鴻海 (2317)-元大-花蓮券商分點個股進出

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
171.5
漲跌
▲1.0
漲幅
+0.59%
成交量
149,789張
產業
上市其他電子類股
5946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-花蓮券商分點個股進出

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-花蓮券商分點個股進出
元大-花蓮券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	121.2	173.86	111.8	175.02	171.50	9.4	122,712	0.01%	大買/大賣/
2024/05/15	75	168.49	119	170.37	170.50	-44	120,759	-0.04%	大賣/
2024/05/14	95.4	170.56	76.1	171.45	172.00	19.3	118,632	0.02%
2024/05/13	62.5	170.91	50.7	171.39	169.50	11.8	116,850	0.01%
2024/05/10	42.7	169.08	26.7	169.44	169.50	16	115,830	0.01%
2024/05/09	94.8	172.25	72.4	172.54	170.50	22.4	114,664	0.02%
2024/05/08	42	169.30	55.4	170.05	169.50	-13.4	113,075	-0.01%
2024/05/07	119.4	168.91	101.4	169.62	169.50	18	112,117	0.02%	大買/大賣/
2024/05/06	108	165.80	165.7	165.51	167.50	-57.8	110,314	-0.05%	大買/大賣/
2024/05/03	38.9	157.17	25.2	157.08	156.00	13.6	107,787	0.01%
2024/05/02	19	153.21	32.6	153.24	154.00	-13.6	107,073	-0.01%
2024/04/30	44.2	158.20	50.3	158.13	156.00	-6.1	106,176	-0.01%
2024/04/29	40.1	158.34	117.9	158.15	158.50	-77.8	105,289	-0.07%	大賣/
2024/04/26	51	156.32	66.2	155.90	155.00	-15.2	104,036	-0.01%
2024/04/25	85.8	152.68	45	152.23	151.50	40.8	102,659	0.04%
2024/04/24	46.7	151.44	75.7	152.68	156.00	-29	101,157	-0.03%
2024/04/23	46	144.78	42.9	144.45	144.00	3.1	98,752	0.00%
2024/04/22	104	142.68	76.2	142.94	143.00	27.8	98,059	0.03%	大買/
2024/04/19	139	142.58	66.9	143.13	143.00	72.1	97,247	0.07%	大買/
2024/04/18	38.5	147.10	38.1	147.67	148.00	0.4	95,526	0.00%
2024/04/17	50.6	143.64	40.3	145.50	146.50	10.3	94,851	0.01%
2024/04/16	83.9	139.78	64.5	139.90	141.00	19.4	93,480	0.02%
2024/04/15	38.3	146.90	28.3	146.66	146.00	10	90,976	0.01%
2024/04/12	63.1	151.19	40.3	151.40	150.50	22.8	89,690	0.03%
2024/04/11	353	149.43	695.8	149.84	150.00	-342.7	87,961	-0.39%	大買/大賣/鉅額交易
2024/04/10	44.2	156.71	53.2	155.62	154.50	-9	85,355	-0.01%
2024/04/09	63.2	158.62	43.7	158.50	158.00	19.5	84,044	0.02%
2024/04/08	48.5	157.68	46.3	158.45	158.00	2.2	82,682	0.00%
2024/04/03	53	156.70	269	157.99	159.00	-216	81,311	-0.27%	大賣/鉅額交易
2024/04/02	40	155.51	93.4	156.32	159.00	-53.4	79,344	-0.07%
2024/04/01	41	151.79	121.8	151.56	150.50	-80.7	76,692	-0.11%	大賣/
2024/03/29	199.2	153.74	112.4	152.15	150.00	86.8	75,560	0.11%	大買/大賣/
2024/03/28	321.3	154.86	367.3	154.45	155.50	-46	73,210	-0.06%	大買/大賣/
2024/03/27	61.2	146.48	76	146.93	148.50	-14.9	70,339	-0.02%
2024/03/26	391.8	143.39	333.1	142.54	142.00	58.7	68,483	0.09%	大買/大賣/
2024/03/25	86	145.38	93	146.07	145.50	-7.1	66,381	-0.01%
2024/03/22	123.1	144.30	108	145.66	145.50	15.2	64,505	0.02%	大買/大賣/
2024/03/21	40.4	141.17	88.8	142.49	142.50	-48.4	61,032	-0.08%
2024/03/20	76.2	138.36	247.7	138.35	138.00	-171.5	58,649	-0.29%	大賣/鉅額交易
2024/03/19	97.2	133.77	78.5	134.66	136.00	18.8	55,781	0.03%
2024/03/18	304.4	133.83	133.6	133.90	136.00	170.8	53,182	0.32%	大買/大賣/鉅額交易
2024/03/15	47.6	130.57	419.1	130.62	132.00	-371.5	49,532	-0.75%	大賣/鉅額交易
2024/03/14	66.9	120.34	86.6	120.16	121.00	-19.8	43,236	-0.05%
2024/03/13	102.8	120.76	234.2	121.37	120.50	-131.4	40,314	-0.33%	大買/大賣/鉅額交易
2024/03/12	65.2	116.02	303.4	115.80	119.00	-238.2	34,910	-0.68%	大賣/鉅額交易
2024/03/11	47.4	109.84	126.4	109.48	109.50	-79	29,389	-0.27%	大賣/
2024/03/08	23.9	106.07	51.9	106.23	105.00	-28	27,431	-0.10%
2024/03/07	16	107.77	41.5	107.54	107.50	-25.5	26,533	-0.10%
2024/03/06	5	106.30	45	106.23	106.50	-40	26,183	-0.15%
2024/03/05	67.2	107.34	48	107.52	106.50	19.2	26,190	0.07%
2024/03/04	13.1	105.47	123.7	105.38	106.50	-110.6	25,463	-0.43%	大賣/鉅額交易
2024/03/01	352.3	103.49	7	103.00	102.00	345.3	24,125	1.43%	大買/鉅額交易
2024/02/29	6.3	103.01	3	103.50	103.00	3.3	24,041	0.01%
2024/02/27	5	103.70	6	103.58	103.50	-1	23,750	0.00%
2024/02/26	1.1	103.98	7.1	103.29	103.50	-6.1	23,649	-0.03%
2024/02/23	31.1	103.96	6	103.08	103.00	25.1	23,790	0.11%
2024/02/22	5	103.00	1.7	103.18	103.50	3.3	24,119	0.01%
2024/02/21	1.1	103.45	6	103.50	103.00	-4.9	24,289	-0.02%
2024/02/20	3.1	103.66	74.6	103.35	103.50	-71.5	24,762	-0.29%
2024/02/19	9.1	102.06	12.6	102.67	103.00	-3.5	24,617	-0.01%
2024/02/16	27.7	100.98	12.1	101.08	101.50	15.6	25,053	0.06%
2024/02/15	14.4	101.33	11.2	101.42	101.00	3.2	25,287	0.01%
2024/02/05	6	101.42	29	101.34	101.50	-23	25,125	-0.09%
2024/02/02	13.5	101.85	2	102.00	102.00	11.5	25,105	0.05%
2024/02/01	4.2	102.24	13.3	102.45	103.00	-9.1	25,344	-0.04%
2024/01/31	2	102.00	1.1	101.54	102.50	0.9	25,428	0.00%
2024/01/30	2.2	102.02	9	102.50	102.00	-6.8	25,581	-0.03%
2024/01/29	6	102.50	7	102.86	102.50	-1	25,927	0.00%
2024/01/26	68	102.79	7.5	102.49	102.50	60.5	26,364	0.23%
2024/01/25	1.3	101.46	7.5	101.84	102.00	-6.2	26,353	-0.02%
2024/01/24	11.2	100.99	1	101.00	100.50	10.2	26,387	0.04%
2024/01/23	3	100.50	12	101.00	101.00	-9	27,103	-0.03%
2024/01/22	54.3	100.47	3	100.00	99.90	51.3	29,035	0.18%
2024/01/19	107	100.03	5.1	100.40	100.50	101.9	29,204	0.35%	大買/鉅額交易
2024/01/18	8.3	99.47	10.1	99.56	99.90	-1.8	29,563	-0.01%
2024/01/17	52.5	99.23	7.1	99.45	98.60	45.4	29,936	0.15%
2024/01/16	15.8	99.83	3	99.93	100.00	12.8	30,976	0.04%
2024/01/15	13	100.07	0.1	101.00	100.00	12.9	31,922	0.04%
2024/01/12	4.1	100.26	1	101.00	100.50	3.1	32,081	0.01%
2024/01/11	5.1	100.16	404.2	100.00	100.50	-399.2	32,209	-1.24%	大賣/鉅額交易
2024/01/10	13.8	100.52	10	100.50	100.00	3.8	32,083	0.01%
2024/01/09	8	101.66	4	101.50	101.00	4	31,963	0.01%
2024/01/08	29.1	102.29	6	103.33	101.50	23.1	31,828	0.07%
2024/01/05	3	104.17	1	104.00	104.00	2	31,693	0.01%
2024/01/04	2.6	104.50	14.2	104.46	104.00	-11.6	31,937	-0.04%
2024/01/03	207.5	104.50	6	104.50	104.50	201.5	32,154	0.63%	大買/鉅額交易
2024/01/02	207.1	104.50	7	104.71	105.00	200.1	32,305	0.62%	大買/鉅額交易
2023/12/29	6	104.42	20.3	104.15	104.50	-14.3	32,250	-0.04%
2023/12/28	5.2	103.79	19.2	103.55	104.00	-14	32,274	-0.04%
2023/12/27	0	103.50	11.1	103.50	103.50	-11.1	32,180	-0.03%
2023/12/26	4.2	103.62	1.3	103.50	104.00	2.8	32,097	0.01%
2023/12/25	1	103.50	2.7	103.50	103.50	-1.7	32,284	-0.01%
2023/12/22	1.1	103.50	2.4	103.21	103.50	-1.3	32,363	0.00%
2023/12/21	1.1	103.02	16.3	103.37	103.50	-15.2	32,468	-0.05%
2023/12/20	6	103.50	48.6	103.30	104.50	-42.6	32,160	-0.13%
2023/12/19	1.5	101.66	12.5	102.27	102.50	-11	31,507	-0.03%
2023/12/18	0.3	101.42	19.1	101.95	102.00	-18.8	31,329	-0.06%
2023/12/15	5.8	101.24	7	101.57	101.50	-1.2	31,177	0.00%
2023/12/14	5.4	101.59	7	101.79	102.00	-1.6	30,726	-0.01%
2023/12/13	37.3	100.99	4	100.88	101.00	33.3	30,500	0.11%
2023/12/12	1.4	100.99	3	100.67	101.00	-1.6	30,839	-0.01%
2023/12/11	3.2	101.15	0	0.00	101.00	3.2	30,769	0.01%
2023/12/08	0	0.00	4	101.25	101.50	-4	30,658	-0.01%
2023/12/07	6.2	101.01	0	0.00	101.00	6.2	30,887	0.02%
2023/12/06	3.7	101.04	2.1	101.50	101.00	1.6	30,950	0.01%
2023/12/05	1.6	101.14	2.5	100.80	101.00	-0.9	30,895	0.00%
2023/12/04	8.1	100.57	1.1	101.05	101.00	6.9	30,773	0.02%
2023/12/01	8.3	100.70	8	100.50	100.50	0.3	30,811	0.00%
2023/11/30	4.5	102.07	1	101.50	101.50	3.5	30,592	0.01%
2023/11/29	13.2	101.91	0.2	102.50	102.00	13	30,267	0.04%
2023/11/28	1.1	102.04	11.1	102.50	102.50	-10	29,970	-0.03%
2023/11/27	33.1	102.32	4	101.50	101.50	29.1	30,482	0.10%
2023/11/24	5.7	101.87	5	101.90	101.50	0.7	30,442	0.00%
2023/11/22	11.8	102.38	4.2	103.24	102.00	7.6	31,063	0.02%
2023/11/21	9	101.72	12	102.14	102.50	-2.9	30,942	-0.01%
2023/11/20	21.6	101.33	4.2	101.05	101.00	17.4	31,170	0.06%
2023/11/17	0.5	102.83	31.2	102.79	102.50	-30.8	30,949	-0.10%
2023/11/16	1	100.99	5.5	100.91	101.00	-4.5	30,387	-0.01%
2023/11/15	31.2	100.38	17	100.50	100.50	14.3	30,054	0.05%
2023/11/14	7.6	100.44	22.9	100.19	100.00	-15.3	29,488	-0.05%
2023/11/13	21.7	98.01	21.4	97.91	97.70	0.3	29,120	0.00%
2023/11/10	12.9	97.17	10.4	97.01	97.20	2.5	29,544	0.01%
2023/11/09	25.5	98.02	13.1	98.06	97.90	12.4	30,337	0.04%
2023/11/08	8.6	96.82	6.1	96.85	97.00	2.4	30,321	0.01%
2023/11/07	16.2	95.89	2	95.85	96.10	14.2	30,373	0.05%
2023/11/06	22.9	96.80	18.4	96.69	96.40	4.5	30,281	0.01%
2023/11/03	24.1	95.67	36	95.57	95.80	-11.9	29,982	-0.04%
2023/11/02	8.6	96.86	24.3	96.90	97.00	-15.7	29,758	-0.05%
2023/11/01	11.9	95.84	9.2	95.96	95.60	2.7	30,097	0.01%
2023/10/31	44.1	96.10	43.7	96.21	96.50	0.4	30,309	0.00%
2023/10/30	149.5	95.50	92.8	94.77	94.50	56.7	29,933	0.19%	大買/
2023/10/27	9.9	98.38	3	98.47	98.20	6.9	28,083	0.02%
2023/10/26	13.5	98.43	4.2	98.49	98.50	9.3	28,036	0.03%
2023/10/25	18.5	99.01	16	99.09	99.00	2.5	27,773	0.01%
2023/10/24	121.3	98.62	28	98.23	98.30	93.3	27,620	0.34%	大買/
2023/10/23	84.3	100.83	45.2	100.70	100.50	39.1	26,288	0.15%
2023/10/20	8.6	103.31	7	103.64	103.50	1.6	25,919	0.01%
2023/10/19	33	103.88	1	104.95	103.50	32	25,714	0.12%
2023/10/18	3.3	105.83	2	106.00	105.50	1.3	25,514	0.00%
2023/10/17	4	106.63	2	108.00	106.50	2	25,614	0.01%
2023/10/16	2.4	107.00	1.8	107.00	107.00	0.6	26,265	0.00%
2023/10/13	21.6	106.54	26.9	107.01	107.50	-5.3	26,851	-0.02%
2023/10/12	3	106.83	6.9	106.86	107.00	-3.9	27,096	-0.01%
2023/10/11	0.1	106.00	12.5	106.16	106.00	-12.4	27,348	-0.05%
2023/10/06	8.1	105.43	16.4	105.22	105.50	-8.4	27,369	-0.03%
2023/10/05	4.3	103.60	6.1	103.10	103.50	-1.8	27,528	-0.01%
2023/10/04	16.7	102.98	89.1	103.00	103.00	-72.3	27,645	-0.26%
2023/10/03	0.8	104.01	2	104.00	104.00	-1.2	27,599	0.00%
2023/10/02	1.3	104.54	2.2	104.98	104.50	-0.9	27,816	0.00%
2023/09/28	16.7	104.10	3	103.83	104.00	13.7	28,735	0.05%
2023/09/27	7.2	104.18	2.4	104.00	104.00	4.8	29,226	0.02%
2023/09/26	6.1	104.47	0	0.00	104.00	6.1	30,286	0.02%
2023/09/25	2.4	105.49	2	105.25	105.50	0.4	31,242	0.00%
2023/09/22	6	105.08	0	0.00	105.00	6	31,773	0.02%
2023/09/21	16.4	105.65	2	105.00	105.00	14.4	32,181	0.04%
2023/09/20	11.1	106.63	0	0.00	106.00	11.1	32,555	0.03%
2023/09/19	2.2	106.95	7.9	106.58	106.50	-5.7	33,360	-0.02%
2023/09/18	9.6	106.16	6.9	106.02	106.50	2.7	34,796	0.01%
2023/09/15	22	106.34	8.8	106.45	106.00	13.2	35,058	0.04%
2023/09/14	1.6	106.49	12	106.50	106.50	-10.4	34,962	-0.03%
2023/09/13	34.3	106.06	0	0.00	106.00	34.3	35,116	0.10%
2023/09/12	1.7	106.06	7	106.86	107.50	-5.3	35,594	-0.01%
2023/09/11	3.1	105.18	7	105.00	105.00	-3.9	35,679	-0.01%
2023/09/08	8.5	105.27	6.4	105.59	106.00	2.1	35,975	0.01%
2023/09/07	6.1	105.67	4	105.50	105.50	2.1	36,936	0.01%
2023/09/06	8.3	106.08	3	106.33	106.00	5.3	38,325	0.01%
2023/09/05	0.6	106.50	1	106.50	107.00	-0.4	38,319	0.00%
2023/09/04	11.5	106.24	0.1	106.50	106.50	11.4	38,384	0.03%
2023/09/01	1.1	106.98	13.2	107.11	107.50	-12.1	38,403	-0.03%
2023/08/31	3.3	106.48	28	106.07	106.50	-24.7	38,772	-0.06%
2023/08/30	8.3	106.13	2	106.25	106.00	6.3	38,234	0.02%
2023/08/29	15.3	105.84	2	106.00	106.00	13.3	38,783	0.03%
2023/08/28	1.5	108.50	2.1	108.74	108.00	-0.6	38,485	0.00%
2023/08/25	20.5	108.11	0	108.00	108.00	20.5	39,185	0.05%
2023/08/24	12.8	109.51	42.5	109.49	109.50	-29.7	40,302	-0.07%
2023/08/23	17	106.53	6	106.58	106.50	11	40,756	0.03%
2023/08/22	1.5	106.36	6	106.42	106.50	-4.5	41,061	-0.01%
2023/08/21	5.1	106.49	0	0.00	106.00	5.1	41,271	0.01%
2023/08/18	5.9	106.06	2	106.51	106.00	3.9	41,354	0.01%
2023/08/17	2	106.75	4	106.25	106.50	-2	41,432	0.00%
2023/08/16	34.8	106.30	33	105.52	105.50	1.8	41,323	0.00%
