鴻海 (2317)-元大-沙鹿券商分點個股進出

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
156.0
漲跌
▲2.0
漲幅
+1.30%
成交量
67,080張
產業
上市其他電子類股
5917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-沙鹿券商分點個股進出

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-沙鹿券商分點個股進出
元大-沙鹿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
2024/05/03	51	157.32	45	157.38	156.00	6	107,787	0.01%
2024/05/02	135.3	153.12	43.7	153.78	154.00	91.6	107,073	0.09%	大買/
2024/04/30	49.2	157.78	41	157.30	156.00	8.2	106,176	0.01%
2024/04/29	63.6	159.14	118.5	158.65	158.50	-55	105,289	-0.05%	大賣/
2024/04/26	29.2	155.92	118.3	155.77	155.00	-89.1	104,036	-0.09%	大賣/
2024/04/25	68.9	152.91	30.7	152.94	151.50	38.2	102,659	0.04%
2024/04/24	41.7	152.14	87.2	151.73	156.00	-45.5	101,157	-0.05%
2024/04/23	76.6	145.07	59.1	144.20	144.00	17.5	98,752	0.02%
2024/04/22	50.2	142.46	47.1	142.96	143.00	3.1	98,059	0.00%
2024/04/19	126.7	142.93	84.5	143.03	143.00	42.2	97,247	0.04%	大買/
2024/04/18	42.5	146.89	63.5	147.59	148.00	-21	95,526	-0.02%
2024/04/17	65.5	144.44	49.6	144.80	146.50	15.8	94,851	0.02%
2024/04/16	103	139.86	125.5	139.81	141.00	-22.4	93,480	-0.02%	大買/大賣/
2024/04/15	85.3	147.36	64.7	146.70	146.00	20.6	90,976	0.02%
2024/04/12	90.1	150.75	34.2	151.86	150.50	55.9	89,690	0.06%
2024/04/11	127.8	150.04	160.7	149.52	150.00	-33	87,961	-0.04%	大買/大賣/
2024/04/10	40.9	156.14	161.2	155.52	154.50	-120.3	85,355	-0.14%	大賣/鉅額交易
2024/04/09	53.8	158.35	55.9	158.89	158.00	-2.1	84,044	0.00%
2024/04/08	75	158.03	24.3	158.43	158.00	50.7	82,682	0.06%
2024/04/03	83.9	156.63	41.2	156.71	159.00	42.7	81,311	0.05%
2024/04/02	56.6	155.53	93.9	155.89	159.00	-37.3	79,344	-0.05%
2024/04/01	27.7	151.69	25.6	151.79	150.50	2.1	76,692	0.00%
2024/03/29	96.5	153.35	95.1	153.48	150.00	1.3	75,560	0.00%
2024/03/28	175.4	153.06	235	153.52	155.50	-59.6	73,210	-0.08%	大買/大賣/
2024/03/27	75.3	146.19	114	147.62	148.50	-38.7	70,339	-0.06%	大賣/
2024/03/26	58.5	143.45	98.8	143.31	142.00	-40.2	68,483	-0.06%
2024/03/25	51.1	145.62	91.1	145.90	145.50	-39.9	66,381	-0.06%
2024/03/22	97.3	145.13	112.1	146.06	145.50	-14.7	64,505	-0.02%	大賣/
2024/03/21	33.9	141.61	86.6	142.09	142.50	-52.7	61,032	-0.09%
2024/03/20	32.1	138.70	84.6	139.02	138.00	-52.5	58,649	-0.09%
2024/03/19	40.8	133.94	56.5	134.16	136.00	-15.7	55,781	-0.03%
2024/03/18	75.7	132.96	122.8	133.96	136.00	-47.1	53,182	-0.09%	大賣/
2024/03/15	119.9	131.49	276.2	131.03	132.00	-156.3	49,532	-0.32%	大買/大賣/鉅額交易
2024/03/14	62	119.25	135.2	119.86	121.00	-73.2	43,236	-0.17%	大賣/
2024/03/13	63.6	120.66	178.2	120.74	120.50	-114.6	40,314	-0.28%	大賣/鉅額交易
2024/03/12	66.3	116.33	356.7	116.30	119.00	-290.4	34,910	-0.83%	大賣/鉅額交易
2024/03/11	10.3	108.01	89	109.03	109.50	-78.7	29,389	-0.27%
2024/03/08	22	106.57	28.4	107.54	105.00	-6.4	27,431	-0.02%
2024/03/07	5.6	107.55	27.8	107.81	107.50	-22.3	26,533	-0.08%
2024/03/06	0.1	106.00	8.8	106.63	106.50	-8.8	26,183	-0.03%
2024/03/05	26.1	107.12	41.9	107.53	106.50	-15.8	26,190	-0.06%
2024/03/04	24.6	105.10	147.6	105.66	106.50	-122.9	25,463	-0.48%	大賣/鉅額交易
2024/03/01	11.1	102.68	0	0.00	102.00	11.1	24,125	0.05%
2024/02/29	7.8	103.17	9.2	103.36	103.00	-1.4	24,041	-0.01%
2024/02/27	4.9	103.69	15.2	103.67	103.50	-10.2	23,750	-0.04%
2024/02/26	14.1	103.82	9.5	103.50	103.50	4.6	23,649	0.02%
2024/02/23	19	103.47	1	103.00	103.00	18	23,790	0.08%
2024/02/22	0.1	103.50	7	103.36	103.50	-7	24,119	-0.03%
2024/02/21	3.1	103.48	2.3	103.00	103.00	0.8	24,289	0.00%
2024/02/20	5.6	103.86	24.8	103.73	103.50	-19.2	24,762	-0.08%
2024/02/19	6.5	102.46	16.3	102.67	103.00	-9.7	24,617	-0.04%
2024/02/16	14.4	101.07	2.6	101.20	101.50	11.9	25,053	0.05%
2024/02/15	8.6	101.44	8.4	101.48	101.00	0.3	25,287	0.00%
2024/02/05	3.6	101.50	1.1	101.50	101.50	2.5	25,125	0.01%
2024/02/02	6.1	101.67	0	0.00	102.00	6.1	25,105	0.02%
2024/02/01	0	0.00	7.3	102.50	103.00	-7.3	25,344	-0.03%
2024/01/31	6.1	102.00	8.7	102.06	102.50	-2.6	25,428	-0.01%
2024/01/30	0	0.00	2.6	102.38	102.00	-2.6	25,581	-0.01%
2024/01/29	5	102.60	0	0.00	102.50	5	25,927	0.02%
2024/01/26	3	102.83	37.6	102.53	102.50	-34.6	26,364	-0.13%
2024/01/25	1.5	101.34	12.7	101.82	102.00	-11.2	26,353	-0.04%
2024/01/24	6	100.92	7.1	100.65	100.50	-1.1	26,387	0.00%
2024/01/23	3.2	99.99	10	100.90	101.00	-6.9	27,103	-0.03%
2024/01/22	22	100.09	40	100.00	99.90	-18	29,035	-0.06%
2024/01/19	1.3	100.50	2.8	100.50	100.50	-1.5	29,204	-0.01%
2024/01/18	9.1	99.21	8.3	99.60	99.90	0.8	29,563	0.00%
2024/01/17	26	99.02	28	99.12	98.60	-2	29,936	-0.01%
2024/01/16	11.2	99.92	1	100.00	100.00	10.2	30,976	0.03%
2024/01/15	14.2	100.21	0	0.00	100.00	14.2	31,922	0.04%
2024/01/12	6.1	100.51	2	100.50	100.50	4.1	32,081	0.01%
2024/01/11	13.4	99.99	1	100.00	100.50	12.4	32,209	0.04%
2024/01/10	21.5	100.52	12	100.50	100.00	9.5	32,083	0.03%
2024/01/09	40	101.76	4.4	101.55	101.00	35.6	31,963	0.11%
2024/01/08	23.8	102.25	0.5	102.20	101.50	23.3	31,828	0.07%
2024/01/05	7	104.00	11.2	104.22	104.00	-4.1	31,693	-0.01%
2024/01/04	0	104.00	0	0.00	104.00	0	31,937	0.00%
2024/01/03	1	104.50	6.1	104.50	104.50	-5.1	32,154	-0.02%
2024/01/02	5.1	104.50	17.3	104.82	105.00	-12.2	32,305	-0.04%
2023/12/29	5	104.10	17.3	104.50	104.50	-12.3	32,250	-0.04%
2023/12/28	8.2	103.50	8.7	103.62	104.00	-0.5	32,274	0.00%
2023/12/27	4	103.50	8.5	103.50	103.50	-4.5	32,180	-0.01%
2023/12/26	0.1	103.50	2	103.51	104.00	-2	32,097	-0.01%
2023/12/25	0	103.50	1	103.51	103.50	-1	32,284	0.00%
2023/12/22	0	103.36	3	103.33	103.50	-3	32,363	-0.01%
2023/12/21	3.1	103.17	9	103.28	103.50	-5.9	32,468	-0.02%
2023/12/20	1.3	102.95	37	103.20	104.50	-35.7	32,160	-0.11%
2023/12/19	10.9	101.72	23.4	102.30	102.50	-12.5	31,507	-0.04%
2023/12/18	10.1	101.75	14.6	101.91	102.00	-4.5	31,329	-0.01%
2023/12/15	5.6	101.15	21	101.00	101.50	-15.4	31,177	-0.05%
2023/12/14	5.4	101.50	12.6	101.76	102.00	-7.2	30,726	-0.02%
2023/12/13	13.2	101.00	2.2	100.73	101.00	11.1	30,500	0.04%
2023/12/12	2	101.00	3.3	100.73	101.00	-1.3	30,839	0.00%
2023/12/11	12.8	100.84	1	101.00	101.00	11.7	30,769	0.04%
2023/12/08	2	101.50	3	101.33	101.50	-1	30,658	0.00%
2023/12/07	4.5	101.00	1.3	100.63	101.00	3.2	30,887	0.01%
2023/12/06	3.2	101.03	15	101.33	101.00	-11.8	30,950	-0.04%
2023/12/05	4.3	100.88	1	100.50	101.00	3.3	30,895	0.01%
2023/12/04	15.1	100.83	10	101.30	101.00	5.1	30,773	0.02%
2023/12/01	26.6	100.68	6.3	100.82	100.50	20.3	30,811	0.07%
2023/11/30	6.6	101.61	3.2	101.54	101.50	3.4	30,592	0.01%
2023/11/29	1.8	102.06	3.2	102.03	102.00	-1.4	30,267	0.00%
2023/11/28	6.2	102.08	14.1	102.50	102.50	-7.8	29,970	-0.03%
2023/11/27	10.5	102.07	15.3	101.57	101.50	-4.8	30,482	-0.02%
2023/11/24	3.6	101.50	2	101.50	101.50	1.6	30,442	0.01%
2023/11/22	6.4	102.73	10	103.10	102.00	-3.6	31,063	-0.01%
2023/11/21	8.4	101.86	15.2	101.86	102.50	-6.9	30,942	-0.02%
2023/11/20	8.4	101.03	8.2	101.06	101.00	0.3	31,170	0.00%
2023/11/17	8	102.33	22.2	102.59	102.50	-14.2	30,949	-0.05%
2023/11/16	7.1	100.75	15.4	100.99	101.00	-8.3	30,387	-0.03%
2023/11/15	22.3	100.32	36.3	100.16	100.50	-14	30,054	-0.05%
2023/11/14	8.8	100.15	16.4	99.72	100.00	-7.6	29,488	-0.03%
2023/11/13	5.3	97.78	8.4	98.00	97.70	-3.1	29,120	-0.01%
2023/11/10	16.5	97.15	8.3	97.40	97.20	8.2	29,544	0.03%
2023/11/09	17.2	98.02	22.9	98.09	97.90	-5.6	30,337	-0.02%
2023/11/08	6.2	96.63	19.2	96.54	97.00	-13	30,321	-0.04%
2023/11/07	18.4	95.76	7	95.96	96.10	11.4	30,373	0.04%
2023/11/06	5.5	96.81	21.5	97.38	96.40	-16	30,281	-0.05%
2023/11/03	60.9	95.60	10	95.71	95.80	50.9	29,982	0.17%
2023/11/02	6.5	96.93	10.2	96.81	97.00	-3.7	29,758	-0.01%
2023/11/01	30.5	95.89	10.1	95.85	95.60	20.4	30,097	0.07%
2023/10/31	12	96.00	22.2	96.27	96.50	-10.2	30,309	-0.03%
2023/10/30	145.6	95.25	61	96.21	94.50	84.6	29,933	0.28%	大買/
2023/10/27	21.1	98.43	0	98.70	98.20	21.1	28,083	0.08%
2023/10/26	34.6	98.46	3.6	98.37	98.50	30.9	28,036	0.11%
2023/10/25	43.8	99.04	0.2	99.52	99.00	43.6	27,773	0.16%
2023/10/24	107.7	98.50	41.1	98.51	98.30	66.7	27,620	0.24%	大買/
2023/10/23	108	100.78	16	100.69	100.50	92	26,288	0.35%	大買/
2023/10/20	16.1	103.38	8	103.75	103.50	8.1	25,919	0.03%
2023/10/19	23.1	103.72	3.1	104.19	103.50	20	25,714	0.08%
2023/10/18	13.7	105.94	2	106.21	105.50	11.7	25,514	0.05%
2023/10/17	1.1	106.53	7	107.14	106.50	-5.9	25,614	-0.02%
2023/10/16	2.1	107.00	6.4	107.00	107.00	-4.4	26,265	-0.02%
2023/10/13	3.2	106.81	16	106.69	107.50	-12.8	26,851	-0.05%
2023/10/12	1	106.50	22	106.89	107.00	-21	27,096	-0.08%
2023/10/11	4.6	106.00	12.2	106.33	106.00	-7.7	27,348	-0.03%
2023/10/06	5.1	105.29	12	105.33	105.50	-6.9	27,369	-0.03%
2023/10/05	2.2	103.27	0	0.00	103.50	2.2	27,528	0.01%
2023/10/04	8.5	102.82	5	103.00	103.00	3.5	27,645	0.01%
2023/10/03	6.1	104.08	1	104.00	104.00	5.1	27,599	0.02%
2023/10/02	1.2	104.57	20.1	104.50	104.50	-18.9	27,816	-0.07%
2023/09/28	12.4	103.55	1	104.50	104.00	11.4	28,735	0.04%
2023/09/27	9.3	103.89	10	104.00	104.00	-0.7	29,226	0.00%
2023/09/26	19.8	104.27	11	104.00	104.00	8.8	30,286	0.03%
2023/09/25	18.1	105.06	3	105.50	105.50	15.1	31,242	0.05%
2023/09/22	16.1	105.22	0.2	105.50	105.00	15.9	31,773	0.05%
2023/09/21	14.5	105.32	5	105.50	105.00	9.5	32,181	0.03%
2023/09/20	20.5	106.26	1	106.50	106.00	19.5	32,555	0.06%
2023/09/19	5.3	106.99	15.1	106.87	106.50	-9.9	33,360	-0.03%
2023/09/18	9.3	106.02	24.2	106.14	106.50	-14.9	34,796	-0.04%
2023/09/15	30	106.43	6	106.09	106.00	24	35,058	0.07%
2023/09/14	2.5	106.46	11.3	106.50	106.50	-8.8	34,962	-0.03%
2023/09/13	4.3	106.01	16	107.00	106.00	-11.8	35,116	-0.03%
2023/09/12	0	0.00	8.5	106.87	107.50	-8.5	35,594	-0.02%
2023/09/11	5.2	105.11	17	105.06	105.00	-11.8	35,679	-0.03%
2023/09/08	6.2	105.58	1.7	105.50	106.00	4.6	35,975	0.01%
2023/09/07	7.3	105.52	16.2	105.57	105.50	-8.9	36,936	-0.02%
2023/09/06	7.9	106.12	4	106.13	106.00	3.9	38,325	0.01%
2023/09/05	10	107.00	1	107.00	107.00	9	38,319	0.02%
2023/09/04	10.2	106.51	0	0.00	106.50	10.2	38,384	0.03%
2023/09/01	0	0.00	3.3	107.11	107.50	-3.3	38,403	-0.01%
2023/08/31	6.2	106.16	10.1	105.85	106.50	-3.9	38,772	-0.01%
2023/08/30	12.3	106.34	1.3	106.00	106.00	11.1	38,234	0.03%
2023/08/29	34.2	105.77	15.5	105.68	106.00	18.7	38,783	0.05%
2023/08/28	3.7	108.89	5	108.30	108.00	-1.3	38,485	0.00%
2023/08/25	3.1	108.01	6	108.42	108.00	-2.9	39,185	-0.01%
2023/08/24	15.7	109.58	27.2	109.31	109.50	-11.5	40,302	-0.03%
2023/08/23	0.6	106.68	5.1	107.00	106.50	-4.4	40,756	-0.01%
2023/08/22	12	106.50	0	0.00	106.50	12	41,061	0.03%
2023/08/21	0.3	106.00	0	0.00	106.00	0.3	41,271	0.00%
2023/08/18	13.6	106.45	0.6	106.17	106.00	13	41,354	0.03%
2023/08/17	6.1	106.18	5.3	106.43	106.50	0.8	41,432	0.00%
2023/08/16	33.7	105.69	18	105.94	105.50	15.7	41,323	0.04%
2023/08/15	41.4	107.64	5	107.90	107.00	36.4	41,146	0.09%
2023/08/14	3.1	109.51	31	109.37	110.00	-27.9	40,542	-0.07%
2023/08/11	9.2	109.09	2.7	109.19	108.50	6.5	40,690	0.02%
2023/08/10	7.7	109.87	11.5	109.94	110.00	-3.8	41,012	-0.01%
2023/08/09	6.4	110.52	7.3	110.99	110.50	-0.9	41,109	0.00%
2023/08/08	9.2	110.45	9.6	110.42	110.50	-0.4	41,947	0.00%
2023/08/07	20.3	110.90	4.1	112.00	109.50	16.2	41,823	0.04%
