鴻海 (2317)-元大-彰化券商分點個股進出

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
5915人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

鴻海 (2317)籌碼相關－元大-彰化券商分點個股進出

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-彰化券商分點個股進出
元大-彰化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
2024/05/02	12.3	152.85	8.2	153.45	154.00	4.2	107,073	0.00%
2024/04/30	15.8	157.56	14.6	158.23	156.00	1.1	106,176	0.00%
2024/04/29	11.2	159.36	93.1	157.86	158.50	-82	105,289	-0.08%
2024/04/26	30.4	156.03	47.6	155.74	155.00	-17.3	104,036	-0.02%
2024/04/25	40.5	152.53	67.4	151.30	151.50	-26.9	102,659	-0.03%
2024/04/24	14.5	152.18	132.5	151.81	156.00	-118	101,157	-0.12%	大賣/鉅額交易
2024/04/23	111.4	144.79	16.3	145.23	144.00	95.1	98,752	0.10%	大買/
2024/04/22	28.3	143.44	20.3	143.62	143.00	8	98,059	0.01%
2024/04/19	59.5	142.57	33.1	143.21	143.00	26.4	97,247	0.03%
2024/04/18	41.2	145.97	57.1	146.41	148.00	-15.9	95,526	-0.02%
2024/04/17	61.9	144.28	91.1	144.74	146.50	-29.2	94,851	-0.03%
2024/04/16	89.6	139.50	567.7	140.86	141.00	-478.1	93,480	-0.51%	大賣/鉅額交易
2024/04/15	113.8	147.40	140.6	146.23	146.00	-26.8	90,976	-0.03%	大買/大賣/
2024/04/12	149.6	151.32	26.6	151.82	150.50	123	89,690	0.14%	大買/鉅額交易
2024/04/11	77.9	149.68	242.8	149.49	150.00	-164.9	87,961	-0.19%	大賣/鉅額交易
2024/04/10	75.1	156.23	31.2	155.31	154.50	44	85,355	0.05%
2024/04/09	51.7	158.46	84.7	159.09	158.00	-33	84,044	-0.04%
2024/04/08	45.7	158.02	42.7	158.26	158.00	3.1	82,682	0.00%
2024/04/03	46.3	156.40	25.4	157.67	159.00	20.9	81,311	0.03%
2024/04/02	36.9	156.88	115.4	156.42	159.00	-78.5	79,344	-0.10%	大賣/
2024/04/01	24.8	151.23	36.4	152.80	150.50	-11.5	76,692	-0.02%
2024/03/29	155.4	153.31	107.7	151.89	150.00	47.7	75,560	0.06%	大買/大賣/
2024/03/28	91.8	154.03	107.3	154.39	155.50	-15.5	73,210	-0.02%	大賣/
2024/03/27	59.2	148.24	67.9	146.99	148.50	-8.7	70,339	-0.01%
2024/03/26	91.7	143.70	149.6	142.26	142.00	-57.8	68,483	-0.08%	大賣/
2024/03/25	332.8	145.43	49.3	145.81	145.50	283.5	66,381	0.43%	大買/鉅額交易
2024/03/22	88.6	145.26	161.4	145.93	145.50	-72.8	64,505	-0.11%	大賣/
2024/03/21	51.1	141.63	81.3	142.69	142.50	-30.2	61,032	-0.05%
2024/03/20	88.8	138.49	86.9	139.05	138.00	1.9	58,649	0.00%
2024/03/19	109.6	132.54	208.2	134.32	136.00	-98.6	55,781	-0.18%	大買/大賣/
2024/03/18	86.7	133.19	84.4	133.86	136.00	2.4	53,182	0.00%
2024/03/15	152.1	130.87	261.4	131.10	132.00	-109.3	49,532	-0.22%	大買/大賣/鉅額交易
2024/03/14	34.5	119.04	135.8	119.53	121.00	-101.3	43,236	-0.23%	大賣/鉅額交易
2024/03/13	126.8	121.40	378.1	120.83	120.50	-251.3	40,314	-0.62%	大買/大賣/鉅額交易
2024/03/12	57.4	116.40	213.6	115.37	119.00	-156.2	34,910	-0.45%	大賣/鉅額交易
2024/03/11	15.3	109.46	71.9	109.21	109.50	-56.6	29,389	-0.19%
2024/03/08	33.9	106.92	36.1	105.95	105.00	-2.2	27,431	-0.01%
2024/03/07	13.3	107.50	17.4	107.76	107.50	-4.1	26,533	-0.02%
2024/03/06	6	106.50	18.1	106.48	106.50	-12.1	26,183	-0.05%
2024/03/05	24	107.66	25.2	107.26	106.50	-1.2	26,190	0.00%
2024/03/04	13	105.46	85.8	104.92	106.50	-72.8	25,463	-0.29%
2024/03/01	3.7	102.87	2.8	102.50	102.00	0.9	24,125	0.00%
2024/02/29	9.9	103.00	2.1	103.00	103.00	7.8	24,041	0.03%