2023/08/15	30	107.85	208.3	107.14	107.00	-178.2	41,146	-0.43%	大賣/鉅額交易
2023/08/14	9	109.50	7.3	109.77	110.00	1.7	40,542	0.00%
2023/08/11	9.3	108.79	4	109.13	108.50	5.3	40,690	0.01%
2023/08/10	2	110.00	2	109.51	110.00	0	41,012	0.00%
2023/08/09	1	110.50	4.3	110.97	110.50	-3.3	41,109	-0.01%
2023/08/08	2.1	110.50	0	0.00	110.50	2.1	41,947	0.01%
2023/08/07	15.4	111.27	186	111.96	109.50	-170.6	41,823	-0.41%	大賣/鉅額交易
2023/08/04	7.6	110.32	7.2	110.14	111.00	0.4	41,358	0.00%
2023/08/02	7.2	108.86	4.2	108.40	108.00	3	41,384	0.01%
2023/08/01	0.2	109.79	7.5	109.74	110.50	-7.3	40,993	-0.02%
2023/07/31	16.4	109.59	3	109.17	108.50	13.4	40,803	0.03%
2023/07/28	6.3	110.21	11.7	109.53	109.50	-5.4	40,510	-0.01%
2023/07/27	27.2	111.15	2.1	111.02	110.50	25.1	40,589	0.06%
2023/07/26	29.6	112.14	9	111.72	111.50	20.6	40,899	0.05%
2023/07/25	158.2	109.53	45.2	110.69	112.00	113	40,721	0.28%	大買/鉅額交易
2023/07/24	2.4	108.00	7.3	108.00	108.00	-5	39,989	-0.01%
2023/07/21	23.1	107.85	11.5	107.24	107.50	11.6	40,226	0.03%
2023/07/20	13.2	108.61	1	109.50	108.00	12.2	40,260	0.03%
2023/07/19	14.4	109.88	27	110.67	108.50	-12.6	40,018	-0.03%
2023/07/18	7.3	111.78	25.7	111.91	112.00	-18.5	39,654	-0.05%
2023/07/17	8.1	110.18	30.6	110.16	110.50	-22.6	39,110	-0.06%
2023/07/14	6.1	108.57	12.8	108.85	109.50	-6.7	38,735	-0.02%
2023/07/13	6.1	107.75	13.1	108.42	107.00	-6.9	38,284	-0.02%
2023/07/12	15.1	107.13	14.3	106.58	107.50	0.8	38,042	0.00%
2023/07/11	8.6	104.84	1	104.52	105.00	7.6	37,842	0.02%
2023/07/10	32.4	104.67	14	105.75	104.50	18.4	37,828	0.05%
2023/07/07	16.1	105.25	34	105.04	105.50	-17.9	37,756	-0.05%
2023/07/06	49.6	106.70	4.7	106.16	105.50	44.9	37,732	0.12%
2023/07/05	50.3	109.05	6	108.67	108.50	44.3	36,789	0.12%
2023/07/04	193.8	111.54	56.1	110.88	110.00	137.7	36,139	0.38%	大買/鉅額交易
2023/07/03	69.7	114.60	158.4	114.62	115.00	-88.6	35,462	-0.25%	大賣/
2023/06/30	38.5	112.49	39.1	112.26	113.00	-0.6	34,309	0.00%
2023/06/29	21.5	113.91	12.1	114.22	113.00	9.4	33,829	0.03%
2023/06/28	6	114.92	128.9	115.01	115.00	-122.9	33,522	-0.37%	大賣/鉅額交易
2023/06/27	42.2	114.72	18.5	114.88	114.00	23.7	33,179	0.07%
2023/06/26	43	114.45	36.5	115.31	115.50	6.5	32,601	0.02%
2023/06/21	8.1	112.31	8	112.63	113.00	0	32,082	0.00%
2023/06/20	10.1	112.50	13.2	112.91	112.50	-3	32,028	-0.01%
2023/06/19	8.4	112.06	28.7	111.93	112.50	-20.4	31,892	-0.06%
2023/06/16	11.6	111.94	12	112.21	111.00	-0.4	31,825	0.00%
2023/06/15	21.4	111.85	13	111.54	111.50	8.4	31,398	0.03%
2023/06/14	14.9	112.57	5.4	112.20	112.50	9.6	31,855	0.03%
2023/06/13	39.7	112.14	36.3	112.44	112.50	3.4	31,723	0.01%
2023/06/12	60.5	110.57	46.4	110.56	110.50	14	30,901	0.05%
2023/06/09	21	107.50	7.1	107.78	108.00	13.9	29,760	0.05%
2023/06/08	44.1	107.24	1.5	107.32	107.00	42.5	29,876	0.14%
2023/06/07	3	107.67	5.2	107.89	108.00	-2.1	30,051	-0.01%
2023/06/06	13.1	106.62	7.7	106.61	107.00	5.4	30,703	0.02%
2023/06/05	25.3	107.95	7.5	107.77	107.50	17.8	30,622	0.06%
2023/06/02	47.3	108.42	51	108.01	108.00	-3.7	31,419	-0.01%
2023/06/01	31.8	106.73	34.1	107.51	108.00	-2.4	31,156	-0.01%
2023/05/31	66.2	107.22	13	106.35	106.50	53.2	30,871	0.17%
2023/05/30	18.2	107.66	51.3	107.12	107.00	-33	30,356	-0.11%
2023/05/29	19.1	104.90	171.4	105.12	105.50	-152.3	29,635	-0.51%	大賣/鉅額交易
2023/05/26	23.7	102.48	1.1	102.10	102.50	22.6	29,233	0.08%
2023/05/25	19.1	102.55	7.3	102.50	102.50	11.8	28,999	0.04%
2023/05/24	1.1	102.50	1.3	102.61	103.00	-0.2	28,936	0.00%
2023/05/23	5.2	102.62	2	102.75	102.50	3.2	28,904	0.01%
2023/05/22	0.8	103.00	4	102.50	103.00	-3.2	28,907	-0.01%
2023/05/19	7.7	102.58	1.1	102.55	103.00	6.6	29,083	0.02%
2023/05/18	19.2	102.56	8	102.94	103.00	11.2	29,193	0.04%
2023/05/17	90.7	102.44	7	102.29	102.50	83.7	29,333	0.29%
2023/05/16	77.7	102.45	1	102.50	102.00	76.7	28,993	0.26%
2023/05/15	13.2	102.05	0	102.50	102.00	13.2	28,601	0.05%
2023/05/12	3.4	105.51	3.1	105.35	102.50	0.3	28,557	0.00%
2023/05/11	3.4	105.51	3.1	105.35	105.00	0.3	27,867	0.00%
2023/05/10	3.6	106.07	3.1	106.50	106.50	0.5	27,910	0.00%
2023/05/09	4.4	106.30	24.9	106.11	106.50	-20.5	28,140	-0.07%
2023/05/08	0.2	105.00	14.9	105.13	105.00	-14.7	28,301	-0.05%
2023/05/05	1.4	105.00	4	104.75	105.00	-2.6	28,849	-0.01%
2023/05/04	3	105.00	11	105.45	105.00	-8	29,465	-0.03%
2023/05/03	5.5	105.68	5	105.60	105.50	0.5	29,917	0.00%
2023/05/02	1.4	105.30	43.7	105.52	106.00	-42.3	30,781	-0.14%
2023/04/28	0.2	104.00	3	103.83	104.50	-2.8	31,312	-0.01%
2023/04/27	3.1	103.66	0.4	103.50	103.50	2.7	31,454	0.01%
2023/04/26	7.7	103.69	18.1	103.23	103.50	-10.4	31,624	-0.03%
2023/04/25	7.2	103.15	8.2	103.18	103.00	-1	31,354	0.00%
2023/04/24	9.2	103.62	0	0.00	103.50	9.2	31,215	0.03%
2023/04/21	3.4	104.76	49.5	104.91	104.00	-46.1	31,240	-0.15%
2023/04/20	1	104.00	7	104.50	104.50	-6	31,018	-0.02%
2023/04/19	2.2	104.00	1.3	104.44	104.00	0.9	31,244	0.00%
2023/04/18	3.1	104.32	11.1	104.14	104.50	-8	31,266	-0.03%
2023/04/17	9.1	104.17	4.2	103.88	104.00	4.9	31,594	0.02%
2023/04/14	8.1	103.75	14.2	104.17	104.50	-6.1	32,030	-0.02%
2023/04/13	5.1	102.90	7	102.71	103.00	-1.9	32,380	-0.01%
2023/04/12	7.9	103.06	5.1	103.00	102.50	2.7	32,302	0.01%
2023/04/11	40.6	103.17	1	103.50	103.50	39.6	32,585	0.12%
2023/04/10	26.2	103.06	1.6	103.18	103.00	24.7	32,478	0.08%
2023/04/07	5.3	103.40	0	0.00	103.00	5.3	32,418	0.02%
2023/04/06	19.9	103.76	10.1	104.59	103.50	9.8	32,371	0.03%
2023/03/31	1.4	104.52	1.2	104.50	104.00	0.3	31,976	0.00%
2023/03/30	4	104.13	7.1	104.07	104.50	-3.1	32,025	-0.01%
2023/03/29	1	103.50	1.2	103.55	103.50	-0.2	32,165	0.00%
2023/03/28	10.3	103.21	1	103.00	103.00	9.3	32,556	0.03%
2023/03/27	8.4	104.32	0	0.00	103.50	8.4	32,645	0.03%
2023/03/24	5.2	105.09	52.2	104.98	105.50	-47	33,306	-0.14%
2023/03/23	4.1	103.76	32.2	103.92	103.50	-28.1	32,568	-0.09%
2023/03/22	7	103.50	13.1	103.96	103.50	-6.1	32,454	-0.02%
2023/03/21	3.4	103.47	31	103.40	103.50	-27.6	32,672	-0.08%
2023/03/20	7.5	102.60	7.2	103.42	102.50	0.4	32,644	0.00%
2023/03/17	11	103.95	98.3	103.92	103.50	-87.3	32,828	-0.27%
2023/03/16	23.5	102.50	7.5	102.53	102.00	15.9	32,303	0.05%
2023/03/15	4.6	102.61	2	102.50	102.50	2.6	32,585	0.01%
2023/03/14	19.6	102.00	11.1	102.18	102.00	8.5	33,160	0.03%
2023/03/13	7.1	101.91	3.6	102.53	103.00	3.5	33,434	0.01%
2023/03/10	7.3	101.73	5.1	101.71	102.00	2.2	34,333	0.01%
2023/03/09	34.2	102.90	40.1	103.00	102.50	-5.9	34,973	-0.02%
2023/03/08	14.2	104.50	15	104.40	104.00	-0.8	35,167	0.00%
2023/03/07	34.6	105.47	74	104.80	105.00	-39.4	35,211	-0.11%
2023/03/06	8.5	103.76	51.3	103.20	103.50	-42.8	34,782	-0.12%
2023/03/03	2.8	102.82	5.5	102.95	102.50	-2.7	34,733	-0.01%
2023/03/02	15.3	102.10	4.1	102.50	102.50	11.2	34,949	0.03%
2023/03/01	7.5	100.94	9	101.83	102.00	-1.5	35,010	0.00%
2023/02/24	12.5	101.24	3.1	102.34	101.00	9.4	34,736	0.03%
2023/02/23	1.3	102.90	15	102.60	103.00	-13.7	34,341	-0.04%
2023/02/22	4.1	101.51	8.1	102.00	102.00	-4	34,713	-0.01%
2023/02/21	5.7	102.68	12.3	102.63	102.50	-6.6	34,783	-0.02%
2023/02/20	4.2	102.88	32.3	102.93	103.00	-28.1	35,331	-0.08%
2023/02/17	24.7	103.00	31	103.06	103.50	-6.3	35,745	-0.02%
2023/02/16	25	103.24	60.2	103.12	103.50	-35.2	36,384	-0.10%
2023/02/15	2	102.00	33.3	102.03	102.50	-31.3	37,202	-0.08%
2023/02/14	12.1	101.50	6.1	101.67	102.00	6	37,250	0.02%
2023/02/13	2.3	101.50	8.4	101.20	101.00	-6.1	37,616	-0.02%
2023/02/10	33.4	101.52	14.5	101.43	101.50	18.9	37,809	0.05%
2023/02/09	16.1	100.50	12	101.08	101.00	4.1	38,059	0.01%
2023/02/08	17.7	100.52	1	100.50	100.50	16.7	38,379	0.04%
2023/02/07	47.7	100.93	13.5	101.13	100.50	34.2	38,627	0.09%
2023/02/06	15.4	101.60	19.7	101.54	101.50	-4.3	38,581	-0.01%
2023/02/03	10.3	99.64	11	99.65	99.60	-0.7	38,523	0.00%
2023/02/02	17.4	100.21	11	100.27	100.00	6.4	38,531	0.02%
2023/02/01	13.1	100.12	4.2	100.36	100.00	9	38,077	0.02%
2023/01/31	9.4	99.87	117.9	99.89	99.70	-108.6	37,933	-0.29%	大賣/鉅額交易
2023/01/30	57	98.38	12.2	98.92	98.10	44.8	37,093	0.12%
2023/01/17	31.9	98.24	3	98.20	98.10	28.8	36,341	0.08%
2023/01/16	25.6	98.72	0.5	98.50	98.10	25.1	36,361	0.07%
2023/01/13	4.4	98.86	6.3	99.21	98.60	-1.9	36,315	-0.01%
2023/01/12	15.1	98.94	1	98.60	98.60	14.1	36,978	0.04%
2023/01/11	6.6	99.46	0	0.00	99.10	6.6	37,569	0.02%
2023/01/10	12.2	99.37	6.6	99.40	99.40	5.7	37,879	0.01%
2023/01/09	11.9	99.26	11.6	99.23	99.10	0.3	38,027	0.00%
2023/01/06	26.5	98.59	8	98.58	98.40	18.5	37,890	0.05%
2023/01/05	39.9	98.16	10	98.10	98.00	29.9	38,045	0.08%
2023/01/04	18.8	98.20	4	98.43	98.10	14.8	38,079	0.04%
2023/01/03	27.9	98.64	24.6	98.78	99.10	3.4	38,013	0.01%
2022/12/30	15	100.01	7	99.93	99.90	8	37,602	0.02%
2022/12/29	50.3	99.73	5	99.72	99.70	45.3	37,753	0.12%
2022/12/28	4.4	100.50	19	100.08	100.50	-14.6	38,005	-0.04%
2022/12/27	3.3	100.85	14	100.79	100.50	-10.7	37,915	-0.03%
2022/12/26	1	101.00	0.7	101.00	101.00	0.3	38,115	0.00%
2022/12/23	15	100.60	3	100.17	101.00	12	38,434	0.03%
2022/12/22	3.4	100.56	4.5	101.00	101.00	-1.1	38,849	0.00%
2022/12/21	17	100.44	0	100.50	100.00	17	39,308	0.04%
2022/12/20	53.8	100.20	1.4	100.86	100.00	52.4	39,198	0.13%
2022/12/19	6.1	101.01	4.2	101.02	101.50	1.9	39,135	0.00%
2022/12/16	66.5	100.76	4.7	100.89	100.50	61.8	38,899	0.16%
2022/12/15	1.4	101.65	0.1	102.50	101.50	1.3	38,102	0.00%
2022/12/14	12.9	102.41	2.2	102.05	102.50	10.7	38,124	0.03%
2022/12/13	9.4	101.46	0	0.00	101.00	9.4	38,141	0.02%
2022/12/12	25.3	101.92	6	101.92	102.00	19.3	37,850	0.05%
2022/12/09	50	102.43	2	102.75	102.00	48	38,145	0.13%
2022/12/08	16.5	101.76	7.8	102.09	101.50	8.7	37,890	0.02%
2022/12/07	19.5	102.54	40.3	103.40	102.00	-20.8	37,817	-0.05%
2022/12/06	41	103.33	23.1	103.55	103.00	17.9	37,621	0.05%
2022/12/05	15	106.50	21.3	106.03	105.50	-6.3	37,014	-0.02%
2022/12/02	22.2	105.66	50	105.37	105.50	-27.9	36,500	-0.08%
2022/12/01	15.5	102.60	32.2	102.70	103.00	-16.7	35,734	-0.05%
2022/11/30	6.2	100.77	4	100.75	100.50	2.2	34,905	0.01%
2022/11/29	6.9	99.92	9.2	99.85	100.00	-2.3	34,038	-0.01%
2022/11/28	30.2	100.00	5.2	99.96	100.00	25	33,757	0.07%
2022/11/25	18.3	100.37	10	100.90	100.50	8.3	33,605	0.02%
2022/11/24	27.3	100.36	22.1	100.50	101.00	5.3	33,507	0.02%
2022/11/23	65.7	100.64	2.2	101.05	100.50	63.5	33,169	0.19%
2022/11/22	11.8	100.16	3.1	100.34	100.50	8.8	33,091	0.03%
2022/11/21	28.5	100.28	2.7	100.44	100.00	25.8	32,902	0.08%
2022/11/18	29.8	101.25	22.8	101.27	100.50	7	32,636	0.02%
2022/11/17	6.3	101.26	25	101.50	101.50	-18.7	32,326	-0.06%
2022/11/16	19.8	101.79	26	102.17	101.50	-6.2	32,188	-0.02%
2022/11/15	52.4	101.85	37.3	101.65	101.50	15.1	31,685	0.05%
2022/11/14	35.5	100.06	6	100.58	101.50	29.5	31,198	0.09%
2022/11/11	168.9	100.92	7.2	100.29	100.00	161.7	30,512	0.53%	大買/鉅額交易
2022/11/10	22.6	100.53	1	101.00	100.50	21.5	29,543	0.07%
2022/11/09	23.9	101.81	13.6	101.85	102.50	10.3	29,373	0.03%
2022/11/08	27.5	100.26	5	100.30	100.00	22.5	29,190	0.08%
2022/11/07	34.5	100.03	24	100.00	100.00	10.5	29,498	0.04%
2022/11/04	44.5	100.03	10	100.15	100.50	34.5	29,858	0.12%
2022/11/03	15.5	100.95	3	101.00	101.00	12.5	29,990	0.04%
2022/11/02	20.3	101.36	6.6	101.77	102.00	13.7	29,765	0.05%
2022/11/01	37.6	101.37	2	101.75	101.50	35.6	29,668	0.12%
2022/10/31	14.6	102.13	4	102.25	102.50	10.6	29,304	0.04%