2023/08/04	2	109.76	30	109.67	111.00	-28	41,358	-0.07%
2023/08/02	12.2	108.63	2	108.75	108.00	10.2	41,384	0.02%
2023/08/01	1.4	109.92	3	110.00	110.50	-1.6	40,993	0.00%
2023/07/31	10.2	109.17	5	109.00	108.50	5.2	40,803	0.01%
2023/07/28	8.6	109.90	3	109.83	109.50	5.6	40,510	0.01%
2023/07/27	17.1	111.44	20.1	110.98	110.50	-2.9	40,589	-0.01%
2023/07/26	2.3	111.50	42	111.86	111.50	-39.7	40,899	-0.10%
2023/07/25	34.1	110.46	51.2	110.73	112.00	-17.1	40,721	-0.04%
2023/07/24	2.1	107.74	4.7	108.11	108.00	-2.6	39,989	-0.01%
2023/07/21	6.2	107.34	6	107.50	107.50	0.2	40,226	0.00%
2023/07/20	12.1	108.29	22.3	108.73	108.00	-10.1	40,260	-0.03%
2023/07/19	31.9	109.70	13.9	110.29	108.50	18	40,018	0.04%
2023/07/18	13.4	111.78	47.3	112.07	112.00	-33.9	39,654	-0.09%
2023/07/17	32.1	110.06	31.1	110.13	110.50	1	39,110	0.00%
2023/07/14	7	108.08	15.2	108.90	109.50	-8.2	38,735	-0.02%
2023/07/13	40.5	108.05	9	108.00	107.00	31.5	38,284	0.08%
2023/07/12	15.5	106.80	3.1	107.00	107.50	12.5	38,042	0.03%
2023/07/11	9.5	105.03	10.2	105.00	105.00	-0.6	37,842	0.00%
2023/07/10	11.7	105.13	2	105.01	104.50	9.7	37,828	0.03%
2023/07/07	20.2	105.10	12.8	105.20	105.50	7.4	37,756	0.02%
2023/07/06	37	105.93	6.3	106.02	105.50	30.7	37,732	0.08%
2023/07/05	17.2	108.34	4.7	108.94	108.50	12.5	36,789	0.03%
2023/07/04	70.4	110.69	18	110.58	110.00	52.4	36,139	0.15%
2023/07/03	34.3	114.50	108.5	114.87	115.00	-74.2	35,462	-0.21%	大賣/
2023/06/30	24.1	111.96	13.4	112.33	113.00	10.7	34,309	0.03%
2023/06/29	44.5	113.90	11.1	114.64	113.00	33.4	33,829	0.10%
2023/06/28	24.5	115.37	19.6	115.18	115.00	5	33,522	0.01%
2023/06/27	11.9	114.56	7.5	115.09	114.00	4.4	33,179	0.01%
2023/06/26	36.6	115.28	32.9	115.35	115.50	3.7	32,601	0.01%
2023/06/21	5.3	112.69	46.6	112.96	113.00	-41.3	32,082	-0.13%
2023/06/20	9.2	112.45	21	112.17	112.50	-11.8	32,028	-0.04%
2023/06/19	2.3	111.78	17.6	112.37	112.50	-15.4	31,892	-0.05%
2023/06/16	1.2	111.93	18.9	112.34	111.00	-17.7	31,825	-0.06%
2023/06/15	26.2	111.31	32.1	111.95	111.50	-5.9	31,398	-0.02%
2023/06/14	7.2	112.49	32	112.47	112.50	-24.8	31,855	-0.08%
2023/06/13	116.6	112.79	61.1	112.71	112.50	55.5	31,723	0.17%	大買/
2023/06/12	20.4	109.92	112	110.03	110.50	-91.6	30,901	-0.30%	大賣/
2023/06/09	3.3	107.50	7	107.64	108.00	-3.8	29,760	-0.01%
2023/06/08	6	107.25	0	0.00	107.00	6	29,876	0.02%
2023/06/07	4	107.50	9.2	107.49	108.00	-5.2	30,051	-0.02%
2023/06/06	9.9	106.66	6.1	106.67	107.00	3.8	30,703	0.01%
2023/06/05	14.1	108.10	7.3	107.93	107.50	6.8	30,622	0.02%
2023/06/02	15.9	108.12	19	108.68	108.00	-3.1	31,419	-0.01%
2023/06/01	5.3	107.18	31	107.30	108.00	-25.6	31,156	-0.08%
2023/05/31	16.5	106.59	4.4	105.71	106.50	12.1	30,871	0.04%
2023/05/30	29.1	106.90	41.8	106.83	107.00	-12.7	30,356	-0.04%
2023/05/29	12.5	104.50	35.3	104.73	105.50	-22.8	29,635	-0.08%
2023/05/26	16.6	102.55	2.4	102.29	102.50	14.2	29,233	0.05%
2023/05/25	5	102.50	1	102.50	102.50	4	28,999	0.01%
2023/05/24	4.4	102.50	0	0.00	103.00	4.4	28,936	0.02%
2023/05/23	35.1	102.70	2	102.50	102.50	33.1	28,904	0.11%
2023/05/22	18.1	102.53	1	102.50	103.00	17.1	28,907	0.06%
2023/05/19	14.9	102.65	1	103.00	103.00	13.9	29,083	0.05%
2023/05/18	0	0.00	2	103.00	103.00	-2	29,193	-0.01%
2023/05/17	15.9	102.41	24	102.48	102.50	-8.1	29,333	-0.03%
2023/05/16	24.9	102.18	6	102.50	102.00	18.9	28,993	0.07%
2023/05/15	47.1	102.14	5.8	102.07	102.00	41.4	28,601	0.14%
2023/05/12	14.1	106.17	1.3	105.30	102.50	12.8	28,557	0.04%
2023/05/11	14.1	106.17	1.3	105.30	105.00	12.8	27,867	0.05%
2023/05/10	5	106.40	10.1	106.40	106.50	-5.1	27,910	-0.02%
2023/05/09	13.2	106.15	26.3	105.94	106.50	-13.1	28,140	-0.05%
2023/05/08	3.3	105.00	0.1	105.04	105.00	3.2	28,301	0.01%
2023/05/05	0.2	105.00	2	105.00	105.00	-1.9	28,849	-0.01%
2023/05/04	1.5	105.03	5	105.10	105.00	-3.5	29,465	-0.01%
2023/05/03	9.5	105.50	8	105.38	105.50	1.4	29,917	0.00%
2023/05/02	4.2	105.83	44.3	105.46	106.00	-40.1	30,781	-0.13%
2023/04/28	1.5	104.00	1	104.50	104.50	0.5	31,312	0.00%
2023/04/27	40.1	103.52	2	103.50	103.50	38.1	31,454	0.12%
2023/04/26	11	103.82	2	103.75	103.50	9	31,624	0.03%
2023/04/25	13.2	103.38	2	103.50	103.00	11.2	31,354	0.04%
2023/04/24	12.7	103.83	0	0.00	103.50	12.7	31,215	0.04%
2023/04/21	9.2	104.44	10.1	104.75	104.00	-0.9	31,240	0.00%
2023/04/20	3	104.50	16	104.06	104.50	-13	31,018	-0.04%
2023/04/19	7.2	104.01	15	103.97	104.00	-7.8	31,244	-0.02%
2023/04/18	4.3	104.00	0	104.00	104.50	4.2	31,266	0.01%
2023/04/17	24.2	104.00	2	104.00	104.00	22.2	31,594	0.07%
2023/04/14	17.4	103.97	14	104.00	104.50	3.4	32,030	0.01%
2023/04/13	6.5	103.00	4.2	103.00	103.00	2.2	32,380	0.01%
2023/04/12	15.7	103.13	0.1	103.00	102.50	15.6	32,302	0.05%
2023/04/11	17.1	103.06	0	0.00	103.50	17.1	32,585	0.05%
2023/04/10	9	103.10	3.8	103.61	103.00	5.2	32,478	0.02%
2023/04/07	5	103.69	6	103.50	103.00	-1	32,418	0.00%
2023/04/06	12	103.93	6	104.50	103.50	6	32,371	0.02%
2023/03/31	4.4	104.15	8	104.19	104.00	-3.7	31,976	-0.01%
2023/03/30	1.1	104.48	2	104.00	104.50	-1	32,025	0.00%
2023/03/29	6.2	103.02	2.1	103.06	103.50	4.1	32,165	0.01%
2023/03/28	13.1	103.31	0	0.00	103.00	13.1	32,556	0.04%
2023/03/27	12.7	104.16	3.1	103.85	103.50	9.6	32,645	0.03%
2023/03/24	11.4	105.30	76.5	104.76	105.50	-65.1	33,306	-0.20%
2023/03/23	2.1	103.74	8.2	103.02	103.50	-6.1	32,568	-0.02%
2023/03/22	4.4	103.97	1.3	103.89	103.50	3.1	32,454	0.01%
2023/03/21	0.3	103.24	11.7	103.90	103.50	-11.4	32,672	-0.03%
2023/03/20	7.4	102.73	7	103.00	102.50	0.4	32,644	0.00%
2023/03/17	7.6	103.55	13.5	103.91	103.50	-5.9	32,828	-0.02%
2023/03/16	9.9	102.60	51.1	102.16	102.00	-41.2	32,303	-0.13%
2023/03/15	12	102.75	15.2	102.53	102.50	-3.2	32,585	-0.01%
2023/03/14	5	102.00	3	101.67	102.00	2	33,160	0.01%
2023/03/13	3.3	102.03	9	102.50	103.00	-5.8	33,434	-0.02%
2023/03/10	15.2	101.77	3	102.00	102.00	12.1	34,333	0.04%
2023/03/09	19.8	102.81	25.3	103.00	102.50	-5.5	34,973	-0.02%
2023/03/08	10.6	104.45	7.4	104.59	104.00	3.2	35,167	0.01%
2023/03/07	28.1	105.03	64.9	105.31	105.00	-36.7	35,211	-0.10%
2023/03/06	19	103.37	20.2	103.65	103.50	-1.2	34,782	0.00%
2023/03/03	10.1	102.70	19.1	103.32	102.50	-9	34,733	-0.03%
2023/03/02	8.1	102.44	3	102.50	102.50	5.1	34,949	0.01%
2023/03/01	45.2	100.88	34	102.34	102.00	11.1	35,010	0.03%
2023/02/24	41.4	101.44	3.1	101.69	101.00	38.3	34,736	0.11%
2023/02/23	6	102.67	17.5	102.82	103.00	-11.5	34,341	-0.03%
2023/02/22	15.9	101.65	4	101.63	102.00	11.9	34,713	0.03%
2023/02/21	10.9	102.54	17	102.53	102.50	-6.1	34,783	-0.02%
2023/02/20	21.1	103.19	16.8	102.98	103.00	4.3	35,331	0.01%
2023/02/17	2.5	103.00	5.1	103.20	103.50	-2.5	35,745	-0.01%
2023/02/16	5.3	103.10	26.3	103.27	103.50	-21	36,384	-0.06%
2023/02/15	3.1	102.00	21.9	102.18	102.50	-18.8	37,202	-0.05%
2023/02/14	2.6	101.94	18.1	101.81	102.00	-15.5	37,250	-0.04%
2023/02/13	31.9	101.50	4	101.38	101.00	27.8	37,616	0.07%
2023/02/10	7.4	101.63	18	101.42	101.50	-10.6	37,809	-0.03%
2023/02/09	23.1	100.85	33.1	101.38	101.00	-10.1	38,059	-0.03%
2023/02/08	13	100.62	4.5	100.50	100.50	8.5	38,379	0.02%
2023/02/07	29.1	101.33	2	102.00	100.50	27.1	38,627	0.07%
2023/02/06	35.2	101.73	28.8	101.51	101.50	6.5	38,581	0.02%
2023/02/03	23.7	99.69	20.2	99.69	99.60	3.5	38,523	0.01%
2023/02/02	44.1	100.19	2.9	100.50	100.00	41.2	38,531	0.11%
2023/02/01	33.3	100.05	4	100.00	100.00	29.3	38,077	0.08%
2023/01/31	30.6	99.89	33.8	100.02	99.70	-3.2	37,933	-0.01%
2023/01/30	58.8	98.45	1.5	98.33	98.10	57.4	37,093	0.15%
2023/01/17	28.6	98.23	4	98.28	98.10	24.6	36,341	0.07%
2023/01/16	28.7	98.46	3	98.50	98.10	25.7	36,361	0.07%
2023/01/13	11.1	98.83	5	99.00	98.60	6.1	36,315	0.02%
2023/01/12	12	98.86	5	99.04	98.60	7	36,978	0.02%
2023/01/11	7.1	99.26	1	99.40	99.10	6.1	37,569	0.02%
2023/01/10	4	99.25	4	99.38	99.40	0	37,879	0.00%
2023/01/09	27.7	99.22	7	99.14	99.10	20.7	38,027	0.05%
2023/01/06	16.8	98.61	3	98.70	98.40	13.8	37,890	0.04%
2023/01/05	30.7	98.21	1	98.40	98.00	29.7	38,045	0.08%
2023/01/04	27	98.35	3.1	98.22	98.10	23.9	38,079	0.06%
2023/01/03	35.7	98.47	21	98.79	99.10	14.7	38,013	0.04%
2022/12/30	10.5	99.91	2	99.90	99.90	8.5	37,602	0.02%
2022/12/29	50.6	99.78	3	99.70	99.70	47.6	37,753	0.13%
2022/12/28	10.3	100.45	4	100.13	100.50	6.3	38,005	0.02%
2022/12/27	8.1	100.88	4	100.50	100.50	4.1	37,915	0.01%
2022/12/26	2.1	101.00	4.2	101.12	101.00	-2.1	38,115	-0.01%
2022/12/23	5.1	100.51	1	100.51	101.00	4	38,434	0.01%
2022/12/22	2.4	100.58	1	100.50	101.00	1.4	38,849	0.00%
2022/12/21	25.1	100.32	0	100.50	100.00	25.1	39,308	0.06%
2022/12/20	38.5	100.47	5	100.60	100.00	33.5	39,198	0.09%
2022/12/19	9.6	100.95	0	0.00	101.50	9.6	39,135	0.02%
2022/12/16	35.9	101.07	16	100.84	100.50	19.9	38,899	0.05%
2022/12/15	15	101.67	0	0.00	101.50	15	38,102	0.04%
2022/12/14	4.2	102.14	6	102.17	102.50	-1.8	38,124	0.00%
2022/12/13	28.2	101.32	2	101.00	101.00	26.2	38,141	0.07%
2022/12/12	10.5	101.57	8	101.88	102.00	2.5	37,850	0.01%
2022/12/09	31.1	102.26	6	102.50	102.00	25.1	38,145	0.07%
2022/12/08	21.3	101.74	1	101.50	101.50	20.3	37,890	0.05%
2022/12/07	9.2	102.62	7.1	102.86	102.00	2.2	37,817	0.01%
2022/12/06	41.4	103.31	0	104.50	103.00	41.4	37,621	0.11%
2022/12/05	27.3	106.66	11.2	105.87	105.50	16.1	37,014	0.04%
2022/12/02	29.2	105.40	122.1	105.21	105.50	-93	36,500	-0.25%	大賣/
2022/12/01	10.4	102.62	77.1	102.55	103.00	-66.7	35,734	-0.19%
2022/11/30	22.2	100.67	6	101.17	100.50	16.2	34,905	0.05%
2022/11/29	23	99.89	6	99.92	100.00	17	34,038	0.05%
2022/11/28	31.5	99.97	8.4	99.93	100.00	23.1	33,757	0.07%
2022/11/25	59	100.82	3	100.67	100.50	56	33,605	0.17%
2022/11/24	22.7	100.17	8	100.63	101.00	14.7	33,507	0.04%
2022/11/23	6.2	101.10	2.3	101.06	100.50	4	33,169	0.01%
2022/11/22	15.4	100.15	1	100.00	100.50	14.4	33,091	0.04%
2022/11/21	24	100.38	1	100.50	100.00	23	32,902	0.07%
2022/11/18	24.4	100.96	4	101.50	100.50	20.4	32,636	0.06%
2022/11/17	19.2	101.29	5	101.30	101.50	14.2	32,326	0.04%
2022/11/16	21.2	101.57	50	101.98	101.50	-28.8	32,188	-0.09%
2022/11/15	8.3	101.88	6	101.50	101.50	2.3	31,685	0.01%
2022/11/14	34.5	100.09	23.4	100.22	101.50	11.1	31,198	0.04%
2022/11/11	62.3	100.22	10	100.50	100.00	52.3	30,512	0.17%
2022/11/10	25.4	100.63	0	0.00	100.50	25.4	29,543	0.09%
2022/11/09	14.1	101.82	12.5	102.10	102.50	1.6	29,373	0.01%
2022/11/08	39.5	100.11	5	100.10	100.00	34.5	29,190	0.12%
2022/11/07	60.9	100.01	1	100.00	100.00	59.9	29,498	0.20%
2022/11/04	55.9	100.12	8	100.06	100.50	47.9	29,858	0.16%
2022/11/03	9.2	101.00	1.2	101.07	101.00	8.1	29,990	0.03%
2022/11/02	15.3	101.48	4	101.63	102.00	11.3	29,765	0.04%
2022/11/01	17.3	101.42	1.2	101.54	101.50	16.1	29,668	0.05%
2022/10/31	16.2	101.98	2.9	102.15	102.50	13.4	29,304	0.05%
2022/10/28	2.5	103.79	4	103.88	104.00	-1.5	29,222	-0.01%
2022/10/27	1.1	104.48	7	104.57	104.00	-5.9	29,368	-0.02%
2022/10/26	2.1	103.50	6.3	103.90	104.00	-4.2	29,519	-0.01%
2022/10/25	5.1	102.31	4	103.37	103.50	1	29,293	0.00%
2022/10/24	4.2	103.25	1	103.00	103.00	3.2	29,045	0.01%
2022/10/21	3.2	102.37	4.2	103.13	103.50	-1	28,923	0.00%
2022/10/20	22.7	101.62	15	102.00	102.50	7.7	29,034	0.03%