2024/02/27	4.3	103.41	11.2	103.73	103.50	-6.9	23,750	-0.03%
2024/02/26	5.9	103.28	8.7	103.39	103.50	-2.8	23,649	-0.01%
2024/02/23	2.5	103.40	1.3	103.39	103.00	1.2	23,790	0.01%
2024/02/22	0	0.00	9.5	103.42	103.50	-9.5	24,119	-0.04%
2024/02/21	29.3	103.50	8.2	103.49	103.00	21.1	24,289	0.09%
2024/02/20	2.5	103.63	32.1	103.82	103.50	-29.5	24,762	-0.12%
2024/02/19	6.1	102.99	19.2	102.55	103.00	-13.2	24,617	-0.05%
2024/02/16	21.7	101.29	6	101.00	101.50	15.7	25,053	0.06%
2024/02/15	9.5	101.40	4	101.50	101.00	5.5	25,287	0.02%
2024/02/05	3	101.67	7.1	101.50	101.50	-4	25,125	-0.02%
2024/02/02	2.8	101.82	24.1	102.00	102.00	-21.3	25,105	-0.08%
2024/02/01	1.1	102.47	6.1	102.42	103.00	-5	25,344	-0.02%
2024/01/31	0.8	102.09	1	102.00	102.50	-0.2	25,428	0.00%
2024/01/30	13.5	102.33	4.3	102.12	102.00	9.2	25,581	0.04%
2024/01/29	10.3	102.51	7.2	102.79	102.50	3.2	25,927	0.01%
2024/01/26	5.8	102.61	10.4	102.45	102.50	-4.6	26,364	-0.02%
2024/01/25	1	101.50	10	101.95	102.00	-9	26,353	-0.03%
2024/01/24	3	101.00	0	0.00	100.50	3	26,387	0.01%
2024/01/23	0	0.00	1.6	100.84	101.00	-1.6	27,103	-0.01%
2024/01/22	2	100.00	6.5	100.11	99.90	-4.5	29,035	-0.02%
2024/01/19	3	100.50	4.5	100.39	100.50	-1.5	29,204	-0.01%
2024/01/18	2.2	99.75	0	0.00	99.90	2.2	29,563	0.01%
2024/01/17	29.1	99.24	18.5	99.47	98.60	10.6	29,936	0.04%
2024/01/16	3.1	99.90	13	99.98	100.00	-9.9	30,976	-0.03%
2024/01/15	10.9	100.15	3	100.25	100.00	7.9	31,922	0.02%
2024/01/12	3.4	100.86	2.5	100.80	100.50	0.9	32,081	0.00%
2024/01/11	12	100.46	1.5	100.83	100.50	10.5	32,209	0.03%
2024/01/10	3.5	100.56	0	0.00	100.00	3.5	32,083	0.01%
2024/01/09	12.9	101.59	1.1	101.55	101.00	11.8	31,963	0.04%
2024/01/08	16.3	102.80	2.3	102.57	101.50	14	31,828	0.04%
2024/01/05	0.1	104.50	4.4	104.01	104.00	-4.3	31,693	-0.01%
2024/01/04	0	104.00	2	104.01	104.00	-2	31,937	-0.01%
2024/01/03	5.8	104.05	7	104.50	104.50	-1.3	32,154	0.00%
2024/01/02	1.2	104.49	12.2	104.83	105.00	-11	32,305	-0.03%
2023/12/29	4	104.38	14.2	104.39	104.50	-10.2	32,250	-0.03%
2023/12/28	8.2	103.56	4.2	103.74	104.00	4	32,274	0.01%
2023/12/27	1	103.50	4.2	103.52	103.50	-3.2	32,180	-0.01%
2023/12/26	1	103.50	2.8	103.52	104.00	-1.8	32,097	-0.01%
2023/12/25	1	103.50	5.3	103.49	103.50	-4.3	32,284	-0.01%
2023/12/22	4	103.50	2.1	103.48	103.50	1.9	32,363	0.01%
2023/12/21	3	103.00	6	103.00	103.50	-3	32,468	-0.01%
2023/12/20	5	103.00	11.7	103.60	104.50	-6.7	32,160	-0.02%
2023/12/19	4	101.88	3.4	102.23	102.50	0.6	31,507	0.00%
2023/12/18	5.7	101.54	6.6	101.73	102.00	-0.9	31,329	0.00%
2023/12/15	8.3	101.68	2	101.26	101.50	6.3	31,177	0.02%
2023/12/14	0.4	101.50	4	101.63	102.00	-3.7	30,726	-0.01%
2023/12/13	10.4	100.85	7.2	100.58	101.00	3.2	30,500	0.01%
2023/12/12	0.2	100.78	2	101.00	101.00	-1.9	30,839	-0.01%
2023/12/11	14	100.61	0	101.00	101.00	14	30,769	0.05%
2023/12/08	3.3	101.20	1.3	101.19	101.50	2	30,658	0.01%
2023/12/07	1.2	101.00	1.1	101.00	101.00	0.1	30,887	0.00%
2023/12/06	8.2	101.25	5.5	101.05	101.00	2.7	30,950	0.01%
2023/12/05	4.1	101.00	0.6	101.00	101.00	3.5	30,895	0.01%
2023/12/04	1.4	101.00	1	101.00	101.00	0.4	30,773	0.00%