2022/10/28	5.6	103.64	9	103.33	104.00	-3.4	29,222	-0.01%
2022/10/27	7	104.50	7.6	104.30	104.00	-0.6	29,368	0.00%
2022/10/26	5	103.60	10	104.00	104.00	-5	29,519	-0.02%
2022/10/25	8.2	102.34	9	103.06	103.50	-0.8	29,293	0.00%
2022/10/24	6.5	103.42	4	103.63	103.00	2.5	29,045	0.01%
2022/10/21	2.2	102.60	10.8	102.88	103.50	-8.6	28,923	-0.03%
2022/10/20	15.2	101.93	4	102.38	102.50	11.2	29,034	0.04%
2022/10/19	10.2	103.75	9.5	103.92	103.00	0.7	28,453	0.00%
2022/10/18	37.9	104.68	7	104.07	103.50	30.9	28,204	0.11%
2022/10/17	38.1	104.13	5	105.00	105.00	33.1	28,041	0.12%
2022/10/14	100	105.31	8.4	105.00	105.00	91.6	27,956	0.33%
2022/10/13	51.3	103.50	26	103.50	103.50	25.3	28,122	0.09%
2022/10/12	8.1	103.43	7	103.79	103.00	1.1	27,974	0.00%
2022/10/11	10.1	104.35	3	104.50	104.00	7.1	27,628	0.03%
2022/10/07	5.3	107.00	1.2	107.42	107.50	4	27,413	0.01%
2022/10/06	6.2	107.41	14.2	107.14	107.50	-8	27,815	-0.03%
2022/10/05	28.5	106.66	39.8	106.72	107.00	-11.2	27,893	-0.04%
2022/10/04	0.5	102.50	21.6	102.50	102.50	-21.1	27,455	-0.08%
2022/10/03	19.2	101.08	2	101.25	101.00	17.2	27,474	0.06%
2022/09/30	25.4	100.59	6.5	101.50	102.00	18.9	27,695	0.07%
2022/09/29	20.3	101.35	6	101.67	101.50	14.3	27,913	0.05%
2022/09/28	27.9	101.53	14	101.36	100.50	13.9	28,002	0.05%
2022/09/27	4.3	103.65	0	0.00	103.50	4.3	27,942	0.02%
2022/09/26	23.7	104.48	4.9	104.90	104.00	18.8	28,760	0.07%
2022/09/23	4.2	106.64	4	106.51	106.50	0.2	29,122	0.00%
2022/09/22	1.1	106.50	4.1	106.74	107.00	-3	29,606	-0.01%
2022/09/21	14.1	107.18	3	108.00	107.00	11.1	29,763	0.04%
2022/09/20	3.1	107.51	13	107.81	108.50	-9.9	29,793	-0.03%
2022/09/19	4.4	107.00	2	106.75	107.00	2.4	29,797	0.01%
2022/09/16	40.3	107.44	11	107.50	107.50	29.3	30,004	0.10%
2022/09/15	16	107.97	2.1	108.24	108.00	14	30,148	0.05%
2022/09/14	12.1	107.75	4	107.75	107.50	8.1	30,383	0.03%
2022/09/13	7	109.86	10	109.60	110.00	-3	30,584	-0.01%
2022/09/12	3.1	108.33	7	108.29	108.50	-3.9	30,594	-0.01%
2022/09/08	4	106.50	4	106.75	107.00	0	31,113	0.00%
2022/09/07	19.8	106.91	4	106.38	106.00	15.8	31,387	0.05%
2022/09/06	4.2	108.00	9.1	108.33	108.50	-4.9	31,270	-0.02%
2022/09/05	0.2	108.00	6.5	108.02	108.00	-6.3	31,528	-0.02%
2022/09/02	4.1	107.62	5	107.50	107.50	-0.9	31,931	0.00%
2022/09/01	12.1	107.58	0.5	108.00	107.50	11.6	32,046	0.04%
2022/08/31	6.1	108.01	5	108.80	109.00	1.1	31,915	0.00%
2022/08/30	4	108.13	3	108.33	108.50	1	31,741	0.00%
2022/08/29	7.2	108.37	0	0.00	108.00	7.2	32,006	0.02%
2022/08/26	2.7	109.65	3.6	110.19	110.50	-0.9	32,155	0.00%
2022/08/25	2.1	109.51	3	110.17	109.50	-1	32,478	0.00%
2022/08/24	2.4	109.95	8.2	109.44	109.50	-5.8	33,426	-0.02%
2022/08/23	1.2	110.03	4.1	110.01	110.00	-2.9	34,509	-0.01%
2022/08/22	6	110.33	19.4	110.46	111.00	-13.4	34,940	-0.04%
2022/08/19	3.1	111.02	1	111.01	111.00	2.1	35,525	0.01%
2022/08/18	4.1	111.63	3.1	111.98	112.00	0.9	35,898	0.00%
2022/08/17	3	112.00	6	111.67	112.50	-3	36,728	-0.01%
2022/08/16	13	111.12	6	111.25	111.00	7	36,840	0.02%
2022/08/15	7.1	112.28	2.1	112.26	112.00	5	36,930	0.01%
2022/08/12	13.4	112.84	39.3	113.25	112.50	-26	37,208	-0.07%
2022/08/11	7.7	112.28	29.8	112.43	113.00	-22	37,022	-0.06%
2022/08/10	10.1	110.05	17.2	109.97	110.00	-7.1	36,918	-0.02%
2022/08/09	16	108.72	51	108.28	109.00	-35	36,398	-0.10%
2022/08/08	7	107.22	9	107.61	108.00	-2	36,343	-0.01%
2022/08/05	11	108.14	3.2	108.19	108.00	7.8	36,295	0.02%
2022/08/04	2.1	108.00	6	108.33	108.00	-3.9	36,249	-0.01%
2022/08/03	12.2	107.58	13	107.85	108.50	-0.8	35,932	0.00%
2022/08/02	13.1	107.16	14	107.21	108.00	-0.9	35,709	0.00%
2022/08/01	3.2	108.53	4.2	108.64	109.00	-1	35,441	0.00%
2022/07/29	6	108.67	29.2	109.00	109.00	-23.2	35,652	-0.06%
2022/07/28	9.1	108.61	7.3	108.44	108.50	1.8	35,867	0.00%
2022/07/27	21.2	108.03	16.4	108.83	108.00	4.8	36,003	0.01%
2022/07/26	14.1	107.54	13.1	107.88	108.00	1	35,778	0.00%
2022/07/25	4.3	107.14	20.1	107.38	107.50	-15.8	35,635	-0.04%
2022/07/22	7.2	105.65	7.2	105.79	106.00	0	35,447	0.00%
2022/07/21	5.1	104.51	33.5	104.97	105.50	-28.4	35,462	-0.08%
2022/07/20	6.6	103.93	1.4	104.39	103.50	5.2	35,419	0.01%
2022/07/19	5.5	104.41	11	104.91	104.00	-5.5	35,511	-0.02%
2022/07/18	46	104.52	4	104.50	105.00	42	35,446	0.12%
2022/07/15	27	105.02	8.1	105.19	105.00	18.9	35,469	0.05%
2022/07/14	1	104.51	6	103.58	105.00	-5	35,384	-0.01%
2022/07/13	1.1	103.05	7	103.21	102.50	-5.9	34,910	-0.02%
2022/07/12	7	100.03	4	100.50	100.50	3	34,569	0.01%
2022/07/11	7.1	101.00	0.7	101.50	101.00	6.4	34,330	0.02%
2022/07/08	40.5	102.13	1.6	103.50	102.00	38.9	34,172	0.11%
2022/07/07	2	102.00	14	102.30	103.50	-12	33,867	-0.04%
2022/07/06	17.2	101.06	4	102.50	100.50	13.2	33,478	0.04%
2022/07/05	35.1	101.70	32	101.84	102.50	3.1	33,199	0.01%
2022/07/04	31	100.51	5.8	100.93	100.00	25.2	32,860	0.08%
2022/07/01	20.7	106.58	39.1	107.49	106.00	-18.4	32,262	-0.06%
2022/06/30	14.2	109.54	19	109.32	109.00	-4.8	31,744	-0.02%
2022/06/29	6.1	111.34	4	111.75	111.00	2.1	31,393	0.01%
2022/06/28	1.5	111.67	16	111.32	112.00	-14.5	31,168	-0.05%
2022/06/27	1	111.50	9.5	111.66	111.00	-8.5	31,040	-0.03%
2022/06/24	0	0.00	9.9	110.00	110.00	-9.9	30,863	-0.03%
2022/06/23	31.8	109.04	2.8	108.17	108.00	28.9	30,701	0.09%
2022/06/22	46	110.55	10.2	110.49	109.50	35.8	30,281	0.12%
2022/06/21	2.4	111.30	13.2	111.87	112.00	-10.8	30,597	-0.04%
2022/06/20	13	109.46	23.1	109.15	109.00	-10.1	30,276	-0.03%
2022/06/17	18.1	109.81	33	110.30	109.50	-14.9	30,071	-0.05%
2022/06/16	2.5	111.75	4.4	112.18	111.50	-1.9	29,597	-0.01%
2022/06/15	19.2	112.16	2.4	112.21	112.00	16.8	30,439	0.06%
2022/06/14	5.5	111.13	14	110.57	111.50	-8.6	30,755	-0.03%
2022/06/13	32	111.82	6.1	111.67	111.50	25.9	30,823	0.08%
2022/06/10	10	114.30	3.1	114.34	114.00	6.9	30,587	0.02%
2022/06/09	4.3	114.88	16.6	115.18	115.50	-12.3	30,617	-0.04%
2022/06/08	7.5	113.93	7	113.71	114.00	0.5	30,518	0.00%
2022/06/07	21.1	114.09	16.1	114.06	113.50	5	30,625	0.02%
2022/06/06	9.4	114.70	22	115.11	115.50	-12.7	30,483	-0.04%
2022/06/02	11.1	115.04	15.5	114.79	114.00	-4.4	30,890	-0.01%
2022/06/01	18.3	114.45	26.7	114.70	114.50	-8.4	31,010	-0.03%
2022/05/31	8.2	112.72	57.3	112.03	113.00	-49.2	30,133	-0.16%
2022/05/30	6	109.83	15.6	110.21	110.50	-9.6	28,871	-0.03%
2022/05/27	40.1	110.49	23.8	110.31	110.00	16.2	28,372	0.06%
2022/05/26	21.8	109.76	39.6	109.51	109.00	-17.8	27,992	-0.06%
2022/05/25	7.3	109.50	95.5	109.47	109.50	-88.2	27,818	-0.32%
2022/05/24	6	108.25	25	108.62	108.00	-19	27,347	-0.07%
2022/05/23	10	108.35	32.7	108.41	108.00	-22.7	26,969	-0.08%
2022/05/20	4.3	108.09	17.5	107.80	107.00	-13.3	26,832	-0.05%
2022/05/19	2.4	105.75	23.1	106.48	107.50	-20.7	26,456	-0.08%
2022/05/18	24	106.47	83.2	106.70	107.00	-59.1	26,023	-0.23%
2022/05/17	0.1	104.50	40	104.93	105.00	-39.9	25,518	-0.16%
2022/05/16	0	0.00	3	104.17	104.50	-3	25,323	-0.01%
2022/05/13	2.4	103.59	9.1	103.57	104.00	-6.7	25,172	-0.03%
2022/05/12	6.2	102.43	7.7	102.50	102.00	-1.5	25,217	-0.01%
2022/05/11	2	103.50	1	103.50	103.00	1	25,124	0.00%
2022/05/10	10.3	103.58	6.1	103.17	104.00	4.2	25,133	0.02%
2022/05/09	3.4	103.53	7	103.71	104.00	-3.7	25,217	-0.01%
2022/05/06	3	103.00	21	102.90	104.00	-18	25,527	-0.07%
2022/05/05	6.2	104.82	9.5	104.87	104.50	-3.3	25,631	-0.01%
2022/05/04	3	103.67	8	104.00	104.00	-5	25,602	-0.02%
2022/05/03	5.3	101.93	6.1	102.17	102.50	-0.8	25,586	0.00%
2022/04/29	0.2	101.67	6	101.67	102.00	-5.9	25,993	-0.02%
2022/04/28	6.6	100.42	18	100.86	101.50	-11.4	26,305	-0.04%
2022/04/27	58.2	100.13	28.6	100.05	100.00	29.6	26,323	0.11%
2022/04/26	42.7	101.02	4.3	101.15	101.00	38.4	26,227	0.15%
2022/04/25	38.7	101.08	9.7	100.95	100.50	29	26,131	0.11%
2022/04/22	3.1	102.50	8	102.81	103.50	-5	25,723	-0.02%
2022/04/21	1	103.00	2	103.01	103.00	-1	26,086	0.00%
2022/04/20	6.2	102.42	1	102.51	103.00	5.1	26,106	0.02%
2022/04/19	13.1	102.58	1.1	103.00	102.00	12	26,095	0.05%
2022/04/18	4.1	102.88	13.6	102.52	102.50	-9.5	26,235	-0.04%
2022/04/15	11	103.14	6	103.08	103.00	5	26,622	0.02%
2022/04/14	2.6	104.19	0.1	104.50	104.00	2.5	27,070	0.01%
2022/04/13	4	104.00	8.7	103.62	104.00	-4.6	27,740	-0.02%
2022/04/12	6	102.58	11.5	102.50	102.00	-5.5	29,846	-0.02%
2022/04/11	13.4	102.39	1.2	102.50	102.00	12.2	29,853	0.04%
2022/04/08	15.5	102.87	1	103.00	103.00	14.5	29,736	0.05%
2022/04/07	12.8	103.61	1	103.50	103.00	11.8	29,605	0.04%
2022/04/06	14	104.43	10.5	104.71	105.00	3.5	29,253	0.01%
2022/04/01	11.6	104.70	1	105.00	104.50	10.6	28,990	0.04%
2022/03/31	2.8	106.18	4.2	106.12	106.00	-1.4	28,748	0.00%
2022/03/30	4	105.38	9.4	105.55	105.50	-5.4	28,608	-0.02%
2022/03/29	5.2	105.01	0	0.00	105.50	5.2	28,506	0.02%
2022/03/28	5	105.80	14.2	105.82	106.00	-9.1	28,443	-0.03%
2022/03/25	13.6	106.35	15.4	106.44	106.00	-1.8	28,332	-0.01%
2022/03/24	32.1	106.70	52.5	106.76	106.50	-20.4	28,289	-0.07%
2022/03/23	8.5	104.53	5	105.20	105.50	3.5	27,980	0.01%
2022/03/22	5.2	104.00	1.6	104.01	104.00	3.6	28,224	0.01%
2022/03/21	3.7	105.07	20	106.00	104.50	-16.3	28,256	-0.06%
2022/03/18	25.1	104.48	42.6	104.86	106.00	-17.6	28,271	-0.06%
2022/03/17	1	104.00	9.3	103.93	104.00	-8.3	27,192	-0.03%
2022/03/16	14.7	100.76	8	101.56	101.50	6.6	26,806	0.02%
2022/03/15	26.6	101.37	50	101.03	101.00	-23.5	26,458	-0.09%
2022/03/14	13.4	102.89	8.5	103.00	102.50	4.9	26,525	0.02%
2022/03/11	0.2	103.50	8.5	103.15	103.50	-8.3	26,516	-0.03%
2022/03/10	4.7	103.16	10	103.20	103.00	-5.3	26,500	-0.02%
2022/03/09	20.4	101.80	8.1	102.00	101.50	12.3	26,385	0.05%
2022/03/08	56.6	101.37	25.1	100.96	101.50	31.5	26,349	0.12%
2022/03/07	26.3	102.79	6	102.50	102.50	20.3	25,720	0.08%
2022/03/04	5.1	104.21	0.5	105.00	105.00	4.6	25,816	0.02%
2022/03/03	7.2	104.79	1.1	104.56	104.50	6	25,972	0.02%
2022/03/02	7	104.50	2	105.00	104.50	5	26,143	0.02%
2022/03/01	12	104.75	60	103.63	104.50	-48	26,204	-0.18%
2022/02/25	25.1	103.00	1	103.50	103.00	24.1	26,220	0.09%
2022/02/24	40.1	103.22	28	103.09	102.50	12.1	26,098	0.05%
2022/02/23	7	104.93	4	105.00	105.00	3	25,606	0.01%
2022/02/22	16.2	104.47	21.1	104.38	104.50	-4.9	25,709	-0.02%
2022/02/21	39	105.99	15.6	106.03	106.00	23.4	25,784	0.09%
2022/02/18	25.1	105.48	43	105.51	105.50	-17.9	25,924	-0.07%
2022/02/17	5.9	105.51	23.9	105.95	106.00	-18	25,998	-0.07%
2022/02/16	2.6	105.19	17	105.21	105.50	-14.4	26,003	-0.06%
2022/02/15	7.1	104.26	73	104.01	104.00	-65.9	26,223	-0.25%
2022/02/14	14.6	104.09	4.2	104.48	104.00	10.4	26,310	0.04%
2022/02/11	8.3	105.02	1.1	105.50	106.00	7.2	26,318	0.03%
2022/02/10	2.2	105.78	4.2	106.26	106.50	-1.9	26,440	-0.01%
2022/02/09	18.7	106.19	11.3	105.87	106.50	7.4	26,437	0.03%
2022/02/08	7.5	105.48	27.4	105.20	105.50	-19.9	26,352	-0.08%
2022/02/07	1	102.50	0	0.00	103.00	1	25,826	0.00%
2022/01/26	22.4	102.48	4.3	102.39	102.00	18.1	25,471	0.07%
2022/01/25	17.4	102.68	16	102.66	103.00	1.4	25,257	0.01%
2022/01/24	10.3	103.06	6.6	102.62	103.00	3.7	25,076	0.01%
2022/01/21	26.3	102.44	1.1	102.50	102.00	25.2	24,727	0.10%
2022/01/20	23.3	103.54	3	103.50	103.00	20.3	24,415	0.08%
2022/01/19	23.4	103.70	3	104.00	103.50	20.4	24,199	0.08%
2022/01/18	2.2	103.55	2.1	104.00	103.50	0.2	24,100	0.00%
2022/01/17	3.3	103.70	4.4	103.66	103.50	-1.1	24,204	0.00%