2022/10/19	8.1	103.62	5	103.90	103.00	3.1	28,453	0.01%
2022/10/18	18.1	103.80	0	104.00	103.50	18.1	28,204	0.06%
2022/10/17	16.3	104.82	6.3	104.52	105.00	10	28,041	0.04%
2022/10/14	8	105.00	4.1	105.00	105.00	3.9	27,956	0.01%
2022/10/13	5.1	103.90	2.2	103.50	103.50	2.9	28,122	0.01%
2022/10/12	17.2	103.53	1.1	103.52	103.00	16.1	27,974	0.06%
2022/10/11	14.2	104.15	3	104.33	104.00	11.2	27,628	0.04%
2022/10/07	5	107.50	1	107.50	107.50	4	27,413	0.01%
2022/10/06	7.2	107.35	5	107.00	107.50	2.2	27,815	0.01%
2022/10/05	15.2	106.99	42.4	106.40	107.00	-27.3	27,893	-0.10%
2022/10/04	4.4	102.04	0.3	103.00	102.50	4.1	27,455	0.01%
2022/10/03	6.4	101.33	0	0.00	101.00	6.4	27,474	0.02%
2022/09/30	6.3	101.26	5.1	100.60	102.00	1.2	27,695	0.00%
2022/09/29	11.2	101.24	0.1	102.00	101.50	11.1	27,913	0.04%
2022/09/28	52.7	101.72	13	101.23	100.50	39.7	28,002	0.14%
2022/09/27	17.1	103.56	3.1	103.52	103.50	14	27,942	0.05%
2022/09/26	26.4	104.32	9	104.83	104.00	17.4	28,760	0.06%
2022/09/23	9.3	106.56	2	106.50	106.50	7.3	29,122	0.03%
2022/09/22	9.1	106.50	8.1	106.75	107.00	1	29,606	0.00%
2022/09/21	8	106.75	1	107.00	107.00	7	29,763	0.02%
2022/09/20	1.1	107.50	6	108.33	108.50	-4.9	29,793	-0.02%
2022/09/19	5	106.60	0	107.50	107.00	5	29,797	0.02%
2022/09/16	16.3	107.16	0	107.50	107.50	16.3	30,004	0.05%
2022/09/15	0	108.50	2.5	108.00	108.00	-2.4	30,148	-0.01%
2022/09/14	14.7	107.86	0	0.00	107.50	14.7	30,383	0.05%
2022/09/13	1	110.00	20.1	109.87	110.00	-19.1	30,584	-0.06%
2022/09/12	2.1	108.02	3.1	108.50	108.50	-1	30,594	0.00%
2022/09/08	7.1	106.65	0.1	107.00	107.00	7	31,113	0.02%
2022/09/07	11.8	106.78	0	0.00	106.00	11.8	31,387	0.04%
2022/09/06	7.1	107.93	2	108.00	108.50	5.1	31,270	0.02%
2022/09/05	0.3	108.00	1.5	108.00	108.00	-1.2	31,528	0.00%
2022/09/02	4.3	107.62	1	108.00	107.50	3.3	31,931	0.01%
2022/09/01	28.7	107.38	74	107.00	107.50	-45.3	32,046	-0.14%
2022/08/31	2.1	108.50	3.2	108.68	109.00	-1.2	31,915	0.00%
2022/08/30	13	108.04	2	108.50	108.50	11	31,741	0.03%
2022/08/29	23.3	108.11	3	108.00	108.00	20.3	32,006	0.06%
2022/08/26	2	109.50	1.4	110.00	110.50	0.6	32,155	0.00%
2022/08/25	20.3	109.50	2.5	110.00	109.50	17.8	32,478	0.05%
2022/08/24	5.1	109.50	0	110.50	109.50	5.1	33,426	0.02%
2022/08/23	7	110.00	46.3	110.01	110.00	-39.2	34,509	-0.11%
2022/08/22	0	0.00	8.1	110.38	111.00	-8.1	34,940	-0.02%
2022/08/19	7	111.36	8	111.06	111.00	-1	35,525	0.00%
2022/08/18	5	111.50	4	112.00	112.00	1	35,898	0.00%
2022/08/17	1	111.50	7.5	112.00	112.50	-6.5	36,728	-0.02%
2022/08/16	5	110.80	3.1	111.18	111.00	1.9	36,840	0.01%
2022/08/15	25.3	111.99	8.4	112.02	112.00	17	36,930	0.05%
2022/08/12	6.1	113.16	49.1	113.32	112.50	-43	37,208	-0.12%
2022/08/11	55	112.50	105.9	112.46	113.00	-50.9	37,022	-0.14%	大賣/
2022/08/10	9	110.50	27.1	109.98	110.00	-18.1	36,918	-0.05%
2022/08/09	1.1	107.68	11.9	108.71	109.00	-10.8	36,398	-0.03%
2022/08/08	20.1	107.18	2	107.50	108.00	18.1	36,343	0.05%
2022/08/05	25.1	108.48	6	108.50	108.00	19.1	36,295	0.05%
2022/08/04	6.2	107.83	3	107.66	108.00	3.1	36,249	0.01%
2022/08/03	7.1	107.36	6.4	108.21	108.50	0.7	35,932	0.00%
2022/08/02	6.1	107.50	77	107.49	108.00	-70.9	35,709	-0.20%
2022/08/01	2.6	108.51	1.3	108.54	109.00	1.3	35,441	0.00%
2022/07/29	6.7	108.58	5	108.80	109.00	1.7	35,652	0.00%
2022/07/28	2.2	108.52	2	108.50	108.50	0.2	35,867	0.00%
2022/07/27	6	108.32	20.2	108.55	108.00	-14.2	36,003	-0.04%
2022/07/26	8	107.56	15	107.97	108.00	-7	35,778	-0.02%
2022/07/25	2.1	107.27	14.1	107.23	107.50	-12	35,635	-0.03%
2022/07/22	2.3	106.00	6.1	106.16	106.00	-3.8	35,447	-0.01%
2022/07/21	2	104.50	5.1	104.80	105.50	-3.1	35,462	-0.01%
2022/07/20	9.1	103.89	7	104.00	103.50	2.1	35,419	0.01%
2022/07/19	7.3	104.21	0	0.00	104.00	7.3	35,511	0.02%
2022/07/18	3.2	104.50	1	105.00	105.00	2.2	35,446	0.01%
2022/07/15	4	105.38	10	105.40	105.00	-6	35,469	-0.02%
2022/07/14	10.6	104.49	102.3	104.53	105.00	-91.7	35,384	-0.26%	大賣/
2022/07/13	4.4	103.11	8.1	103.37	102.50	-3.7	34,910	-0.01%
2022/07/12	11.1	100.07	0	100.50	100.50	11.1	34,569	0.03%
2022/07/11	16.3	101.03	4	101.00	101.00	12.3	34,330	0.04%
2022/07/08	11.6	102.39	7.3	103.16	102.00	4.3	34,172	0.01%
2022/07/07	5.6	101.68	21.8	102.12	103.50	-16.2	33,867	-0.05%
2022/07/06	22	100.99	1.5	102.00	100.50	20.5	33,478	0.06%
2022/07/05	29.2	102.09	10.2	101.66	102.50	19	33,199	0.06%
2022/07/04	27.7	100.55	4.3	100.44	100.00	23.4	32,860	0.07%
2022/07/01	31.4	106.95	22.6	106.46	106.00	8.8	32,262	0.03%
2022/06/30	26.5	109.35	9.4	109.71	109.00	17	31,744	0.05%
2022/06/29	48.4	111.49	4.2	111.38	111.00	44.2	31,393	0.14%
2022/06/28	6.8	110.32	6.7	111.56	112.00	0	31,168	0.00%
2022/06/27	2.4	111.45	4.2	111.76	111.00	-1.8	31,040	-0.01%
2022/06/24	6	109.58	4	110.00	110.00	2	30,863	0.01%
2022/06/23	14	108.27	10.2	108.99	108.00	3.8	30,701	0.01%
2022/06/22	4.5	109.95	8	110.63	109.50	-3.6	30,281	-0.01%
2022/06/21	3.3	111.47	1.2	111.00	112.00	2.1	30,597	0.01%
2022/06/20	2.7	109.23	11.1	109.23	109.00	-8.3	30,276	-0.03%
2022/06/17	5.1	109.71	3.1	110.01	109.50	2.1	30,071	0.01%
2022/06/16	6.1	112.25	2	113.00	111.50	4.1	29,597	0.01%
2022/06/15	2	111.50	2	111.75	112.00	0	30,439	0.00%
2022/06/14	18.2	111.31	3.3	111.17	111.50	14.9	30,755	0.05%
2022/06/13	28.2	111.45	5.1	111.50	111.50	23.1	30,823	0.07%
2022/06/10	12.6	114.70	2.1	114.98	114.00	10.5	30,587	0.03%
2022/06/09	1.3	114.20	6.3	114.97	115.50	-5.1	30,617	-0.02%
2022/06/08	2.3	113.76	14.3	114.21	114.00	-12	30,518	-0.04%
2022/06/07	10.5	114.10	12.2	113.68	113.50	-1.7	30,625	-0.01%
2022/06/06	6.4	114.77	24.8	115.24	115.50	-18.4	30,483	-0.06%
2022/06/02	13	114.69	20.5	114.47	114.00	-7.5	30,890	-0.02%
2022/06/01	132.3	114.54	66.2	114.97	114.50	66.1	31,010	0.21%	大買/
2022/05/31	3	112.15	93	112.29	113.00	-89.9	30,133	-0.30%
2022/05/30	12.3	109.34	17.1	109.53	110.50	-4.9	28,871	-0.02%
2022/05/27	10.2	110.15	49.8	110.21	110.00	-39.6	28,372	-0.14%
2022/05/26	9.4	109.44	6.4	109.75	109.00	2.9	27,992	0.01%
2022/05/25	6	109.25	41.4	109.41	109.50	-35.4	27,818	-0.13%
2022/05/24	3.3	108.15	12.2	108.54	108.00	-8.9	27,347	-0.03%
2022/05/23	8.3	107.65	35.1	108.30	108.00	-26.9	26,969	-0.10%
2022/05/20	16.7	107.76	54.8	108.09	107.00	-38.1	26,832	-0.14%
2022/05/19	11.4	105.60	29	106.46	107.50	-17.6	26,456	-0.07%
2022/05/18	3.3	106.65	49.1	106.59	107.00	-45.8	26,023	-0.18%
2022/05/17	11	105.00	20.3	104.85	105.00	-9.3	25,518	-0.04%
2022/05/16	4.2	104.00	8	104.44	104.50	-3.8	25,323	-0.02%
2022/05/13	6	103.50	7	103.43	104.00	-1	25,172	0.00%
2022/05/12	20.1	102.50	2.6	102.89	102.00	17.6	25,217	0.07%
2022/05/11	1.1	103.50	3	103.50	103.00	-1.9	25,124	-0.01%
2022/05/10	4.1	104.00	1.6	103.19	104.00	2.5	25,133	0.01%
2022/05/09	1.1	103.50	17	103.79	104.00	-16	25,217	-0.06%
2022/05/06	5.7	103.00	1.2	103.93	104.00	4.6	25,527	0.02%
2022/05/05	3.2	104.97	19.1	105.08	104.50	-15.8	25,631	-0.06%
2022/05/04	1.5	104.00	20.1	103.98	104.00	-18.6	25,602	-0.07%
2022/05/03	2.1	102.00	16	102.34	102.50	-13.9	25,586	-0.05%
2022/04/29	12	102.00	0.2	102.00	102.00	11.9	25,993	0.05%
2022/04/28	0.4	101.05	2.5	101.10	101.50	-2.1	26,305	-0.01%
2022/04/27	22.2	100.21	26.5	100.05	100.00	-4.4	26,323	-0.02%
2022/04/26	16.2	100.75	5	101.20	101.00	11.2	26,227	0.04%
2022/04/25	43.6	100.96	4	101.00	100.50	39.6	26,131	0.15%
2022/04/22	0.3	102.76	8	103.00	103.50	-7.7	25,723	-0.03%
2022/04/21	1.1	103.03	1	103.50	103.00	0.1	26,086	0.00%
2022/04/20	8.3	102.26	1	102.50	103.00	7.3	26,106	0.03%
2022/04/19	22.2	102.33	0	103.00	102.00	22.2	26,095	0.09%
2022/04/18	1.3	102.60	1	102.50	102.50	0.3	26,235	0.00%
2022/04/15	4.2	103.50	1	103.50	103.00	3.2	26,622	0.01%
2022/04/14	12	104.25	3.1	104.00	104.00	8.9	27,070	0.03%
2022/04/13	7.3	103.30	5.6	103.78	104.00	1.7	27,740	0.01%
2022/04/12	20.5	102.41	1.2	102.92	102.00	19.3	29,846	0.06%
2022/04/11	27.6	102.19	1.5	102.17	102.00	26.1	29,853	0.09%
2022/04/08	16.9	102.83	2	102.75	103.00	14.9	29,736	0.05%
2022/04/07	31.1	103.43	8	104.31	103.00	23.1	29,605	0.08%
2022/04/06	7	104.50	0	0.00	105.00	7	29,253	0.02%
2022/04/01	34.2	104.64	0	105.00	104.50	34.2	28,990	0.12%
2022/03/31	2.8	106.00	6.2	106.32	106.00	-3.4	28,748	-0.01%
2022/03/30	1.2	105.07	35	106.00	105.50	-33.9	28,608	-0.12%
2022/03/29	17.1	105.33	0.1	105.75	105.50	17	28,506	0.06%
2022/03/28	18.3	105.23	7.6	105.71	106.00	10.7	28,443	0.04%
2022/03/25	21.7	106.04	8.3	106.42	106.00	13.4	28,332	0.05%
2022/03/24	22	106.77	32.8	106.66	106.50	-10.8	28,289	-0.04%
2022/03/23	6.1	104.83	6.2	104.84	105.50	-0.1	27,980	0.00%
2022/03/22	12.1	104.01	3.1	104.02	104.00	9	28,224	0.03%
2022/03/21	7.1	105.22	4	105.50	104.50	3.1	28,256	0.01%
2022/03/18	3.4	104.10	16.2	105.19	106.00	-12.8	28,271	-0.05%
2022/03/17	1	103.02	15.3	104.00	104.00	-14.3	27,192	-0.05%
2022/03/16	8.6	100.95	4.1	100.76	101.50	4.5	26,806	0.02%
2022/03/15	11.4	101.19	3.4	101.06	101.00	8	26,458	0.03%
2022/03/14	7.3	102.59	3	103.00	102.50	4.3	26,525	0.02%
2022/03/11	3.3	103.04	1	103.50	103.50	2.3	26,516	0.01%
2022/03/10	8.2	103.07	1.3	103.04	103.00	6.8	26,500	0.03%
2022/03/09	17.5	101.87	2	101.50	101.50	15.5	26,385	0.06%
2022/03/08	36.1	101.07	7.2	101.38	101.50	28.9	26,349	0.11%
2022/03/07	25.1	102.76	9.7	102.96	102.50	15.3	25,720	0.06%
2022/03/04	5.1	104.30	10	104.00	105.00	-4.9	25,816	-0.02%
2022/03/03	12.5	104.92	4.3	105.00	104.50	8.2	25,972	0.03%
2022/03/02	4	104.87	12.1	104.17	104.50	-8.1	26,143	-0.03%
2022/03/01	2.5	104.70	6	104.83	104.50	-3.5	26,204	-0.01%
2022/02/25	6.1	103.09	11	103.00	103.00	-4.9	26,220	-0.02%
2022/02/24	19.2	103.11	4	103.00	102.50	15.2	26,098	0.06%
2022/02/23	1.6	105.01	17.2	105.00	105.00	-15.6	25,606	-0.06%
2022/02/22	13.5	104.32	10	104.30	104.50	3.5	25,709	0.01%
2022/02/21	6	106.17	34	106.12	106.00	-28	25,784	-0.11%
2022/02/18	4.7	105.63	0.4	106.00	105.50	4.3	25,924	0.02%
2022/02/17	1.6	105.34	5	105.80	106.00	-3.4	25,998	-0.01%
2022/02/16	15.1	105.00	3.7	105.27	105.50	11.4	26,003	0.04%
2022/02/15	12	104.33	0	104.00	104.00	12	26,223	0.05%
2022/02/14	26.4	104.02	7	104.07	104.00	19.4	26,310	0.07%
2022/02/11	3.3	105.04	6.1	105.17	106.00	-2.8	26,318	-0.01%
2022/02/10	16.7	106.15	26.2	106.46	106.50	-9.5	26,440	-0.04%
2022/02/09	2.6	105.81	6	106.25	106.50	-3.4	26,437	-0.01%
2022/02/08	5.1	105.11	21.4	105.42	105.50	-16.2	26,352	-0.06%
2022/02/07	2.4	103.09	9	103.11	103.00	-6.6	25,826	-0.03%
2022/01/26	19.4	102.30	21.5	102.27	102.00	-2.1	25,471	-0.01%
2022/01/25	32.2	102.73	9	102.67	103.00	23.2	25,257	0.09%
2022/01/24	33.5	103.57	12	103.00	103.00	21.5	25,076	0.09%
2022/01/21	26.2	102.31	7.6	102.24	102.00	18.5	24,727	0.08%
2022/01/20	33.3	103.53	0.1	104.00	103.00	33.2	24,415	0.14%
2022/01/19	15.4	103.61	1	104.00	103.50	14.4	24,199	0.06%
2022/01/18	5.3	104.20	5	104.00	103.50	0.3	24,100	0.00%
2022/01/17	8.4	103.70	0.3	104.00	103.50	8.1	24,204	0.03%
2022/01/14	105.5	103.51	3.2	103.69	103.50	102.2	24,181	0.42%	大買/鉅額交易
2022/01/13	2.1	105.24	6	105.25	105.50	-3.9	24,050	-0.02%
2022/01/12	7.3	104.09	8.1	104.13	104.50	-0.8	24,214	0.00%
2022/01/11	17.2	104.24	8	104.13	104.50	9.2	24,338	0.04%
2022/01/10	31.2	104.87	2	104.50	104.50	29.2	24,605	0.12%
