37,387	-0.07%
2020/06/22	10	78.53	0.1	78.90	78.90	9.9	37,269	0.03%
2020/06/19	51	78.30	21	78.45	78.80	30	37,883	0.08%
2020/06/18	6	78.00	14.1	78.43	78.50	-8.1	37,988	-0.02%
2020/06/17	2	78.15	8	78.16	78.20	-6	38,713	-0.02%
2020/06/16	6	77.97	14	78.34	78.40	-8	40,122	-0.02%
2020/06/15	5	77.22	12.1	77.55	77.00	-7.1	41,533	-0.02%
2020/06/12	19.2	77.52	22	77.13	78.00	-2.8	42,349	-0.01%
2020/06/11	46	79.22	59	78.74	78.60	-13	42,992	-0.03%
2020/06/10	3	79.70	7	79.46	79.90	-4	43,388	-0.01%
2020/06/09	9.1	79.46	39.2	79.66	79.50	-30.1	44,767	-0.07%
2020/06/08	46	79.37	46.9	79.41	79.70	-0.9	45,559	0.00%
2020/06/05	4	78.15	61.4	78.28	78.50	-57.4	45,175	-0.13%
2020/06/04	19	78.08	18.4	78.26	78.40	0.6	45,232	0.00%
2020/06/03	11	77.93	25	78.10	78.10	-14	45,254	-0.03%
2020/06/02	29	77.20	73	77.29	77.10	-44	45,186	-0.10%
2020/06/01	9	76.27	54.2	76.38	76.20	-45.2	45,106	-0.10%
2020/05/29	25	74.75	7.8	75.44	75.80	17.2	45,158	0.04%
2020/05/28	14	75.36	29	75.41	75.30	-15	44,994	-0.03%
2020/05/27	6	75.12	26	75.10	75.30	-20	45,453	-0.04%
2020/05/26	4.2	74.74	39	74.87	74.80	-34.8	45,969	-0.08%
2020/05/25	23.2	73.06	22	73.21	73.60	1.2	46,216	0.00%
2020/05/22	84.4	73.85	7	73.61	73.60	77.4	46,552	0.17%
2020/05/21	18	74.76	2.5	74.69	74.70	15.5	46,325	0.03%
2020/05/20	20	74.68	9	74.61	74.50	11	46,417	0.02%
2020/05/19	57	74.96	18	74.97	74.80	39	46,489	0.08%
2020/05/18	66.1	75.40	90	75.50	75.00	-23.9	46,100	-0.05%
2020/05/15	86.2	77.29	9	77.41	77.10	77.2	45,526	0.17%
2020/05/14	37	78.21	22	78.30	78.20	15	45,023	0.03%
2020/05/13	36	78.34	39.9	78.54	78.80	-3.9	44,680	-0.01%
2020/05/12	43	77.57	21	77.66	77.30	22	44,565	0.05%
2020/05/11	41.4	78.73	133	78.62	78.90	-91.6	44,747	-0.20%	大賣/
2020/05/08	11	76.29	25	76.48	76.20	-14	44,242	-0.03%
2020/05/07	13.2	75.42	56	74.95	75.20	-42.8	44,308	-0.10%
2020/05/06	16	74.28	15	74.55	74.30	1	44,218	0.00%
2020/05/05	30.2	74.17	50	74.14	74.10	-19.8	44,492	-0.04%
2020/05/04	78.2	74.54	12	74.38	74.50	66.2	44,768	0.15%
2020/04/30	28.7	76.61	54	76.68	77.00	-25.3	44,694	-0.06%
2020/04/29	13	75.82	15	75.82	75.60	-2	44,975	0.00%
2020/04/28	52	75.09	25	74.92	75.20	27	45,609	0.06%
2020/04/27	13.1	74.80	52	74.81	74.90	-38.9	47,798	-0.08%
2020/04/24	6	73.83	8	73.95	73.80	-2	47,910	0.00%
2020/04/23	39	74.32	23.1	74.15	74.00	16	48,896	0.03%
2020/04/22	30	73.30	35	73.55	73.90	-5	48,768	-0.01%
2020/04/21	54	74.07	25.4	74.09	73.50	28.6	48,703	0.06%
2020/04/20	30.2	76.35	7	75.94	76.20	23.2	48,171	0.05%
2020/04/17	19	75.86	90	76.00	75.80	-71	48,024	-0.15%
2020/04/16	31	74.51	12	74.38	74.00	19	47,392	0.04%
2020/04/15	25	74.38	9	74.64	74.10	16	47,157	0.03%
2020/04/14	25	74.08	50.3	74.25	74.40	-25.3	47,387	-0.05%
2020/04/13	17	73.26	14	73.29	73.10	3	47,485	0.01%
2020/04/10	9	73.70	12.2	73.74	73.90	-3.2	47,506	-0.01%
2020/04/09	65	74.27	61	74.26	74.00	4	47,817	0.01%
2020/04/08	76	74.40	78.2	73.70	75.00	-2.2	47,242	0.00%
2020/04/07	49.4	71.09	27.3	71.34	71.20	22.1	45,981	0.05%
2020/04/06	17	69.93	9	69.68	70.20	8	45,466	0.02%
2020/04/01	31	70.12	8	70.09	70.00	23	44,975	0.05%
2020/03/31	52.3	70.10	55	70.09	69.90	-2.7	44,733	-0.01%
2020/03/30	64.2	69.95	12	69.81	70.00	52.2	44,283	0.12%
2020/03/27	87	70.96	56	70.30	70.10	31	43,919	0.07%
2020/03/26	41	70.76	41.7	71.16	71.00	-0.7	43,204	0.00%
2020/03/25	58	71.82	63.2	71.72	71.40	-5.2	43,208	-0.01%
2020/03/24	4	69.80	33.5	69.71	69.40	-29.5	42,793	-0.07%
2020/03/23	34	67.79	8	67.81	67.50	26	43,074	0.06%
2020/03/20	102.9	70.18	72	69.95	70.80	30.9	42,561	0.07%	大買/
2020/03/19	128.4	67.46	148	67.46	66.30	-19.6	41,412	-0.05%	大買/大賣/
2020/03/18	78.1	70.36	36.4	70.22	70.00	41.7	40,185	0.10%
2020/03/17	80.4	70.91	34	70.74	70.60	46.4	39,472	0.12%
2020/03/16	27	72.34	20.4	72.28	71.10	6.6	38,858	0.02%
2020/03/13	96.4	70.58	37.4	71.83	74.60	59	38,007	0.16%
2020/03/12	62	75.82	31	75.74	74.70	31	36,846	0.08%
2020/03/11	14	78.93	1.1	79.30	78.60	12.9	35,761	0.04%
2020/03/10	36	79.25	4.3	79.01	79.40	31.7	35,582	0.09%
2020/03/09	45	79.35	6	79.40	79.10	39	35,358	0.11%
2020/03/06	124	80.92	21	81.47	80.80	103	35,166	0.29%	大買/鉅額交易