2022/01/14	27.3	103.38	3	104.17	103.50	24.2	24,181	0.10%
2022/01/13	12.2	105.21	7.1	105.15	105.50	5	24,050	0.02%
2022/01/12	3.2	104.19	2.3	104.28	104.50	0.9	24,214	0.00%
2022/01/11	22.5	104.17	18	104.06	104.50	4.5	24,338	0.02%
2022/01/10	33.8	105.15	10.5	105.14	104.50	23.3	24,605	0.09%
2022/01/07	11	106.41	12.1	106.76	106.50	-1.1	24,846	0.00%
2022/01/06	25.7	107.12	29	107.02	107.00	-3.3	24,497	-0.01%
2022/01/05	78.5	108.95	69.5	109.19	109.00	9.1	23,990	0.04%
2022/01/04	12.1	103.50	2	104.00	103.50	10.1	22,264	0.05%
2022/01/03	13.3	103.85	3.1	104.01	103.00	10.2	22,420	0.05%
2021/12/30	7.5	104.10	7	104.43	104.00	0.5	22,693	0.00%
2021/12/29	10.2	104.76	0.6	105.00	105.00	9.6	23,058	0.04%
2021/12/28	6	105.17	36.2	105.40	105.50	-30.2	23,528	-0.13%
2021/12/27	4.2	104.49	6.8	104.43	104.50	-2.6	23,690	-0.01%
2021/12/24	3.2	104.34	15	104.53	104.00	-11.8	24,112	-0.05%
2021/12/23	24	104.00	19	104.00	104.00	5	24,295	0.02%
2021/12/22	9.3	103.68	10.8	103.77	103.50	-1.5	24,599	-0.01%
2021/12/21	7.1	104.21	7	104.43	104.50	0.1	24,777	0.00%
2021/12/20	18.3	103.09	3.1	103.01	103.00	15.2	24,788	0.06%
2021/12/17	4.1	103.51	3.1	103.51	103.50	1.1	24,743	0.00%
2021/12/16	26.2	103.79	1	104.50	103.50	25.2	24,530	0.10%
2021/12/15	3	104.33	0	0.00	105.00	3	24,606	0.01%
2021/12/14	13.2	104.16	10	104.60	104.50	3.2	24,867	0.01%
2021/12/13	10.5	105.15	1	106.00	104.50	9.5	24,882	0.04%
2021/12/10	10.9	105.04	3.9	105.11	105.00	7.1	25,648	0.03%
2021/12/09	1	105.50	16	105.69	106.00	-15	25,628	-0.06%
2021/12/08	6	105.67	9.3	106.01	105.00	-3.2	25,632	-0.01%
2021/12/07	20.1	106.33	10.1	106.70	106.00	10	25,267	0.04%
2021/12/06	9.1	106.55	16.1	106.71	106.50	-7	25,185	-0.03%
2021/12/03	3.3	105.20	2.5	105.32	105.00	0.8	25,281	0.00%
2021/12/02	3.1	105.83	3.2	106.48	105.00	-0.1	25,365	0.00%
2021/12/01	1.8	104.19	26	105.13	105.50	-24.2	25,219	-0.10%
2021/11/30	15.2	104.01	12	104.08	103.50	3.2	25,243	0.01%
2021/11/29	18.2	103.66	86.2	103.30	103.50	-68	24,913	-0.27%
2021/11/26	53.4	104.05	55	104.41	103.50	-1.6	24,820	-0.01%
2021/11/25	5	105.50	0	0.00	105.00	5	24,927	0.02%
2021/11/24	14.1	105.33	6.1	105.09	105.50	8	24,868	0.03%
2021/11/23	16.3	106.44	12	106.38	106.00	4.3	24,601	0.02%
2021/11/22	4.4	106.77	2	107.00	106.50	2.4	24,446	0.01%
2021/11/19	120.6	107.00	0.1	107.50	106.50	120.5	24,384	0.49%	大買/鉅額交易
2021/11/18	6.4	106.77	9.5	106.68	107.00	-3	24,337	-0.01%
2021/11/17	24.1	107.44	4	107.13	107.00	20.1	24,205	0.08%
2021/11/16	9.6	108.06	11.1	108.32	108.00	-1.6	24,180	-0.01%
2021/11/15	9	108.94	1.9	109.39	108.00	7.1	24,775	0.03%
2021/11/12	6	108.75	21.5	108.79	109.00	-15.5	24,877	-0.06%
2021/11/11	15	107.80	4	107.63	107.50	11	24,858	0.04%
2021/11/10	3.5	108.64	33.1	108.85	109.00	-29.6	25,126	-0.12%
2021/11/09	4	107.50	3	107.17	108.00	1	25,521	0.00%
2021/11/08	10.2	107.16	16.1	107.47	107.50	-5.9	25,431	-0.02%
2021/11/05	15.6	108.00	7.1	108.28	109.00	8.5	25,877	0.03%
2021/11/04	20.1	108.02	2.1	108.24	108.00	18	26,297	0.07%
2021/11/03	5.1	107.71	2	108.00	107.50	3.1	26,495	0.01%
2021/11/02	0	0.00	4.3	107.77	107.50	-4.3	26,978	-0.02%
2021/11/01	12.1	107.25	9.4	107.45	106.50	2.7	26,974	0.01%
2021/10/29	14.7	107.11	5.1	107.30	107.00	9.6	27,025	0.04%
2021/10/28	15	108.20	1	108.00	108.50	14	27,041	0.05%
2021/10/27	16.2	108.27	5	108.00	108.00	11.2	27,205	0.04%
2021/10/26	4.2	108.98	9	108.94	109.00	-4.8	27,413	-0.02%
2021/10/25	2	107.50	23.2	108.48	108.00	-21.2	27,459	-0.08%
2021/10/22	1.1	107.03	13.6	108.13	107.50	-12.5	27,653	-0.05%
2021/10/21	1	108.50	12	108.08	108.00	-11	27,868	-0.04%
2021/10/20	12.5	107.38	5.1	107.78	107.50	7.4	27,916	0.03%
2021/10/19	33.1	107.50	6	108.17	107.00	27.1	27,785	0.10%
2021/10/18	32.3	109.46	22	108.89	107.50	10.3	28,334	0.04%
2021/10/15	18.2	108.94	33.7	108.81	109.50	-15.5	28,682	-0.05%
2021/10/14	6.2	106.83	15.5	106.68	106.50	-9.3	28,303	-0.03%
2021/10/13	3.3	105.49	7	105.36	105.50	-3.8	28,537	-0.01%
2021/10/12	9	105.17	1.1	106.43	105.00	7.9	28,786	0.03%
2021/10/08	7.1	107.36	9.3	107.33	108.00	-2.3	29,185	-0.01%
2021/10/07	13.1	106.16	38.3	106.23	107.00	-25.2	29,179	-0.09%
2021/10/06	18.1	103.92	19	103.61	103.00	-0.9	29,150	0.00%
2021/10/05	50.7	101.50	15	101.50	101.50	35.7	28,786	0.12%
2021/10/04	12.7	103.22	16	103.03	103.00	-3.3	28,567	-0.01%
2021/10/01	36.6	103.54	23	103.54	103.00	13.5	28,543	0.05%
2021/09/30	5.3	104.75	3	105.17	105.00	2.3	28,439	0.01%
2021/09/29	32.6	104.76	5.1	105.00	105.00	27.5	28,792	0.10%
2021/09/28	13.1	106.51	0	0.00	106.50	13.1	29,592	0.04%
2021/09/27	5	107.60	1	108.50	107.50	4	29,497	0.01%
2021/09/24	5.7	107.41	11	107.59	107.50	-5.3	29,530	-0.02%
2021/09/23	5.8	107.15	2.1	107.24	106.50	3.7	29,793	0.01%
2021/09/22	18.4	106.60	14.2	106.51	107.00	4.2	29,774	0.01%
2021/09/17	6.6	108.11	9	108.50	108.50	-2.5	29,528	-0.01%
2021/09/16	9.2	108.01	0.9	108.00	107.50	8.3	29,476	0.03%
2021/09/15	27	109.30	16.2	109.56	108.50	10.8	29,612	0.04%
2021/09/14	2	106.75	3	107.17	107.50	-1	29,019	0.00%
2021/09/13	32.3	106.98	8	107.06	106.50	24.3	29,065	0.08%
2021/09/10	5.4	107.81	7	107.93	108.00	-1.6	29,390	-0.01%
2021/09/09	17	106.79	3	107.33	107.00	14	29,660	0.05%
2021/09/08	10.5	107.80	17.1	108.47	107.50	-6.6	29,623	-0.02%
2021/09/07	24	108.67	73	108.50	108.50	-49	29,547	-0.17%
2021/09/06	8	111.69	5	111.90	111.00	3	29,553	0.01%
2021/09/03	10.1	112.10	13	112.12	112.50	-3	29,849	-0.01%
2021/09/02	79	111.59	22	111.41	111.50	57	29,768	0.19%
2021/09/01	30	110.82	9	110.89	111.00	21	29,654	0.07%
2021/08/31	4	108.75	14.6	110.26	111.00	-10.6	29,587	-0.04%
2021/08/30	2.1	108.00	6	108.67	109.00	-3.9	29,418	-0.01%
2021/08/27	3	107.50	3	108.00	108.00	0	29,666	0.00%
2021/08/26	20.2	107.90	40	107.06	107.50	-19.8	29,835	-0.07%
2021/08/25	7.1	108.08	11.4	108.04	108.50	-4.3	30,168	-0.01%
2021/08/24	3.1	108.16	9.1	108.72	109.00	-6	30,304	-0.02%
2021/08/23	8	106.19	26	106.81	107.50	-18	30,576	-0.06%
2021/08/20	4.3	103.18	21.5	103.90	104.50	-17.3	30,649	-0.06%
2021/08/19	34.6	104.28	13	103.15	103.00	21.6	31,163	0.07%
2021/08/18	18.9	105.63	10.1	106.80	107.00	8.8	30,717	0.03%
2021/08/17	9.9	106.70	14.6	106.42	106.50	-4.7	31,031	-0.02%
2021/08/16	15.6	107.29	7	107.64	107.50	8.6	31,124	0.03%
2021/08/13	17.3	109.27	24.3	109.42	109.00	-7.1	31,441	-0.02%
2021/08/12	6.1	109.16	6.1	109.25	109.00	0	31,378	0.00%
2021/08/11	23.6	107.15	17.2	107.93	109.00	6.3	31,859	0.02%
2021/08/10	65.6	109.53	1	108.50	108.50	64.6	32,440	0.20%
2021/08/09	4.1	111.39	3	111.67	112.00	1.1	33,341	0.00%
2021/08/06	10.1	112.01	14.1	112.78	112.50	-4	33,684	-0.01%
2021/08/05	5.1	111.12	20	111.38	112.00	-14.9	34,169	-0.04%
2021/08/04	8.5	111.59	12.1	112.08	112.00	-3.6	36,329	-0.01%
2021/08/03	10.6	111.36	2.1	111.51	111.50	8.6	37,309	0.02%
2021/08/02	11	112.50	28.5	111.83	113.00	-17.5	37,640	-0.05%
2021/07/30	8.2	109.72	7.1	110.65	110.00	1.1	38,246	0.00%
2021/07/29	10.1	110.55	9.5	110.82	111.00	0.5	38,400	0.00%
2021/07/28	7.1	109.58	18.2	109.49	110.50	-11.1	39,142	-0.03%
2021/07/27	8.6	111.04	13	110.92	111.50	-4.4	40,042	-0.01%
2021/07/26	22	109.76	13.4	109.69	110.00	8.6	40,774	0.02%
2021/07/23	25.8	110.71	6	110.67	110.50	19.8	40,978	0.05%
2021/07/22	34.9	110.51	18	110.75	110.50	16.9	41,267	0.04%
2021/07/21	49.5	113.62	26.2	113.30	112.50	23.4	41,185	0.06%
2021/07/20	29.1	114.95	15	114.87	114.50	14.1	40,817	0.03%
2021/07/19	39.1	117.13	8.1	117.02	116.50	31	41,033	0.08%
2021/07/16	35.3	118.62	37	118.92	119.50	-1.7	41,627	0.00%
2021/07/15	66.5	119.03	42	118.65	119.50	24.6	41,646	0.06%
2021/07/14	15.3	116.83	39.1	116.97	116.00	-23.8	41,038	-0.06%
2021/07/13	9.4	116.32	8.4	116.43	116.50	1	41,122	0.00%
2021/07/12	6.5	115.08	14.2	115.04	115.00	-7.7	41,396	-0.02%
2021/07/09	14.2	113.83	2	113.75	114.00	12.2	41,770	0.03%
2021/07/08	36.1	115.38	8.3	115.38	115.50	27.9	42,184	0.07%
2021/07/07	24.4	115.51	3.2	115.79	115.00	21.2	42,614	0.05%
2021/07/06	25.4	116.41	33.1	116.48	116.50	-7.7	43,302	-0.02%
2021/07/05	42.6	116.24	63	115.24	117.00	-20.3	43,911	-0.05%
2021/07/02	16.7	111.77	7.2	111.72	111.50	9.5	43,223	0.02%
2021/07/01	12.1	111.92	13.5	112.04	112.00	-1.4	43,510	0.00%
2021/06/30	14.2	112.82	23	112.65	112.00	-8.8	43,940	-0.02%
2021/06/29	13	111.77	15.2	112.00	111.50	-2.1	45,039	0.00%
2021/06/28	16	111.97	1.5	112.00	111.50	14.6	46,909	0.03%
2021/06/25	38.3	113.95	43.6	114.00	113.00	-5.3	47,286	-0.01%
2021/06/24	19.1	111.87	21.5	112.59	113.00	-2.4	47,379	-0.01%
2021/06/23	5	110.40	11.1	110.82	111.50	-6.1	47,741	-0.01%
2021/06/22	6.7	108.78	15.2	109.33	108.50	-8.5	48,354	-0.02%
2021/06/21	31.6	109.29	6	109.00	108.50	25.6	49,335	0.05%
2021/06/18	8.2	112.07	3.7	112.09	111.50	4.5	50,635	0.01%
2021/06/17	19.2	111.44	13	111.69	113.00	6.2	51,947	0.01%
2021/06/16	18.3	112.00	18.8	111.87	111.50	-0.4	54,351	0.00%
2021/06/15	22.2	112.75	3.1	112.68	113.00	19.1	56,251	0.03%
2021/06/11	5.5	113.62	15.4	113.24	113.50	-9.9	58,242	-0.02%
2021/06/10	3.1	110.34	5.8	110.91	110.50	-2.7	59,189	0.00%
2021/06/09	12.8	109.89	5	110.20	109.50	7.8	60,027	0.01%
2021/06/08	15	110.57	6	110.67	110.50	9	61,243	0.01%
2021/06/07	17.3	111.03	23.1	110.48	110.50	-5.8	62,197	-0.01%
2021/06/04	14.1	110.50	15.7	110.85	112.00	-1.6	62,654	0.00%
2021/06/03	14.8	111.55	35	112.30	111.00	-20.2	62,906	-0.03%
2021/06/02	33.4	112.06	5	111.90	112.00	28.4	63,414	0.04%
2021/06/01	5.2	114.29	8.7	114.06	114.50	-3.5	64,306	-0.01%
2021/05/31	12.1	112.67	21.3	112.72	113.50	-9.3	65,255	-0.01%
2021/05/28	11.1	111.13	15.5	110.61	111.00	-4.4	66,126	-0.01%
2021/05/27	23.7	108.70	18.1	109.00	109.50	5.6	66,575	0.01%
2021/05/26	28.4	111.21	21.1	111.57	111.50	7.4	67,559	0.01%
2021/05/25	16.1	112.37	65.4	112.33	112.00	-49.3	69,013	-0.07%
2021/05/24	16.2	109.31	19	108.92	109.50	-2.8	69,079	0.00%
2021/05/21	11.9	109.36	74.7	108.71	109.50	-62.7	69,408	-0.09%
2021/05/20	8.3	105.70	29.4	106.00	106.00	-21.1	69,516	-0.03%
2021/05/19	46.1	105.24	23.2	105.24	105.00	22.8	70,236	0.03%
2021/05/18	38.9	104.51	84.3	104.32	107.00	-45.3	70,231	-0.06%
2021/05/17	112.3	99.54	95.5	99.33	98.20	16.8	70,387	0.02%	大買/
2021/05/14	48.1	104.77	55.2	104.70	104.50	-7.1	70,236	-0.01%
2021/05/13	67.3	102.64	135.9	101.33	103.00	-68.6	70,571	-0.10%	大賣/
2021/05/12	153.9	102.23	153.7	100.89	102.00	0.3	70,334	0.00%	大買/大賣/
2021/05/11	81.9	107.87	100.2	108.03	107.00	-18.3	69,233	-0.03%
2021/05/10	81.4	114.13	15.3	114.84	113.00	66.1	69,994	0.09%
2021/05/07	32.5	116.44	48.4	116.27	117.50	-16	72,312	-0.02%
2021/05/06	23.2	111.84	20	111.75	112.50	3.2	73,359	0.00%
2021/05/05	58.2	110.97	18.5	111.72	110.00	39.7	74,195	0.05%
2021/05/04	65	109.63	64.2	109.87	108.50	0.9	75,249	0.00%
2021/05/03	71.6	113.05	27.4	112.85	112.50	44.2	76,133	0.06%
2021/04/29	58.6	117.16	43.5	116.80	116.00	15.1	78,603	0.02%
2021/04/28	43.5	117.33	13.8	117.46	117.00	29.7	79,282	0.04%
2021/04/27	60	119.18	17.8	119.24	118.50	42.2	80,842	0.05%
2021/04/26	42.3	118.35	33.6	118.89	117.50	8.7	81,368	0.01%
2021/04/23	48.4	118.11	22	118.57	119.00	26.4	82,262	0.03%
2021/04/22	106.6	118.90	52.2	119.75	117.50	54.4	84,441	0.06%	大買/
2021/04/21	57.1	120.26	19.9	120.25	120.00	37.2	88,574	0.04%
2021/04/20	30.2	121.44	25	121.80	122.00	5.2	89,305	0.01%
2021/04/19	69.9	121.94	27.5	122.02	121.50	42.4	90,633	0.05%