2023/12/01	8.1	100.69	0	0.00	100.50	8.1	30,811	0.03%
2023/11/30	4.4	101.51	17	101.59	101.50	-12.6	30,592	-0.04%
2023/11/29	7.4	102.29	0.5	102.00	102.00	6.9	30,267	0.02%
2023/11/28	6	102.25	3.3	102.64	102.50	2.7	29,970	0.01%
2023/11/27	3.8	102.06	8	102.22	101.50	-4.2	30,482	-0.01%
2023/11/24	7.1	101.71	5	101.40	101.50	2.1	30,442	0.01%
2023/11/22	7	102.85	5.4	102.54	102.00	1.6	31,063	0.01%
2023/11/21	1.1	101.50	1.4	101.91	102.50	-0.3	30,942	0.00%
2023/11/20	14.3	101.25	0.1	101.00	101.00	14.2	31,170	0.05%
2023/11/17	1.9	102.63	16.7	102.62	102.50	-14.8	30,949	-0.05%
2023/11/16	2	100.75	12.2	100.92	101.00	-10.2	30,387	-0.03%
2023/11/15	19.1	100.41	20.5	100.20	100.50	-1.4	30,054	0.00%
2023/11/14	8	99.95	40.1	99.96	100.00	-32.1	29,488	-0.11%
2023/11/13	1.3	97.97	6.4	98.21	97.70	-5.1	29,120	-0.02%
2023/11/10	18.4	97.30	1	97.50	97.20	17.4	29,544	0.06%
2023/11/09	14.3	97.63	10.8	97.90	97.90	3.5	30,337	0.01%
2023/11/08	0.5	97.08	14.1	96.86	97.00	-13.6	30,321	-0.04%
2023/11/07	13.6	95.81	2.1	95.80	96.10	11.5	30,373	0.04%
2023/11/06	4.4	96.57	12.4	97.07	96.40	-8	30,281	-0.03%
2023/11/03	25.2	95.67	16	95.46	95.80	9.2	29,982	0.03%
2023/11/02	4.4	96.44	15.1	96.71	97.00	-10.7	29,758	-0.04%
2023/11/01	12.1	95.91	13	96.15	95.60	-0.9	30,097	0.00%
2023/10/31	46.4	96.00	57.8	96.27	96.50	-11.4	30,309	-0.04%
2023/10/30	109.5	95.10	10	95.15	94.50	99.5	29,933	0.33%	大買/
2023/10/27	20.4	98.41	23	98.29	98.20	-2.6	28,083	-0.01%
2023/10/26	25.3	98.38	15	98.36	98.50	10.3	28,036	0.04%
2023/10/25	12.8	99.05	120.1	99.14	99.00	-107.3	27,773	-0.39%	大賣/鉅額交易
2023/10/24	93.6	98.53	54	98.29	98.30	39.6	27,620	0.14%
2023/10/23	94.9	100.62	33	100.47	100.50	61.9	26,288	0.24%
2023/10/20	17.5	103.02	1	104.50	103.50	16.5	25,919	0.06%
2023/10/19	20.9	103.88	10	104.20	103.50	10.9	25,714	0.04%
2023/10/18	4	105.38	2.4	106.00	105.50	1.7	25,514	0.01%
2023/10/17	2.1	106.98	0	0.00	106.50	2.1	25,614	0.01%
2023/10/16	4	107.00	2	107.00	107.00	2	26,265	0.01%
2023/10/13	3	107.17	6.3	107.24	107.50	-3.3	26,851	-0.01%
2023/10/12	1	107.00	14.3	106.81	107.00	-13.3	27,096	-0.05%
2023/10/11	3.2	106.31	6.1	106.25	106.00	-2.9	27,348	-0.01%
2023/10/06	53	105.00	18.2	105.48	105.50	34.8	27,369	0.13%
2023/10/05	8.1	103.13	5	103.30	103.50	3.1	27,528	0.01%
2023/10/04	17.7	103.09	3	102.50	103.00	14.7	27,645	0.05%
2023/10/03	2.2	104.00	0	0.00	104.00	2.2	27,599	0.01%
2023/10/02	1	104.50	0	0.00	104.50	1	27,816	0.00%
2023/09/28	11.2	103.32	9.1	103.78	104.00	2.2	28,735	0.01%
2023/09/27	5.7	103.76	1.2	103.67	104.00	4.5	29,226	0.02%
2023/09/26	17.5	104.08	4	104.00	104.00	13.5	30,286	0.04%
2023/09/25	12.1	105.05	3	105.17	105.50	9.1	31,242	0.03%
2023/09/22	12.1	105.17	3	105.00	105.00	9.1	31,773	0.03%
2023/09/21	6.6	105.11	5	105.00	105.00	1.6	32,181	0.01%
2023/09/20	10.1	106.00	16	106.50	106.00	-6	32,555	-0.02%
2023/09/19	1.1	106.99	2	107.25	106.50	-0.9	33,360	0.00%
2023/09/18	2.1	106.26	4	106.50	106.50	-1.9	34,796	-0.01%
2023/09/15	7	106.14	4.5	106.45	106.00	2.5	35,058	0.01%
2023/09/14	1.1	106.50	5	106.00	106.50	-3.9	34,962	-0.01%
2023/09/13	0	0.00	10.7	106.09	106.00	-10.7	35,116	-0.03%