2022/01/07	11	106.86	17.4	106.70	106.50	-6.4	24,846	-0.03%
2022/01/06	49	107.51	22.6	106.92	107.00	26.4	24,497	0.11%
2022/01/05	66.4	108.92	118.7	108.98	109.00	-52.4	23,990	-0.22%	大賣/
2022/01/04	13.1	103.50	20	103.63	103.50	-6.9	22,264	-0.03%
2022/01/03	23.1	103.67	4.2	103.64	103.00	18.9	22,420	0.08%
2021/12/30	9.1	104.50	4	104.13	104.00	5.1	22,693	0.02%
2021/12/29	1.9	104.84	3.2	104.53	105.00	-1.3	23,058	-0.01%
2021/12/28	0.1	104.96	21.5	105.02	105.50	-21.4	23,528	-0.09%
2021/12/27	12.2	104.09	1	104.50	104.50	11.2	23,690	0.05%
2021/12/24	22	104.45	2.6	104.08	104.00	19.4	24,112	0.08%
2021/12/23	3.1	104.00	13	103.96	104.00	-9.9	24,295	-0.04%
2021/12/22	3.3	103.55	3.4	104.00	103.50	-0.1	24,599	0.00%
2021/12/21	16.4	104.44	10.9	104.37	104.50	5.4	24,777	0.02%
2021/12/20	17.6	103.10	0.6	103.50	103.00	17	24,788	0.07%
2021/12/17	67	103.50	3.4	103.85	103.50	63.6	24,743	0.26%
2021/12/16	11.3	103.94	8	104.50	103.50	3.3	24,530	0.01%
2021/12/15	11	104.09	3	104.83	105.00	8	24,606	0.03%
2021/12/14	7	104.50	5.4	104.87	104.50	1.6	24,867	0.01%
2021/12/13	5.3	104.81	0	105.50	104.50	5.3	24,882	0.02%
2021/12/10	16.5	105.00	3	105.50	105.00	13.5	25,648	0.05%
2021/12/09	10.1	105.50	5	105.70	106.00	5.1	25,628	0.02%
2021/12/08	12.1	105.79	1.1	105.50	105.00	11	25,632	0.04%
2021/12/07	16	105.75	3.6	105.56	106.00	12.4	25,267	0.05%
2021/12/06	6.1	105.92	4.6	106.50	106.50	1.5	25,185	0.01%
2021/12/03	3.4	105.35	9	105.56	105.00	-5.6	25,281	-0.02%
2021/12/02	13.9	105.39	13.3	106.05	105.00	0.6	25,365	0.00%
2021/12/01	15.3	104.84	21.3	104.99	105.50	-6	25,219	-0.02%
2021/11/30	17.5	104.32	1.1	104.95	103.50	16.5	25,243	0.07%
2021/11/29	47.4	103.43	4.1	103.88	103.50	43.4	24,913	0.17%
2021/11/26	24.6	103.79	8	103.88	103.50	16.6	24,820	0.07%
2021/11/25	7.3	105.22	7	105.64	105.00	0.3	24,927	0.00%
2021/11/24	19.6	105.10	22.5	105.48	105.50	-2.9	24,868	-0.01%
2021/11/23	16.8	106.17	3	106.33	106.00	13.8	24,601	0.06%
2021/11/22	20.7	106.95	3.6	106.86	106.50	17.1	24,446	0.07%
2021/11/19	15.4	106.94	20	107.00	106.50	-4.6	24,384	-0.02%
2021/11/18	23.2	106.83	4	106.88	107.00	19.2	24,337	0.08%
2021/11/17	19.2	107.24	3	107.34	107.00	16.2	24,205	0.07%
2021/11/16	7	108.29	6	108.25	108.00	1	24,180	0.00%
2021/11/15	6.1	108.83	13.1	108.84	108.00	-6.9	24,775	-0.03%
2021/11/12	27	108.46	3.1	108.84	109.00	23.9	24,877	0.10%
2021/11/11	12.2	107.84	2	107.75	107.50	10.2	24,858	0.04%
2021/11/10	11	109.14	31	108.97	109.00	-20	25,126	-0.08%
2021/11/09	6.3	107.58	8.5	107.59	108.00	-2.2	25,521	-0.01%
2021/11/08	13	107.23	11.5	107.02	107.50	1.5	25,431	0.01%
2021/11/05	8	108.25	22	108.11	109.00	-14	25,877	-0.05%
2021/11/04	11	108.27	6.1	108.08	108.00	4.9	26,297	0.02%
2021/11/03	7	108.00	1	108.50	107.50	6	26,495	0.02%
2021/11/02	9.5	107.47	14	108.07	107.50	-4.5	26,978	-0.02%
2021/11/01	9	107.11	1	107.01	106.50	8	26,974	0.03%
2021/10/29	9	107.22	0	107.50	107.00	9	27,025	0.03%
2021/10/28	1	108.01	2.3	108.50	108.50	-1.3	27,041	0.00%
2021/10/27	7.1	108.08	0	108.50	108.00	7.1	27,205	0.03%
2021/10/26	3	108.50	5.2	108.60	109.00	-2.2	27,413	-0.01%
2021/10/25	1.2	108.48	8.1	107.75	108.00	-6.9	27,459	-0.03%
2021/10/22	0	108.00	5.1	107.99	107.50	-5.1	27,653	-0.02%
2021/10/21	3	108.17	9.2	107.96	108.00	-6.2	27,868	-0.02%
2021/10/20	13.2	107.24	2.1	107.95	107.50	11.1	27,916	0.04%
2021/10/19	40.2	107.63	4.2	107.62	107.00	36	27,785	0.13%
2021/10/18	13.3	108.65	7	109.71	107.50	6.3	28,334	0.02%
2021/10/15	23.5	109.21	33.8	109.02	109.50	-10.4	28,682	-0.04%
2021/10/14	1	107.50	15.2	106.90	106.50	-14.2	28,303	-0.05%
2021/10/13	12.1	105.04	1.1	105.50	105.50	10.9	28,537	0.04%
2021/10/12	9.1	105.11	4	104.75	105.00	5.1	28,786	0.02%
2021/10/08	6.1	107.34	51	107.63	108.00	-44.9	29,185	-0.15%
2021/10/07	6.3	105.87	30.2	106.30	107.00	-23.8	29,179	-0.08%
2021/10/06	25.2	103.70	16	104.00	103.00	9.2	29,150	0.03%
2021/10/05	38.2	101.49	18	101.36	101.50	20.2	28,786	0.07%
2021/10/04	20.2	103.15	11	103.64	103.00	9.2	28,567	0.03%
2021/10/01	68.8	103.24	0	103.89	103.00	68.7	28,543	0.24%
2021/09/30	13	104.81	6.1	104.60	105.00	6.9	28,439	0.02%
2021/09/29	41.4	104.75	0.3	105.50	105.00	41.1	28,792	0.14%
2021/09/28	12	106.46	4.1	106.52	106.50	7.9	29,592	0.03%
2021/09/27	1.5	108.38	1.2	107.58	107.50	0.3	29,497	0.00%
2021/09/24	4.5	107.54	2	107.50	107.50	2.5	29,530	0.01%
2021/09/23	18	107.03	2.1	107.25	106.50	15.9	29,793	0.05%
2021/09/22	30.1	106.70	15	107.00	107.00	15.1	29,774	0.05%
2021/09/17	6.3	108.43	6	109.00	108.50	0.3	29,528	0.00%
2021/09/16	16.3	108.35	7.1	108.00	107.50	9.2	29,476	0.03%
2021/09/15	31.8	109.32	23	110.04	108.50	8.8	29,612	0.03%
2021/09/14	4.5	107.05	3.1	107.34	107.50	1.4	29,019	0.00%
2021/09/13	8	107.06	1	107.02	106.50	7	29,065	0.02%
2021/09/10	8	107.56	0.8	108.50	108.00	7.2	29,390	0.02%
2021/09/09	13.2	107.01	1	107.00	107.00	12.2	29,660	0.04%
2021/09/08	12.4	107.33	10	107.75	107.50	2.4	29,623	0.01%
2021/09/07	12.3	108.80	11.2	108.56	108.50	1.1	29,547	0.00%
2021/09/06	14.8	111.28	0.6	111.54	111.00	14.2	29,553	0.05%
2021/09/03	14.2	111.96	7.2	112.35	112.50	7	29,849	0.02%
2021/09/02	10.2	111.25	20	111.40	111.50	-9.8	29,768	-0.03%
2021/09/01	11	110.68	24	110.94	111.00	-13	29,654	-0.04%
2021/08/31	2	108.50	12	109.96	111.00	-10	29,587	-0.03%
2021/08/30	7	107.57	9	108.00	109.00	-2	29,418	-0.01%
2021/08/27	22.2	107.14	7	108.00	108.00	15.2	29,666	0.05%
2021/08/26	2	107.25	1.1	108.95	107.50	1	29,835	0.00%
2021/08/25	0.4	108.50	0.2	109.00	108.50	0.2	30,168	0.00%
2021/08/24	6.1	108.50	7.4	108.51	109.00	-1.4	30,304	0.00%
2021/08/23	2.5	106.50	10	106.95	107.50	-7.5	30,576	-0.02%
2021/08/20	4.2	103.89	13.3	103.36	104.50	-9	30,649	-0.03%
2021/08/19	108	104.51	6.4	103.69	103.00	101.5	31,163	0.33%	大買/鉅額交易
2021/08/18	21.1	105.67	14	105.75	107.00	7.1	30,717	0.02%
2021/08/17	11.7	106.92	13	107.12	106.50	-1.3	31,031	0.00%
2021/08/16	27.6	107.37	20	107.70	107.50	7.6	31,124	0.02%
2021/08/13	20.2	109.18	13.1	109.50	109.00	7.1	31,441	0.02%
2021/08/12	7.1	109.50	4	109.25	109.00	3.1	31,378	0.01%
2021/08/11	12.2	107.80	17.1	108.49	109.00	-5	31,859	-0.02%
2021/08/10	49.1	109.15	4	110.00	108.50	45.1	32,440	0.14%
2021/08/09	3	111.33	9	111.78	112.00	-6	33,341	-0.02%
2021/08/06	6	112.08	5.2	112.87	112.50	0.8	33,684	0.00%
2021/08/05	2.3	111.54	0	0.00	112.00	2.3	34,169	0.01%
2021/08/04	1	112.00	5	112.20	112.00	-4	36,329	-0.01%
2021/08/03	13	111.23	0	0.00	111.50	13	37,309	0.03%
2021/08/02	2.1	111.04	9.2	112.12	113.00	-7.2	37,640	-0.02%
2021/07/30	19.5	110.21	4	110.63	110.00	15.5	38,246	0.04%
2021/07/29	6.2	110.35	16.9	110.95	111.00	-10.7	38,400	-0.03%
2021/07/28	8.1	109.69	17	109.97	110.50	-8.9	39,142	-0.02%
2021/07/27	4.4	110.88	12.4	110.92	111.50	-8	40,042	-0.02%
2021/07/26	51.2	109.88	12.2	109.96	110.00	39.1	40,774	0.10%
2021/07/23	13	110.69	1	110.51	110.50	12	40,978	0.03%
2021/07/22	23.1	110.24	9.1	110.95	110.50	14	41,267	0.03%
2021/07/21	97.3	113.25	15	113.37	112.50	82.3	41,185	0.20%
2021/07/20	31.4	114.95	6.1	115.00	114.50	25.4	40,817	0.06%
2021/07/19	24.5	116.96	8.1	117.12	116.50	16.3	41,033	0.04%
2021/07/16	17.2	118.53	13.2	118.92	119.50	4	41,627	0.01%
2021/07/15	10.1	119.00	43.1	118.76	119.50	-33	41,646	-0.08%
2021/07/14	9.1	116.50	20.4	116.95	116.00	-11.4	41,038	-0.03%
2021/07/13	12	116.54	27.4	116.22	116.50	-15.3	41,122	-0.04%
2021/07/12	5.2	115.38	1.6	115.65	115.00	3.7	41,396	0.01%
2021/07/09	30.2	113.99	12	114.25	114.00	18.2	41,770	0.04%
2021/07/08	3.4	115.05	5	115.20	115.50	-1.6	42,184	0.00%
2021/07/07	20	115.43	7	116.07	115.00	13	42,614	0.03%
2021/07/06	10.1	116.30	23	116.65	116.50	-12.9	43,302	-0.03%
2021/07/05	15.9	116.09	117.7	115.36	117.00	-101.8	43,911	-0.23%	大賣/鉅額交易
2021/07/02	20	111.80	8.6	111.94	111.50	11.4	43,223	0.03%
2021/07/01	3.7	112.14	6	111.83	112.00	-2.3	43,510	-0.01%
2021/06/30	7	112.93	6.6	112.75	112.00	0.4	43,940	0.00%
2021/06/29	8	112.13	8	112.00	111.50	0	45,039	0.00%
2021/06/28	20	111.75	5.3	111.93	111.50	14.7	46,909	0.03%
2021/06/25	14.1	114.00	27.4	114.07	113.00	-13.3	47,286	-0.03%
2021/06/24	7.2	112.86	19.1	112.84	113.00	-11.9	47,379	-0.03%
2021/06/23	1	109.01	11.2	110.53	111.50	-10.2	47,741	-0.02%
2021/06/22	19.7	109.00	24	109.10	108.50	-4.3	48,354	-0.01%
2021/06/21	59.1	108.93	4.9	109.28	108.50	54.2	49,335	0.11%
2021/06/18	6.1	112.17	7	112.07	111.50	-0.9	50,635	0.00%
2021/06/17	11.1	110.86	10	111.65	113.00	1.1	51,947	0.00%
2021/06/16	2.1	112.02	5.2	112.00	111.50	-3.1	54,351	-0.01%
2021/06/15	14	112.68	2.1	112.53	113.00	11.9	56,251	0.02%
2021/06/11	13	113.15	12.1	112.84	113.50	0.9	58,242	0.00%
2021/06/10	17	111.06	5	111.00	110.50	12	59,189	0.02%
2021/06/09	3	109.84	2	110.00	109.50	1	60,027	0.00%
2021/06/08	12	110.71	7	110.36	110.50	5	61,243	0.01%
2021/06/07	14.1	110.79	7	110.64	110.50	7.1	62,197	0.01%
2021/06/04	48.3	110.64	23.1	110.33	112.00	25.2	62,654	0.04%
2021/06/03	9.1	111.78	7	111.14	111.00	2.1	62,906	0.00%
2021/06/02	30	112.03	4.2	112.48	112.00	25.8	63,414	0.04%
2021/06/01	7	114.21	2.6	114.11	114.50	4.4	64,306	0.01%
2021/05/31	3.2	112.82	53.3	112.87	113.50	-50.1	65,255	-0.08%
2021/05/28	6.1	110.83	13.3	110.74	111.00	-7.2	66,126	-0.01%
2021/05/27	26.6	108.61	28	109.41	109.50	-1.4	66,575	0.00%
2021/05/26	11	112.23	20.1	111.55	111.50	-9.1	67,559	-0.01%
2021/05/25	23.2	112.35	74.8	112.42	112.00	-51.6	69,013	-0.07%
2021/05/24	15	109.03	12.1	108.83	109.50	2.9	69,079	0.00%
2021/05/21	13.2	108.97	47	109.23	109.50	-33.8	69,408	-0.05%
2021/05/20	1	106.00	7	106.14	106.00	-6	69,516	-0.01%
2021/05/19	37.4	105.11	21	105.17	105.00	16.4	70,236	0.02%
2021/05/18	36.2	103.93	50.1	104.27	107.00	-13.9	70,231	-0.02%
2021/05/17	40.9	99.60	57.2	99.24	98.20	-16.3	70,387	-0.02%
2021/05/14	57.5	104.90	26.1	105.06	104.50	31.5	70,236	0.04%
2021/05/13	57.3	102.23	58	102.82	103.00	-0.8	70,571	0.00%
2021/05/12	110.9	101.76	102.6	101.61	102.00	8.2	70,334	0.01%	大買/大賣/
2021/05/11	63.7	107.95	37.3	107.77	107.00	26.4	69,233	0.04%
2021/05/10	35.1	114.37	10.6	114.30	113.00	24.5	69,994	0.04%
2021/05/07	37.1	116.60	31.7	116.21	117.50	5.4	72,312	0.01%
2021/05/06	16.1	112.00	13	111.81	112.50	3.1	73,359	0.00%
2021/05/05	28.7	111.30	27.2	111.90	110.00	1.5	74,195	0.00%
2021/05/04	60.4	109.17	78.5	109.54	108.50	-18.1	75,249	-0.02%
2021/05/03	39.3	113.38	34.1	113.00	112.50	5.2	76,133	0.01%
2021/04/29	49.3	117.15	33	118.05	116.00	16.3	78,603	0.02%
2021/04/28	43.3	117.15	56.4	117.54	117.00	-13.1	79,282	-0.02%
2021/04/27	24.8	119.21	32.2	119.03	118.50	-7.4	80,842	-0.01%
2021/04/26	126	118.40	12.6	118.62	117.50	113.4	81,368	0.14%	大買/鉅額交易
2021/04/23	18.4	118.26	13.7	118.04	119.00	4.8	82,262	0.01%
2021/04/22	57	118.73	53.2	119.25	117.50	3.8	84,441	0.00%
2021/04/21	33.5	120.26	12.4	120.26	120.00	21	88,574	0.02%
2021/04/20	18	121.50	9.5	121.61	122.00	8.5	89,305	0.01%
2021/04/19	12.2	122.00	24.2	122.00	121.50	-12	90,633	-0.01%
2021/04/16	19.7	123.00	27.3	123.02	123.50	-7.6	91,260	-0.01%
2021/04/15	14.1	120.36	12.3	120.71	121.00	1.8	92,273	0.00%
2021/04/14	38.8	120.74	65.3	120.23	121.50	-26.5	93,500	-0.03%
2021/04/13	48.9	122.31	38.9	122.06	122.50	9.9	96,281	0.01%