2021/04/16	64.4	122.59	48	122.94	123.50	16.4	91,260	0.02%
2021/04/15	19.5	120.40	12.1	120.63	121.00	7.3	92,273	0.01%
2021/04/14	71.8	120.87	61.2	121.25	121.50	10.6	93,500	0.01%
2021/04/13	61.5	121.83	36.5	122.35	122.50	25	96,281	0.03%
2021/04/12	84.6	120.88	21.9	121.26	120.50	62.6	99,322	0.06%
2021/04/09	92.9	121.16	18.3	121.25	120.00	74.7	102,027	0.07%
2021/04/08	41.7	122.64	27.1	122.35	122.50	14.7	101,224	0.01%
2021/04/07	34.4	123.41	14.7	123.57	123.50	19.6	101,243	0.02%
2021/04/06	24	123.15	67.9	123.00	122.50	-43.9	101,439	-0.04%
2021/04/01	101.6	122.28	57.1	122.21	121.50	44.5	101,864	0.04%	大買/
2021/03/31	130.3	124.84	106.6	124.82	124.00	23.7	102,143	0.02%	大買/大賣/
2021/03/30	75.4	129.14	59.7	129.56	129.50	15.7	100,661	0.02%
2021/03/29	27.8	128.00	26.5	128.00	128.50	1.3	100,823	0.00%
2021/03/26	44.3	127.14	26.2	126.87	126.50	18.1	101,700	0.02%
2021/03/25	35.9	127.52	17.1	127.10	126.50	18.8	101,299	0.02%
2021/03/24	43.7	128.43	18.7	129.84	128.00	25.1	100,686	0.02%
2021/03/23	58.9	132.20	95.5	132.76	130.50	-36.5	99,806	-0.04%
2021/03/22	21.7	127.53	152.4	126.48	130.00	-130.7	98,701	-0.13%	大賣/鉅額交易
2021/03/19	215.5	124.73	72.4	124.66	123.50	143.1	97,546	0.15%	大買/鉅額交易
2021/03/18	50.7	129.58	138	129.67	129.50	-87.3	95,637	-0.09%	大賣/
2021/03/17	91.3	125.86	225.7	125.95	126.00	-134.5	94,357	-0.14%	大賣/鉅額交易
2021/03/16	36.3	122.36	108.2	122.53	123.00	-71.9	92,873	-0.08%	大賣/
2021/03/15	27.3	119.65	47.5	120.23	121.00	-20.2	92,452	-0.02%
2021/03/12	48.2	119.37	95.9	119.34	120.00	-47.7	93,263	-0.05%
2021/03/11	51.8	117.15	107.1	117.07	117.00	-55.3	94,385	-0.06%	大賣/
2021/03/10	15.3	115.79	18.1	115.81	115.50	-2.9	93,926	0.00%
2021/03/09	10.4	113.26	31.7	114.01	115.00	-21.2	93,640	-0.02%
2021/03/08	53	114.74	16	114.38	113.50	37	93,481	0.04%
2021/03/05	55.4	114.70	46.2	115.19	115.00	9.2	92,985	0.01%
2021/03/04	42.7	114.01	8.6	114.87	114.50	34.1	92,545	0.04%
2021/03/03	25.3	114.25	72.2	113.98	115.50	-46.9	91,575	-0.05%
2021/03/02	31.5	113.14	46.1	113.51	112.00	-14.6	90,689	-0.02%
2021/02/26	120.5	112.88	44.1	113.49	112.00	76.5	90,179	0.08%	大買/
2021/02/25	55.7	115.30	112.8	115.14	116.50	-57.1	88,553	-0.06%	大賣/
2021/02/24	12.9	112.33	19.2	112.64	110.50	-6.3	87,097	-0.01%
2021/02/23	54.5	110.81	21.9	110.08	111.50	32.6	86,598	0.04%
2021/02/22	54.2	112.43	19.8	112.47	111.00	34.4	86,137	0.04%
2021/02/19	54.2	110.46	104.1	110.14	110.00	-49.9	85,645	-0.06%	大賣/
2021/02/18	35.3	113.56	26.8	113.76	113.00	8.5	84,850	0.01%
2021/02/17	97.6	114.59	69.2	114.02	114.00	28.4	84,908	0.03%
2021/02/05	125.8	114.42	58.8	114.54	113.50	67	83,928	0.08%	大買/
2021/02/04	39.2	114.42	63.5	114.53	114.00	-24.3	83,134	-0.03%
2021/02/03	37.7	116.51	65.4	116.36	116.50	-27.7	82,680	-0.03%
2021/02/02	63.6	115.55	103	116.24	116.50	-39.4	82,107	-0.05%	大賣/
2021/02/01	91.2	110.64	125.5	110.25	113.00	-34.3	81,389	-0.04%	大賣/
2021/01/29	159.4	115.08	109.4	114.80	111.50	50	79,640	0.06%	大買/大賣/
2021/01/28	92.7	119.29	47.7	119.15	118.50	45	76,874	0.06%
2021/01/27	50.6	123.44	79.2	123.54	123.00	-28.6	75,136	-0.04%
2021/01/26	105	122.79	145.6	122.49	122.00	-40.6	73,916	-0.05%	大買/大賣/
2021/01/25	96.8	120.87	91.4	120.89	123.00	5.4	72,070	0.01%
2021/01/22	102.4	119.39	230.3	120.38	121.50	-127.9	70,174	-0.18%	大買/大賣/鉅額交易
2021/01/21	26.6	116.33	112.4	116.31	117.00	-85.8	67,021	-0.13%	大賣/
2021/01/20	56.5	116.02	92.6	115.78	114.50	-36.1	66,129	-0.05%
2021/01/19	37.4	115.06	66.8	115.22	115.00	-29.4	64,197	-0.05%
2021/01/18	93.6	113.25	66.2	113.36	114.00	27.4	63,005	0.04%
2021/01/15	125.1	115.53	194.9	115.14	115.50	-69.9	61,737	-0.11%	大買/大賣/
2021/01/14	212.7	114.91	306.9	112.82	116.00	-94.1	59,302	-0.16%	大買/大賣/
2021/01/13	47.6	105.57	177.1	105.76	106.50	-129.5	54,542	-0.24%	大賣/鉅額交易
2021/01/12	73.4	104.48	60.2	103.64	104.00	13.2	53,983	0.02%
2021/01/11	46	107.40	71.8	107.40	107.50	-25.8	53,647	-0.05%
2021/01/08	87	107.39	109.8	107.49	108.00	-22.8	53,291	-0.04%	大賣/
2021/01/07	102.8	107.03	131.9	106.78	107.00	-29.1	51,832	-0.06%	大買/大賣/
2021/01/06	216.4	104.92	240.2	105.42	105.00	-23.8	50,561	-0.05%	大買/大賣/
2021/01/05	184.1	103.24	252.2	103.46	104.00	-68.1	47,274	-0.14%	大買/大賣/
2021/01/04	159.6	96.46	199.2	96.41	99.90	-39.7	44,037	-0.09%	大買/大賣/
2020/12/31	31.1	91.63	41.2	91.67	92.00	-10.1	40,427	-0.02%
2020/12/30	17.1	90.80	76.9	90.64	91.60	-59.8	40,179	-0.15%
2020/12/29	52.2	91.05	40	90.84	90.40	12.2	39,796	0.03%
2020/12/28	61.6	92.15	53.9	92.36	91.80	7.7	39,355	0.02%
2020/12/25	116.3	91.60	183.1	91.63	91.80	-66.9	38,556	-0.17%	大買/大賣/
2020/12/24	23.2	89.49	45.4	89.49	89.60	-22.2	37,188	-0.06%
2020/12/23	38	88.88	40.1	88.81	88.80	-2.1	37,032	-0.01%
2020/12/22	93.3	88.81	63.1	89.43	87.70	30.3	36,732	0.08%
2020/12/21	75.5	87.46	30.2	87.92	88.00	45.3	36,124	0.13%
2020/12/18	61	87.86	10.3	87.81	87.70	50.7	35,941	0.14%
2020/12/17	7.1	87.94	16	87.91	87.80	-8.9	35,866	-0.02%
2020/12/16	12.5	87.83	24	87.93	88.20	-11.5	35,716	-0.03%
2020/12/15	30.5	86.85	25.6	86.94	87.10	4.9	35,463	0.01%
2020/12/14	22.2	88.43	52.1	88.43	87.70	-29.9	35,162	-0.09%
2020/12/11	37.8	87.14	52.9	86.94	87.60	-15.2	34,666	-0.04%
2020/12/10	37.2	87.85	57.4	87.71	87.70	-20.2	33,930	-0.06%
2020/12/09	46.2	88.75	103.5	88.86	89.00	-57.3	33,480	-0.17%	大賣/
2020/12/08	139.7	88.57	77.7	88.27	87.60	62	32,621	0.19%	大買/
2020/12/07	120.8	85.90	183	86.32	87.90	-62.2	31,140	-0.20%	大買/大賣/
2020/12/04	38.1	82.93	44	83.00	82.90	-5.9	28,798	-0.02%
2020/12/03	39.5	82.11	15	82.07	82.00	24.5	28,368	0.09%
2020/12/02	35.2	82.58	11.4	82.62	82.70	23.8	28,204	0.08%
2020/12/01	2.4	82.55	11.4	82.58	82.90	-9.1	28,227	-0.03%
2020/11/30	17.7	82.28	14.3	82.55	82.30	3.4	28,504	0.01%
2020/11/27	15.3	82.59	8.3	82.76	82.60	7	27,917	0.03%
2020/11/26	13.1	82.85	18	82.97	83.00	-4.9	27,869	-0.02%
2020/11/25	17	81.82	17.3	81.94	82.00	-0.3	27,823	0.00%
2020/11/24	34.6	82.46	11.3	82.17	82.00	23.3	27,853	0.08%
2020/11/23	5.2	82.91	19	82.88	82.90	-13.8	27,877	-0.05%
2020/11/20	15.1	82.35	13	82.50	82.50	2.1	27,738	0.01%
2020/11/19	5.1	82.70	4	82.65	82.90	1.1	27,618	0.00%
2020/11/18	10.8	83.07	64.7	83.11	83.20	-53.9	27,595	-0.20%
2020/11/17	60.6	82.93	57	82.91	83.00	3.6	27,491	0.01%
2020/11/16	8.3	82.36	33.9	82.48	82.60	-25.6	27,885	-0.09%
2020/11/13	32	81.59	17.5	81.49	81.40	14.5	27,577	0.05%
2020/11/12	8	81.56	44.1	81.71	81.90	-36.1	27,494	-0.13%
2020/11/11	13.2	80.93	41.9	81.45	81.60	-28.7	27,213	-0.11%
2020/11/10	13.4	80.94	13	80.80	80.80	0.4	27,174	0.00%
2020/11/09	13	81.23	41	80.99	81.20	-28	28,235	-0.10%
2020/11/06	11	79.54	34.6	79.57	79.70	-23.6	28,321	-0.08%
2020/11/05	3	78.77	4.9	79.04	79.00	-1.9	28,488	-0.01%
2020/11/04	1	78.10	35	78.86	78.80	-34	29,073	-0.12%
2020/11/03	6	78.47	19	78.43	78.30	-13	29,122	-0.04%
2020/11/02	5	77.96	15	77.77	78.30	-10	29,432	-0.03%
2020/10/30	17	77.45	5.3	77.59	77.50	11.8	29,600	0.04%
2020/10/29	43.4	77.26	9	77.81	78.00	34.4	29,550	0.12%
2020/10/28	44.2	78.69	3.1	79.13	78.30	41.1	30,059	0.14%
2020/10/27	7	79.56	13.3	79.89	80.00	-6.3	30,234	-0.02%
2020/10/26	3.9	80.82	8	80.31	80.20	-4.2	30,632	-0.01%
2020/10/23	11	80.87	4	80.80	80.70	7	31,049	0.02%
2020/10/22	3	80.60	29	80.49	80.80	-26	32,073	-0.08%
2020/10/21	26	80.91	20	80.75	80.40	6	32,779	0.02%
2020/10/20	27	81.22	131	81.41	81.40	-104	33,058	-0.31%	大賣/鉅額交易
2020/10/19	814	81.11	890.3	81.09	81.30	-76.3	33,610	-0.23%	大買/大賣/
2020/10/16	46.2	78.68	23	79.23	78.60	23.2	33,408	0.07%
2020/10/15	10.2	78.22	38	78.19	78.10	-27.8	33,847	-0.08%
2020/10/14	9.2	78.20	8	78.28	78.00	1.2	34,602	0.00%
2020/10/13	21.1	78.63	11	78.59	78.90	10.1	34,800	0.03%
2020/10/12	16	78.64	22	78.60	78.70	-6	35,259	-0.02%
2020/10/08	12.3	77.84	6.1	77.77	78.00	6.2	35,425	0.02%
2020/10/07	11	77.46	3	77.47	77.40	8	35,744	0.02%
2020/10/06	11	77.92	16.1	78.02	77.80	-5.1	36,066	-0.01%
2020/10/05	1	77.60	9.5	78.03	77.70	-8.5	36,653	-0.02%
2020/09/30	9.1	77.71	10	77.66	77.40	-0.9	37,159	0.00%
2020/09/29	26.6	77.73	28	77.81	77.00	-1.5	37,455	0.00%
2020/09/28	11.4	76.61	16	76.08	76.90	-4.6	37,793	-0.01%
2020/09/25	39	74.67	7	74.66	74.30	32	38,001	0.08%
2020/09/24	48.6	75.30	0	0.00	75.00	48.6	38,076	0.13%
2020/09/23	22.1	76.76	2	76.75	76.70	20.1	37,687	0.05%
2020/09/22	12.3	76.83	19.4	76.83	76.80	-7.1	38,132	-0.02%
2020/09/21	27.2	77.75	16	77.41	77.40	11.2	38,706	0.03%
2020/09/18	9.1	77.80	0	0.00	77.60	9.1	40,000	0.02%
2020/09/17	9.1	78.27	3	78.33	78.10	6.1	40,947	0.01%
2020/09/16	30	78.89	4	78.90	78.80	26	41,362	0.06%
2020/09/15	39.3	79.16	10	79.29	79.10	29.3	41,339	0.07%
2020/09/14	11	79.19	17.5	79.24	79.40	-6.5	41,646	-0.02%
2020/09/11	1	78.30	10	78.37	78.50	-9	41,491	-0.02%
2020/09/10	2	78.40	17	78.51	78.50	-15	41,523	-0.04%
2020/09/09	12	77.10	7	77.04	77.90	5	41,410	0.01%
2020/09/08	30.4	77.65	21	77.63	77.50	9.4	41,473	0.02%
2020/09/07	10	77.05	3	77.00	77.30	7	41,611	0.02%
2020/09/04	49	76.97	9	76.94	76.90	40	41,954	0.10%
2020/09/03	37	78.55	10	77.76	77.70	27	41,789	0.06%
2020/09/02	9	77.13	1	77.10	77.80	8	41,734	0.02%
2020/09/01	63	76.98	8	76.83	77.00	55	42,211	0.13%
2020/08/31	9	77.37	6	77.52	76.90	3	42,474	0.01%
2020/08/28	2.4	77.54	1	77.80	77.50	1.4	42,692	0.00%
2020/08/27	37.3	77.64	0.6	78.00	77.50	36.7	42,988	0.09%
2020/08/26	15.1	78.04	4.1	77.99	78.20	11	43,281	0.03%
2020/08/25	4	78.10	6	78.23	78.30	-2	43,441	0.00%
2020/08/24	9.1	77.90	1	78.30	77.60	8.1	43,891	0.02%
2020/08/21	16	77.96	19	77.89	78.20	-3	43,964	-0.01%
2020/08/20	62	77.51	10.1	77.44	77.10	51.9	43,929	0.12%
2020/08/19	14.2	79.57	23	79.94	79.30	-8.8	43,368	-0.02%
2020/08/18	19.1	79.89	25.1	79.67	79.80	-6.1	43,283	-0.01%
2020/08/17	6	80.37	17.6	80.30	80.20	-11.6	43,604	-0.03%
2020/08/14	11.2	80.07	10.1	80.19	80.40	1.1	43,618	0.00%
2020/08/13	73	80.13	37.5	80.07	79.50	35.5	43,559	0.08%
2020/08/12	27	80.70	42.5	80.72	81.40	-15.5	42,948	-0.04%
2020/08/11	34	80.30	7	80.30	79.80	27	43,139	0.06%
2020/08/10	32.3	79.98	68.8	80.21	80.50	-36.5	43,407	-0.08%
2020/08/07	42.1	78.75	0	0.00	78.30	42.1	43,275	0.10%
2020/08/06	17	78.98	60.3	79.26	79.00	-43.3	43,625	-0.10%
2020/08/05	46	78.16	4	78.13	77.90	42	43,829	0.10%
2020/08/04	21.3	77.80	30.1	77.87	78.10	-8.8	44,340	-0.02%
2020/08/03	73	77.76	12	77.72	77.10	61	44,597	0.14%
2020/07/31	37	78.79	63	79.02	78.40	-26	44,108	-0.06%
2020/07/30	29	77.96	29.1	78.03	78.00	-0.1	43,832	0.00%
2020/07/29	80	78.56	6	78.57	78.00	74	43,666	0.17%
2020/07/28	67.5	79.52	32	80.05	78.40	35.5	43,848	0.08%
2020/07/27	44	78.53	27	78.51	78.00	17	43,342	0.04%
2020/07/24	35.4	80.84	18	80.91	80.00	17.4	42,760	0.04%
2020/07/23	110.2	81.81	26	82.13	82.10	84.2	42,348	0.20%	大買/
2020/07/22	43.5	85.54	45.6	85.58	85.90	-2.1	41,517	-0.01%
2020/07/21	46	85.44	55.2	85.48	85.30	-9.2	40,594	-0.02%
2020/07/20	37.1	86.18	15.9	86.43	86.80	21.2	39,798	0.05%
2020/07/17	29	88.21	58.5	88.29	88.00	-29.5	39,066	-0.08%
2020/07/16	30	87.63	18.7	87.55	87.60	11.3	39,095	0.03%
2020/07/15	7.3	86.84	113	86.73	86.60	-105.7	38,790	-0.27%	大賣/鉅額交易
2020/07/14	17.6	87.10	13	86.82	86.30	4.6	39,163	0.01%
2020/07/13	10.5	86.16	37	86.41	86.70	-26.5	39,298	-0.07%
2020/07/10	54.1	85.56	48.1	85.18	84.80	6	39,392	0.02%
2020/07/09	78	87.00	27	86.08	86.20	51	39,134	0.13%
2020/07/08	44.2	86.80	40.2	86.85	87.00	4	38,728	0.01%
2020/07/07	71	87.06	34.1	86.43	87.00	36.9	38,430	0.10%