2020/03/05	27.1	83.08	52	83.09	82.70	-24.9	35,040	-0.07%
2020/03/04	13.1	81.34	7	81.51	81.70	6.1	35,049	0.02%
2020/03/03	20.1	80.94	58	81.19	81.00	-37.9	34,888	-0.11%
2020/03/02	53.4	79.22	13.8	79.59	79.20	39.6	34,638	0.11%
2020/02/27	45	80.55	17	80.43	80.30	28	34,937	0.08%
2020/02/26	23	81.10	5	81.60	81.10	18	34,982	0.05%
2020/02/25	7.2	81.51	43	81.92	82.30	-35.8	34,763	-0.10%
2020/02/24	43.1	80.76	8.9	80.67	80.70	34.2	34,847	0.10%
2020/02/21	36.8	81.90	8.5	81.89	81.70	28.3	35,036	0.08%
2020/02/20	35	82.85	15	83.31	82.80	20	36,338	0.06%
2020/02/19	12	83.04	16	84.24	83.80	-4	36,346	-0.01%
2020/02/18	16.3	83.21	11	83.28	83.40	5.3	36,642	0.01%
2020/02/17	13	83.96	0	0.00	83.90	13	37,750	0.03%
2020/02/14	10.3	84.70	1	85.10	84.90	9.3	38,341	0.02%
2020/02/13	3	85.40	42.2	85.51	84.70	-39.2	39,439	-0.10%
2020/02/12	9.6	84.75	85	84.12	85.50	-75.4	40,708	-0.19%
2020/02/11	7	82.70	40	82.82	82.90	-33	41,559	-0.08%
2020/02/10	27.6	81.42	49.8	80.80	82.00	-22.2	42,608	-0.05%
2020/02/07	10.1	82.88	1	83.60	82.90	9.1	43,602	0.02%
2020/02/06	32	82.71	44	82.79	83.60	-12	45,059	-0.03%
2020/02/05	26.5	82.28	17	81.88	82.20	9.5	46,922	0.02%
2020/02/04	28	83.24	48	83.20	82.20	-20	48,200	-0.04%
2020/02/03	33	80.69	56	79.09	82.20	-23	48,094	-0.05%
2020/01/31	64	84.02	37	84.00	83.20	27	47,505	0.06%
2020/01/30	155.4	83.71	183.1	83.92	83.10	-27.7	47,070	-0.06%	大買/大賣/
2020/01/20	42	92.50	15.4	92.50	92.30	26.6	44,925	0.06%
2020/01/17	12	91.99	77.7	92.02	92.30	-65.7	44,926	-0.15%
2020/01/16	1	90.00	10	89.98	90.00	-9	44,307	-0.02%
2020/01/15	7	89.60	21	90.03	89.90	-14	45,467	-0.03%
2020/01/14	4	89.80	5	89.88	90.00	-1	46,469	0.00%
2020/01/13	8	89.35	9	89.21	89.60	-1	46,698	0.00%
2020/01/10	11	88.69	16.8	88.53	89.00	-5.8	47,630	-0.01%
2020/01/09	27	87.34	59	87.26	87.10	-32	48,452	-0.07%
2020/01/08	55.2	87.03	97	87.51	86.50	-41.8	48,573	-0.09%
2020/01/07	60.5	89.42	25.3	89.48	89.10	35.2	48,302	0.07%
2020/01/06	17.2	90.59	21.3	90.66	90.50	-4.1	48,395	-0.01%
2020/01/03	9	91.32	11.9	91.61	91.60	-2.9	48,271	-0.01%
2020/01/02	9	90.73	4	90.65	90.80	5	48,116	0.01%
2019/12/31	0	0.00	9	90.91	90.80	-9	48,193	-0.02%
2019/12/30	7	91.29	2	91.40	90.90	5	48,265	0.01%
2019/12/27	8	91.53	16	91.51	91.50	-8	48,462	-0.02%
2019/12/26	8	90.88	1	90.90	90.80	7	48,560	0.01%
2019/12/25	1	91.00	6.2	91.01	91.00	-5.2	49,146	-0.01%
2019/12/24	5	91.14	7.7	91.20	90.90	-2.7	49,384	-0.01%
2019/12/23	8	91.03	4.9	90.86	91.50	3.1	49,552	0.01%
2019/12/20	6.5	91.81	6.8	91.75	91.10	-0.3	49,578	0.00%
2019/12/19	3	91.80	11	91.70	92.20	-8	49,260	-0.02%
2019/12/18	21	92.31	61.5	92.21	92.40	-40.5	48,958	-0.08%
2019/12/17	7	91.23	18	91.51	91.60	-11	48,539	-0.02%
2019/12/16	12	92.03	30	91.73	91.60	-18	48,561	-0.04%
2019/12/13	8	91.23	39.8	91.62	91.00	-31.8	48,552	-0.07%
2019/12/12	11	91.39	22.1	91.62	91.00	-11.1	48,727	-0.02%
2019/12/11	2.4	91.04	24	91.01	91.30	-21.6	48,865	-0.04%
2019/12/10	5	90.34	1	90.20	90.30	4	49,354	0.01%
2019/12/09	8	90.91	8	91.21	91.00	0	49,715	0.00%
2019/12/06	2	89.95	25	89.92	90.50	-23	49,472	-0.05%
2019/12/05	3.1	89.80	12	89.88	89.90	-8.9	49,467	-0.02%
2019/12/04	8	88.98	13	89.75	89.50	-5	49,622	-0.01%
2019/12/03	7	89.46	27	89.48	90.00	-20	49,672	-0.04%
2019/12/02	14	87.59	32.1	87.81	88.60	-18.1	49,485	-0.04%
2019/11/29	44	88.89	18.9	89.24	88.50	25.1	49,213	0.05%
2019/11/28	24	90.43	11	90.38	89.80	13	48,897	0.03%
2019/11/27	4.8	89.81	19	90.35	90.60	-14.2	49,237	-0.03%
2019/11/26	9	90.14	57.3	89.86	89.90	-48.3	49,243	-0.10%
2019/11/25	41	89.66	21.8	89.75	89.60	19.2	48,294	0.04%
2019/11/22	35.3	91.88	9.1	91.80	91.40	26.2	47,978	0.05%
2019/11/21	19.3	91.59	54.4	91.35	92.50	-35	47,972	-0.07%
2019/11/20	6	91.47	18.3	91.85	91.90	-12.3	47,375	-0.03%
2019/11/19	18.2	92.28	157.3	92.20	92.80	-139.1	47,024	-0.30%	大賣/鉅額交易
2019/11/18	2	90.45	21	90.26	90.50	-19	45,679	-0.04%
2019/11/15	26	90.15	23	90.25	90.10	3	45,397	0.01%
2019/11/14	41.1	90.10	15	90.48	89.30	26.1	45,007	0.06%
2019/11/13	70.8	89.71	14.6	89.74	89.70	56.2	44,081	0.13%
2019/11/12	25.4	89.48	80.5	89.62	91.00	-55.1	43,699	-0.13%