2023/09/12	2.1	106.51	4.3	106.99	107.50	-2.2	35,594	-0.01%
2023/09/11	3.2	105.19	3	105.17	105.00	0.2	35,679	0.00%
2023/09/08	4.1	105.38	0	0.00	106.00	4.1	35,975	0.01%
2023/09/07	1.2	105.59	8.1	105.51	105.50	-6.9	36,936	-0.02%
2023/09/06	0.1	106.50	0	0.00	106.00	0.1	38,325	0.00%
2023/09/05	0.1	106.66	3.1	106.36	107.00	-3	38,319	-0.01%
2023/09/04	3.3	106.77	23	106.07	106.50	-19.7	38,384	-0.05%
2023/09/01	0	107.00	3	107.00	107.50	-3	38,403	-0.01%
2023/08/31	4.3	106.49	7.3	106.34	106.50	-2.9	38,772	-0.01%
2023/08/30	7	106.03	9	106.00	106.00	-2	38,234	-0.01%
2023/08/29	18.3	105.84	7	105.93	106.00	11.3	38,783	0.03%
2023/08/28	10	108.60	1	108.50	108.00	9	38,485	0.02%
2023/08/25	6	108.00	3	108.33	108.00	3	39,185	0.01%
2023/08/24	10.1	109.35	24.1	109.35	109.50	-14	40,302	-0.03%
2023/08/23	1.6	106.69	0.2	107.00	106.50	1.5	40,756	0.00%
2023/08/22	2	106.50	12	106.46	106.50	-10	41,061	-0.02%
2023/08/21	4.4	106.00	3.3	106.35	106.00	1.1	41,271	0.00%
2023/08/18	2.2	106.26	8	106.00	106.00	-5.8	41,354	-0.01%
2023/08/17	1.2	106.51	4	106.69	106.50	-2.9	41,432	-0.01%
2023/08/16	19.4	105.64	11	105.50	105.50	8.4	41,323	0.02%
2023/08/15	25.1	107.90	18.3	107.50	107.00	6.8	41,146	0.02%
2023/08/14	38.1	109.63	7	109.71	110.00	31.1	40,542	0.08%
2023/08/11	16.2	108.91	8	108.56	108.50	8.2	40,690	0.02%
2023/08/10	1	109.51	7.2	109.58	110.00	-6.2	41,012	-0.02%
2023/08/09	2.2	110.50	11	110.45	110.50	-8.8	41,109	-0.02%
2023/08/08	17.5	110.21	2	110.75	110.50	15.5	41,947	0.04%
2023/08/07	21	111.19	45.6	111.07	109.50	-24.6	41,823	-0.06%
2023/08/04	29	110.50	15.4	110.30	111.00	13.7	41,358	0.03%
2023/08/02	15.6	108.60	3	108.50	108.00	12.6	41,384	0.03%
2023/08/01	0	0.00	7	110.06	110.50	-7	40,993	-0.02%
2023/07/31	14.1	109.15	2	110.50	108.50	12.1	40,803	0.03%
2023/07/28	32.8	109.99	5	109.90	109.50	27.8	40,510	0.07%
2023/07/27	13.5	111.30	7.2	111.28	110.50	6.3	40,589	0.02%
2023/07/26	18.8	111.98	8.5	111.47	111.50	10.3	40,899	0.03%
2023/07/25	5.3	109.69	15.4	111.15	112.00	-10.1	40,721	-0.02%
2023/07/24	0	107.50	2	108.00	108.00	-2	39,989	0.00%
2023/07/21	6	107.58	7.1	107.43	107.50	-1.1	40,226	0.00%
2023/07/20	6.7	108.29	5	109.00	108.00	1.7	40,260	0.00%
2023/07/19	20.4	109.50	5.5	110.16	108.50	14.9	40,018	0.04%
2023/07/18	11.5	111.41	39.4	111.92	112.00	-27.9	39,654	-0.07%
2023/07/17	6	110.08	17.2	110.32	110.50	-11.2	39,110	-0.03%
2023/07/14	12.2	108.54	28.4	107.95	109.50	-16.1	38,735	-0.04%
2023/07/13	8.3	108.46	7.2	108.01	107.00	1.1	38,284	0.00%
2023/07/12	4.3	107.01	5	106.60	107.50	-0.7	38,042	0.00%
2023/07/11	5.4	104.63	5	104.90	105.00	0.4	37,842	0.00%
2023/07/10	19.3	105.14	5	105.10	104.50	14.3	37,828	0.04%
2023/07/07	6.7	105.22	10	105.49	105.50	-3.3	37,756	-0.01%
2023/07/06	37.7	106.00	5	106.30	105.50	32.7	37,732	0.09%
2023/07/05	32.1	108.75	1	108.50	108.50	31.1	36,789	0.08%
2023/07/04	42.9	110.72	11	109.64	110.00	31.9	36,139	0.09%
2023/07/03	11.6	114.63	12	114.66	115.00	-0.4	35,462	0.00%
2023/06/30	14.1	112.14	16.8	112.27	113.00	-2.8	34,309	-0.01%
2023/06/29	12.1	114.00	11.3	114.51	113.00	0.8	33,829	0.00%
2023/06/28	5.7	114.82	14	115.25	115.00	-8.3	33,522	-0.02%