2020/07/06	3.2	86.24	22.1	86.32	86.40	-18.9	38,484	-0.05%
2020/07/03	55	85.63	29	85.33	85.30	26	39,251	0.07%
2020/07/02	16	85.34	28.2	85.38	86.00	-12.2	39,318	-0.03%
2020/07/01	23	86.50	20.2	86.50	85.90	2.8	39,567	0.01%
2020/06/30	7.1	85.90	49.8	86.16	86.30	-42.7	39,234	-0.11%
2020/06/29	35.4	84.49	91.2	84.59	85.20	-55.8	38,911	-0.14%
2020/06/24	49.3	82.64	174.3	83.01	83.50	-125	37,861	-0.33%	大賣/鉅額交易
2020/06/23	18	80.04	31	80.01	80.20	-13	37,387	-0.03%
2020/06/22	4	78.48	8	78.63	78.90	-4	37,269	-0.01%
2020/06/19	6	78.47	17	78.51	78.80	-11	37,883	-0.03%
2020/06/18	9	78.50	14.8	78.34	78.50	-5.8	37,988	-0.02%
2020/06/17	17.6	78.35	26	78.47	78.20	-8.4	38,713	-0.02%
2020/06/16	1.2	78.38	9.3	78.06	78.40	-8.1	40,122	-0.02%
2020/06/15	31.3	77.34	1.2	77.21	77.00	30.1	41,533	0.07%
2020/06/12	17.4	77.57	22	77.32	78.00	-4.6	42,349	-0.01%
2020/06/11	25.8	79.14	39.5	78.61	78.60	-13.7	42,992	-0.03%
2020/06/10	4.1	79.70	84.2	79.72	79.90	-80	43,388	-0.18%
2020/06/09	62	79.33	21.4	79.81	79.50	40.6	44,767	0.09%
2020/06/08	24.2	79.10	71.5	79.58	79.70	-47.3	45,559	-0.10%
2020/06/05	32	77.91	33	78.15	78.50	-1	45,175	0.00%
2020/06/04	13	78.27	86.3	78.23	78.40	-73.3	45,232	-0.16%
2020/06/03	5.2	78.00	45	77.96	78.10	-39.9	45,254	-0.09%
2020/06/02	5.9	77.08	38.3	77.12	77.10	-32.4	45,186	-0.07%
2020/06/01	28	76.29	7.5	76.51	76.20	20.5	45,106	0.05%
2020/05/29	17	75.24	8.2	74.99	75.80	8.8	45,158	0.02%
2020/05/28	11	75.51	26.4	75.61	75.30	-15.4	44,994	-0.03%
2020/05/27	1.2	74.98	35	75.29	75.30	-33.8	45,453	-0.07%
2020/05/26	9	74.54	17	74.92	74.80	-8	45,969	-0.02%
2020/05/25	26.6	73.40	4	73.15	73.60	22.6	46,216	0.05%
2020/05/22	39	73.83	14	73.85	73.60	25	46,552	0.05%
2020/05/21	25	74.74	5	74.74	74.70	20	46,325	0.04%
2020/05/20	46	74.60	33	74.68	74.50	13	46,417	0.03%
2020/05/19	68.6	75.07	16.2	74.93	74.80	52.4	46,489	0.11%
2020/05/18	102.1	75.38	3	75.67	75.00	99.1	46,100	0.21%	大買/
2020/05/15	67.1	77.36	68	76.85	77.10	-0.9	45,526	0.00%
2020/05/14	55.5	78.39	41.2	78.21	78.20	14.3	45,023	0.03%
2020/05/13	23.4	78.20	113	78.61	78.80	-89.6	44,680	-0.20%	大賣/
2020/05/12	82	77.65	13	77.82	77.30	69	44,565	0.15%
2020/05/11	92	78.83	46.6	78.43	78.90	45.4	44,747	0.10%
2020/05/08	2	76.05	25	76.43	76.20	-23	44,242	-0.05%
2020/05/07	6.2	75.24	27	75.20	75.20	-20.8	44,308	-0.05%
2020/05/06	97.2	74.48	10	74.52	74.30	87.2	44,218	0.20%
2020/05/05	35.2	74.32	10	74.18	74.10	25.2	44,492	0.06%
2020/05/04	39.3	74.44	2	74.50	74.50	37.3	44,768	0.08%
2020/04/30	20	76.40	72.1	76.59	77.00	-52.1	44,694	-0.12%
2020/04/29	12.2	75.86	33	75.87	75.60	-20.9	44,975	-0.05%
2020/04/28	25.2	75.05	27.2	75.00	75.20	-2	45,609	0.00%
2020/04/27	32.1	74.95	19.6	74.77	74.90	12.5	47,798	0.03%
2020/04/24	12.1	73.90	6.5	73.86	73.80	5.6	47,910	0.01%
2020/04/23	10	74.40	16	74.08	74.00	-6	48,896	-0.01%
2020/04/22	14	73.18	2	73.55	73.90	12	48,768	0.02%
2020/04/21	46	74.16	31.1	73.92	73.50	14.9	48,703	0.03%
2020/04/20	26.1	75.97	47.3	76.10	76.20	-21.2	48,171	-0.04%
2020/04/17	47.3	76.12	101.8	75.99	75.80	-54.5	48,024	-0.11%	大賣/
2020/04/16	24	74.46	45.1	74.47	74.00	-21.1	47,392	-0.04%
2020/04/15	18	74.49	71.3	74.27	74.10	-53.3	47,157	-0.11%
2020/04/14	20.4	73.95	15.4	74.10	74.40	4.9	47,387	0.01%
2020/04/13	24.9	73.48	7	73.21	73.10	17.9	47,485	0.04%
2020/04/10	13	73.58	58	73.63	73.90	-45	47,506	-0.09%
2020/04/09	58	74.84	46	74.30	74.00	12	47,817	0.03%
2020/04/08	93.2	74.05	138	73.64	75.00	-44.8	47,242	-0.09%	大賣/
2020/04/07	63	71.50	16.1	71.23	71.20	46.9	45,981	0.10%
2020/04/06	21.1	69.69	9	69.82	70.20	12.1	45,466	0.03%
2020/04/01	30.1	70.11	6	70.07	70.00	24.1	44,975	0.05%
2020/03/31	49.8	70.10	8	69.99	69.90	41.8	44,733	0.09%
2020/03/30	26.2	69.62	9	69.58	70.00	17.2	44,283	0.04%
2020/03/27	45	71.00	10	71.43	70.10	35	43,919	0.08%
2020/03/26	13.3	70.97	18.4	70.88	71.00	-5.1	43,204	-0.01%
2020/03/25	64.8	71.92	99	71.78	71.40	-34.2	43,208	-0.08%
2020/03/24	18.1	70.21	26.2	70.14	69.40	-8.1	42,793	-0.02%
2020/03/23	63.3	67.67	24	67.79	67.50	39.3	43,074	0.09%
2020/03/20	63.7	69.80	63.9	70.05	70.80	-0.2	42,561	0.00%
2020/03/19	126.8	67.64	61.9	67.63	66.30	64.8	41,412	0.16%	大買/
2020/03/18	54.6	70.34	30.8	70.71	70.00	23.9	40,185	0.06%
2020/03/17	80.6	71.00	27.5	71.05	70.60	53.1	39,472	0.13%
2020/03/16	68	72.42	66.4	73.03	71.10	1.6	38,858	0.00%
2020/03/13	123	70.43	50	71.37	74.60	73	38,007	0.19%	大買/
2020/03/12	95.2	75.76	38.2	76.08	74.70	57	36,846	0.15%
2020/03/11	36	79.20	9.6	79.25	78.60	26.4	35,761	0.07%
2020/03/10	18	79.15	36.4	78.99	79.40	-18.4	35,582	-0.05%
2020/03/09	88.2	79.28	46	79.30	79.10	42.2	35,358	0.12%
2020/03/06	42.2	81.02	19.1	81.00	80.80	23.1	35,166	0.07%
2020/03/05	17.4	82.98	16.2	83.10	82.70	1.2	35,040	0.00%
2020/03/04	4.8	81.51	18	81.55	81.70	-13.2	35,049	-0.04%
2020/03/03	15.5	81.18	35	81.44	81.00	-19.5	34,888	-0.06%
2020/03/02	33	79.19	13	79.25	79.20	20	34,638	0.06%
2020/02/27	22	80.53	12	80.33	80.30	10	34,937	0.03%
2020/02/26	12	81.08	19	81.92	81.10	-7	34,982	-0.02%
2020/02/25	11	81.67	48	81.09	82.30	-37	34,763	-0.11%
2020/02/24	29.3	80.65	4	80.70	80.70	25.3	34,847	0.07%
2020/02/21	11.2	81.88	5	81.94	81.70	6.2	35,036	0.02%
2020/02/20	12.1	82.89	4	83.48	82.80	8.1	36,338	0.02%
2020/02/19	7	83.13	23	83.80	83.80	-16	36,346	-0.04%
2020/02/18	9.4	83.50	4.7	83.89	83.40	4.7	36,642	0.01%
2020/02/17	13.1	83.96	6	84.00	83.90	7.1	37,750	0.02%
2020/02/14	11	84.78	7	84.70	84.90	4	38,341	0.01%
2020/02/13	96	85.44	82	84.86	84.70	14	39,439	0.04%
2020/02/12	10	84.46	35	84.32	85.50	-25	40,708	-0.06%
2020/02/11	11.1	82.54	12.8	82.91	82.90	-1.7	41,559	0.00%
2020/02/10	15.4	80.51	29.3	81.62	82.00	-13.8	42,608	-0.03%
2020/02/07	20.2	82.87	17.8	82.86	82.90	2.4	43,602	0.01%
2020/02/06	14.5	82.96	18.2	83.11	83.60	-3.8	45,059	-0.01%
2020/02/05	29.2	82.18	17	82.06	82.20	12.2	46,922	0.03%
2020/02/04	19	83.10	21	83.48	82.20	-2	48,200	0.00%
2020/02/03	37.1	79.97	47	79.61	82.20	-9.9	48,094	-0.02%
2020/01/31	54.6	83.33	43.8	83.75	83.20	10.8	47,505	0.02%
2020/01/30	147.6	83.84	47.1	84.28	83.10	100.5	47,070	0.21%	大買/
2020/01/20	7	92.36	42.4	92.47	92.30	-35.4	44,925	-0.08%
2020/01/17	48.7	92.26	44	92.01	92.30	4.7	44,926	0.01%
2020/01/16	2	89.80	1	89.80	90.00	1	44,307	0.00%
2020/01/15	6.2	89.92	10.8	90.06	89.90	-4.6	45,467	-0.01%
2020/01/14	58	89.89	14	90.00	90.00	44	46,469	0.09%
2020/01/13	17	89.32	10	89.10	89.60	7	46,698	0.01%
2020/01/10	0.1	88.60	20	88.56	89.00	-19.9	47,630	-0.04%
2020/01/09	11.8	87.40	21.1	87.41	87.10	-9.3	48,452	-0.02%
2020/01/08	55.7	87.11	79.1	87.13	86.50	-23.4	48,573	-0.05%
2020/01/07	38	89.16	80	89.47	89.10	-42	48,302	-0.09%
2020/01/06	42	90.57	20	90.75	90.50	22	48,395	0.05%
2020/01/03	11	91.41	36.5	91.42	91.60	-25.5	48,271	-0.05%
2020/01/02	18	90.74	16.6	91.18	90.80	1.4	48,116	0.00%
2019/12/31	14.4	90.87	5.6	90.86	90.80	8.8	48,193	0.02%
2019/12/30	4	91.05	6	91.63	90.90	-2	48,265	0.00%
2019/12/27	10	91.40	16	91.53	91.50	-6	48,462	-0.01%
2019/12/26	5.2	90.93	1	91.00	90.80	4.2	48,560	0.01%
2019/12/25	7.2	90.91	5	91.10	91.00	2.2	49,146	0.00%
2019/12/24	5	91.02	1	91.00	90.90	4	49,384	0.01%
2019/12/23	8	91.04	4.4	90.92	91.50	3.6	49,552	0.01%
2019/12/20	9	91.63	5	92.06	91.10	4	49,578	0.01%
2019/12/19	8	91.79	4	91.83	92.20	4	49,260	0.01%
2019/12/18	2.3	92.44	59.4	92.29	92.40	-57.1	48,958	-0.12%
2019/12/17	8	91.20	6.1	91.35	91.60	1.9	48,539	0.00%
2019/12/16	4.1	91.69	17.5	91.66	91.60	-13.4	48,561	-0.03%
2019/12/13	7	91.06	16.6	91.48	91.00	-9.6	48,552	-0.02%
2019/12/12	8	91.48	22.9	91.64	91.00	-14.9	48,727	-0.03%
2019/12/11	2.2	90.91	33.4	91.07	91.30	-31.2	48,865	-0.06%
2019/12/10	5	90.38	3	90.23	90.30	2	49,354	0.00%
2019/12/09	5	91.14	27	91.32	91.00	-22	49,715	-0.04%
2019/12/06	5.1	90.45	7	90.14	90.50	-1.9	49,472	0.00%
2019/12/05	3	90.00	15	90.13	89.90	-12	49,467	-0.02%
2019/12/04	15	88.99	6	89.08	89.50	9	49,622	0.02%
2019/12/03	6	89.15	20.1	89.71	90.00	-14.1	49,672	-0.03%
2019/12/02	37	88.05	39.6	88.27	88.60	-2.6	49,485	-0.01%
2019/11/29	31.1	89.12	62.2	89.06	88.50	-31.1	49,213	-0.06%
2019/11/28	3	89.90	2	90.20	89.80	1	48,897	0.00%
2019/11/27	2	90.10	1	89.90	90.60	1	49,237	0.00%
2019/11/26	5	89.76	30.8	90.16	89.90	-25.8	49,243	-0.05%
2019/11/25	20.3	89.61	10.1	90.10	89.60	10.2	48,294	0.02%
2019/11/22	43	91.91	9.4	91.83	91.40	33.6	47,978	0.07%
2019/11/21	1	90.70	31	91.56	92.50	-30	47,972	-0.06%
2019/11/20	12	91.87	64.1	91.90	91.90	-52.1	47,375	-0.11%
2019/11/19	35	92.35	99.8	91.96	92.80	-64.8	47,024	-0.14%
2019/11/18	1	90.30	109.8	90.44	90.50	-108.8	45,679	-0.24%	大賣/鉅額交易
2019/11/15	10	90.14	38.3	90.11	90.10	-28.3	45,397	-0.06%
2019/11/14	11	89.82	32.2	90.52	89.30	-21.2	45,007	-0.05%
2019/11/13	23	89.80	38	89.85	89.70	-15	44,081	-0.03%
2019/11/12	11	89.39	85.9	89.75	91.00	-74.9	43,699	-0.17%
2019/11/11	36.4	88.21	110	88.39	87.90	-73.6	42,815	-0.17%	大賣/
2019/11/08	74	91.96	88	91.64	90.90	-14	41,247	-0.03%
2019/11/07	8	90.39	93.5	90.42	90.80	-85.5	39,749	-0.21%
2019/11/06	14	90.11	173	90.20	90.40	-159	38,542	-0.41%	大賣/鉅額交易
2019/11/05	29.1	89.86	118.8	89.76	90.00	-89.7	37,282	-0.24%	大賣/
2019/11/04	60.1	87.50	144.4	87.67	89.00	-84.3	36,054	-0.23%	大賣/
2019/11/01	46	83.50	127.4	83.16	84.80	-81.4	34,294	-0.24%	大賣/
2019/10/31	4	80.88	28	81.01	80.60	-24	33,093	-0.07%
2019/10/30	17	80.18	6	80.48	80.20	11	32,959	0.03%
2019/10/29	10.1	80.75	28	81.03	80.80	-17.9	32,835	-0.05%
2019/10/28	13.1	80.42	17.6	80.23	80.10	-4.6	32,576	-0.01%
2019/10/25	13.2	79.90	20	80.02	80.20	-6.8	32,470	-0.02%
2019/10/24	7.1	80.72	40	80.82	80.50	-32.9	32,252	-0.10%
2019/10/23	19	80.02	42	80.08	80.50	-23	32,630	-0.07%
2019/10/22	18	79.27	75.2	79.37	79.50	-57.2	32,364	-0.18%
2019/10/21	6	76.95	11.8	76.90	77.60	-5.8	31,601	-0.02%
2019/10/18	21.1	77.63	21	77.56	76.90	0.1	31,704	0.00%
2019/10/17	15	76.01	118	75.70	77.20	-103	30,791	-0.33%	大賣/鉅額交易
2019/10/16	14	74.99	53	74.99	75.00	-39	29,769	-0.13%
2019/10/15	13	74.99	19	74.88	74.70	-6	29,704	-0.02%
2019/10/14	2.3	74.13	36	74.31	74.50	-33.7	30,027	-0.11%
2019/10/09	8.9	73.28	6	73.40	72.90	2.9	29,767	0.01%
2019/10/08	0.4	73.80	34	73.88	74.00	-33.6	29,894	-0.11%
2019/10/07	14.4	73.49	25.2	73.71	73.40	-10.8	29,759	-0.04%
2019/10/04	7.7	72.28	9	72.34	72.70	-1.3	29,672	0.00%
2019/10/03	17	71.84	1	71.90	72.00	16	29,708	0.05%
2019/10/02	16	72.30	3.2	72.40	72.30	12.8	29,572	0.04%
2019/10/01	28.1	72.55	159	72.59	72.60	-130.9	29,331	-0.45%	大賣/鉅額交易
2019/09/27	11.1	73.52	1.7	73.44	73.20	9.4	28,815	0.03%
2019/09/26	6.3	74.32	3	74.00	74.00	3.3	28,901	0.01%
2019/09/25	5.5	74.44	0	0.00	74.80	5.5	28,895	0.02%
2019/09/24	14.4	74.96	4	74.88	74.90	10.4	29,218	0.04%
2019/09/23	6	74.40	3	74.57	74.70	3	29,240	0.01%
2019/09/20	2	74.00	8	74.29	74.50	-6	29,577	-0.02%
2019/09/19	26.2	73.70	38	73.81	73.50	-11.8	29,314	-0.04%
2019/09/18	14.4	74.51	7	74.47	74.40	7.4	29,144	0.03%
2019/09/17	42.2	74.71	7.2	74.82	74.60	35	29,059	0.12%
2019/09/16	107	75.89	8	75.69	76.00	99	29,303	0.34%	大買/
2019/09/12	37.3	75.57	34	75.72	76.00	3.3	29,068	0.01%
2019/09/11	6	74.67	3.5	74.41	74.50	2.5	28,869	0.01%
2019/09/10	10	73.90	14	74.01	74.10	-4	28,884	-0.01%
2019/09/09	21	74.77	5	75.24	74.70	16	29,030	0.06%
2019/09/06	11	75.41	10.4	75.31	75.00	0.6	29,372	0.00%
2019/09/05	40	74.76	7.2	74.73	74.90	32.8	29,587	0.11%