2019/11/11	57.8	88.42	164.4	88.49	87.90	-106.6	42,815	-0.25%	大賣/鉅額交易
2019/11/08	65.2	91.81	126.8	91.51	90.90	-61.6	41,247	-0.15%	大賣/
2019/11/07	42.6	90.42	170.8	90.58	90.80	-128.2	39,749	-0.32%	大賣/鉅額交易
2019/11/06	25.2	89.89	107.6	90.14	90.40	-82.4	38,542	-0.21%	大賣/
2019/11/05	36	89.89	198.4	89.80	90.00	-162.4	37,282	-0.44%	大賣/鉅額交易
2019/11/04	81.4	87.65	183.2	87.99	89.00	-101.8	36,054	-0.28%	大賣/鉅額交易
2019/11/01	58	83.37	141.8	83.55	84.80	-83.8	34,294	-0.24%	大賣/
2019/10/31	23.3	80.97	31	80.96	80.60	-7.7	33,093	-0.02%
2019/10/30	15	80.18	6	80.23	80.20	9	32,959	0.03%
2019/10/29	19	80.99	33	80.76	80.80	-14	32,835	-0.04%
2019/10/28	48	80.34	2.3	80.35	80.10	45.7	32,576	0.14%
2019/10/25	12	79.95	77.4	79.99	80.20	-65.4	32,470	-0.20%
2019/10/24	26.6	80.51	37.2	80.44	80.50	-10.6	32,252	-0.03%
2019/10/23	8	80.06	43	80.16	80.50	-35	32,630	-0.11%
2019/10/22	13	79.10	50	79.31	79.50	-37	32,364	-0.11%
2019/10/21	7	77.07	19	77.03	77.60	-12	31,601	-0.04%
2019/10/18	10.8	77.54	20	77.51	76.90	-9.2	31,704	-0.03%
2019/10/17	29	76.52	62.5	76.08	77.20	-33.5	30,791	-0.11%
2019/10/16	59	75.15	18.4	74.85	75.00	40.6	29,769	0.14%
2019/10/15	10.2	75.04	30	74.89	74.70	-19.8	29,704	-0.07%
2019/10/14	11.2	74.13	94	74.19	74.50	-82.8	30,027	-0.28%
2019/10/09	11.5	73.22	77	73.54	72.90	-65.5	29,767	-0.22%
2019/10/08	8	73.81	43	73.93	74.00	-35	29,894	-0.12%
2019/10/07	36	73.64	18	73.78	73.40	18	29,759	0.06%
2019/10/04	46.2	72.40	7	72.20	72.70	39.2	29,672	0.13%
2019/10/03	25.9	71.84	5.1	71.91	72.00	20.8	29,708	0.07%
2019/10/02	29	72.32	0	0.00	72.30	29	29,572	0.10%
2019/10/01	93	72.53	28	72.55	72.60	65	29,331	0.22%
2019/09/27	18	73.56	5	73.78	73.20	13	28,815	0.05%
2019/09/26	12.1	74.44	9	74.52	74.00	3.1	28,901	0.01%
2019/09/25	8	74.43	11	74.44	74.80	-3	28,895	-0.01%
2019/09/24	10.2	74.92	27.8	74.76	74.90	-17.6	29,218	-0.06%
2019/09/23	4	74.58	5	74.50	74.70	-1	29,240	0.00%
2019/09/20	19.2	74.22	8	74.23	74.50	11.2	29,577	0.04%
2019/09/19	36.8	74.28	13	73.75	73.50	23.8	29,314	0.08%
2019/09/18	33	74.48	30	74.67	74.40	3	29,144	0.01%
2019/09/17	25	74.74	42	74.83	74.60	-17	29,059	-0.06%
2019/09/16	19	75.91	13.8	75.78	76.00	5.2	29,303	0.02%
2019/09/12	61.2	75.35	30	75.61	76.00	31.2	29,068	0.11%
2019/09/11	26.1	74.59	3	74.57	74.50	23.1	28,869	0.08%
2019/09/10	6	74.03	2.2	74.01	74.10	3.8	28,884	0.01%
2019/09/09	3	75.00	8.3	75.03	74.70	-5.3	29,030	-0.02%
2019/09/06	25.2	75.37	16	75.67	75.00	9.2	29,372	0.03%
2019/09/05	24.2	74.69	8.4	74.85	74.90	15.8	29,587	0.05%
2019/09/04	4.2	74.18	11	74.32	74.30	-6.8	29,815	-0.02%
2019/09/03	2	73.90	6.6	74.00	73.60	-4.6	29,905	-0.02%
2019/09/02	8	74.11	16.9	73.94	74.00	-8.9	30,251	-0.03%
2019/08/30	5.1	73.69	28	73.57	74.20	-22.9	30,587	-0.07%
2019/08/29	21	71.96	2	71.85	71.90	19	30,724	0.06%
2019/08/28	11.2	72.26	1	72.40	72.40	10.2	31,041	0.03%
2019/08/27	9.7	72.12	0	0.00	72.20	9.7	31,307	0.03%
2019/08/26	17.6	71.87	9	71.98	72.00	8.6	31,562	0.03%
2019/08/23	8	73.40	7	73.46	73.30	1	31,812	0.00%
2019/08/22	8.1	73.57	6	73.90	73.90	2.1	32,267	0.01%
2019/08/21	13	73.40	10.8	73.57	73.50	2.2	34,158	0.01%
2019/08/20	9	72.57	7	72.53	72.40	2	34,127	0.01%
2019/08/19	1	72.80	34	72.54	72.40	-33	34,491	-0.10%
2019/08/16	36	71.84	9	72.47	72.00	27	35,197	0.08%
2019/08/15	23	71.67	6	71.72	71.60	17	35,147	0.05%
2019/08/14	39.2	73.32	18	73.32	72.60	21.2	35,268	0.06%
2019/08/13	10.4	73.06	6	73.10	72.90	4.4	35,218	0.01%
2019/08/12	7	73.59	11	73.64	73.70	-4	35,749	-0.01%
2019/08/08	9	73.19	4	73.28	73.10	5	36,472	0.01%
2019/08/07	22	73.24	3	73.00	72.90	19	37,306	0.05%
2019/08/06	32	72.58	15	71.75	73.30	17	37,843	0.04%
2019/08/05	29.6	73.35	11	73.25	72.80	18.6	37,786	0.05%
2019/08/02	45.4	75.85	24.8	76.29	75.50	20.6	37,404	0.06%
2019/08/01	10	77.89	23	77.87	77.90	-13	37,162	-0.03%
2019/07/31	2.8	78.24	8	78.41	78.60	-5.2	37,041	-0.01%
2019/07/30	34	78.09	13.8	77.87	77.80	20.2	37,167	0.05%
2019/07/29	8	78.23	3.1	78.24	78.40	4.9	37,511	0.01%
2019/07/26	28.3	78.44	3.2	78.41	78.40	25.1	37,626	0.07%
2019/07/25	33	78.52	26.3	78.63	78.60	6.7	37,671	0.02%
2019/07/24	29	81.15	52.4	81.18	81.30	-23.4	37,192	-0.06%