2021/04/12	52.4	120.89	25.2	120.94	120.50	27.2	99,322	0.03%
2021/04/09	67.9	120.97	27.7	121.61	120.00	40.3	102,027	0.04%
2021/04/08	50.5	122.64	14	122.49	122.50	36.5	101,224	0.04%
2021/04/07	21.3	123.48	13.2	123.20	123.50	8.1	101,243	0.01%
2021/04/06	18.2	122.81	23.2	123.09	122.50	-5	101,439	0.00%
2021/04/01	75.2	121.95	45.3	122.40	121.50	29.9	101,864	0.03%
2021/03/31	105.6	124.79	78.2	125.00	124.00	27.4	102,143	0.03%	大買/
2021/03/30	10.1	129.02	25.7	129.39	129.50	-15.7	100,661	-0.02%
2021/03/29	19.3	128.10	19	128.13	128.50	0.3	100,823	0.00%
2021/03/26	43	126.94	42.1	127.34	126.50	0.9	101,700	0.00%
2021/03/25	44.5	127.79	43.1	127.22	126.50	1.5	101,299	0.00%
2021/03/24	57.4	128.51	29	129.75	128.00	28.4	100,686	0.03%
2021/03/23	68.9	132.16	73.9	132.12	130.50	-4.9	99,806	0.00%
2021/03/22	50.5	126.01	88.6	127.37	130.00	-38.1	98,701	-0.04%
2021/03/19	122.6	124.86	91.9	125.26	123.50	30.7	97,546	0.03%	大買/
2021/03/18	59.2	129.75	125.6	129.99	129.50	-66.4	95,637	-0.07%	大賣/
2021/03/17	62.4	126.41	116.2	125.82	126.00	-53.8	94,357	-0.06%	大賣/
2021/03/16	21.6	122.05	66.7	122.60	123.00	-45.1	92,873	-0.05%
2021/03/15	20.7	120.09	122.6	120.05	121.00	-101.9	92,452	-0.11%	大賣/鉅額交易
2021/03/12	18	119.34	104.6	119.56	120.00	-86.5	93,263	-0.09%	大賣/
2021/03/11	29.4	116.84	96.1	117.24	117.00	-66.6	94,385	-0.07%
2021/03/10	7.2	115.91	23	116.11	115.50	-15.8	93,926	-0.02%
2021/03/09	27.8	113.32	15.2	113.70	115.00	12.6	93,640	0.01%
2021/03/08	21.2	114.85	18.3	114.09	113.50	2.9	93,481	0.00%
2021/03/05	32.3	114.35	39.2	115.10	115.00	-6.9	92,985	-0.01%
2021/03/04	59.6	113.62	16.2	113.93	114.50	43.4	92,545	0.05%
2021/03/03	37.2	114.03	64.3	114.75	115.50	-27.1	91,575	-0.03%
2021/03/02	28.2	112.99	25	113.88	112.00	3.2	90,689	0.00%
2021/02/26	200.2	112.66	3.8	113.54	112.00	196.4	90,179	0.22%	大買/鉅額交易
2021/02/25	19.2	115.22	105.1	115.19	116.50	-86	88,553	-0.10%	大賣/
2021/02/24	17.1	111.41	25.4	111.88	110.50	-8.3	87,097	-0.01%
2021/02/23	18	110.57	16.1	110.74	111.50	1.9	86,598	0.00%
2021/02/22	18.8	112.01	26.1	112.23	111.00	-7.3	86,137	-0.01%
2021/02/19	67.7	110.50	51	110.43	110.00	16.7	85,645	0.02%
2021/02/18	42.4	113.40	25.2	113.86	113.00	17.2	84,850	0.02%
2021/02/17	62.4	114.03	41.1	114.22	114.00	21.3	84,908	0.03%
2021/02/05	59.6	114.33	55.5	115.19	113.50	4.2	83,928	0.00%
2021/02/04	52.2	114.26	34.4	114.11	114.00	17.8	83,134	0.02%
2021/02/03	22.3	116.07	33.6	116.34	116.50	-11.3	82,680	-0.01%
2021/02/02	43.6	115.91	66.6	116.16	116.50	-23	82,107	-0.03%
2021/02/01	77.2	110.66	129.5	110.49	113.00	-52.4	81,389	-0.06%	大賣/
2021/01/29	159.8	115.02	171.9	115.46	111.50	-12.1	79,640	-0.02%	大買/大賣/
2021/01/28	136.6	119.11	56.5	119.06	118.50	80.1	76,874	0.10%	大買/
2021/01/27	58.6	123.18	129	123.54	123.00	-70.5	75,136	-0.09%	大賣/
2021/01/26	91.8	122.59	87	121.90	122.00	4.8	73,916	0.01%
2021/01/25	87.6	119.84	89.2	120.28	123.00	-1.6	72,070	0.00%
2021/01/22	147.3	120.08	335.8	120.46	121.50	-188.5	70,174	-0.27%	大買/大賣/鉅額交易
2021/01/21	11.6	116.36	63.5	116.38	117.00	-51.9	67,021	-0.08%
2021/01/20	52.5	116.20	87.3	116.12	114.50	-34.8	66,129	-0.05%
2021/01/19	55.2	115.17	60.1	115.09	115.00	-4.8	64,197	-0.01%
2021/01/18	72.9	112.63	44.4	112.98	114.00	28.5	63,005	0.05%
2021/01/15	125.6	115.98	85.7	115.52	115.50	39.9	61,737	0.06%	大買/
2021/01/14	73.8	114.15	323.2	113.06	116.00	-249.4	59,302	-0.42%	大賣/鉅額交易
2021/01/13	21.2	105.69	44.1	105.94	106.50	-22.9	54,542	-0.04%
2021/01/12	113.9	104.17	101.4	104.47	104.00	12.5	53,983	0.02%	大買/大賣/
2021/01/11	46.2	107.53	63	107.68	107.50	-16.7	53,647	-0.03%
2021/01/08	55.8	107.64	96.1	107.91	108.00	-40.3	53,291	-0.08%
2021/01/07	87.8	106.55	140.2	106.75	107.00	-52.4	51,832	-0.10%	大賣/
2021/01/06	165.8	105.66	167.2	105.13	105.00	-1.4	50,561	0.00%	大買/大賣/
2021/01/05	144	103.03	181.1	103.43	104.00	-37.2	47,274	-0.08%	大買/大賣/
2021/01/04	129.7	96.77	389.2	96.46	99.90	-259.4	44,037	-0.59%	大買/大賣/鉅額交易
2020/12/31	19.1	91.66	40.8	91.68	92.00	-21.8	40,427	-0.05%
2020/12/30	6.1	91.14	11.5	90.94	91.60	-5.4	40,179	-0.01%
2020/12/29	38.9	90.67	49	90.88	90.40	-10.1	39,796	-0.03%
2020/12/28	57.5	92.31	31.2	92.32	91.80	26.3	39,355	0.07%
2020/12/25	52.6	91.46	144	91.63	91.80	-91.4	38,556	-0.24%	大賣/
2020/12/24	25.1	89.51	23.1	89.42	89.60	2	37,188	0.01%
2020/12/23	33	88.79	65.6	88.81	88.80	-32.6	37,032	-0.09%
2020/12/22	68.5	89.01	72.4	89.10	87.70	-3.9	36,732	-0.01%
2020/12/21	12	87.81	19.5	87.97	88.00	-7.5	36,124	-0.02%
2020/12/18	5.5	87.85	15.6	87.85	87.70	-10.1	35,941	-0.03%
2020/12/17	3.2	87.83	18.7	87.89	87.80	-15.5	35,866	-0.04%
2020/12/16	15	87.77	27.4	87.88	88.20	-12.4	35,716	-0.03%
2020/12/15	13.2	86.99	14	86.79	87.10	-0.9	35,463	0.00%
2020/12/14	17.1	88.34	13.1	88.54	87.70	4	35,162	0.01%
2020/12/11	66.4	86.65	26	87.00	87.60	40.4	34,666	0.12%
2020/12/10	33.3	87.69	43	87.89	87.70	-9.7	33,930	-0.03%
2020/12/09	19.5	88.77	129.9	88.87	89.00	-110.4	33,480	-0.33%	大賣/鉅額交易
2020/12/08	336	88.74	117.9	88.07	87.60	218.1	32,621	0.67%	大買/大賣/鉅額交易
2020/12/07	83.9	85.89	170.1	86.35	87.90	-86.2	31,140	-0.28%	大賣/
2020/12/04	22.8	82.93	46.2	83.01	82.90	-23.4	28,798	-0.08%
2020/12/03	24.5	82.07	10.2	82.09	82.00	14.3	28,368	0.05%
2020/12/02	7	82.86	3.5	82.73	82.70	3.5	28,204	0.01%
2020/12/01	12	82.40	60.9	82.34	82.90	-48.9	28,227	-0.17%
2020/11/30	13.1	82.42	24	82.50	82.30	-10.9	28,504	-0.04%
2020/11/27	86.1	82.50	3.2	82.73	82.60	82.9	27,917	0.30%
2020/11/26	39.5	82.86	31.2	82.91	83.00	8.3	27,869	0.03%
2020/11/25	11.2	82.09	7	81.94	82.00	4.2	27,823	0.02%
2020/11/24	8.7	82.34	9.3	82.24	82.00	-0.6	27,853	0.00%
2020/11/23	3.1	82.79	15	82.88	82.90	-11.9	27,877	-0.04%
2020/11/20	3.5	82.27	16	82.21	82.50	-12.5	27,738	-0.05%
2020/11/19	4.6	82.73	10.1	82.87	82.90	-5.5	27,618	-0.02%
2020/11/18	57.5	83.12	106.1	83.13	83.20	-48.6	27,595	-0.18%	大賣/
2020/11/17	57.2	82.91	91	82.93	83.00	-33.9	27,491	-0.12%
2020/11/16	39	82.58	59.6	82.48	82.60	-20.6	27,885	-0.07%
2020/11/13	50.4	81.43	6.2	81.49	81.40	44.2	27,577	0.16%
2020/11/12	3.1	81.46	35.6	81.63	81.90	-32.5	27,494	-0.12%
2020/11/11	9.1	81.36	24	81.31	81.60	-14.9	27,213	-0.05%
2020/11/10	29.3	80.84	12.1	80.83	80.80	17.2	27,174	0.06%
2020/11/09	11	80.84	39	80.94	81.20	-28	28,235	-0.10%
2020/11/06	5	79.58	67.2	79.57	79.70	-62.2	28,321	-0.22%
2020/11/05	1	78.80	9	78.80	79.00	-8	28,488	-0.03%
2020/11/04	20.1	78.74	9	79.05	78.80	11.1	29,073	0.04%
2020/11/03	1	78.20	8.2	78.51	78.30	-7.2	29,122	-0.02%
2020/11/02	3	77.60	9	77.62	78.30	-6	29,432	-0.02%
2020/10/30	4.2	77.45	19	77.67	77.50	-14.8	29,600	-0.05%
2020/10/29	14	77.10	3	77.81	78.00	11	29,550	0.04%
2020/10/28	38	78.81	15.3	79.46	78.30	22.7	30,059	0.08%
2020/10/27	4	79.68	3	79.70	80.00	1	30,234	0.00%
2020/10/26	11	80.16	11.6	80.42	80.20	-0.6	30,632	0.00%
2020/10/23	43	80.77	17	80.68	80.70	26	31,049	0.08%
2020/10/22	4	80.60	8	80.61	80.80	-4	32,073	-0.01%
2020/10/21	11	80.72	32	80.88	80.40	-21	32,779	-0.06%
2020/10/20	66.2	81.38	26.3	81.34	81.40	39.9	33,058	0.12%
2020/10/19	13	80.72	58.1	80.95	81.30	-45.1	33,610	-0.13%
2020/10/16	28	79.06	43	79.17	78.60	-15	33,408	-0.05%
2020/10/15	2	78.10	2	78.05	78.10	0	33,847	0.00%
2020/10/14	4	78.10	2.3	78.20	78.00	1.7	34,602	0.00%
2020/10/13	7	78.51	4	78.60	78.90	3	34,800	0.01%
2020/10/12	7	78.47	19	78.49	78.70	-12	35,259	-0.03%
2020/10/08	5	77.72	7	77.77	78.00	-2	35,425	-0.01%
2020/10/07	9.4	77.41	0	0.00	77.40	9.4	35,744	0.03%
2020/10/06	13	78.05	6	77.87	77.80	7	36,066	0.02%
2020/10/05	2	77.60	4.8	77.93	77.70	-2.8	36,653	-0.01%
2020/09/30	10	77.71	2.1	77.70	77.40	7.9	37,159	0.02%
2020/09/29	26	77.63	21	77.93	77.00	5	37,455	0.01%
2020/09/28	15	76.48	5	76.70	76.90	10	37,793	0.03%
2020/09/25	16.4	74.54	42	74.85	74.30	-25.6	38,001	-0.07%
2020/09/24	74	75.42	8	75.13	75.00	66	38,076	0.17%
2020/09/23	11.2	76.69	5	76.72	76.70	6.2	37,687	0.02%
2020/09/22	16.2	76.77	5.3	77.04	76.80	10.9	38,132	0.03%
2020/09/21	11	77.73	2.1	77.79	77.40	8.9	38,706	0.02%
2020/09/18	18.1	77.75	4.8	78.00	77.60	13.3	40,000	0.03%
2020/09/17	17.2	78.22	3	78.13	78.10	14.2	40,947	0.03%
2020/09/16	5.4	78.89	17.8	78.83	78.80	-12.4	41,362	-0.03%
2020/09/15	16	79.14	14	79.25	79.10	2	41,339	0.00%
2020/09/14	22	78.86	43.4	79.12	79.40	-21.4	41,646	-0.05%
2020/09/11	7	78.07	8.1	78.25	78.50	-1.1	41,491	0.00%
2020/09/10	9.1	78.23	19	78.37	78.50	-9.9	41,523	-0.02%
2020/09/09	16	77.46	7	77.03	77.90	9	41,410	0.02%
2020/09/08	15	77.66	6.2	77.73	77.50	8.8	41,473	0.02%
2020/09/07	10.3	77.16	4	77.08	77.30	6.3	41,611	0.02%
2020/09/04	41.1	76.94	30.4	77.00	76.90	10.7	41,954	0.03%
2020/09/03	38.2	78.26	22	78.44	77.70	16.2	41,789	0.04%
2020/09/02	16	77.24	3	77.23	77.80	13	41,734	0.03%
2020/09/01	26.1	76.76	1	76.80	77.00	25.1	42,211	0.06%
2020/08/31	30	77.19	2	77.40	76.90	28	42,474	0.07%
2020/08/28	18.2	77.45	1	77.40	77.50	17.2	42,692	0.04%
2020/08/27	20.4	77.66	1	78.30	77.50	19.4	42,988	0.05%
2020/08/26	6.1	78.02	6	78.18	78.20	0.1	43,281	0.00%
2020/08/25	13	78.07	6	78.23	78.30	7	43,441	0.02%
2020/08/24	19	77.79	3	77.67	77.60	16	43,891	0.04%
2020/08/21	13.2	77.99	41.1	77.92	78.20	-27.8	43,964	-0.06%
2020/08/20	53	77.34	28.1	77.01	77.10	24.9	43,929	0.06%
2020/08/19	4.1	79.67	11	80.40	79.30	-6.9	43,368	-0.02%
2020/08/18	11	79.82	13	79.72	79.80	-2	43,283	0.00%
2020/08/17	21.5	80.22	20	80.31	80.20	1.5	43,604	0.00%
2020/08/14	11	80.12	7	80.26	80.40	4	43,618	0.01%
2020/08/13	64	80.31	69.1	79.87	79.50	-5.1	43,559	-0.01%
2020/08/12	46	80.92	21	80.78	81.40	25	42,948	0.06%
2020/08/11	15	80.05	35	80.03	79.80	-20	43,139	-0.05%
2020/08/10	10	79.99	41.2	80.21	80.50	-31.2	43,407	-0.07%
2020/08/07	13	78.65	4	78.88	78.30	9	43,275	0.02%
2020/08/06	14	78.99	12.1	79.08	79.00	1.9	43,625	0.00%
2020/08/05	10	78.03	5	78.28	77.90	5	43,829	0.01%
2020/08/04	13.4	77.77	4	77.80	78.10	9.4	44,340	0.02%
2020/08/03	45	77.61	7	78.04	77.10	38	44,597	0.09%
2020/07/31	17.2	78.74	23	79.06	78.40	-5.8	44,108	-0.01%
2020/07/30	34.1	78.06	6	78.03	78.00	28.1	43,832	0.06%
2020/07/29	31	78.39	11.4	78.12	78.00	19.6	43,666	0.04%
2020/07/28	80.7	80.13	27	80.83	78.40	53.7	43,848	0.12%
2020/07/27	48.4	78.53	16	79.12	78.00	32.4	43,342	0.07%
2020/07/24	53	80.62	12	80.58	80.00	41	42,760	0.10%
2020/07/23	67.2	81.86	10	81.90	82.10	57.2	42,348	0.14%
2020/07/22	42.2	85.49	28.8	85.54	85.90	13.4	41,517	0.03%
2020/07/21	66	85.39	87.4	85.42	85.30	-21.4	40,594	-0.05%
2020/07/20	24	85.94	16	86.75	86.80	8	39,798	0.02%
2020/07/17	18	88.18	34.2	88.21	88.00	-16.2	39,066	-0.04%
2020/07/16	7	87.61	34.6	87.52	87.60	-27.6	39,095	-0.07%
2020/07/15	11	86.81	40.4	86.88	86.60	-29.4	38,790	-0.08%
2020/07/14	5	86.82	17.8	87.06	86.30	-12.8	39,163	-0.03%
2020/07/13	1	86.20	31.6	86.02	86.70	-30.6	39,298	-0.08%
2020/07/10	50.6	85.46	60.2	85.35	84.80	-9.6	39,392	-0.02%
2020/07/09	37	86.85	41.4	86.13	86.20	-4.4	39,134	-0.01%
2020/07/08	8.4	86.95	8.1	87.00	87.00	0.3	38,728	0.00%
2020/07/07	9	86.29	14	86.31	87.00	-5	38,430	-0.01%
2020/07/06	26.2	86.38	35	86.19	86.40	-8.8	38,484	-0.02%
2020/07/03	16.3	85.32	21.2	85.24	85.30	-4.9	39,251	-0.01%
2020/07/02	54	85.53	60	85.55	86.00	-6	39,318	-0.02%
2020/07/01	40	86.41	34	86.79	85.90	6	39,567	0.02%