2019/09/04	9	74.17	3.1	74.33	74.30	5.9	29,815	0.02%
2019/09/03	3.2	73.96	2	73.90	73.60	1.2	29,905	0.00%
2019/09/02	3	73.83	2	74.00	74.00	1	30,251	0.00%
2019/08/30	0.4	74.20	42	73.28	74.20	-41.6	30,587	-0.14%
2019/08/29	5.4	72.09	2	71.90	71.90	3.4	30,724	0.01%
2019/08/28	9.4	72.20	7.8	72.25	72.40	1.6	31,041	0.01%
2019/08/27	9	72.30	2	72.20	72.20	7	31,307	0.02%
2019/08/26	57.4	71.87	4	71.85	72.00	53.4	31,562	0.17%
2019/08/23	10.5	73.37	1	73.40	73.30	9.5	31,812	0.03%
2019/08/22	8	73.81	7	73.94	73.90	1	32,267	0.00%
2019/08/21	8.1	73.48	11.3	73.41	73.50	-3.2	34,158	-0.01%
2019/08/20	18	72.51	2	72.55	72.40	16	34,127	0.05%
2019/08/19	20	72.46	8	72.61	72.40	12	34,491	0.03%
2019/08/16	12	71.60	0.2	72.50	72.00	11.8	35,197	0.03%
2019/08/15	32	71.69	5	71.62	71.60	27	35,147	0.08%
2019/08/14	22.6	72.91	1.7	73.00	72.60	20.9	35,268	0.06%
2019/08/13	8	73.03	5	73.26	72.90	3	35,218	0.01%
2019/08/12	3.5	73.25	2.2	73.89	73.70	1.2	35,749	0.00%
2019/08/08	6	73.45	0	0.00	73.10	6	36,472	0.02%
2019/08/07	13	73.20	2.3	73.59	72.90	10.7	37,306	0.03%
2019/08/06	52	71.69	8	72.95	73.30	44	37,843	0.12%
2019/08/05	68	73.14	27	73.44	72.80	41	37,786	0.11%
2019/08/02	67.4	76.13	6.5	76.03	75.50	60.9	37,404	0.16%
2019/08/01	15	77.83	5	78.00	77.90	10	37,162	0.03%
2019/07/31	5.5	78.04	6	78.28	78.60	-0.5	37,041	0.00%
2019/07/30	12	78.03	6	77.90	77.80	6	37,167	0.02%
2019/07/29	3	78.37	3	78.43	78.40	0	37,511	0.00%
2019/07/26	21.5	78.42	3	78.53	78.40	18.5	37,626	0.05%
2019/07/25	73.3	78.40	66	78.76	78.60	7.3	37,671	0.02%
2019/07/24	33.6	81.25	63	81.17	81.30	-29.4	37,192	-0.08%
2019/07/23	38	80.83	9	80.81	80.90	29	36,534	0.08%
2019/07/22	15	80.07	43	80.31	80.60	-28	36,414	-0.08%
2019/07/19	24.1	79.64	5	79.64	79.30	19	36,308	0.05%
2019/07/18	24	79.24	13	79.32	79.00	11	36,773	0.03%
2019/07/17	36	79.53	20	80.07	79.30	16	37,533	0.04%
2019/07/16	22	80.00	28	80.07	80.00	-6	37,702	-0.02%
2019/07/15	7	77.09	8	77.38	78.10	-1	38,121	0.00%
2019/07/12	8.2	77.74	13	78.08	77.60	-4.8	40,175	-0.01%
2019/07/11	9	78.27	4	78.40	78.20	5	41,245	0.01%
2019/07/10	58.4	77.89	25	77.84	77.90	33.4	42,238	0.08%
2019/07/09	13.5	78.37	11	78.56	77.90	2.5	43,101	0.01%
2019/07/08	16	78.83	7.6	78.69	79.00	8.4	43,727	0.02%
2019/07/05	5	78.12	8.5	78.15	78.20	-3.5	44,148	-0.01%
2019/07/04	6.5	77.77	3	78.00	77.70	3.5	44,538	0.01%
2019/07/03	27.1	77.83	7	77.83	77.50	20.1	44,768	0.04%
2019/07/02	19.5	78.87	9	79.30	79.10	10.5	45,091	0.02%
2019/07/01	41	79.26	28	79.08	79.40	13	45,435	0.03%
2019/06/28	21	77.63	9	77.70	77.40	12	46,469	0.03%
2019/06/27	12	77.26	8	77.58	77.40	4	48,925	0.01%
2019/06/26	13	76.42	5.1	76.50	76.30	7.9	49,037	0.02%
2019/06/25	5	76.72	5	76.52	76.40	0	48,862	0.00%
2019/06/24	7	76.37	5	76.44	77.10	2	48,644	0.00%
2019/06/21	12.2	77.93	24.4	77.82	76.80	-12.2	48,291	-0.03%
2019/06/20	5.8	77.63	15.1	77.23	77.70	-9.3	47,665	-0.02%
2019/06/19	11	76.89	53	76.98	77.20	-42	47,481	-0.09%
2019/06/18	7	75.89	24.6	76.72	75.90	-17.6	46,966	-0.04%
2019/06/17	18	76.29	21.4	75.97	76.40	-3.4	46,586	-0.01%
2019/06/14	8	74.90	31	74.97	75.10	-23	46,296	-0.05%
2019/06/13	4	73.98	15	73.99	74.20	-11	45,938	-0.02%
2019/06/12	21	73.40	8	73.38	73.70	13	45,892	0.03%
2019/06/11	15.4	72.32	4	72.48	72.40	11.4	45,480	0.03%
2019/06/10	24.5	71.92	16.1	71.97	72.10	8.4	45,277	0.02%
2019/06/06	26.4	71.21	0	0.00	71.10	26.4	44,971	0.06%
2019/06/05	62.3	72.18	0	0.00	71.00	62.3	44,606	0.14%
2019/06/04	39	72.36	3	72.70	71.80	36	44,249	0.08%
2019/06/03	15.4	72.96	14	72.73	73.40	1.4	43,903	0.00%
2019/05/31	19	74.16	17	74.44	73.90	2	43,607	0.00%
2019/05/30	12	72.70	7.2	73.10	73.40	4.8	42,989	0.01%
2019/05/29	25.8	70.61	6	70.85	72.20	19.8	42,844	0.05%
2019/05/28	8.3	71.42	1.4	71.60	71.20	6.9	42,521	0.02%
2019/05/27	15	71.51	7	71.60	71.40	8	40,574	0.02%
2019/05/24	28	71.65	14.8	71.60	71.40	13.2	40,541	0.03%
2019/05/23	41	71.74	19.2	72.01	71.50	21.8	40,262	0.05%
2019/05/22	56.4	74.71	9.1	74.45	74.00	47.3	39,723	0.12%
2019/05/21	16.8	75.20	5	74.98	75.00	11.8	39,988	0.03%
2019/05/20	28	75.15	4	75.35	75.00	24	39,825	0.06%
2019/05/17	119.6	75.56	46.9	74.85	74.70	72.7	39,707	0.18%	大買/
2019/05/16	91.9	77.07	44	76.18	75.90	47.9	39,278	0.12%
2019/05/15	81.5	77.88	26.6	77.93	77.80	54.9	38,512	0.14%
2019/05/14	28	79.53	53.5	79.63	79.70	-25.5	37,886	-0.07%
2019/05/13	86.5	82.76	9	82.25	81.20	77.5	37,563	0.21%
2019/05/10	9.2	83.66	47	83.47	83.70	-37.8	37,575	-0.10%
2019/05/09	20.4	84.67	5.1	84.91	84.30	15.3	37,560	0.04%
2019/05/08	11.1	85.79	126	85.99	85.90	-114.9	37,350	-0.31%	大賣/鉅額交易
2019/05/07	12.6	86.68	28	86.54	86.60	-15.4	37,276	-0.04%
2019/05/06	39.8	85.48	11	85.61	84.90	28.8	37,269	0.08%
2019/05/03	19	87.64	6	87.78	88.20	13	36,812	0.04%
2019/05/02	6.7	86.68	3.1	86.74	86.90	3.6	36,616	0.01%
2019/04/30	4.4	86.83	2.1	86.90	86.90	2.3	36,365	0.01%
2019/04/29	31.7	87.99	46	87.97	87.80	-14.3	36,026	-0.04%
2019/04/26	17	87.37	15.5	87.32	87.40	1.5	35,703	0.00%
2019/04/25	15.9	86.23	12.6	86.40	86.80	3.3	35,423	0.01%
2019/04/24	48.2	87.51	63.1	86.91	86.90	-14.9	35,170	-0.04%
2019/04/23	30.3	87.43	27.6	87.86	88.30	2.7	34,864	0.01%
2019/04/22	33.9	88.32	7.7	88.29	87.80	26.2	34,003	0.08%
2019/04/19	117.3	89.58	143.8	89.72	88.90	-26.5	33,706	-0.08%	大買/大賣/
2019/04/18	224.6	95.04	208.1	93.44	91.60	16.4	32,619	0.05%	大買/大賣/
2019/04/17	40.4	91.13	101.6	91.45	91.80	-61.2	30,553	-0.20%	大賣/
2019/04/16	26.8	90.04	159.1	90.52	89.90	-132.3	29,346	-0.45%	大賣/鉅額交易
2019/04/15	159.5	88.37	26.5	88.66	89.30	133	28,411	0.47%	大買/鉅額交易
2019/04/12	16.2	86.12	29.8	86.16	86.50	-13.6	27,828	-0.05%
2019/04/11	16.3	83.95	52	83.76	83.80	-35.7	27,456	-0.13%
2019/04/10	1	83.20	20.8	82.77	83.00	-19.8	26,990	-0.07%
2019/04/09	5	82.44	5.9	82.53	82.50	-0.9	26,686	0.00%
2019/04/08	45.2	82.61	20	82.56	82.40	25.2	26,501	0.10%
2019/04/03	43	81.68	144.9	81.56	81.90	-101.9	25,825	-0.39%	大賣/鉅額交易
2019/04/02	45.2	82.72	57.4	82.52	82.00	-12.2	25,304	-0.05%
2019/04/01	159.7	79.67	250.7	79.64	80.80	-91	23,838	-0.38%	大買/大賣/
2019/03/29	15	73.05	31.4	73.30	73.50	-16.4	21,133	-0.08%
2019/03/28	0.6	71.80	0	0.00	71.80	0.6	21,058	0.00%
2019/03/27	1.1	71.90	0	0.00	71.90	1.1	21,359	0.01%
2019/03/26	1.4	71.73	8	71.66	71.80	-6.6	21,516	-0.03%
2019/03/25	27	71.54	16.8	71.21	71.20	10.2	21,784	0.05%
2019/03/22	3	73.07	24	73.06	73.00	-21	21,732	-0.10%
2019/03/21	5.3	73.00	38	73.01	73.00	-32.7	21,996	-0.15%
2019/03/20	9	72.27	6	72.30	72.40	3	22,458	0.01%
2019/03/19	13	71.98	13.6	72.18	72.30	-0.6	23,024	0.00%
2019/03/18	2.1	71.94	6	71.33	72.00	-3.9	23,226	-0.02%
2019/03/15	4	70.85	10	71.00	70.60	-6	23,470	-0.03%
2019/03/14	3.8	70.84	0	0.00	71.10	3.8	23,311	0.02%
2019/03/13	19.8	70.78	32	70.71	70.70	-12.2	24,214	-0.05%
2019/03/12	21.2	71.11	32.2	71.18	71.20	-11	24,353	-0.05%
2019/03/11	19.8	70.54	13.9	70.43	70.40	5.9	24,453	0.02%
2019/03/08	20	70.88	3	70.97	70.70	17	24,916	0.07%
2019/03/07	9	71.79	0	0.00	71.60	9	25,765	0.03%
2019/03/06	0	0.00	3.4	72.37	72.50	-3.4	26,193	-0.01%
2019/03/05	4	71.68	2.1	71.95	71.90	1.9	26,787	0.01%
2019/03/04	31.5	72.08	3.4	72.14	72.20	28.1	26,928	0.10%
2019/02/27	13	72.63	1.2	72.70	72.70	11.8	26,754	0.04%
2019/02/26	4.9	73.19	6.4	73.56	72.80	-1.5	26,722	-0.01%
2019/02/25	23.2	73.03	24.5	73.38	73.40	-1.3	26,937	0.00%
2019/02/22	11.4	73.16	2.9	73.16	73.50	8.5	27,267	0.03%
2019/02/21	11	73.51	41.5	73.57	73.80	-30.5	27,552	-0.11%
2019/02/20	29.1	72.99	49	73.18	73.20	-19.9	27,545	-0.07%
2019/02/19	1.5	72.00	17	71.95	72.00	-15.6	27,169	-0.06%
2019/02/18	18.4	71.33	9.2	71.47	71.00	9.2	27,351	0.03%
2019/02/15	9.4	70.45	1	70.70	70.30	8.4	27,533	0.03%
2019/02/14	7.1	71.74	7.8	71.67	71.40	-0.8	27,638	0.00%
2019/02/13	14.6	72.16	5.8	72.31	72.00	8.8	27,733	0.03%
2019/02/12	5.9	71.26	23	71.77	72.00	-17.1	27,694	-0.06%
2019/02/11	5.3	70.21	4	70.27	69.90	1.3	27,543	0.00%
2019/01/30	0	0.00	11	70.08	70.00	-11	27,311	-0.04%
2019/01/29	5.6	69.95	3	69.90	69.90	2.6	27,329	0.01%
2019/01/28	11.1	70.71	17.8	70.83	70.80	-6.7	27,288	-0.02%
2019/01/25	15	70.39	34	70.65	70.70	-19	27,511	-0.07%
2019/01/24	3.8	69.84	2	70.00	70.00	1.8	27,455	0.01%
2019/01/23	8.5	69.77	0	0.00	69.70	8.5	27,740	0.03%
2019/01/22	11	70.50	18.6	70.66	70.70	-7.6	27,933	-0.03%
2019/01/21	1.4	71.07	16	71.14	71.20	-14.6	28,393	-0.05%
2019/01/18	1	70.50	6	70.73	70.80	-5	29,728	-0.02%
2019/01/17	5	70.28	13	70.38	70.40	-8	30,927	-0.03%
2019/01/16	1	69.80	5.6	70.16	70.20	-4.6	31,610	-0.01%
2019/01/15	1.5	70.37	17.8	70.02	70.30	-16.3	31,959	-0.05%
2019/01/14	13	68.87	6.2	68.87	68.70	6.8	32,168	0.02%
2019/01/11	12	69.85	24.2	69.70	69.40	-12.2	33,547	-0.04%
2019/01/10	14.1	69.23	9	69.28	69.30	5.1	33,515	0.02%
2019/01/09	1.2	69.13	29	69.84	69.90	-27.8	33,515	-0.08%
2019/01/08	16.2	68.57	7	68.93	68.60	9.2	33,510	0.03%
2019/01/07	7.6	68.72	39	68.92	69.30	-31.4	33,710	-0.09%
2019/01/04	58	67.43	1.8	67.78	67.60	56.2	33,606	0.17%
2019/01/03	44.4	68.85	34	68.74	68.90	10.4	33,646	0.03%
2019/01/02	4	70.08	9.8	70.15	70.10	-5.8	33,501	-0.02%
2018/12/28	0	0.00	12	70.90	70.80	-12	33,856	-0.04%
2018/12/27	11	71.38	5	71.30	70.80	6	34,100	0.02%
2018/12/26	11	70.67	7.4	70.27	70.20	3.6	34,354	0.01%
2018/12/25	6	70.32	3	70.40	70.70	3	34,538	0.01%
2018/12/24	5	71.40	7	70.86	71.40	-2	35,126	-0.01%
2018/12/22	1.2	70.90	1	71.00	70.90	0.2	35,373	0.00%
2018/12/21	37	70.82	0.2	71.40	71.40	36.8	35,779	0.10%
2018/12/20	2.8	71.46	18	71.91	71.50	-15.2	35,804	-0.04%
2018/12/19	17	71.73	14	71.36	71.80	3	35,643	0.01%
2018/12/18	4.2	70.47	10.4	70.61	70.80	-6.2	35,873	-0.02%
2018/12/17	5	71.36	12	71.58	71.10	-7	36,093	-0.02%
2018/12/14	36	71.61	28	71.53	71.50	8	36,528	0.02%
2018/12/13	27.1	71.71	67.2	72.52	73.00	-40.1	36,813	-0.11%
2018/12/12	72.2	70.71	40.5	70.81	71.20	31.7	37,341	0.09%
2018/12/11	31.1	68.60	16.3	68.59	68.40	14.8	37,568	0.04%
2018/12/10	72.9	67.87	4.2	67.94	67.70	68.7	37,759	0.18%
2018/12/07	72.8	69.31	0.6	69.80	69.10	72.2	37,568	0.19%
2018/12/06	102.4	69.41	47	69.72	69.00	55.4	37,365	0.15%	大買/
2018/12/05	17	71.90	3	72.07	71.60	14	36,597	0.04%
2018/12/04	0.2	73.50	0.6	73.50	73.40	-0.4	36,922	0.00%
2018/12/03	16.2	73.46	15.1	73.85	74.00	1.1	36,977	0.00%
2018/11/30	7	72.47	17.5	73.44	71.90	-10.5	36,598	-0.03%
2018/11/29	3.5	73.31	12.8	73.45	72.40	-9.3	35,692	-0.03%
2018/11/28	28.6	72.73	32.6	72.55	73.10	-4	35,289	-0.01%
2018/11/27	7.6	70.49	36	70.98	70.70	-28.4	34,839	-0.08%
2018/11/26	90.2	71.10	29.4	71.08	71.00	60.8	34,800	0.17%
2018/11/23	38	70.26	41	70.04	70.00	-3	34,663	-0.01%
2018/11/22	43.6	69.75	16	69.90	69.50	27.6	34,653	0.08%
2018/11/21	26.4	69.41	26	69.91	70.60	0.4	34,466	0.00%
2018/11/20	47.4	71.42	16.8	71.42	71.00	30.6	34,147	0.09%
2018/11/19	32.5	73.30	9.8	73.42	73.40	22.7	33,901	0.07%
2018/11/16	1	74.00	29	74.10	74.30	-28	34,199	-0.08%
2018/11/15	20.8	73.30	17.8	73.50	74.50	3	35,037	0.01%
2018/11/14	26	73.95	8.2	73.60	73.30	17.8	34,998	0.05%
2018/11/13	44.5	74.31	3	74.43	74.40	41.5	34,972	0.12%
2018/11/12	11.5	76.13	17.4	76.23	76.20	-5.9	34,899	-0.02%
2018/11/09	32	76.14	8	75.99	76.10	24	35,101	0.07%
2018/11/08	23.9	77.37	9	77.11	76.60	14.9	35,138	0.04%
2018/11/07	7	77.91	1.3	77.92	77.90	5.8	35,022	0.02%
2018/11/06	9	78.03	8.1	78.76	77.30	0.9	35,016	0.00%