2019/07/23	22	80.95	7	81.01	80.90	15	36,534	0.04%
2019/07/22	22.6	80.27	34	80.33	80.60	-11.4	36,414	-0.03%
2019/07/19	15.2	79.50	4	79.90	79.30	11.2	36,308	0.03%
2019/07/18	20.2	79.47	8	79.29	79.00	12.2	36,773	0.03%
2019/07/17	17	79.73	35	79.92	79.30	-18	37,533	-0.05%
2019/07/16	22	79.76	57	79.75	80.00	-35	37,702	-0.09%
2019/07/15	14	77.06	27	77.34	78.10	-13	38,121	-0.03%
2019/07/12	18.2	77.82	6	77.60	77.60	12.2	40,175	0.03%
2019/07/11	14	78.32	2	78.50	78.20	12	41,245	0.03%
2019/07/10	14	77.97	6	77.83	77.90	8	42,238	0.02%
2019/07/09	22.2	78.22	1	77.90	77.90	21.2	43,101	0.05%
2019/07/08	8	78.61	3	78.90	79.00	5	43,727	0.01%
2019/07/05	48.2	78.06	4	78.20	78.20	44.2	44,148	0.10%
2019/07/04	10	77.70	13	77.88	77.70	-3	44,538	-0.01%
2019/07/03	42	78.07	17	77.69	77.50	25	44,768	0.06%
2019/07/02	37	79.15	16	79.17	79.10	21	45,091	0.05%
2019/07/01	16	79.16	32	79.35	79.40	-16	45,435	-0.04%
2019/06/28	1	77.50	1	77.60	77.40	0	46,469	0.00%
2019/06/27	1.4	77.33	25	77.52	77.40	-23.6	48,925	-0.05%
2019/06/26	6	76.45	4	76.43	76.30	2	49,037	0.00%
2019/06/25	30.2	76.70	23	77.09	76.40	7.2	48,862	0.01%
2019/06/24	8	76.48	7	76.31	77.10	1	48,644	0.00%
2019/06/21	98.5	77.46	55	77.50	76.80	43.5	48,291	0.09%
2019/06/20	4.5	77.21	32	77.51	77.70	-27.5	47,665	-0.06%
2019/06/19	17	76.95	41	76.78	77.20	-24	47,481	-0.05%
2019/06/18	13	76.02	18	76.58	75.90	-5	46,966	-0.01%
2019/06/17	37	76.10	35	75.98	76.40	2	46,586	0.00%
2019/06/14	26.3	75.18	30.4	74.98	75.10	-4.1	46,296	-0.01%
2019/06/13	28	73.97	29	73.94	74.20	-1	45,938	0.00%
2019/06/12	35.8	72.71	16.8	73.11	73.70	19	45,892	0.04%
2019/06/11	9	72.30	12	72.41	72.40	-3	45,480	-0.01%
2019/06/10	29.4	71.70	27	71.88	72.10	2.4	45,277	0.01%
2019/06/06	42.1	71.28	14	71.49	71.10	28.1	44,971	0.06%
2019/06/05	44	71.82	24	72.23	71.00	20	44,606	0.04%
2019/06/04	20.3	72.14	17	72.15	71.80	3.3	44,249	0.01%
2019/06/03	45.1	72.92	32	72.65	73.40	13.1	43,903	0.03%
2019/05/31	51	74.36	22	74.20	73.90	29	43,607	0.07%
2019/05/30	32.5	73.17	29	72.81	73.40	3.5	42,989	0.01%
2019/05/29	38.8	71.39	7	71.19	72.20	31.8	42,844	0.07%
2019/05/28	26.1	71.44	2.2	71.46	71.20	23.9	42,521	0.06%
2019/05/27	9.2	71.48	14	71.61	71.40	-4.8	40,574	-0.01%
2019/05/24	36	71.58	4	71.83	71.40	32	40,541	0.08%
2019/05/23	52.4	72.08	20	71.99	71.50	32.4	40,262	0.08%
2019/05/22	12	74.32	2.8	74.39	74.00	9.2	39,723	0.02%
2019/05/21	16.1	74.93	7.8	74.99	75.00	8.3	39,988	0.02%
2019/05/20	12.2	74.97	14.4	75.09	75.00	-2.2	39,825	-0.01%
2019/05/17	66	75.82	26	75.04	74.70	40	39,707	0.10%
2019/05/16	62.7	77.53	33	77.25	75.90	29.7	39,278	0.08%
2019/05/15	54	77.83	9	77.89	77.80	45	38,512	0.12%
2019/05/14	27	79.51	23	79.64	79.70	4	37,886	0.01%
2019/05/13	27	81.76	23.6	82.19	81.20	3.4	37,563	0.01%
2019/05/10	14	84.36	8	84.20	83.70	6	37,575	0.02%
2019/05/09	15	84.88	28	84.83	84.30	-13	37,560	-0.03%
2019/05/08	1	85.70	4.8	85.92	85.90	-3.8	37,350	-0.01%
2019/05/07	0	0.00	5.4	86.89	86.60	-5.4	37,276	-0.01%
2019/05/06	31.2	85.14	17	85.58	84.90	14.2	37,269	0.04%
2019/05/03	6	87.47	6.2	87.58	88.20	-0.2	36,812	0.00%
2019/05/02	13.2	86.71	8.8	86.79	86.90	4.4	36,616	0.01%
2019/04/30	9	86.79	4.8	86.63	86.90	4.2	36,365	0.01%
2019/04/29	36.4	87.95	20	88.15	87.80	16.4	36,026	0.05%
2019/04/26	12.1	87.03	33	87.12	87.40	-20.9	35,703	-0.06%
2019/04/25	9.5	86.12	10	86.63	86.80	-0.5	35,423	0.00%
2019/04/24	33	87.19	39	87.34	86.90	-6	35,170	-0.02%
2019/04/23	73.6	87.66	54.1	87.90	88.30	19.5	34,864	0.06%
2019/04/22	28.8	88.18	28.2	88.29	87.80	0.6	34,003	0.00%
2019/04/19	161.2	89.87	175	89.81	88.90	-13.8	33,706	-0.04%	大買/大賣/
2019/04/18	203.5	94.22	168	93.20	91.60	35.5	32,619	0.11%	大買/大賣/
2019/04/17	44.4	91.50	108.8	91.42	91.80	-64.4	30,553	-0.21%	大賣/
2019/04/16	21.4	90.28	20.1	90.26	89.90	1.3	29,346	0.00%
2019/04/15	28	88.10	31.5	88.44	89.30	-3.5	28,411	-0.01%
2019/04/12	16.1	86.19	92	86.07	86.50	-75.9	27,828	-0.27%
2019/04/11	11.6	83.88	12	83.68	83.80	-0.4	27,456	0.00%
2019/04/10	7	82.96	5.2	82.97	83.00	1.8	26,990	0.01%
2019/04/09	3	82.50	19.2	82.33	82.50	-16.2	26,686	-0.06%
2019/04/08	8	82.51	8	82.59	82.40	0	26,501	0.00%