2020/06/30	40	86.14	70.1	86.07	86.30	-30.1	39,234	-0.08%
2020/06/29	85	84.64	60	84.64	85.20	25	38,911	0.06%
2020/06/24	41.9	82.39	111	82.90	83.50	-69.1	37,861	-0.18%	大賣/
2020/06/23	25.6	80.00	47	80.04	80.20	-21.4	37,387	-0.06%
2020/06/22	5.4	78.53	6.1	78.77	78.90	-0.7	37,269	0.00%
2020/06/19	10	78.44	13	78.58	78.80	-3	37,883	-0.01%
2020/06/18	36	78.33	31	78.50	78.50	5	37,988	0.01%
2020/06/17	25.1	77.94	21	78.90	78.20	4.1	38,713	0.01%
2020/06/16	31.1	78.38	72	78.05	78.40	-40.9	40,122	-0.10%
2020/06/15	58	77.26	32	77.75	77.00	26	41,533	0.06%
2020/06/12	50	77.57	65	77.38	78.00	-15	42,349	-0.04%
2020/06/11	53.1	79.13	69	79.45	78.60	-15.9	42,992	-0.04%
2020/06/10	31.3	79.89	79	79.69	79.90	-47.7	43,388	-0.11%
2020/06/09	28	79.55	41.8	79.82	79.50	-13.8	44,767	-0.03%
2020/06/08	35	79.23	61.3	79.54	79.70	-26.3	45,559	-0.06%
2020/06/05	34.1	78.38	33.1	78.22	78.50	1	45,175	0.00%
2020/06/04	41	78.11	44	78.28	78.40	-3	45,232	-0.01%
2020/06/03	75	77.89	61	78.06	78.10	14	45,254	0.03%
2020/06/02	27.2	77.09	36	77.14	77.10	-8.8	45,186	-0.02%
2020/06/01	20	76.28	62.5	76.44	76.20	-42.5	45,106	-0.09%
2020/05/29	4.4	74.87	6	74.85	75.80	-1.6	45,158	0.00%
2020/05/28	23	75.43	24	75.51	75.30	-1	44,994	0.00%
2020/05/27	43.8	75.15	3	75.23	75.30	40.8	45,453	0.09%
2020/05/26	31.2	74.98	22	75.03	74.80	9.2	45,969	0.02%
2020/05/25	21	73.07	11.8	73.26	73.60	9.2	46,216	0.02%
2020/05/22	66	73.92	8	73.71	73.60	58	46,552	0.12%
2020/05/21	17.2	74.70	7.4	74.77	74.70	9.8	46,325	0.02%
2020/05/20	17	74.71	11.6	74.88	74.50	5.4	46,417	0.01%
2020/05/19	49.4	75.11	19.1	75.05	74.80	30.3	46,489	0.07%
2020/05/18	97.1	75.40	19	75.58	75.00	78.1	46,100	0.17%
2020/05/15	58.2	77.47	15	77.83	77.10	43.2	45,526	0.09%
2020/05/14	30	78.20	21.9	78.46	78.20	8.1	45,023	0.02%
2020/05/13	15	78.25	32	78.34	78.80	-17	44,680	-0.04%
2020/05/12	33	77.57	13	77.64	77.30	20	44,565	0.04%
2020/05/11	22	78.21	119.8	78.42	78.90	-97.8	44,747	-0.22%	大賣/
2020/05/08	19.1	76.08	157	76.43	76.20	-137.9	44,242	-0.31%	大賣/鉅額交易
2020/05/07	38.8	75.03	41.4	75.00	75.20	-2.6	44,308	-0.01%
2020/05/06	36	74.45	7	74.71	74.30	29	44,218	0.07%
2020/05/05	44.1	74.50	8	74.38	74.10	36.1	44,492	0.08%
2020/05/04	81	74.49	28	74.51	74.50	53	44,768	0.12%
2020/04/30	69	76.62	41.1	76.47	77.00	27.9	44,694	0.06%
2020/04/29	76	75.88	17	75.81	75.60	59	44,975	0.13%
2020/04/28	10.6	75.04	15	75.09	75.20	-4.4	45,609	-0.01%
2020/04/27	5	74.94	35	74.96	74.90	-30	47,798	-0.06%
2020/04/24	26	73.96	2	73.90	73.80	24	47,910	0.05%
2020/04/23	39	74.06	15	74.58	74.00	24	48,896	0.05%
2020/04/22	16	72.93	5	72.96	73.90	11	48,768	0.02%
2020/04/21	33.5	74.06	58	74.35	73.50	-24.5	48,703	-0.05%
2020/04/20	17	76.08	14.2	76.09	76.20	2.8	48,171	0.01%
2020/04/17	20.3	75.80	60.6	75.95	75.80	-40.4	48,024	-0.08%
2020/04/16	33	74.55	4.8	74.44	74.00	28.2	47,392	0.06%
2020/04/15	26	74.32	7	74.31	74.10	19	47,157	0.04%
2020/04/14	4.5	74.02	3.5	73.95	74.40	1	47,387	0.00%
2020/04/13	9	73.34	4	73.53	73.10	5	47,485	0.01%
2020/04/10	25	73.70	59	73.74	73.90	-34	47,506	-0.07%
2020/04/09	66	75.12	54.1	74.29	74.00	11.9	47,817	0.02%
2020/04/08	62.2	74.11	76	73.72	75.00	-13.8	47,242	-0.03%
2020/04/07	28.6	71.09	20.7	71.43	71.20	7.9	45,981	0.02%
2020/04/06	21	69.86	2	69.80	70.20	19	45,466	0.04%
2020/04/01	13.1	70.06	17	70.16	70.00	-3.9	44,975	-0.01%
2020/03/31	14	70.06	22	70.19	69.90	-8	44,733	-0.02%
2020/03/30	29	69.76	5	69.72	70.00	24	44,283	0.05%
2020/03/27	92	71.41	23	71.24	70.10	69	43,919	0.16%
2020/03/26	43.2	70.86	13	71.08	71.00	30.2	43,204	0.07%
2020/03/25	29	72.04	92	72.08	71.40	-63	43,208	-0.15%
2020/03/24	21.4	70.06	34	70.00	69.40	-12.6	42,793	-0.03%
2020/03/23	65.1	67.67	7	67.93	67.50	58.1	43,074	0.13%
2020/03/20	66.5	69.19	71.8	69.97	70.80	-5.3	42,561	-0.01%
2020/03/19	150.6	67.58	74	67.97	66.30	76.6	41,412	0.18%	大買/
2020/03/18	72.7	70.44	8.1	70.54	70.00	64.6	40,185	0.16%
2020/03/17	89.7	71.06	16.4	70.91	70.60	73.2	39,472	0.19%
2020/03/16	78.7	72.74	22.8	72.37	71.10	55.9	38,858	0.14%
2020/03/13	70.1	71.57	60	72.31	74.60	10.1	38,007	0.03%
2020/03/12	64.4	75.72	23.4	75.38	74.70	41	36,846	0.11%
2020/03/11	19.4	79.11	15.8	79.65	78.60	3.6	35,761	0.01%
2020/03/10	25.2	79.03	22.5	79.32	79.40	2.7	35,582	0.01%
2020/03/09	42.5	79.43	33.2	79.33	79.10	9.3	35,358	0.03%
2020/03/06	40	81.10	3.6	81.13	80.80	36.4	35,166	0.10%
2020/03/05	15	82.90	37.6	83.13	82.70	-22.6	35,040	-0.06%
2020/03/04	4	81.53	53.8	81.50	81.70	-49.8	35,049	-0.14%
2020/03/03	41.2	80.99	30.5	81.22	81.00	10.7	34,888	0.03%
2020/03/02	69.2	79.50	12.1	79.31	79.20	57.1	34,638	0.16%
2020/02/27	21	80.34	58	80.14	80.30	-37	34,937	-0.11%
2020/02/26	18.3	81.22	5.8	81.72	81.10	12.5	34,982	0.04%
2020/02/25	5.2	81.13	19	81.15	82.30	-13.8	34,763	-0.04%
2020/02/24	12	80.72	23.1	80.78	80.70	-11.1	34,847	-0.03%
2020/02/21	16.3	81.88	27.7	81.84	81.70	-11.4	35,036	-0.03%
2020/02/20	11	82.92	13	83.85	82.80	-2	36,338	-0.01%
2020/02/19	3.8	83.19	5	84.20	83.80	-1.2	36,346	0.00%
2020/02/18	7	83.29	3	83.97	83.40	4	36,642	0.01%
2020/02/17	26.4	83.98	59.7	83.96	83.90	-33.3	37,750	-0.09%
2020/02/14	2.7	84.86	3	84.57	84.90	-0.3	38,341	0.00%
2020/02/13	5.1	85.58	7	85.63	84.70	-1.9	39,439	0.00%
2020/02/12	3.1	84.20	29.1	84.42	85.50	-26	40,708	-0.06%
2020/02/11	14	82.36	5.1	82.90	82.90	8.9	41,559	0.02%
2020/02/10	17.1	81.01	13	81.64	82.00	4.1	42,608	0.01%
2020/02/07	21.2	83.04	14.2	82.86	82.90	7	43,602	0.02%
2020/02/06	4.3	82.93	18	82.82	83.60	-13.7	45,059	-0.03%
2020/02/05	52.4	82.27	43	82.10	82.20	9.4	46,922	0.02%
2020/02/04	35	83.31	21.8	83.27	82.20	13.2	48,200	0.03%
2020/02/03	37	79.74	27	79.49	82.20	10	48,094	0.02%
2020/01/31	62.2	83.78	39.1	83.26	83.20	23.1	47,505	0.05%
2020/01/30	103.5	84.33	148.2	84.53	83.10	-44.7	47,070	-0.09%	大買/大賣/
2020/01/20	13	92.35	35.7	92.49	92.30	-22.7	44,925	-0.05%
2020/01/17	7	91.96	39	92.11	92.30	-32	44,926	-0.07%
2020/01/16	2.4	89.89	3	90.00	90.00	-0.6	44,307	0.00%
2020/01/15	20	90.07	29	89.96	89.90	-9	45,467	-0.02%
2020/01/14	19.8	89.79	16.1	89.95	90.00	3.7	46,469	0.01%
2020/01/13	27.4	89.26	15	89.15	89.60	12.4	46,698	0.03%
2020/01/10	5.4	88.51	16	88.38	89.00	-10.6	47,630	-0.02%
2020/01/09	20	87.35	131.8	87.59	87.10	-111.8	48,452	-0.23%	大賣/鉅額交易
2020/01/08	34.1	87.10	84.3	86.94	86.50	-50.2	48,573	-0.10%
2020/01/07	16.3	89.28	8	89.69	89.10	8.3	48,302	0.02%
2020/01/06	6	90.60	22.8	90.72	90.50	-16.8	48,395	-0.03%
2020/01/03	1	90.90	16.9	91.46	91.60	-15.9	48,271	-0.03%
2020/01/02	6	90.72	6	91.10	90.80	0	48,116	0.00%
2019/12/31	4	90.90	2.5	90.78	90.80	1.5	48,193	0.00%
2019/12/30	12.2	91.22	12	91.21	90.90	0.2	48,265	0.00%
2019/12/27	7	91.57	49	91.52	91.50	-42	48,462	-0.09%
2019/12/26	11.3	90.84	7	90.90	90.80	4.3	48,560	0.01%
2019/12/25	3	90.90	2	91.00	91.00	1	49,146	0.00%
2019/12/24	23	91.27	1	91.10	90.90	22	49,384	0.04%
2019/12/23	33	91.01	2.1	91.00	91.50	30.9	49,552	0.06%
2019/12/20	15	91.45	5.1	91.65	91.10	9.9	49,578	0.02%
2019/12/19	8	91.54	5	91.80	92.20	3	49,260	0.01%
2019/12/18	5.2	92.33	50.1	92.42	92.40	-44.9	48,958	-0.09%
2019/12/17	30.5	91.19	3	91.17	91.60	27.5	48,539	0.06%
2019/12/16	7	91.57	8.3	91.74	91.60	-1.3	48,561	0.00%
2019/12/13	3	91.57	60	91.45	91.00	-57	48,552	-0.12%
2019/12/12	6.1	91.37	14.8	91.51	91.00	-8.7	48,727	-0.02%
2019/12/11	3	90.87	38	90.99	91.30	-35	48,865	-0.07%
2019/12/10	5	90.36	10.5	90.23	90.30	-5.5	49,354	-0.01%
2019/12/09	6.2	90.83	22.5	91.10	91.00	-16.3	49,715	-0.03%
2019/12/06	3	89.87	18	90.22	90.50	-15	49,472	-0.03%
2019/12/05	2	90.40	12.2	90.37	89.90	-10.2	49,467	-0.02%
2019/12/04	21.3	89.13	16.2	89.20	89.50	5.1	49,622	0.01%
2019/12/03	28	89.47	17	89.64	90.00	11	49,672	0.02%
2019/12/02	44	87.47	54	88.03	88.60	-10	49,485	-0.02%
2019/11/29	28.6	88.76	42	88.53	88.50	-13.4	49,213	-0.03%
2019/11/28	7	90.26	3	90.33	89.80	4	48,897	0.01%
2019/11/27	0	0.00	19.6	90.09	90.60	-19.6	49,237	-0.04%
2019/11/26	27	89.78	34	89.94	89.90	-7	49,243	-0.01%
2019/11/25	41	90.25	63.5	90.20	89.60	-22.5	48,294	-0.05%
2019/11/22	16.2	91.57	44.6	91.52	91.40	-28.4	47,978	-0.06%
2019/11/21	7.5	90.94	35.9	91.51	92.50	-28.4	47,972	-0.06%
2019/11/20	14.5	91.84	15.6	91.94	91.90	-1.1	47,375	0.00%
2019/11/19	15	92.09	129.8	92.18	92.80	-114.8	47,024	-0.24%	大賣/鉅額交易
2019/11/18	12.1	90.22	39	90.45	90.50	-26.9	45,679	-0.06%
2019/11/15	5.1	90.26	26.2	90.11	90.10	-21.2	45,397	-0.05%
2019/11/14	61	90.29	66.9	89.96	89.30	-5.9	45,007	-0.01%
2019/11/13	16.6	89.73	21.7	89.74	89.70	-5.1	44,081	-0.01%
2019/11/12	24	89.93	46.1	90.33	91.00	-22.1	43,699	-0.05%
2019/11/11	62.5	88.75	85.6	88.65	87.90	-23.1	42,815	-0.05%
2019/11/08	106.2	91.48	96.6	91.55	90.90	9.6	41,247	0.02%	大買/
2019/11/07	25.5	90.34	67.5	90.33	90.80	-42	39,749	-0.11%
2019/11/06	45	90.30	140.5	90.01	90.40	-95.5	38,542	-0.25%	大賣/
2019/11/05	82.8	89.72	163.7	89.70	90.00	-80.9	37,282	-0.22%	大賣/
2019/11/04	42.1	87.20	127.6	88.09	89.00	-85.5	36,054	-0.24%	大賣/
2019/11/01	51.3	82.86	148.8	83.15	84.80	-97.5	34,294	-0.28%	大賣/
2019/10/31	23	80.87	19	80.97	80.60	4	33,093	0.01%
2019/10/30	16.4	80.33	17	80.24	80.20	-0.6	32,959	0.00%
2019/10/29	25.4	80.71	20	80.94	80.80	5.4	32,835	0.02%
2019/10/28	66	80.63	8.5	80.39	80.10	57.5	32,576	0.18%
2019/10/25	8.1	79.94	50.5	80.03	80.20	-42.5	32,470	-0.13%
2019/10/24	19.1	80.56	22	80.57	80.50	-2.9	32,252	-0.01%
2019/10/23	27	80.04	80.7	79.93	80.50	-53.7	32,630	-0.16%
2019/10/22	76.2	79.13	46.1	79.21	79.50	30.1	32,364	0.09%
2019/10/21	14.2	76.91	55.3	76.98	77.60	-41.1	31,601	-0.13%
2019/10/18	30	77.75	35.4	77.56	76.90	-5.4	31,704	-0.02%
2019/10/17	56	76.66	90.5	76.56	77.20	-34.5	30,791	-0.11%
2019/10/16	2.8	74.87	24.1	74.96	75.00	-21.3	29,769	-0.07%
2019/10/15	15	74.67	26.9	74.95	74.70	-11.9	29,704	-0.04%
2019/10/14	14.1	74.16	27	74.25	74.50	-12.9	30,027	-0.04%
2019/10/09	4.6	73.17	9.1	73.42	72.90	-4.5	29,767	-0.02%
2019/10/08	29	73.89	19	73.86	74.00	10	29,894	0.03%
2019/10/07	15.1	73.54	32.2	73.60	73.40	-17.1	29,759	-0.06%
2019/10/04	10.1	72.24	20	72.50	72.70	-9.9	29,672	-0.03%
2019/10/03	41	71.81	5	71.82	72.00	36	29,708	0.12%
2019/10/02	27.9	72.34	3.5	72.31	72.30	24.4	29,572	0.08%
2019/10/01	49.3	72.55	31	72.49	72.60	18.3	29,331	0.06%
2019/09/27	19.5	73.53	53	73.42	73.20	-33.5	28,815	-0.12%
2019/09/26	10.6	74.40	3	74.03	74.00	7.6	28,901	0.03%
2019/09/25	5.1	74.33	3	74.53	74.80	2.1	28,895	0.01%
2019/09/24	6.4	74.87	4	75.18	74.90	2.4	29,218	0.01%
2019/09/23	28	74.59	16.4	74.53	74.70	11.6	29,240	0.04%
2019/09/20	23.1	74.05	10.6	74.14	74.50	12.5	29,577	0.04%
2019/09/19	20.1	73.91	17	74.06	73.50	3.1	29,314	0.01%
2019/09/18	17	74.45	3.1	74.37	74.40	13.9	29,144	0.05%
2019/09/17	42.6	74.70	9.1	74.94	74.60	33.5	29,059	0.12%
2019/09/16	15.6	75.45	20	75.87	76.00	-4.4	29,303	-0.02%
2019/09/12	49	75.26	63	75.50	76.00	-14.1	29,068	-0.05%
2019/09/11	29	74.96	8.3	74.84	74.50	20.7	28,869	0.07%
2019/09/10	13.2	74.21	6	73.95	74.10	7.2	28,884	0.03%
2019/09/09	5	75.14	7.3	74.92	74.70	-2.3	29,030	-0.01%
2019/09/06	32.1	75.28	28.1	75.52	75.00	4	29,372	0.01%
2019/09/05	27	74.73	46.1	75.01	74.90	-19.1	29,587	-0.06%