2023/06/27	14.6	114.97	12.2	115.01	114.00	2.3	33,179	0.01%
2023/06/26	5.9	115.67	58.1	115.05	115.50	-52.3	32,601	-0.16%
2023/06/21	19.1	112.55	17.1	112.74	113.00	2	32,082	0.01%
2023/06/20	14.3	112.85	4.2	112.71	112.50	10.1	32,028	0.03%
2023/06/19	4.3	112.03	3.4	111.88	112.50	0.9	31,892	0.00%
2023/06/16	8.2	111.50	6	111.92	111.00	2.2	31,825	0.01%
2023/06/15	15.1	111.83	5.6	111.74	111.50	9.5	31,398	0.03%
2023/06/14	13.4	112.42	25.3	112.70	112.50	-11.9	31,855	-0.04%
2023/06/13	15.2	112.79	50.8	112.70	112.50	-35.5	31,723	-0.11%
2023/06/12	9.7	110.45	117.4	110.21	110.50	-107.8	30,901	-0.35%	大賣/鉅額交易
2023/06/09	6.2	107.66	4	107.63	108.00	2.2	29,760	0.01%
2023/06/08	8.2	107.44	3.5	107.28	107.00	4.7	29,876	0.02%
2023/06/07	3	107.50	13.2	107.55	108.00	-10.2	30,051	-0.03%
2023/06/06	9.5	106.72	3	107.00	107.00	6.5	30,703	0.02%
2023/06/05	9.1	107.78	7.8	107.72	107.50	1.2	30,622	0.00%
2023/06/02	21.5	108.35	4.5	108.36	108.00	17	31,419	0.05%
2023/06/01	3.2	107.78	8.5	107.51	108.00	-5.3	31,156	-0.02%
2023/05/31	12.1	106.87	18	106.14	106.50	-5.9	30,871	-0.02%
2023/05/30	5.3	107.29	52.9	107.07	107.00	-47.7	30,356	-0.16%
2023/05/29	14	104.43	11.3	104.57	105.50	2.8	29,635	0.01%
2023/05/26	18.7	102.42	8	102.44	102.50	10.7	29,233	0.04%
2023/05/25	5.4	102.51	1	103.00	102.50	4.4	28,999	0.02%
2023/05/24	1.5	102.97	1.1	102.95	103.00	0.4	28,936	0.00%
2023/05/23	11.4	102.51	6	102.58	102.50	5.4	28,904	0.02%
2023/05/22	4.9	102.86	2	102.50	103.00	2.9	28,907	0.01%
2023/05/19	29.5	102.52	0	0.00	103.00	29.5	29,083	0.10%
2023/05/18	0.2	103.00	2.1	103.00	103.00	-1.9	29,193	-0.01%
2023/05/17	2.2	102.50	13.1	102.19	102.50	-10.9	29,333	-0.04%
2023/05/16	12.3	102.42	0	102.50	102.00	12.3	28,993	0.04%
2023/05/15	16.4	102.04	1	102.00	102.00	15.4	28,601	0.05%
2023/05/12	11.9	105.18	2.1	105.97	102.50	9.7	28,557	0.03%
2023/05/11	11.9	105.18	2.1	105.97	105.00	9.7	27,867	0.03%
2023/05/10	1	106.50	10.5	106.40	106.50	-9.5	27,910	-0.03%
2023/05/09	1.6	105.13	37.5	106.07	106.50	-36	28,140	-0.13%
2023/05/08	2	105.25	0.2	105.00	105.00	1.8	28,301	0.01%
2023/05/05	1.4	104.95	1.1	105.00	105.00	0.3	28,849	0.00%
2023/05/04	0.7	105.00	0.8	105.00	105.00	-0.1	29,465	0.00%
2023/05/03	1	105.50	6.1	105.50	105.50	-5.1	29,917	-0.02%
2023/05/02	8.1	105.99	22.6	105.26	106.00	-14.5	30,781	-0.05%
2023/04/28	2.8	104.00	2.5	104.00	104.50	0.3	31,312	0.00%
2023/04/27	1.4	103.15	4	103.50	103.50	-2.6	31,454	-0.01%
2023/04/26	3.3	103.35	7	103.86	103.50	-3.7	31,624	-0.01%
2023/04/25	8.8	103.33	12	103.08	103.00	-3.2	31,354	-0.01%
2023/04/24	4.8	103.75	5	103.50	103.50	-0.2	31,215	0.00%
2023/04/21	4.9	104.10	15.2	104.53	104.00	-10.3	31,240	-0.03%
2023/04/20	4.3	103.65	12.4	104.36	104.50	-8.1	31,018	-0.03%
2023/04/19	7.2	103.99	4.1	104.38	104.00	3.1	31,244	0.01%
2023/04/18	6.1	104.00	3	104.50	104.50	3.1	31,266	0.01%
2023/04/17	3.3	103.99	0	104.50	104.00	3.2	31,594	0.01%
2023/04/14	1.9	103.57	8.1	103.75	104.50	-6.2	32,030	-0.02%
2023/04/13	5.7	102.74	1.3	103.00	103.00	4.4	32,380	0.01%
2023/04/12	14.8	102.93	0.5	103.50	102.50	14.3	32,302	0.04%