2019/04/03	32.4	81.57	32.6	81.50	81.90	-0.1	25,825	0.00%
2019/04/02	44.4	82.21	41	82.65	82.00	3.4	25,304	0.01%
2019/04/01	68	79.66	125.8	79.95	80.80	-57.8	23,838	-0.24%	大賣/
2019/03/29	16	72.67	31	72.95	73.50	-15	21,133	-0.07%
2019/03/28	6.1	71.77	2	71.70	71.80	4.1	21,058	0.02%
2019/03/27	2.3	71.94	0.1	71.90	71.90	2.2	21,359	0.01%
2019/03/26	2	71.65	21.4	71.74	71.80	-19.4	21,516	-0.09%
2019/03/25	32.1	71.37	1	71.70	71.20	31.1	21,784	0.14%
2019/03/22	10	73.03	13.8	73.23	73.00	-3.8	21,732	-0.02%
2019/03/21	3.4	72.90	21	72.92	73.00	-17.6	21,996	-0.08%
2019/03/20	2.6	72.16	7.2	72.08	72.40	-4.6	22,458	-0.02%
2019/03/19	1.1	71.91	6	72.25	72.30	-4.9	23,024	-0.02%
2019/03/18	18	71.29	35	71.25	72.00	-17	23,226	-0.07%
2019/03/15	10	70.75	7	70.81	70.60	3	23,470	0.01%
2019/03/14	4.6	70.95	15.1	70.93	71.10	-10.5	23,311	-0.05%
2019/03/13	7	70.77	6	70.77	70.70	1	24,214	0.00%
2019/03/12	0.2	71.20	11.1	71.13	71.20	-10.9	24,353	-0.04%
2019/03/11	6.1	70.49	3	70.67	70.40	3.1	24,453	0.01%
2019/03/08	17	70.76	1	70.70	70.70	16	24,916	0.06%
2019/03/07	1.3	71.95	32	71.84	71.60	-30.7	25,765	-0.12%
2019/03/06	3	72.10	2	72.40	72.50	1	26,193	0.00%
2019/03/05	5	71.86	4	71.80	71.90	1	26,787	0.00%
2019/03/04	12.5	71.91	22.3	72.06	72.20	-9.8	26,928	-0.04%
2019/02/27	1	72.60	0	0.00	72.70	1	26,754	0.00%
2019/02/26	4.1	73.00	3	73.27	72.80	1.1	26,722	0.00%
2019/02/25	22.1	73.30	15.8	73.24	73.40	6.3	26,937	0.02%
2019/02/22	6.8	73.31	8.6	73.20	73.50	-1.8	27,267	-0.01%
2019/02/21	4	73.43	33.8	73.51	73.80	-29.8	27,552	-0.11%
2019/02/20	17.2	72.98	19	73.21	73.20	-1.8	27,545	-0.01%
2019/02/19	14	71.91	5.2	71.98	72.00	8.8	27,169	0.03%
2019/02/18	7.1	71.28	5	71.18	71.00	2.1	27,351	0.01%
2019/02/15	5	70.84	1.1	70.41	70.30	3.9	27,533	0.01%
2019/02/14	7.6	71.64	4.8	71.67	71.40	2.8	27,638	0.01%
2019/02/13	10.2	72.15	6	72.45	72.00	4.2	27,733	0.02%
2019/02/12	0	0.00	31.8	71.55	72.00	-31.8	27,694	-0.11%
2019/02/11	5.2	70.33	5	70.00	69.90	0.2	27,543	0.00%
2019/01/30	2.1	70.00	4	70.30	70.00	-1.9	27,311	-0.01%
2019/01/29	18	70.09	11	70.21	69.90	7	27,329	0.03%
2019/01/28	4.4	70.84	8	70.88	70.80	-3.6	27,288	-0.01%
2019/01/25	6	70.83	6	70.65	70.70	0	27,511	0.00%
2019/01/24	0	0.00	0.5	70.00	70.00	-0.5	27,455	0.00%
2019/01/23	18.2	69.81	2	70.10	69.70	16.2	27,740	0.06%
2019/01/22	5	70.48	1	70.70	70.70	4	27,933	0.01%
2019/01/21	13.8	71.10	21.6	71.15	71.20	-7.8	28,393	-0.03%
2019/01/18	1.4	70.53	1	70.70	70.80	0.4	29,728	0.00%
2019/01/17	1	70.70	3	70.43	70.40	-2	30,927	-0.01%
2019/01/16	20.1	70.24	2	70.10	70.20	18.1	31,610	0.06%
2019/01/15	6	70.37	22.6	70.33	70.30	-16.6	31,959	-0.05%
2019/01/14	12.8	68.96	1.5	68.87	68.70	11.3	32,168	0.04%
2019/01/11	4	69.53	16.8	69.97	69.40	-12.8	33,547	-0.04%
2019/01/10	18.5	69.09	3	69.23	69.30	15.5	33,515	0.05%
2019/01/09	7.3	69.51	10	69.86	69.90	-2.8	33,515	-0.01%
2019/01/08	1.8	68.50	11	68.87	68.60	-9.3	33,510	-0.03%
2019/01/07	3	68.73	6.3	68.90	69.30	-3.3	33,710	-0.01%
2019/01/04	29.2	67.45	3	67.67	67.60	26.2	33,606	0.08%
2019/01/03	22.8	68.95	1	68.60	68.90	21.8	33,646	0.06%
2019/01/02	5.6	70.38	1	70.10	70.10	4.6	33,501	0.01%
2018/12/28	11.1	70.97	10.1	70.90	70.80	0.9	33,856	0.00%
2018/12/27	6.2	71.33	10	71.51	70.80	-3.8	34,100	-0.01%
2018/12/26	2.8	70.95	3	71.03	70.20	-0.2	34,354	0.00%
2018/12/25	12	70.35	12	70.28	70.70	0	34,538	0.00%
2018/12/24	12	71.20	10	71.30	71.40	2	35,126	0.01%
2018/12/22	6.7	70.96	2	70.95	70.90	4.7	35,373	0.01%
2018/12/21	7.1	70.65	15.3	70.88	71.40	-8.2	35,779	-0.02%
2018/12/20	5	71.22	11	71.89	71.50	-6	35,804	-0.02%
2018/12/19	1	70.90	7.4	71.44	71.80	-6.4	35,643	-0.02%
2018/12/18	8.4	70.27	9	70.67	70.80	-0.6	35,873	0.00%
2018/12/17	16	71.44	11	71.85	71.10	5	36,093	0.01%
2018/12/14	26	71.59	12	71.46	71.50	14	36,528	0.04%
2018/12/13	20.1	72.83	52	72.32	73.00	-31.9	36,813	-0.09%
2018/12/12	26.5	71.02	14.5	70.71	71.20	12	37,341	0.03%
2018/12/11	8.2	68.80	6	68.63	68.40	2.2	37,568	0.01%
2018/12/10	44.4	67.93	12	67.85	67.70	32.4	37,759	0.09%
2018/12/07	23.3	69.32	0	0.00	69.10	23.3	37,568	0.06%
2018/12/06	67.1	69.49	14	69.33	69.00	53.1	37,365	0.14%