2019/09/04	10.7	74.11	26.1	74.37	74.30	-15.4	29,815	-0.05%
2019/09/03	8	73.85	2.1	74.04	73.60	5.9	29,905	0.02%
2019/09/02	25.6	74.04	3.7	74.16	74.00	21.9	30,251	0.07%
2019/08/30	18.1	73.49	17.1	73.58	74.20	1	30,587	0.00%
2019/08/29	15.6	71.94	4	72.00	71.90	11.6	30,724	0.04%
2019/08/28	14.2	72.11	4	72.08	72.40	10.2	31,041	0.03%
2019/08/27	10.2	72.19	6	72.08	72.20	4.2	31,307	0.01%
2019/08/26	26.6	71.88	4	71.90	72.00	22.6	31,562	0.07%
2019/08/23	17	73.44	0	0.00	73.30	17	31,812	0.05%
2019/08/22	23.6	73.68	7	73.50	73.90	16.6	32,267	0.05%
2019/08/21	6.2	73.10	12	73.27	73.50	-5.8	34,158	-0.02%
2019/08/20	15.6	72.46	17	72.45	72.40	-1.5	34,127	0.00%
2019/08/19	21	72.45	18	72.62	72.40	3	34,491	0.01%
2019/08/16	26	71.69	12	71.50	72.00	14	35,197	0.04%
2019/08/15	23	71.64	12	71.63	71.60	11	35,147	0.03%
2019/08/14	16.2	73.02	4	73.28	72.60	12.2	35,268	0.03%
2019/08/13	6.1	73.07	8	73.06	72.90	-1.9	35,218	-0.01%
2019/08/12	8	73.71	2.6	73.88	73.70	5.4	35,749	0.02%
2019/08/08	23.3	73.40	15	73.52	73.10	8.3	36,472	0.02%
2019/08/07	13	73.28	16	73.03	72.90	-3	37,306	-0.01%
2019/08/06	28	72.55	65	71.26	73.30	-37	37,843	-0.10%
2019/08/05	65	73.24	8.7	73.25	72.80	56.3	37,786	0.15%
2019/08/02	39	75.88	17	75.83	75.50	22	37,404	0.06%
2019/08/01	9.6	77.92	4	78.00	77.90	5.6	37,162	0.02%
2019/07/31	5.4	78.05	0	0.00	78.60	5.4	37,041	0.01%
2019/07/30	24	78.27	50	77.86	77.80	-26	37,167	-0.07%
2019/07/29	6	78.22	8	78.23	78.40	-2	37,511	-0.01%
2019/07/26	13.6	78.46	42	78.63	78.40	-28.4	37,626	-0.08%
2019/07/25	93.2	78.55	60	78.10	78.60	33.2	37,671	0.09%
2019/07/24	50	81.32	20.2	81.22	81.30	29.8	37,192	0.08%
2019/07/23	41	80.92	17.5	80.75	80.90	23.5	36,534	0.06%
2019/07/22	19	80.19	13	80.47	80.60	6	36,414	0.02%
2019/07/19	14.4	79.57	6	79.73	79.30	8.4	36,308	0.02%
2019/07/18	47	79.29	12.1	79.27	79.00	34.9	36,773	0.09%
2019/07/17	14	79.61	52.1	79.92	79.30	-38.1	37,533	-0.10%
2019/07/16	21.7	79.19	58	79.80	80.00	-36.3	37,702	-0.10%
2019/07/15	19.1	76.85	21.2	76.95	78.10	-2.1	38,121	-0.01%
2019/07/12	12	77.86	0	0.00	77.60	12	40,175	0.03%
2019/07/11	19	78.26	10	78.51	78.20	9	41,245	0.02%
2019/07/10	4	77.88	95	77.97	77.90	-91	42,238	-0.22%
2019/07/09	28.1	78.27	6	78.15	77.90	22.1	43,101	0.05%
2019/07/08	14	78.78	10	78.70	79.00	4	43,727	0.01%
2019/07/05	3	78.10	3	78.07	78.20	0	44,148	0.00%
2019/07/04	9.4	77.76	6	77.95	77.70	3.4	44,538	0.01%
2019/07/03	13.3	77.76	23	77.65	77.50	-9.7	44,768	-0.02%
2019/07/02	23.2	78.97	6.3	79.15	79.10	16.9	45,091	0.04%
2019/07/01	17	79.07	43.3	79.03	79.40	-26.3	45,435	-0.06%
2019/06/28	4	77.60	31	77.71	77.40	-27	46,469	-0.06%
2019/06/27	10	77.50	27	77.42	77.40	-17	48,925	-0.03%
2019/06/26	1	76.30	13.9	76.39	76.30	-12.9	49,037	-0.03%
2019/06/25	9	76.47	14	76.58	76.40	-5	48,862	-0.01%
2019/06/24	13	75.95	24	76.40	77.10	-11	48,644	-0.02%
2019/06/21	42.2	77.65	65	77.88	76.80	-22.8	48,291	-0.05%
2019/06/20	11	77.58	21.2	77.17	77.70	-10.2	47,665	-0.02%
2019/06/19	21.7	76.69	71	76.99	77.20	-49.3	47,481	-0.10%
2019/06/18	50	76.19	71	76.40	75.90	-21	46,966	-0.04%
2019/06/17	35	75.96	25.8	75.98	76.40	9.2	46,586	0.02%
2019/06/14	13.3	75.09	33	75.09	75.10	-19.7	46,296	-0.04%
2019/06/13	28	73.94	23	73.90	74.20	5	45,938	0.01%
2019/06/12	7	72.84	2	72.95	73.70	5	45,892	0.01%
2019/06/11	12.4	72.49	14	72.36	72.40	-1.6	45,480	0.00%
2019/06/10	21	71.52	19	71.97	72.10	2	45,277	0.00%
2019/06/06	29.4	71.32	1	71.30	71.10	28.4	44,971	0.06%
2019/06/05	30	71.47	5	71.90	71.00	25	44,606	0.06%
2019/06/04	29.3	72.18	7	71.99	71.80	22.3	44,249	0.05%
2019/06/03	10	72.80	6	72.38	73.40	4	43,903	0.01%
2019/05/31	51.3	74.09	35	74.56	73.90	16.3	43,607	0.04%
2019/05/30	30	73.00	11	73.05	73.40	19	42,989	0.04%
2019/05/29	44	71.24	19	71.20	72.20	25	42,844	0.06%
2019/05/28	20.5	71.43	0	0.00	71.20	20.5	42,521	0.05%
2019/05/27	22.1	71.57	23	71.40	71.40	-0.9	40,574	0.00%
2019/05/24	63.3	71.62	32	71.48	71.40	31.3	40,541	0.08%
2019/05/23	64.9	71.92	22.4	72.05	71.50	42.5	40,262	0.11%
2019/05/22	44	74.27	10	74.30	74.00	34	39,723	0.09%
2019/05/21	24.8	74.91	4	75.28	75.00	20.8	39,988	0.05%
2019/05/20	21	75.10	14	75.26	75.00	7	39,825	0.02%
2019/05/17	33	75.20	21	76.46	74.70	12	39,707	0.03%
2019/05/16	73.2	77.34	52	77.34	75.90	21.2	39,278	0.05%
2019/05/15	47	77.85	20	77.90	77.80	27	38,512	0.07%
2019/05/14	49	79.30	28	79.67	79.70	21	37,886	0.06%
2019/05/13	21.8	81.86	33.6	81.86	81.20	-11.8	37,563	-0.03%
2019/05/10	17	84.49	14.2	84.65	83.70	2.8	37,575	0.01%
2019/05/09	24.4	85.16	9	85.06	84.30	15.4	37,560	0.04%
2019/05/08	10.2	85.70	17	85.86	85.90	-6.8	37,350	-0.02%
2019/05/07	12.3	86.61	15	86.49	86.60	-2.7	37,276	-0.01%
2019/05/06	44.2	85.46	20.7	85.36	84.90	23.5	37,269	0.06%
2019/05/03	8.1	87.42	11.2	87.22	88.20	-3.2	36,812	-0.01%
2019/05/02	21	86.63	2.1	86.52	86.90	18.9	36,616	0.05%
2019/04/30	32	86.89	9.8	87.02	86.90	22.2	36,365	0.06%
2019/04/29	25.6	87.76	4	87.88	87.80	21.6	36,026	0.06%
2019/04/26	4.2	87.12	5.2	87.12	87.40	-1	35,703	0.00%
2019/04/25	24.4	86.65	27.9	86.46	86.80	-3.5	35,423	-0.01%
2019/04/24	56	87.17	45.2	87.48	86.90	10.8	35,170	0.03%
2019/04/23	98.4	87.53	35.7	87.61	88.30	62.7	34,864	0.18%
2019/04/22	48.9	88.48	38.2	88.15	87.80	10.7	34,003	0.03%
2019/04/19	108.4	90.59	85.4	89.70	88.90	23	33,706	0.07%	大買/
2019/04/18	101.3	94.10	131.1	93.95	91.60	-29.7	32,619	-0.09%	大買/大賣/
2019/04/17	54.4	91.96	129	91.34	91.80	-74.6	30,553	-0.24%	大賣/
2019/04/16	34.7	90.19	43	90.29	89.90	-8.3	29,346	-0.03%
2019/04/15	60.5	88.93	49	88.40	89.30	11.5	28,411	0.04%
2019/04/12	33	86.08	41.4	85.96	86.50	-8.4	27,828	-0.03%
2019/04/11	27.2	83.91	12.4	83.82	83.80	14.8	27,456	0.05%
2019/04/10	1	82.80	39	82.61	83.00	-38	26,990	-0.14%
2019/04/09	16	82.38	41	82.25	82.50	-25	26,686	-0.09%
2019/04/08	14.4	82.73	26	82.60	82.40	-11.6	26,501	-0.04%
2019/04/03	27.4	81.27	29	81.46	81.90	-1.6	25,825	-0.01%
2019/04/02	62.1	82.36	75.2	82.53	82.00	-13.1	25,304	-0.05%
2019/04/01	30.2	79.27	115.6	79.79	80.80	-85.4	23,838	-0.36%	大賣/
2019/03/29	1.6	73.19	14	73.34	73.50	-12.4	21,133	-0.06%
2019/03/28	0.2	71.80	0.4	71.80	71.80	-0.2	21,058	0.00%
2019/03/27	0.4	71.90	0	0.00	71.90	0.4	21,359	0.00%
2019/03/26	0	0.00	1.8	71.69	71.80	-1.8	21,516	-0.01%
2019/03/25	9.2	71.36	8	71.73	71.20	1.2	21,784	0.01%
2019/03/22	17.9	72.86	8	73.03	73.00	9.9	21,732	0.05%
2019/03/21	12	72.98	13	72.91	73.00	-1	21,996	0.00%
2019/03/20	3.1	72.39	0	0.00	72.40	3.1	22,458	0.01%
2019/03/19	0	0.00	18	72.38	72.30	-18	23,024	-0.08%
2019/03/18	2.7	71.80	16.2	71.42	72.00	-13.5	23,226	-0.06%
2019/03/15	4	70.90	2	71.00	70.60	2	23,470	0.01%
2019/03/14	8.7	71.00	0	0.00	71.10	8.7	23,311	0.04%
2019/03/13	20	70.81	0	0.00	70.70	20	24,214	0.08%
2019/03/12	10.3	71.13	4	71.23	71.20	6.3	24,353	0.03%
2019/03/11	9	70.58	1.3	70.52	70.40	7.7	24,453	0.03%
2019/03/08	33.1	70.79	5	70.72	70.70	28.1	24,916	0.11%
2019/03/07	8.6	71.78	2	72.30	71.60	6.6	25,765	0.03%
2019/03/06	1	72.10	1	72.50	72.50	0	26,193	0.00%
2019/03/05	2	71.90	19.4	71.90	71.90	-17.4	26,787	-0.06%
2019/03/04	21.1	71.96	102.8	72.07	72.20	-81.7	26,928	-0.30%	大賣/
2019/02/27	1	72.60	2	72.55	72.70	-1	26,754	0.00%
2019/02/26	1.2	73.51	0	0.00	72.80	1.2	26,722	0.00%
2019/02/25	18.1	73.34	35.3	73.43	73.40	-17.2	26,937	-0.06%
2019/02/22	124.5	73.27	32.2	73.18	73.50	92.2	27,267	0.34%	大買/
2019/02/21	1.2	73.52	11	73.55	73.80	-9.8	27,552	-0.04%
2019/02/20	52.4	72.89	63	72.87	73.20	-10.6	27,545	-0.04%
2019/02/19	63.6	72.09	68	71.77	72.00	-4.4	27,169	-0.02%
2019/02/18	3.2	71.31	3.8	71.45	71.00	-0.6	27,351	0.00%
2019/02/15	7.1	70.42	1	71.50	70.30	6.1	27,533	0.02%
2019/02/14	7	71.70	0.1	71.50	71.40	6.9	27,638	0.02%
2019/02/13	11	71.91	8.4	71.93	72.00	2.6	27,733	0.01%
2019/02/12	3.3	71.79	22.3	71.64	72.00	-18.9	27,694	-0.07%
2019/02/11	11.8	70.00	11	71.30	69.90	0.8	27,543	0.00%
2019/01/30	20	70.10	3.1	70.13	70.00	16.9	27,311	0.06%
2019/01/29	13.2	70.14	6.1	69.92	69.90	7.1	27,329	0.03%
2019/01/28	1.1	70.88	7.8	70.83	70.80	-6.7	27,288	-0.02%
2019/01/25	1.1	70.68	0	0.00	70.70	1.1	27,511	0.00%
2019/01/24	0.6	70.00	2	69.85	70.00	-1.4	27,455	-0.01%
2019/01/23	8	69.74	4	70.49	69.70	4	27,740	0.01%
2019/01/22	1	70.50	17.4	70.74	70.70	-16.4	27,933	-0.06%
2019/01/21	3	71.00	1.4	71.00	71.20	1.6	28,393	0.01%
2019/01/18	6.2	70.68	4.1	70.72	70.80	2.1	29,728	0.01%
2019/01/17	10.2	70.42	5	70.40	70.40	5.2	30,927	0.02%
2019/01/16	6	69.90	6.3	70.26	70.20	-0.3	31,610	0.00%
2019/01/15	2.7	70.32	24	70.20	70.30	-21.3	31,959	-0.07%
2019/01/14	18	68.78	12	68.78	68.70	6	32,168	0.02%
2019/01/11	5	69.86	1.6	69.88	69.40	3.4	33,547	0.01%
2019/01/10	2	69.00	3	69.13	69.30	-1	33,515	0.00%
2019/01/09	13.2	69.63	5	69.86	69.90	8.2	33,515	0.02%
2019/01/08	11.8	68.56	14.4	69.07	68.60	-2.6	33,510	-0.01%
2019/01/07	1.6	69.11	12	69.00	69.30	-10.4	33,710	-0.03%
2019/01/04	50.6	67.44	15.1	67.39	67.60	35.5	33,606	0.11%
2019/01/03	38.2	68.86	1	68.70	68.90	37.2	33,646	0.11%
2019/01/02	15	70.03	63.8	71.17	70.10	-48.8	33,501	-0.15%
2018/12/28	1	70.90	0	0.00	70.80	1	33,856	0.00%
2018/12/27	2.1	71.29	4	71.68	70.80	-2	34,100	-0.01%
2018/12/26	3	70.43	1.6	70.61	70.20	1.4	34,354	0.00%
2018/12/25	2.6	70.35	9.6	70.32	70.70	-7	34,538	-0.02%
2018/12/24	15.3	70.99	2	71.00	71.40	13.3	35,126	0.04%
2018/12/22	1	70.90	7.1	71.08	70.90	-6.1	35,373	-0.02%
2018/12/21	4	70.68	2	70.60	71.40	2	35,779	0.01%
2018/12/20	3	71.47	7.2	71.63	71.50	-4.2	35,804	-0.01%
2018/12/19	1	70.90	10.8	71.30	71.80	-9.8	35,643	-0.03%
2018/12/18	5.4	70.46	16.1	70.44	70.80	-10.7	35,873	-0.03%
2018/12/17	8.2	71.38	4.2	71.40	71.10	4	36,093	0.01%
2018/12/14	20.7	71.54	7	71.41	71.50	13.7	36,528	0.04%
2018/12/13	82	72.66	60	72.69	73.00	22	36,813	0.06%
2018/12/12	11	70.97	26	70.76	71.20	-15	37,341	-0.04%
2018/12/11	13	68.75	4	68.83	68.40	9	37,568	0.02%
2018/12/10	36	67.91	2	67.90	67.70	34	37,759	0.09%
2018/12/07	33.9	69.40	2	69.50	69.10	31.9	37,568	0.09%
2018/12/06	105	69.78	15	69.75	69.00	90	37,365	0.24%	大買/
2018/12/05	22	71.98	4.7	72.00	71.60	17.3	36,597	0.05%
2018/12/04	0.1	73.50	7	73.80	73.40	-6.9	36,922	-0.02%
2018/12/03	11.3	73.78	14	73.83	74.00	-2.7	36,977	-0.01%
2018/11/30	8.3	73.01	6.9	73.34	71.90	1.4	36,598	0.00%
2018/11/29	15	73.26	15	73.21	72.40	0	35,692	0.00%
2018/11/28	17.2	72.69	17.4	72.40	73.10	-0.2	35,289	0.00%
2018/11/27	13	70.55	0	0.00	70.70	13	34,839	0.04%
2018/11/26	6	70.97	18	71.09	71.00	-12	34,800	-0.03%
2018/11/23	11.7	70.03	6	70.00	70.00	5.7	34,663	0.02%
2018/11/22	34.2	70.07	4	69.80	69.50	30.2	34,653	0.09%
2018/11/21	39.1	69.88	24	70.02	70.60	15.1	34,466	0.04%
2018/11/20	40.9	71.47	19.8	71.58	71.00	21.1	34,147	0.06%
2018/11/19	9.2	73.27	9.6	73.38	73.40	-0.4	33,901	0.00%
2018/11/16	7.2	74.36	1	74.90	74.30	6.2	34,199	0.02%
2018/11/15	21.6	73.78	1	72.90	74.50	20.6	35,037	0.06%
2018/11/14	20.4	73.98	5	73.88	73.30	15.4	34,998	0.04%
2018/11/13	18	74.42	2	73.90	74.40	16	34,972	0.05%
2018/11/12	4	76.23	8	76.10	76.20	-4	34,899	-0.01%
2018/11/09	20.5	75.96	5.4	76.10	76.10	15.1	35,101	0.04%
2018/11/08	19.2	76.98	2	76.80	76.60	17.2	35,138	0.05%
2018/11/07	12.3	77.82	1.2	78.00	77.90	11	35,022	0.03%
2018/11/06	22	78.03	16.8	78.80	77.30	5.2	35,016	0.01%