2018/11/05	3.4	79.91	3.3	80.21	80.00	0.1	35,081	0.00%
2018/11/02	25.4	80.58	99	80.57	81.00	-73.6	35,222	-0.21%
2018/11/01	15.3	79.44	19.9	79.79	79.90	-4.6	35,105	-0.01%
2018/10/31	53.4	78.40	20.4	78.51	78.80	33	35,267	0.09%
2018/10/30	18.1	76.01	18	76.03	76.40	0.1	35,030	0.00%
2018/10/29	61.1	76.89	53.1	76.68	75.50	8	35,063	0.02%
2018/10/26	90.2	77.79	79.3	77.57	76.20	10.9	35,074	0.03%
2018/10/17	55.3	69.69	29.1	70.31	68.10	26.2	34,592	0.08%
2018/10/16	88.5	70.09	40.4	70.17	70.40	48.1	33,758	0.14%
2018/10/15	66.2	70.74	5.4	70.80	70.50	60.8	33,489	0.18%
2018/10/12	36.2	70.70	9	71.04	71.90	27.2	33,508	0.08%
2018/10/11	84.1	70.59	21	70.57	70.10	63.1	33,512	0.19%
2018/10/09	28	75.59	3	75.80	75.30	25	32,293	0.08%
2018/10/08	20	75.56	1	75.70	75.50	19	32,342	0.06%
2018/10/05	30.1	75.75	11	75.73	75.60	19.1	32,631	0.06%
2018/10/04	36.2	76.42	0	0.00	76.20	36.2	32,542	0.11%
2018/10/03	2	77.75	5	77.76	77.80	-3	32,668	-0.01%
2018/10/02	26	78.92	40	78.37	78.10	-14	32,896	-0.04%
2018/10/01	42.5	80.29	19	79.95	79.90	23.5	32,641	0.07%
2018/09/28	15	78.89	131	78.76	79.20	-116	32,840	-0.35%	大賣/鉅額交易
2018/09/27	46	78.12	27	78.13	78.70	19	32,499	0.06%
2018/09/26	35	77.44	19	77.57	77.30	16	32,279	0.05%
2018/09/25	9.4	75.94	120	75.55	76.10	-110.6	32,142	-0.34%	大賣/鉅額交易
2018/09/21	33.3	75.34	4	75.45	75.80	29.3	32,370	0.09%
2018/09/20	28	75.58	0.5	75.80	75.60	27.5	32,265	0.09%
2018/09/19	7	76.07	18	76.22	76.40	-11	32,294	-0.03%
2018/09/18	56.1	76.19	1	76.20	75.80	55.1	32,335	0.17%
2018/09/17	2	78.00	14	77.80	77.80	-12	32,456	-0.04%
2018/09/14	6	77.68	19	77.69	77.90	-13	32,799	-0.04%
2018/09/13	28.1	76.10	2	75.95	76.00	26.1	32,828	0.08%
2018/09/12	85.2	77.70	57	77.42	77.00	28.2	32,740	0.09%
2018/09/11	38.8	76.28	56	77.03	77.70	-17.2	32,803	-0.05%
2018/09/10	74.4	75.65	65.5	75.29	75.10	8.9	33,096	0.03%
2018/09/07	99.2	78.14	177	77.67	77.70	-77.8	32,715	-0.24%	大賣/
2018/09/06	50	79.49	5	79.26	79.30	45	32,743	0.14%
2018/09/05	15	80.18	12.1	80.27	80.10	2.9	32,558	0.01%
2018/09/04	11	80.16	1.9	80.40	80.10	9.1	32,939	0.03%
2018/09/03	17	80.29	2	80.20	80.10	15	33,317	0.05%
2018/08/31	70	80.47	1	80.50	80.50	69	34,592	0.20%
2018/08/30	10	81.17	4	81.40	80.90	6	35,372	0.02%
2018/08/29	28	81.26	20.1	81.29	81.40	7.9	35,704	0.02%
2018/08/28	37	81.16	6	81.20	81.20	31	35,877	0.09%
2018/08/27	16.3	80.95	1	81.10	81.00	15.3	36,077	0.04%
2018/08/24	21	80.88	5	80.88	81.10	16	36,106	0.04%
2018/08/23	5	81.22	5	81.64	81.80	0	37,143	0.00%
2018/08/22	2	81.65	9	81.62	81.70	-7	37,444	-0.02%
2018/08/21	21	81.17	3	81.13	81.00	18	37,825	0.05%
2018/08/20	17	81.05	4.2	81.18	81.00	12.8	38,555	0.03%
2018/08/17	11.2	81.35	1	81.50	81.10	10.2	39,047	0.03%
2018/08/16	17.1	80.74	9	81.44	81.20	8.1	39,033	0.02%
2018/08/15	39.1	80.52	29	80.56	81.10	10.1	38,932	0.03%
2018/08/14	73.4	81.83	151.1	82.06	81.30	-77.8	38,576	-0.20%	大賣/
2018/08/13	133.3	84.07	10.1	84.75	83.80	123.2	37,744	0.33%	大買/鉅額交易
2018/08/10	4	85.83	32	85.72	85.90	-28	37,559	-0.07%
2018/08/09	1	85.40	40	85.40	85.20	-39	37,496	-0.10%
2018/08/08	7.2	84.90	63	84.94	85.00	-55.8	37,984	-0.15%
2018/08/07	14	84.80	5.3	84.93	84.40	8.7	38,653	0.02%
2018/08/06	24	84.73	17	84.59	84.60	7	40,277	0.02%
2018/08/03	0	0.00	15.1	83.75	83.80	-15.1	40,685	-0.04%
2018/08/02	25	82.90	17	83.69	82.80	8	40,725	0.02%
2018/08/01	10.2	84.00	18	84.02	84.10	-7.9	40,747	-0.02%
2018/07/31	1	83.50	10	83.84	83.80	-9	40,718	-0.02%
2018/07/30	1	83.80	26	83.93	84.20	-25	40,734	-0.06%
2018/07/27	10	83.20	1	83.50	83.20	9	40,533	0.02%
2018/07/26	45	82.79	8.6	83.28	83.50	36.4	40,985	0.09%
2018/07/25	24	82.87	3	82.90	82.70	21	41,156	0.05%
2018/07/24	60	85.32	93	85.39	85.20	-33	41,023	-0.08%
2018/07/23	2.8	85.30	108	85.39	85.50	-105.3	40,405	-0.26%	大賣/鉅額交易
2018/07/20	10	85.12	38.1	85.23	85.30	-28.1	40,448	-0.07%
2018/07/19	23	84.98	89	84.99	85.20	-66	40,634	-0.16%
2018/07/18	16.1	83.98	34.2	84.04	84.10	-18.1	41,177	-0.04%
2018/07/17	3	82.90	36	82.91	82.90	-33	41,148	-0.08%
2018/07/16	7.1	82.99	4	83.00	82.80	3.1	41,273	0.01%
2018/07/13	19	82.12	18.4	82.34	82.90	0.6	42,018	0.00%
2018/07/12	8	81.24	6.1	81.20	81.20	1.9	42,639	0.00%
2018/07/11	18.8	81.16	19.3	81.47	81.60	-0.5	42,885	0.00%
2018/07/10	12	80.48	0.1	80.80	80.50	11.9	42,680	0.03%
2018/07/09	5	80.88	5	81.42	80.80	0	42,584	0.00%
2018/07/06	17.5	80.53	6.8	80.49	80.50	10.7	42,830	0.02%
2018/07/05	2	81.30	8.1	81.28	81.20	-6.1	42,840	-0.01%
2018/07/04	26	81.21	7.3	81.51	81.60	18.7	43,143	0.04%
2018/07/03	78	81.07	16	80.81	80.70	62	43,802	0.14%
2018/07/02	40.5	81.50	6	81.78	81.00	34.5	44,386	0.08%
2018/06/29	10.3	81.68	28.4	82.72	83.20	-18.1	44,722	-0.04%
2018/06/28	82.3	80.61	5.2	80.57	80.50	77.1	46,328	0.17%
2018/06/27	26	81.08	13	81.10	80.90	13	46,430	0.03%
2018/06/26	31.1	80.69	18.9	80.73	81.00	12.2	46,386	0.03%
2018/06/25	74.4	81.86	1	81.80	81.50	73.4	46,072	0.16%
2018/06/22	33.2	82.09	3.2	82.07	82.30	30	45,973	0.07%
2018/06/21	48.1	82.83	1	82.90	82.70	47.1	45,954	0.10%
2018/06/20	51	82.43	13.7	82.55	83.00	37.3	46,402	0.08%
2018/06/19	66	83.38	28	83.26	83.00	38	46,024	0.08%
2018/06/15	35	84.83	10	84.85	85.00	25	45,391	0.06%
2018/06/14	54.3	85.95	12	86.31	85.50	42.3	44,934	0.09%
2018/06/13	7	87.84	5	87.86	87.80	2	44,377	0.00%
2018/06/12	28	87.80	26.1	87.50	87.70	1.9	45,087	0.00%
2018/06/11	20.6	87.61	24	87.55	87.40	-3.5	45,024	-0.01%
2018/06/08	119.5	89.61	187	90.66	88.30	-67.5	45,184	-0.15%	大買/大賣/
2018/06/07	41	90.04	126.5	90.29	91.20	-85.5	44,916	-0.19%	大賣/
2018/06/06	23.7	88.66	49.1	88.70	89.10	-25.4	44,888	-0.06%
2018/06/05	24	87.81	98	87.78	88.10	-74	45,553	-0.16%
2018/06/04	196	87.67	21	87.76	87.80	175	45,573	0.38%	大買/鉅額交易
2018/06/01	58	86.25	20.9	86.49	86.60	37.1	45,724	0.08%
2018/05/31	18.2	87.07	65	87.12	85.70	-46.8	45,907	-0.10%
2018/05/30	11	87.45	11	87.18	87.40	0	45,020	0.00%
2018/05/29	16.1	88.11	23	88.02	87.60	-6.9	44,829	-0.02%
2018/05/28	9	88.42	76.3	88.41	88.80	-67.3	44,821	-0.15%
2018/05/25	21.2	85.43	31.2	86.00	86.50	-10	44,419	-0.02%
2018/05/24	5.2	84.22	8	84.21	84.10	-2.8	44,188	-0.01%
2018/05/23	20	84.16	2	83.60	83.60	18	44,702	0.04%
2018/05/22	14.1	84.51	16	84.57	84.00	-2	45,124	0.00%
2018/05/21	14.1	85.16	19.1	85.12	85.00	-5.1	45,700	-0.01%
2018/05/18	13.5	84.30	12	84.30	83.90	1.5	46,339	0.00%
2018/05/17	5.1	84.75	20	85.08	84.20	-14.9	47,022	-0.03%
2018/05/16	56.3	85.02	37.1	84.57	84.60	19.1	47,215	0.04%
2018/05/15	65.1	86.94	127	86.58	86.00	-62	47,488	-0.13%	大賣/
2018/05/14	63.1	88.62	116.2	88.88	89.00	-53.1	48,662	-0.11%	大賣/
2018/05/11	19	84.37	65.7	84.31	85.00	-46.7	47,388	-0.10%
2018/05/10	4.2	82.67	14.3	82.62	82.90	-10.1	47,391	-0.02%
2018/05/09	20.1	81.97	3	82.17	81.80	17.1	47,644	0.04%
2018/05/08	17	81.70	27.2	81.55	82.60	-10.2	48,053	-0.02%
2018/05/07	11.3	81.52	7	81.53	81.60	4.3	48,209	0.01%
2018/05/04	13.7	80.51	4	80.73	80.40	9.7	48,519	0.02%
2018/05/03	197.3	80.47	2.1	80.50	80.10	195.2	48,855	0.40%	大買/鉅額交易
2018/05/02	48.3	82.99	7	82.73	81.80	41.3	48,950	0.08%
2018/04/30	19.5	82.78	32	82.71	82.90	-12.5	49,029	-0.03%
2018/04/27	19.1	81.01	20	81.07	81.50	-0.9	49,363	0.00%
2018/04/26	47.1	81.08	16	81.12	80.60	31.2	49,915	0.06%
2018/04/25	42.8	80.06	17	80.06	80.40	25.8	50,957	0.05%
2018/04/24	89.8	81.01	49	81.00	80.60	40.8	51,057	0.08%
2018/04/23	74	83.15	15	83.27	83.00	59	50,484	0.12%
2018/04/20	34.2	84.06	4.1	83.96	84.00	30.1	50,371	0.06%
2018/04/19	77	84.03	28	83.75	85.00	49	50,547	0.10%
2018/04/18	124.2	85.51	36	86.18	84.80	88.2	50,204	0.18%	大買/
2018/04/17	64.1	86.68	11.4	86.69	86.50	52.7	50,087	0.11%
2018/04/16	132.8	87.71	21	87.49	87.60	111.8	50,333	0.22%	大買/鉅額交易
2018/04/13	29	87.07	11	87.04	87.00	18	50,506	0.04%
2018/04/12	54	87.02	6	87.00	86.80	48	50,851	0.09%
2018/04/11	29	87.82	12	87.99	87.30	17	51,181	0.03%
2018/04/10	41.1	87.13	28	87.19	87.00	13.1	51,411	0.03%
2018/04/09	43	86.93	23	87.48	87.40	20	51,757	0.04%
2018/04/03	79	87.17	22.2	87.15	87.20	56.8	51,281	0.11%
2018/04/02	81.2	88.37	38.2	88.71	88.10	43	50,921	0.08%
2018/03/31	202.4	88.87	62	89.54	88.50	140.4	50,680	0.28%	大買/鉅額交易
2018/03/30	45	91.83	24	91.92	91.40	21	48,765	0.04%
2018/03/29	28.1	90.22	19	90.11	90.00	9.1	48,632	0.02%
2018/03/28	39	90.51	11	90.30	90.10	28	48,333	0.06%
2018/03/27	20	91.27	7	91.26	91.20	13	48,237	0.03%
2018/03/26	48	89.99	20	89.83	90.20	28	48,082	0.06%
2018/03/23	70	90.82	10	91.15	90.40	60	48,202	0.12%
2018/03/22	3.1	92.64	2	92.70	92.80	1.1	48,376	0.00%
2018/03/21	18	92.48	3.2	92.44	92.40	14.8	48,263	0.03%
2018/03/20	61	92.58	13	92.60	92.60	48	48,615	0.10%
2018/03/19	15	92.82	8	92.90	92.90	7	48,662	0.01%
2018/03/16	33.7	93.17	35	93.69	92.80	-1.3	48,767	0.00%
2018/03/15	40.1	92.86	18	93.86	93.40	22.1	48,424	0.05%
2018/03/14	59.1	93.80	24	93.51	93.30	35.1	48,939	0.07%
2018/03/13	52	95.83	45.1	95.93	95.20	6.9	48,868	0.01%
2018/03/12	19.7	93.94	95.2	94.00	94.30	-75.5	48,136	-0.16%
2018/03/09	32	91.28	90	91.48	91.90	-58	48,311	-0.12%
2018/03/08	20.6	89.26	12	89.44	89.40	8.6	48,434	0.02%
2018/03/07	31	88.91	27	89.27	88.50	4	48,600	0.01%
2018/03/06	13	88.37	52	88.15	88.20	-39	49,225	-0.08%
2018/03/05	30	87.39	7	87.49	87.00	23	49,994	0.05%
2018/03/02	42.5	87.28	15	87.45	87.80	27.5	49,680	0.06%
2018/03/01	27.3	87.91	18	87.93	87.90	9.3	49,850	0.02%
2018/02/27	22.1	88.82	18	88.97	88.10	4.1	49,752	0.01%
2018/02/26	23.2	89.21	5	89.50	88.80	18.2	49,448	0.04%
2018/02/23	14.9	89.11	13	88.89	88.90	1.9	49,325	0.00%
2018/02/22	53.7	87.75	7	87.81	87.90	46.7	49,530	0.09%
2018/02/21	42.1	88.49	22.2	88.66	88.20	19.9	49,335	0.04%
2018/02/12	72	87.81	1	87.90	87.60	71	48,915	0.15%
2018/02/09	42.1	86.93	25	86.91	87.50	17.1	48,743	0.04%
2018/02/08	34	89.44	7	89.56	89.00	27	48,453	0.06%
2018/02/07	37	90.72	22.1	90.70	90.00	14.9	49,905	0.03%
2018/02/06	158.2	89.98	54.8	89.80	89.20	103.4	49,153	0.21%	大買/鉅額交易
2018/02/05	67	93.00	11.5	92.80	92.80	55.5	47,142	0.12%
2018/02/02	143.2	94.57	33.2	94.82	95.20	110	47,140	0.23%	大買/鉅額交易
2018/02/01	125	94.39	129	93.76	93.50	-4	47,024	-0.01%	大買/大賣/
2018/01/31	89.3	92.64	58.2	92.51	92.20	31.2	46,756	0.07%
2018/01/30	22.4	93.99	23.2	94.02	93.60	-0.9	46,299	0.00%
2018/01/29	22.2	94.86	26	94.80	94.70	-3.8	46,043	-0.01%
2018/01/26	17	95.47	5.1	95.70	95.40	11.9	45,847	0.03%
2018/01/25	28	95.81	11.3	95.87	95.40	16.7	45,486	0.04%
2018/01/24	125	95.95	59	96.12	95.90	66	44,848	0.15%	大買/
2018/01/23	22.7	95.94	34.2	96.05	96.90	-11.6	44,696	-0.03%
2018/01/22	25.1	96.70	137	96.59	96.60	-111.9	44,513	-0.25%	大賣/鉅額交易
2018/01/19	75	96.01	139	95.88	96.90	-64	43,848	-0.15%	大賣/
2018/01/18	121.1	94.47	46	94.42	93.80	75.1	42,486	0.18%	大買/
2018/01/17	9.3	92.97	18	93.22	93.40	-8.7	42,043	-0.02%
2018/01/16	31.2	93.36	4	93.38	93.40	27.2	41,887	0.06%
2018/01/15	19.2	92.98	40.4	92.87	93.30	-21.2	41,766	-0.05%
2018/01/12	37	91.85	12	92.00	91.80	25	41,540	0.06%
2018/01/11	47.8	91.52	19	91.56	91.40	28.7	41,459	0.07%
2018/01/10	88.8	90.88	7	90.86	90.80	81.8	40,939	0.20%
2018/01/09	20.8	92.01	16.3	92.31	91.80	4.5	40,640	0.01%
2018/01/08	63.1	91.86	8	91.85	91.80	55.1	40,616	0.14%
2018/01/05	49	92.04	12	92.51	93.00	37	40,275	0.09%
2018/01/04	49.2	92.71	15	92.54	92.60	34.2	39,996	0.09%
2018/01/03	15.1	94.45	6	94.32	94.00	9.1	39,819	0.02%
2018/01/02	15.2	95.06	33	95.07	95.00	-17.8	39,215	-0.05%