2018/12/05	23	71.64	0	0.00	71.60	23	36,597	0.06%
2018/12/04	4.2	73.57	9	73.72	73.40	-4.8	36,922	-0.01%
2018/12/03	13.8	74.03	29	73.58	74.00	-15.2	36,977	-0.04%
2018/11/30	4.4	73.21	14	73.40	71.90	-9.6	36,598	-0.03%
2018/11/29	19.2	73.59	8	73.53	72.40	11.2	35,692	0.03%
2018/11/28	13.4	72.71	11.2	72.29	73.10	2.2	35,289	0.01%
2018/11/27	3.4	70.65	1	70.50	70.70	2.4	34,839	0.01%
2018/11/26	34.2	71.03	29	71.06	71.00	5.2	34,800	0.01%
2018/11/23	7.5	70.05	23.2	70.10	70.00	-15.7	34,663	-0.05%
2018/11/22	28.1	69.74	10.6	70.26	69.50	17.5	34,653	0.05%
2018/11/21	38.4	69.89	16	69.99	70.60	22.4	34,466	0.07%
2018/11/20	46.9	71.39	4	71.38	71.00	42.9	34,147	0.13%
2018/11/19	5.1	73.25	3	73.57	73.40	2.1	33,901	0.01%
2018/11/16	2.2	74.09	4	74.00	74.30	-1.8	34,199	-0.01%
2018/11/15	21.2	73.10	28	73.44	74.50	-6.8	35,037	-0.02%
2018/11/14	19.9	73.95	5.4	74.00	73.30	14.5	34,998	0.04%
2018/11/13	12.6	74.30	9	74.39	74.40	3.6	34,972	0.01%
2018/11/12	1.9	76.25	4	75.98	76.20	-2.1	34,899	-0.01%
2018/11/09	15.7	76.02	34	76.11	76.10	-18.3	35,101	-0.05%
2018/11/08	19.8	77.14	6.7	77.25	76.60	13.1	35,138	0.04%
2018/11/07	4.3	77.79	3.4	78.35	77.90	0.9	35,022	0.00%
2018/11/06	22.7	78.11	10.6	78.79	77.30	12.1	35,016	0.03%
2018/11/05	20.3	79.98	13.1	79.85	80.00	7.3	35,081	0.02%
2018/11/02	14.1	80.82	20.4	80.65	81.00	-6.3	35,222	-0.02%
2018/11/01	3.4	79.61	11	79.71	79.90	-7.5	35,105	-0.02%
2018/10/31	8.4	78.37	22.1	78.17	78.80	-13.7	35,267	-0.04%
2018/10/30	13.8	76.26	18.5	75.97	76.40	-4.7	35,030	-0.01%
2018/10/29	34.2	76.53	30.7	76.66	75.50	3.5	35,063	0.01%
2018/10/26	45.6	77.61	97.8	77.20	76.20	-52.2	35,074	-0.15%
2018/10/17	54.7	69.63	85.7	69.94	68.10	-31	34,592	-0.09%
2018/10/16	71.8	70.14	14	70.21	70.40	57.8	33,758	0.17%
2018/10/15	56.2	70.60	68.6	70.65	70.50	-12.4	33,489	-0.04%
2018/10/12	67	70.95	107.2	70.54	71.90	-40.2	33,508	-0.12%	大賣/
2018/10/11	127	70.39	47	70.70	70.10	80	33,512	0.24%	大買/
2018/10/09	18.2	75.55	3	75.97	75.30	15.2	32,293	0.05%
2018/10/08	23.1	75.48	4	75.60	75.50	19.1	32,342	0.06%
2018/10/05	29.3	75.61	16.1	76.06	75.60	13.2	32,631	0.04%
2018/10/04	17.7	76.64	21.1	76.60	76.20	-3.4	32,542	-0.01%
2018/10/03	18.3	77.82	12	77.68	77.80	6.2	32,668	0.02%
2018/10/02	27.1	78.34	33	78.31	78.10	-5.9	32,896	-0.02%
2018/10/01	13	79.94	44	80.04	79.90	-31	32,641	-0.09%
2018/09/28	32	79.01	28	78.99	79.20	4	32,840	0.01%
2018/09/27	48	77.94	35.5	78.17	78.70	12.5	32,499	0.04%
2018/09/26	17.5	76.99	28	77.58	77.30	-10.5	32,279	-0.03%
2018/09/25	6.1	75.68	6	76.13	76.10	0.1	32,142	0.00%
2018/09/21	28	75.61	45	75.40	75.80	-17	32,370	-0.05%
2018/09/20	10.2	75.60	12	75.35	75.60	-1.8	32,265	-0.01%
2018/09/19	25.1	76.03	0	0.00	76.40	25.1	32,294	0.08%
2018/09/18	52	76.20	7	76.34	75.80	45	32,335	0.14%
2018/09/17	13.1	77.68	12	77.83	77.80	1.1	32,456	0.00%
2018/09/14	11	77.07	17	77.62	77.90	-6	32,799	-0.02%
2018/09/13	25.2	76.15	23	76.10	76.00	2.2	32,828	0.01%
2018/09/12	28.1	77.41	10	77.45	77.00	18.1	32,740	0.06%
2018/09/11	18.2	76.54	289.5	76.04	77.70	-271.3	32,803	-0.83%	大賣/鉅額交易
2018/09/10	65.4	75.55	52.9	75.90	75.10	12.5	33,096	0.04%
2018/09/07	125.6	78.05	24.5	78.12	77.70	101.1	32,715	0.31%	大買/鉅額交易
2018/09/06	26.5	79.46	6	79.55	79.30	20.5	32,743	0.06%
2018/09/05	10.2	80.15	8	80.35	80.10	2.2	32,558	0.01%
2018/09/04	7	80.19	0.3	80.40	80.10	6.7	32,939	0.02%
2018/09/03	41.6	80.12	8	80.19	80.10	33.6	33,317	0.10%
2018/08/31	23	80.47	3	80.57	80.50	20	34,592	0.06%
2018/08/30	143	81.01	2	81.20	80.90	141	35,372	0.40%	大買/鉅額交易
2018/08/29	5	81.24	6.9	81.25	81.40	-1.9	35,704	-0.01%
2018/08/28	21	81.25	5	81.26	81.20	16	35,877	0.04%
2018/08/27	26	80.86	28	80.91	81.00	-2	36,077	-0.01%
2018/08/24	13.2	81.03	1	80.80	81.10	12.2	36,106	0.03%
2018/08/23	9	81.84	11	81.68	81.80	-2	37,143	-0.01%
2018/08/22	0.1	81.80	1	81.30	81.70	-0.9	37,444	0.00%
2018/08/21	15.1	81.19	0.7	81.50	81.00	14.4	37,825	0.04%
2018/08/20	11	81.33	6	81.37	81.00	5	38,555	0.01%
2018/08/17	5	81.32	5	81.56	81.10	0	39,047	0.00%
2018/08/16	16.5	81.07	14	81.32	81.20	2.5	39,033	0.01%
2018/08/15	20.6	80.55	28	80.59	81.10	-7.4	38,932	-0.02%