2018/11/05	11.3	80.21	7	80.37	80.00	4.3	35,081	0.01%
2018/11/02	6.3	79.84	13.8	79.93	81.00	-7.5	35,222	-0.02%
2018/11/01	10.6	79.62	10	79.80	79.90	0.6	35,105	0.00%
2018/10/31	6.5	78.40	17.4	78.36	78.80	-10.9	35,267	-0.03%
2018/10/30	9.3	75.90	10.6	75.83	76.40	-1.3	35,030	0.00%
2018/10/29	19.3	76.20	5.8	77.21	75.50	13.5	35,063	0.04%
2018/10/26	75.6	77.75	118	78.07	76.20	-42.4	35,074	-0.12%	大賣/
2018/10/17	75.2	69.70	34.2	70.23	68.10	41	34,592	0.12%
2018/10/16	39.3	70.12	62.5	70.26	70.40	-23.2	33,758	-0.07%
2018/10/15	51.2	70.69	47	70.61	70.50	4.2	33,489	0.01%
2018/10/12	52	70.75	5	70.62	71.90	47	33,508	0.14%
2018/10/11	137.5	70.89	15	70.63	70.10	122.5	33,512	0.37%	大買/鉅額交易
2018/10/09	13.4	75.57	12	75.63	75.30	1.3	32,293	0.00%
2018/10/08	29	75.52	47	75.75	75.50	-18	32,342	-0.06%
2018/10/05	19	75.78	39	75.98	75.60	-20	32,631	-0.06%
2018/10/04	12.3	76.43	2.1	76.26	76.20	10.2	32,542	0.03%
2018/10/03	7.1	77.78	2.4	77.83	77.80	4.7	32,668	0.01%
2018/10/02	28	78.46	10.1	79.11	78.10	17.9	32,896	0.05%
2018/10/01	13.6	79.90	19	80.04	79.90	-5.5	32,641	-0.02%
2018/09/28	7.2	78.96	30.3	78.95	79.20	-23.1	32,840	-0.07%
2018/09/27	4.1	78.12	36	78.21	78.70	-31.9	32,499	-0.10%
2018/09/26	9	77.52	13	77.48	77.30	-4	32,279	-0.01%
2018/09/25	2	75.75	0	0.00	76.10	2	32,142	0.01%
2018/09/21	15.1	75.45	25	75.52	75.80	-9.9	32,370	-0.03%
2018/09/20	26.1	75.63	6.3	75.67	75.60	19.8	32,265	0.06%
2018/09/19	15.1	76.00	3	76.17	76.40	12.1	32,294	0.04%
2018/09/18	19.1	76.36	1	76.20	75.80	18.1	32,335	0.06%
2018/09/17	12.1	77.76	10	77.74	77.80	2.1	32,456	0.01%
2018/09/14	8	77.48	12	77.74	77.90	-4	32,799	-0.01%
2018/09/13	20	76.17	2	76.30	76.00	18	32,828	0.05%
2018/09/12	15	77.51	6	77.67	77.00	9	32,740	0.03%
2018/09/11	32.1	76.66	5	77.14	77.70	27.1	32,803	0.08%
2018/09/10	51.5	75.28	7.6	76.03	75.10	43.9	33,096	0.13%
2018/09/07	62	77.97	59	77.81	77.70	3	32,715	0.01%
2018/09/06	22.6	79.38	9	79.50	79.30	13.6	32,743	0.04%
2018/09/05	19.1	80.16	9	80.17	80.10	10.1	32,558	0.03%
2018/09/04	9.1	80.25	1.4	80.33	80.10	7.7	32,939	0.02%
2018/09/03	32	80.33	0	0.00	80.10	32	33,317	0.10%
2018/08/31	31	80.51	26	80.55	80.50	5	34,592	0.01%
2018/08/30	83	81.35	17	81.10	80.90	66	35,372	0.19%
2018/08/29	51	81.26	101	81.30	81.40	-50	35,704	-0.14%	大賣/
2018/08/28	11	81.18	4	81.30	81.20	7	35,877	0.02%
2018/08/27	61.5	80.83	5	81.00	81.00	56.5	36,077	0.16%
2018/08/24	13.1	80.87	12	80.91	81.10	1.1	36,106	0.00%
2018/08/23	11	81.14	2	81.50	81.80	9	37,143	0.02%
2018/08/22	53.3	81.68	7	81.61	81.70	46.3	37,444	0.12%
2018/08/21	14	81.10	4	81.05	81.00	10	37,825	0.03%
2018/08/20	7.2	81.16	5	81.20	81.00	2.2	38,555	0.01%
2018/08/17	6	81.70	2.1	81.64	81.10	3.9	39,047	0.01%
2018/08/16	11	81.20	1	81.70	81.20	10	39,033	0.03%
2018/08/15	118.1	80.50	86.1	80.98	81.10	32	38,932	0.08%	大買/
2018/08/14	64.1	81.55	35.1	82.01	81.30	29	38,576	0.08%
2018/08/13	17.9	84.30	13	84.65	83.80	4.9	37,744	0.01%
2018/08/10	3	85.90	11	85.83	85.90	-8	37,559	-0.02%
2018/08/09	8	85.39	14	85.39	85.20	-6	37,496	-0.02%
2018/08/08	1.5	84.93	21	84.85	85.00	-19.5	37,984	-0.05%
2018/08/07	0.3	84.40	3	84.90	84.40	-2.7	38,653	-0.01%
2018/08/06	7.1	84.61	15	84.57	84.60	-7.9	40,277	-0.02%
2018/08/03	7.1	83.23	7	83.44	83.80	0.1	40,685	0.00%
2018/08/02	10.1	83.54	9	83.66	82.80	1.1	40,725	0.00%
2018/08/01	3	83.90	11	84.07	84.10	-8	40,747	-0.02%
2018/07/31	12.4	83.79	5	83.80	83.80	7.4	40,718	0.02%
2018/07/30	18	83.99	3	84.20	84.20	15	40,734	0.04%
2018/07/27	0	0.00	1	83.30	83.20	-1	40,533	0.00%
2018/07/26	5.2	82.57	43	82.57	83.50	-37.9	40,985	-0.09%
2018/07/25	29	82.79	13.2	82.93	82.70	15.8	41,156	0.04%
2018/07/24	32	85.52	49	85.48	85.20	-17	41,023	-0.04%
2018/07/23	7.2	85.29	43.5	85.37	85.50	-36.3	40,405	-0.09%
2018/07/20	13	84.81	35	84.71	85.30	-22	40,448	-0.05%
2018/07/19	41	84.54	85	84.74	85.20	-44	40,634	-0.11%
2018/07/18	55.7	84.11	125.3	84.11	84.10	-69.5	41,177	-0.17%	大賣/
2018/07/17	18.1	82.84	2	83.30	82.90	16.1	41,148	0.04%
2018/07/16	7.5	83.09	5	83.12	82.80	2.5	41,273	0.01%
2018/07/13	12.2	82.25	6.6	82.61	82.90	5.6	42,018	0.01%
2018/07/12	14.4	81.39	4.1	81.43	81.20	10.3	42,639	0.02%
2018/07/11	16	81.24	24	81.14	81.60	-8	42,885	-0.02%
2018/07/10	25	80.50	5	80.60	80.50	20	42,680	0.05%
2018/07/09	12	80.89	8.4	81.38	80.80	3.6	42,584	0.01%
2018/07/06	19	80.63	3	80.30	80.50	16	42,830	0.04%
2018/07/05	6.5	81.13	10	81.22	81.20	-3.5	42,840	-0.01%
2018/07/04	6	81.17	23	81.18	81.60	-17	43,143	-0.04%
2018/07/03	23	80.82	31.8	81.05	80.70	-8.8	43,802	-0.02%
2018/07/02	28	81.77	13	81.83	81.00	15	44,386	0.03%
2018/06/29	27	81.89	3	82.47	83.20	24	44,722	0.05%
2018/06/28	14	80.58	2	80.60	80.50	12	46,328	0.03%
2018/06/27	48	81.11	12.5	81.06	80.90	35.5	46,430	0.08%
2018/06/26	47	80.84	11	80.75	81.00	36	46,386	0.08%
2018/06/25	46.2	81.75	4	81.50	81.50	42.2	46,072	0.09%
2018/06/22	35	82.17	4	82.13	82.30	31	45,973	0.07%
2018/06/21	25	82.95	7.4	82.92	82.70	17.6	45,954	0.04%
2018/06/20	35	82.45	16	82.94	83.00	19	46,402	0.04%
2018/06/19	122	83.45	27	83.96	83.00	95	46,024	0.21%	大買/
2018/06/15	53	84.77	1	85.00	85.00	52	45,391	0.11%
2018/06/14	76	86.22	22	86.02	85.50	54	44,934	0.12%
2018/06/13	32	87.70	4	87.80	87.80	28	44,377	0.06%
2018/06/12	27.2	87.63	5.2	87.65	87.70	22	45,087	0.05%
2018/06/11	18.1	87.82	9	87.63	87.40	9.1	45,024	0.02%
2018/06/08	60	89.51	35	89.75	88.30	25	45,184	0.06%
2018/06/07	11.2	90.35	102.2	89.92	91.20	-90.9	44,916	-0.20%	大賣/
2018/06/06	60.2	88.73	42	88.67	89.10	18.2	44,888	0.04%
2018/06/05	7.1	88.07	10.8	88.12	88.10	-3.7	45,553	-0.01%
2018/06/04	6.6	87.72	37	87.75	87.80	-30.4	45,573	-0.07%
2018/06/01	6.4	86.52	3	86.70	86.60	3.4	45,724	0.01%
2018/05/31	16.2	86.83	8	87.05	85.70	8.2	45,907	0.02%
2018/05/30	8.2	87.17	5	86.94	87.40	3.2	45,020	0.01%
2018/05/29	14.2	88.37	14	88.21	87.60	0.2	44,829	0.00%
2018/05/28	16.2	88.34	76	88.45	88.80	-59.8	44,821	-0.13%
2018/05/25	8	86.30	21	86.05	86.50	-13	44,419	-0.03%
2018/05/24	12	83.99	11	84.18	84.10	1	44,188	0.00%
2018/05/23	9.1	83.89	9	84.28	83.60	0.1	44,702	0.00%
2018/05/22	12	84.45	22.9	84.24	84.00	-10.9	45,124	-0.02%
2018/05/21	1.1	85.00	4	85.03	85.00	-2.9	45,700	-0.01%
2018/05/18	12.1	84.37	0	0.00	83.90	12.1	46,339	0.03%
2018/05/17	4.3	84.87	6	84.93	84.20	-1.7	47,022	0.00%
2018/05/16	32	84.93	12	84.75	84.60	20	47,215	0.04%
2018/05/15	31.1	87.00	115	87.60	86.00	-83.9	47,488	-0.18%	大賣/
2018/05/14	16.2	88.54	80.3	88.78	89.00	-64.1	48,662	-0.13%
2018/05/11	13	84.52	34	84.29	85.00	-21	47,388	-0.04%
2018/05/10	0.6	83.00	8	82.59	82.90	-7.4	47,391	-0.02%
2018/05/09	28.5	82.12	4	82.23	81.80	24.5	47,644	0.05%
2018/05/08	1	82.00	37	82.35	82.60	-36	48,053	-0.07%
2018/05/07	10	81.39	10	81.36	81.60	0	48,209	0.00%
2018/05/04	15.1	80.55	30	80.73	80.40	-14.9	48,519	-0.03%
2018/05/03	50	80.47	3	80.47	80.10	47	48,855	0.10%
2018/05/02	17.9	82.51	4	82.15	81.80	13.9	48,950	0.03%
2018/04/30	20	82.73	7	82.76	82.90	13	49,029	0.03%
2018/04/27	33	80.97	0	0.00	81.50	33	49,363	0.07%
2018/04/26	48.4	80.85	23.2	80.87	80.60	25.2	49,915	0.05%
2018/04/25	73.1	80.10	16	79.86	80.40	57.1	50,957	0.11%
2018/04/24	65.1	81.14	27	81.12	80.60	38.1	51,057	0.07%
2018/04/23	55.5	83.16	17	83.18	83.00	38.5	50,484	0.08%
2018/04/20	25.2	84.09	4	84.08	84.00	21.2	50,371	0.04%
2018/04/19	28.7	84.08	10	83.76	85.00	18.7	50,547	0.04%
2018/04/18	66.2	85.49	94	86.33	84.80	-27.8	50,204	-0.06%
2018/04/17	76	86.70	6	86.77	86.50	70	50,087	0.14%
2018/04/16	3.2	87.61	8	87.41	87.60	-4.9	50,333	-0.01%
2018/04/13	18.1	87.06	27	87.08	87.00	-8.9	50,506	-0.02%
2018/04/12	26	86.99	21	86.90	86.80	5	50,851	0.01%
2018/04/11	41.1	87.80	6	88.25	87.30	35.1	51,181	0.07%
2018/04/10	23.1	87.24	23	87.28	87.00	0.1	51,411	0.00%
2018/04/09	20.3	87.20	6	87.05	87.40	14.3	51,757	0.03%
2018/04/03	45.2	87.23	14	87.26	87.20	31.2	51,281	0.06%
2018/04/02	53.2	88.36	16.7	88.12	88.10	36.5	50,921	0.07%
2018/03/31	138.8	88.89	50.6	89.61	88.50	88.2	50,680	0.17%	大買/
2018/03/30	25.3	91.57	9.1	91.69	91.40	16.2	48,765	0.03%
2018/03/29	13	90.13	7	90.27	90.00	6	48,632	0.01%
2018/03/28	14	90.24	26	90.60	90.10	-12	48,333	-0.02%
2018/03/27	22	91.06	27	91.14	91.20	-5	48,237	-0.01%
2018/03/26	40	89.95	3	89.93	90.20	37	48,082	0.08%
2018/03/23	38	90.98	9	91.00	90.40	29	48,202	0.06%
2018/03/22	10	92.77	7.1	92.79	92.80	2.9	48,376	0.01%
2018/03/21	22	92.56	0	0.00	92.40	22	48,263	0.05%
2018/03/20	12.4	92.63	22	92.55	92.60	-9.6	48,615	-0.02%
2018/03/19	6.1	92.72	101	92.90	92.90	-94.9	48,662	-0.20%	大賣/
2018/03/16	26.7	93.16	19	93.60	92.80	7.7	48,767	0.02%
2018/03/15	64	93.17	2	93.60	93.40	62	48,424	0.13%
2018/03/14	72	93.74	7	93.71	93.30	65	48,939	0.13%
2018/03/13	50.3	95.90	146	96.07	95.20	-95.7	48,868	-0.20%	大賣/
2018/03/12	24	93.96	78.1	93.94	94.30	-54.1	48,136	-0.11%
2018/03/09	28	91.84	54	91.76	91.90	-26	48,311	-0.05%
2018/03/08	44	89.17	10	89.13	89.40	34	48,434	0.07%
2018/03/07	34	88.96	10	89.25	88.50	24	48,600	0.05%
2018/03/06	6.4	88.31	16	88.49	88.20	-9.6	49,225	-0.02%
2018/03/05	43.2	87.54	4	87.78	87.00	39.2	49,994	0.08%
2018/03/02	37.1	87.33	16	87.63	87.80	21.1	49,680	0.04%
2018/03/01	20	88.00	1	88.10	87.90	19	49,850	0.04%
2018/02/27	19.3	88.83	3	89.17	88.10	16.3	49,752	0.03%
2018/02/26	11.8	89.11	2	89.30	88.80	9.8	49,448	0.02%
2018/02/23	17.8	88.80	5	88.72	88.90	12.8	49,325	0.03%
2018/02/22	32.3	87.81	7	87.83	87.90	25.3	49,530	0.05%
2018/02/21	40.7	88.36	2	88.70	88.20	38.7	49,335	0.08%
2018/02/12	63.6	87.80	8	87.70	87.60	55.6	48,915	0.11%
2018/02/09	44.2	87.03	12	87.05	87.50	32.2	48,743	0.07%
2018/02/08	33.5	89.70	8.5	89.44	89.00	25	48,453	0.05%
2018/02/07	154.4	90.49	7.1	90.49	90.00	147.3	49,905	0.30%	大買/鉅額交易
2018/02/06	84.1	89.72	24.3	89.47	89.20	59.8	49,153	0.12%
2018/02/05	23.3	92.96	3	92.93	92.80	20.3	47,142	0.04%
2018/02/02	7.5	94.57	11	94.61	95.20	-3.5	47,140	-0.01%
2018/02/01	21	93.61	12	94.12	93.50	9	47,024	0.02%
2018/01/31	61	92.74	13	92.72	92.20	48	46,756	0.10%
2018/01/30	55	93.97	16	94.01	93.60	39	46,299	0.08%
2018/01/29	22	94.86	109.1	94.89	94.70	-87.1	46,043	-0.19%	大賣/
2018/01/26	8	95.50	92.1	95.25	95.40	-84.1	45,847	-0.18%
2018/01/25	18.2	95.60	53	96.04	95.40	-34.8	45,486	-0.08%
2018/01/24	35	96.12	7	96.13	95.90	28	44,848	0.06%
2018/01/23	50.5	96.39	61.3	95.84	96.90	-10.8	44,696	-0.02%
2018/01/22	324	97.25	20.1	96.88	96.60	303.9	44,513	0.68%	大買/鉅額交易
2018/01/19	211.1	95.29	75	96.08	96.90	136.1	43,848	0.31%	大買/鉅額交易
2018/01/18	31	94.34	33.5	94.43	93.80	-2.5	42,486	-0.01%
2018/01/17	10	92.91	33	93.12	93.40	-23	42,043	-0.05%
2018/01/16	12	93.25	17.6	93.28	93.40	-5.6	41,887	-0.01%
2018/01/15	8	92.95	13	93.03	93.30	-5	41,766	-0.01%
2018/01/12	29.7	91.98	16	92.00	91.80	13.7	41,540	0.03%
2018/01/11	66	91.37	2	91.85	91.40	64	41,459	0.15%
2018/01/10	29	90.95	6	90.90	90.80	23	40,939	0.06%
2018/01/09	7	91.94	3	91.90	91.80	4	40,640	0.01%
2018/01/08	74	91.95	15	91.80	91.80	59	40,616	0.15%
2018/01/05	13	92.12	6	91.77	93.00	7	40,275	0.02%
2018/01/04	31	92.82	6	93.27	92.60	25	39,996	0.06%
2018/01/03	31.2	94.36	21	94.17	94.00	10.2	39,819	0.03%
2018/01/02	7	95.03	22	94.89	95.00	-15	39,215	-0.04%