2023/04/11	11.2	103.05	2.5	103.50	103.50	8.7	32,585	0.03%
2023/04/10	3.6	103.06	3	103.17	103.00	0.6	32,478	0.00%
2023/04/07	4.2	103.50	10	103.00	103.00	-5.8	32,418	-0.02%
2023/04/06	9.7	103.74	5	104.90	103.50	4.7	32,371	0.01%
2023/03/31	6.3	104.20	7.7	104.04	104.00	-1.3	31,976	0.00%
2023/03/30	1.1	104.00	0	104.00	104.50	1.1	32,025	0.00%
2023/03/29	2	103.50	2	103.75	103.50	0	32,165	0.00%
2023/03/28	11.1	103.63	1.1	103.51	103.00	10	32,556	0.03%
2023/03/27	7.4	103.93	7.1	103.65	103.50	0.3	32,645	0.00%
2023/03/24	13	104.65	16.6	105.28	105.50	-3.6	33,306	-0.01%
2023/03/23	1.3	104.27	1	103.00	103.50	0.3	32,568	0.00%
2023/03/22	8.5	103.68	4	103.75	103.50	4.5	32,454	0.01%
2023/03/21	1	103.13	20.5	103.73	103.50	-19.5	32,672	-0.06%
2023/03/20	2.4	102.79	1	103.00	102.50	1.4	32,644	0.00%
2023/03/17	2.7	103.56	20.1	103.62	103.50	-17.4	32,828	-0.05%
2023/03/16	5.4	102.41	7.2	102.50	102.00	-1.8	32,303	-0.01%
2023/03/15	12.3	102.42	1	103.00	102.50	11.3	32,585	0.03%
2023/03/14	7.6	101.99	10	102.00	102.00	-2.4	33,160	-0.01%
2023/03/13	6.2	102.07	1	103.00	103.00	5.2	33,434	0.02%
2023/03/10	2.3	101.78	3	102.00	102.00	-0.7	34,333	0.00%
2023/03/09	25.3	102.96	5	102.80	102.50	20.3	34,973	0.06%
2023/03/08	11.7	104.45	5.2	104.50	104.00	6.5	35,167	0.02%
2023/03/07	20.2	105.22	41.3	104.76	105.00	-21.1	35,211	-0.06%
2023/03/06	7.8	103.13	28	103.57	103.50	-20.2	34,782	-0.06%
2023/03/03	3	102.50	4	103.25	102.50	-1	34,733	0.00%
2023/03/02	1	101.51	1	102.50	102.50	0	34,949	0.00%
2023/03/01	4.1	101.49	8.3	102.05	102.00	-4.2	35,010	-0.01%
2023/02/24	47.6	101.70	2.7	102.50	101.00	44.9	34,736	0.13%
2023/02/23	0	0.00	4.1	102.62	103.00	-4.1	34,341	-0.01%
2023/02/22	2.2	101.98	18.1	101.59	102.00	-15.9	34,713	-0.05%
2023/02/21	2.3	102.51	10.1	103.00	102.50	-7.8	34,783	-0.02%
2023/02/20	4.9	103.12	5.2	103.20	103.00	-0.3	35,331	0.00%
2023/02/17	6.1	103.00	14.6	103.34	103.50	-8.5	35,745	-0.02%
2023/02/16	6.1	102.92	13.2	103.19	103.50	-7.1	36,384	-0.02%
2023/02/15	5.1	102.20	13.6	102.07	102.50	-8.5	37,202	-0.02%
2023/02/14	0.1	101.51	6	101.67	102.00	-5.9	37,250	-0.02%
2023/02/13	1.1	101.07	3	101.17	101.00	-1.9	37,616	0.00%
2023/02/10	2.1	101.03	7.3	101.43	101.50	-5.2	37,809	-0.01%
2023/02/09	9	100.94	6.3	101.29	101.00	2.7	38,059	0.01%
2023/02/08	8.3	100.58	2	100.50	100.50	6.3	38,379	0.02%
2023/02/07	6.5	100.69	2	100.50	100.50	4.5	38,627	0.01%
2023/02/06	5.4	101.68	18.8	101.51	101.50	-13.4	38,581	-0.03%
2023/02/03	17	99.66	3	99.77	99.60	13.9	38,523	0.04%
2023/02/02	10.4	100.21	6	100.42	100.00	4.4	38,531	0.01%
2023/02/01	11.3	100.01	6.2	100.50	100.00	5.1	38,077	0.01%
2023/01/31	11.9	99.58	24.1	100.13	99.70	-12.2	37,933	-0.03%
2023/01/30	113	98.66	82.5	98.22	98.10	30.5	37,093	0.08%	大買/
2023/01/17	19.3	98.20	3	98.27	98.10	16.3	36,341	0.04%
2023/01/16	25.4	98.49	0.3	98.93	98.10	25.1	36,361	0.07%
2023/01/13	18.4	98.87	1.1	99.39	98.60	17.3	36,315	0.05%
2023/01/12	16.8	98.91	0.5	99.00	98.60	16.3	36,978	0.04%
2023/01/11	6.8	99.46	0.4	99.55	99.10	6.4	37,569	0.02%
2023/01/10	3.1	99.31	7.2	99.36	99.40	-4.1	37,879	-0.01%
2023/01/09	5.1	99.27	4.4	99.22	99.10	0.7	38,027	0.00%