2018/08/14	62.6	81.75	50	81.85	81.30	12.6	38,576	0.03%
2018/08/13	12	84.62	7	84.36	83.80	5	37,744	0.01%
2018/08/10	11	85.96	12.9	85.84	85.90	-1.9	37,559	-0.01%
2018/08/09	4	85.18	51	85.25	85.20	-47	37,496	-0.13%
2018/08/08	0	0.00	11.6	84.95	85.00	-11.6	37,984	-0.03%
2018/08/07	1	84.70	0	0.00	84.40	1	38,653	0.00%
2018/08/06	6	84.60	19	84.57	84.60	-13	40,277	-0.03%
2018/08/03	1.2	83.55	5	83.10	83.80	-3.8	40,685	-0.01%
2018/08/02	8.5	83.34	9.7	84.26	82.80	-1.2	40,725	0.00%
2018/08/01	2	83.75	10	84.09	84.10	-8	40,747	-0.02%
2018/07/31	1	83.70	1	83.60	83.80	0	40,718	0.00%
2018/07/30	8	84.04	144	83.49	84.20	-136	40,734	-0.33%	大賣/鉅額交易
2018/07/27	12.4	83.11	5	83.20	83.20	7.4	40,533	0.02%
2018/07/26	5	82.90	9.1	82.71	83.50	-4.1	40,985	-0.01%
2018/07/25	39.1	82.84	2	82.80	82.70	37.1	41,156	0.09%
2018/07/24	37	85.26	50.8	85.40	85.20	-13.8	41,023	-0.03%
2018/07/23	7	85.34	27.1	85.35	85.50	-20.1	40,405	-0.05%
2018/07/20	6	84.93	36.3	85.18	85.30	-30.3	40,448	-0.07%
2018/07/19	5	84.92	15	85.03	85.20	-10	40,634	-0.02%
2018/07/18	15	83.83	16.1	84.08	84.10	-1.1	41,177	0.00%
2018/07/17	11.1	82.94	11	83.04	82.90	0.1	41,148	0.00%
2018/07/16	5.1	83.02	11.2	83.07	82.80	-6.1	41,273	-0.01%
2018/07/13	0	0.00	20	82.33	82.90	-20	42,018	-0.05%
2018/07/12	24	81.25	8	81.41	81.20	16	42,639	0.04%
2018/07/11	8	81.06	12	81.55	81.60	-4	42,885	-0.01%
2018/07/10	13.5	80.42	3.1	80.83	80.50	10.4	42,680	0.02%
2018/07/09	11.4	80.89	6	81.13	80.80	5.4	42,584	0.01%
2018/07/06	29.3	80.61	20.1	80.56	80.50	9.2	42,830	0.02%
2018/07/05	8.1	81.10	24	81.32	81.20	-15.9	42,840	-0.04%
2018/07/04	4.1	80.99	2	80.90	81.60	2.1	43,143	0.00%
2018/07/03	16.2	81.04	1	80.70	80.70	15.2	43,802	0.03%
2018/07/02	29	81.91	7.1	82.33	81.00	21.9	44,386	0.05%
2018/06/29	17.3	81.59	33	81.96	83.20	-15.7	44,722	-0.04%
2018/06/28	43.2	80.62	22	80.78	80.50	21.2	46,328	0.05%
2018/06/27	33.4	81.14	20	81.29	80.90	13.4	46,430	0.03%
2018/06/26	32.6	80.81	11	80.85	81.00	21.6	46,386	0.05%
2018/06/25	148.6	81.97	8	81.80	81.50	140.6	46,072	0.31%	大買/鉅額交易
2018/06/22	16.5	82.11	14	82.03	82.30	2.5	45,973	0.01%
2018/06/21	15	82.89	9	82.79	82.70	6	45,954	0.01%
2018/06/20	27.3	82.47	7	82.26	83.00	20.3	46,402	0.04%
2018/06/19	98.2	83.30	18.8	83.19	83.00	79.4	46,024	0.17%
2018/06/15	40.6	84.80	11	84.92	85.00	29.6	45,391	0.07%
2018/06/14	98	86.06	76	86.62	85.50	22	44,934	0.05%
2018/06/13	20	87.82	15	87.97	87.80	5	44,377	0.01%
2018/06/12	10.3	87.81	9	87.63	87.70	1.3	45,087	0.00%
2018/06/11	19.7	87.76	31	87.45	87.40	-11.3	45,024	-0.03%
2018/06/08	77.1	89.86	39	89.19	88.30	38.1	45,184	0.08%
2018/06/07	36.2	90.02	65.6	90.13	91.20	-29.4	44,916	-0.07%
2018/06/06	9	88.69	47	88.90	89.10	-38	44,888	-0.08%
2018/06/05	14	88.01	18	87.98	88.10	-4	45,553	-0.01%
2018/06/04	53.1	87.83	20	87.78	87.80	33.1	45,573	0.07%
2018/06/01	6	86.42	1	86.50	86.60	5	45,724	0.01%
2018/05/31	31	86.72	5.2	87.08	85.70	25.8	45,907	0.06%
2018/05/30	26	87.32	26	87.41	87.40	0	45,020	0.00%
2018/05/29	32	88.34	40.5	87.96	87.60	-8.5	44,829	-0.02%
2018/05/28	29	88.67	49	88.46	88.80	-20	44,821	-0.04%
2018/05/25	6	85.87	44	86.13	86.50	-38	44,419	-0.09%
2018/05/24	9	84.12	10	84.16	84.10	-1	44,188	0.00%
2018/05/23	8	84.02	3	83.70	83.60	5	44,702	0.01%
2018/05/22	55	84.74	0	0.00	84.00	55	45,124	0.12%
2018/05/21	3.1	85.06	18	85.23	85.00	-14.9	45,700	-0.03%
2018/05/18	70	84.27	11.9	84.16	83.90	58.1	46,339	0.13%
2018/05/17	60	84.97	4	85.25	84.20	56	47,022	0.12%
2018/05/16	36.1	85.10	25	84.44	84.60	11.1	47,215	0.02%
2018/05/15	22	86.87	58.3	87.25	86.00	-36.3	47,488	-0.08%
2018/05/14	63.3	88.55	145.2	88.99	89.00	-81.9	48,662	-0.17%	大賣/
2018/05/11	17.4	84.44	17	84.42	85.00	0.4	47,388	0.00%
2018/05/10	4	82.60	16.3	82.45	82.90	-12.3	47,391	-0.03%
2018/05/09	34	81.91	14	82.15	81.80	20	47,644	0.04%
2018/05/08	14.2	82.06	3	81.77	82.60	11.2	48,053	0.02%
2018/05/07	8.1	81.47	6	81.65	81.60	2.1	48,209	0.00%
2018/05/04	16.7	80.63	0	0.00	80.40	16.7	48,519	0.03%
2018/05/03	46.1	80.34	1	80.70	80.10	45.1	48,855	0.09%
2018/05/02	20.1	82.72	2	82.90	81.80	18.1	48,950	0.04%
2018/04/30	54	82.54	5	82.44	82.90	49	49,029	0.10%
2018/04/27	17	81.42	2	81.20	81.50	15	49,363	0.03%
2018/04/26	23.9	80.95	10	81.31	80.60	13.9	49,915	0.03%
2018/04/25	35	79.91	23	80.09	80.40	12	50,957	0.02%
2018/04/24	58.2	81.08	23	81.05	80.60	35.2	51,057	0.07%
2018/04/23	37	83.10	15.6	83.20	83.00	21.4	50,484	0.04%
2018/04/20	18	83.97	11	83.89	84.00	7	50,371	0.01%
2018/04/19	53.2	84.43	12	84.38	85.00	41.2	50,547	0.08%
2018/04/18	61	85.24	27	85.05	84.80	34	50,204	0.07%
2018/04/17	37.1	86.73	9	86.72	86.50	28.1	50,087	0.06%
2018/04/16	7.1	87.45	3	87.00	87.60	4.1	50,333	0.01%
2018/04/13	17.1	87.03	13	87.02	87.00	4.1	50,506	0.01%
2018/04/12	41	87.04	6	87.03	86.80	35	50,851	0.07%
2018/04/11	28.3	87.78	12	88.28	87.30	16.3	51,181	0.03%
2018/04/10	37.2	87.05	4	87.30	87.00	33.2	51,411	0.06%
2018/04/09	20.1	87.05	25	87.04	87.40	-4.9	51,757	-0.01%
2018/04/03	84.4	87.23	22	87.12	87.20	62.4	51,281	0.12%
2018/04/02	40.1	88.30	6	88.42	88.10	34.1	50,921	0.07%
2018/03/31	148.1	88.78	46.1	89.19	88.50	102	50,680	0.20%	大買/鉅額交易
2018/03/30	24	91.65	8	91.51	91.40	16	48,765	0.03%
2018/03/29	7	90.16	3	89.97	90.00	4	48,632	0.01%
2018/03/28	14	90.21	0	0.00	90.10	14	48,333	0.03%
2018/03/27	3	91.03	17.3	91.26	91.20	-14.3	48,237	-0.03%
2018/03/26	46.3	89.84	3	90.07	90.20	43.3	48,082	0.09%
2018/03/23	32.2	90.91	60	90.90	90.40	-27.8	48,202	-0.06%
2018/03/22	29	92.77	3	92.50	92.80	26	48,376	0.05%
2018/03/21	5	92.48	0	0.00	92.40	5	48,263	0.01%
2018/03/20	29	92.54	1	92.40	92.60	28	48,615	0.06%
2018/03/19	38	92.74	10.5	92.95	92.90	27.5	48,662	0.06%
2018/03/16	27.3	93.22	16	93.39	92.80	11.3	48,767	0.02%
2018/03/15	24.1	93.59	13	93.55	93.40	11.1	48,424	0.02%
2018/03/14	61	93.73	17	93.80	93.30	44	48,939	0.09%
2018/03/13	62.2	95.53	61	95.74	95.20	1.2	48,868	0.00%
2018/03/12	27	93.94	53.7	93.95	94.30	-26.7	48,136	-0.06%
2018/03/09	54	91.47	47	91.80	91.90	7	48,311	0.01%
2018/03/08	15	89.45	12	89.18	89.40	3	48,434	0.01%
2018/03/07	28.2	89.24	10.3	89.40	88.50	18	48,600	0.04%
2018/03/06	25.2	88.32	25	88.07	88.20	0.2	49,225	0.00%
2018/03/05	25.2	87.34	7	87.23	87.00	18.2	49,994	0.04%
2018/03/02	17	87.29	1	87.50	87.80	16	49,680	0.03%
2018/03/01	7.2	87.92	0	0.00	87.90	7.2	49,850	0.01%
2018/02/27	3	88.87	1	88.80	88.10	2	49,752	0.00%
2018/02/26	14.8	89.13	1	89.30	88.80	13.8	49,448	0.03%
2018/02/23	4	88.78	7	88.69	88.90	-3	49,325	-0.01%
2018/02/22	34.1	87.88	5	88.12	87.90	29.1	49,530	0.06%
2018/02/21	33.3	88.56	8	88.65	88.20	25.3	49,335	0.05%
2018/02/12	101.2	87.82	5	87.90	87.60	96.2	48,915	0.20%	大買/
2018/02/09	77	87.08	11.1	87.17	87.50	65.9	48,743	0.14%
2018/02/08	30	89.50	3	89.40	89.00	27	48,453	0.06%
2018/02/07	67.5	90.59	20	90.68	90.00	47.5	49,905	0.10%
2018/02/06	115.3	89.76	73.4	89.89	89.20	41.9	49,153	0.09%	大買/
2018/02/05	36.4	93.00	4.4	93.00	92.80	32	47,142	0.07%
2018/02/02	15	94.98	31	94.70	95.20	-16	47,140	-0.03%
2018/02/01	18	93.79	4	93.75	93.50	14	47,024	0.03%
2018/01/31	27.4	92.73	16	92.39	92.20	11.4	46,756	0.02%
2018/01/30	35	93.94	40	94.24	93.60	-5	46,299	-0.01%
2018/01/29	3	94.83	9	95.29	94.70	-6	46,043	-0.01%
2018/01/26	13	95.68	7	95.73	95.40	6	45,847	0.01%
2018/01/25	46.1	95.65	119	96.37	95.40	-72.9	45,486	-0.16%	大賣/
2018/01/24	14.1	95.93	19	95.93	95.90	-4.9	44,848	-0.01%
2018/01/23	52.6	96.21	27.3	96.13	96.90	25.2	44,696	0.06%
2018/01/22	55	96.74	25	96.66	96.60	30	44,513	0.07%
2018/01/19	102	96.25	169	95.41	96.90	-67	43,848	-0.15%	大買/大賣/
2018/01/18	54.5	94.26	29	94.33	93.80	25.5	42,486	0.06%
2018/01/17	12.4	92.89	2	93.25	93.40	10.4	42,043	0.02%
2018/01/16	21	93.30	12.7	93.51	93.40	8.3	41,887	0.02%
2018/01/15	13.2	92.86	18	93.00	93.30	-4.8	41,766	-0.01%
2018/01/12	24	91.87	3	92.23	91.80	21	41,540	0.05%
2018/01/11	22.1	91.37	12.6	91.68	91.40	9.5	41,459	0.02%
2018/01/10	40	90.90	1.1	90.95	90.80	38.9	40,939	0.10%
2018/01/09	11.5	91.85	5	92.06	91.80	6.5	40,640	0.02%
2018/01/08	31.5	91.83	21	91.84	91.80	10.5	40,616	0.03%
2018/01/05	20.3	92.12	9	92.21	93.00	11.3	40,275	0.03%
2018/01/04	32.1	92.99	6	93.30	92.60	26.1	39,996	0.07%
2018/01/03	36	94.37	12.1	94.49	94.00	23.9	39,819	0.06%
2018/01/02	11.3	94.87	2	95.00	95.00	9.3	39,215	0.02%