2023/01/06	6.9	98.59	4	98.53	98.40	2.9	37,890	0.01%
2023/01/05	20.4	98.13	1.1	98.49	98.00	19.3	38,045	0.05%
2023/01/04	39.8	98.33	3.2	98.31	98.10	36.6	38,079	0.10%
2023/01/03	35.8	98.65	19	98.43	99.10	16.8	38,013	0.04%
2022/12/30	8.4	99.98	1	100.00	99.90	7.4	37,602	0.02%
2022/12/29	74	99.74	22	99.79	99.70	52	37,753	0.14%
2022/12/28	10.2	100.11	1	100.49	100.50	9.1	38,005	0.02%
2022/12/27	0	101.09	5.4	100.81	100.50	-5.4	37,915	-0.01%
2022/12/26	0	100.75	3.4	100.71	101.00	-3.4	38,115	-0.01%
2022/12/23	5.1	100.50	1	101.00	101.00	4.1	38,434	0.01%
2022/12/22	0.1	101.00	10	100.65	101.00	-9.9	38,849	-0.03%
2022/12/21	16	100.13	6	100.42	100.00	10	39,308	0.03%
2022/12/20	23.5	100.46	2	101.00	100.00	21.5	39,198	0.05%
2022/12/19	9.6	100.69	2.2	101.03	101.50	7.4	39,135	0.02%
2022/12/16	42.3	100.67	2	101.50	100.50	40.3	38,899	0.10%
2022/12/15	7	101.79	6	102.00	101.50	1	38,102	0.00%
2022/12/14	1	101.52	6	101.92	102.50	-5	38,124	-0.01%
2022/12/13	9.8	101.27	1	101.00	101.00	8.8	38,141	0.02%
2022/12/12	7.7	101.55	5.1	101.51	102.00	2.6	37,850	0.01%
2022/12/09	13.5	102.18	7	102.36	102.00	6.5	38,145	0.02%
2022/12/08	27.5	102.04	5	102.40	101.50	22.5	37,890	0.06%
2022/12/07	17.1	102.77	13.1	102.93	102.00	4	37,817	0.01%
2022/12/06	22.2	103.52	25	103.12	103.00	-2.8	37,621	-0.01%
2022/12/05	22.5	105.80	20.4	106.16	105.50	2.2	37,014	0.01%
2022/12/02	31.2	105.03	88.4	105.24	105.50	-57.2	36,500	-0.16%
2022/12/01	8.6	102.83	13.6	102.50	103.00	-5	35,734	-0.01%
2022/11/30	19.1	100.66	10.9	100.84	100.50	8.2	34,905	0.02%
2022/11/29	26.9	100.15	23	99.95	100.00	3.9	34,038	0.01%
2022/11/28	46.1	99.98	0	0.00	100.00	46.1	33,757	0.14%
2022/11/25	11.2	100.55	13.4	100.54	100.50	-2.2	33,605	-0.01%
2022/11/24	28.6	100.54	23	100.43	101.00	5.6	33,507	0.02%
2022/11/23	10.2	100.80	1.5	101.17	100.50	8.7	33,169	0.03%
2022/11/22	5.4	100.13	3.1	100.18	100.50	2.2	33,091	0.01%
2022/11/21	24.3	100.48	1	100.00	100.00	23.3	32,902	0.07%
2022/11/18	17.6	101.69	1	102.50	100.50	16.6	32,636	0.05%
2022/11/17	10.2	101.55	8	101.50	101.50	2.2	32,326	0.01%
2022/11/16	8.8	102.00	43	102.01	101.50	-34.2	32,188	-0.11%
2022/11/15	11.2	101.86	9	101.94	101.50	2.2	31,685	0.01%
2022/11/14	24	100.50	9	100.92	101.50	15	31,198	0.05%
2022/11/11	57.9	100.45	4	100.75	100.00	53.9	30,512	0.18%
2022/11/10	45.1	100.60	1	101.00	100.50	44.1	29,543	0.15%
2022/11/09	4.3	101.77	20.9	101.90	102.50	-16.6	29,373	-0.06%
2022/11/08	18.7	100.07	1	100.00	100.00	17.7	29,190	0.06%
2022/11/07	46.2	100.08	0	0.00	100.00	46.2	29,498	0.16%
2022/11/04	39.8	99.98	6.7	100.40	100.50	33.1	29,858	0.11%
2022/11/03	16.6	100.98	5	100.70	101.00	11.6	29,990	0.04%
2022/11/02	15.3	101.44	15	101.47	102.00	0.3	29,765	0.00%
2022/11/01	25.8	101.10	2.8	101.45	101.50	23	29,668	0.08%
2022/10/31	11.4	102.06	7	101.86	102.50	4.4	29,304	0.02%
2022/10/28	2	104.00	1	103.50	104.00	1	29,222	0.00%
2022/10/27	1	104.50	3	104.67	104.00	-2	29,368	-0.01%
2022/10/26	8.3	103.20	3.2	103.66	104.00	5.1	29,519	0.02%
2022/10/25	8.2	102.02	5	102.50	103.50	3.2	29,293	0.01%
2022/10/24	1.1	103.05	2	103.50	103.00	-0.9	29,045	0.00%
2022/10/21	3	103.00	3	103.00	103.50	0	28,923	0.00%
2022/10/20	16.5	101.45	0	0.00	102.50	16.5	29,034	0.06%
2022/10/19	5.2	103.79	8	103.56	103.00	-2.8	28,453	-0.01%
2022/10/18	15.2	103.61	5	103.90	103.50	10.2	28,204	0.04%
2022/10/17	2	104.75	16	105.00	105.00	-14	28,041	-0.05%
2022/10/14	11	105.14	1.2	105.08	105.00	9.8	27,956	0.04%
2022/10/13	1.1	103.09	6.2	103.42	103.50	-5.1	28,122	-0.02%
2022/10/12	26.1	103.53	5	103.30	103.00	21.1	27,974	0.08%
2022/10/11	43.4	104.41	2	104.50	104.00	41.4	27,628	0.15%
2022/10/07	2.2	107.00	6	107.50	107.50	-3.8	27,413	-0.01%
2022/10/06	5	107.40	10	107.10	107.50	-5	27,815	-0.02%
2022/10/05	1	106.00	32	106.52	107.00	-31	27,893	-0.11%
2022/10/04	3.3	102.35	0	0.00	102.50	3.3	27,455	0.01%
2022/10/03	8.5	101.21	0	0.00	101.00	8.5	27,474	0.03%
2022/09/30	2.4	100.96	0.1	101.50	102.00	2.4	27,695	0.01%
2022/09/29	21	101.40	1.1	101.53	101.50	19.9	27,913	0.07%
2022/09/28	23.6	101.11	37.8	101.95	100.50	-14.1	28,002	-0.05%
2022/09/27	8.7	103.54	8	103.69	103.50	0.7	27,942	0.00%
2022/09/26	35.4	104.53	116	105.00	104.00	-80.6	28,760	-0.28%	大賣/
2022/09/23	2.1	106.52	2.5	106.50	106.50	-0.4	29,122	0.00%
2022/09/22	1.3	106.58	0	0.00	107.00	1.3	29,606	0.00%
2022/09/21	10.1	106.76	1	107.04	107.00	9.1	29,763	0.03%
2022/09/20	3	107.50	10.1	107.75	108.50	-7.1	29,793	-0.02%
2022/09/19	8.3	106.58	1	107.00	107.00	7.3	29,797	0.02%
2022/09/16	13.9	107.10	2	107.25	107.50	11.9	30,004	0.04%
2022/09/15	1.1	107.55	2.2	108.05	108.00	-1.1	30,148	0.00%
2022/09/14	3.2	107.69	0	0.00	107.50	3.2	30,383	0.01%
2022/09/13	2	109.75	9	109.67	110.00	-7	30,584	-0.02%
2022/09/12	3.1	108.97	12	108.08	108.50	-8.9	30,594	-0.03%
2022/09/08	13	106.50	1.9	107.00	107.00	11.1	31,113	0.04%
2022/09/07	29.7	106.77	0	0.00	106.00	29.7	31,387	0.09%
2022/09/06	7.2	107.53	3.4	107.85	108.50	3.9	31,270	0.01%
2022/09/05	0	0.00	8	107.81	108.00	-8	31,528	-0.03%
2022/09/02	5.5	107.55	0.1	108.00	107.50	5.4	31,931	0.02%
2022/09/01	29.7	107.44	1	107.50	107.50	28.7	32,046	0.09%
2022/08/31	1.3	108.80	5	108.70	109.00	-3.7	31,915	-0.01%
2022/08/30	10	108.10	1	108.00	108.50	9	31,741	0.03%
2022/08/29	16.2	108.19	13	108.00	108.00	3.2	32,006	0.01%
2022/08/26	8.3	110.06	5.1	110.01	110.50	3.2	32,155	0.01%
2022/08/25	21.1	109.83	5	110.00	109.50	16.1	32,478	0.05%
2022/08/24	13.1	110.07	2.6	109.12	109.50	10.5	33,426	0.03%
2022/08/23	6.2	110.00	7	110.00	110.00	-0.8	34,509	0.00%
2022/08/22	9	110.22	2	110.25	111.00	7	34,940	0.02%
2022/08/19	4.2	111.29	2	111.50	111.00	2.2	35,525	0.01%
2022/08/18	3	112.00	3.3	111.55	112.00	-0.3	35,898	0.00%
2022/08/17	1.7	111.94	9	112.28	112.50	-7.3	36,728	-0.02%
2022/08/16	9.6	110.95	6.6	110.86	111.00	3	36,840	0.01%
2022/08/15	4.3	112.61	2.7	112.19	112.00	1.6	36,930	0.00%
2022/08/12	4.4	112.88	18.8	113.03	112.50	-14.5	37,208	-0.04%
2022/08/11	2.2	111.77	38.4	112.47	113.00	-36.3	37,022	-0.10%
2022/08/10	3.5	110.00	22.6	110.38	110.00	-19.1	36,918	-0.05%
2022/08/09	4	107.88	3	108.33	109.00	1	36,398	0.00%
2022/08/08	19	107.50	2.1	107.77	108.00	16.9	36,343	0.05%
2022/08/05	2	108.50	3.5	108.50	108.00	-1.5	36,295	0.00%
2022/08/04	17.4	107.36	5	107.50	108.00	12.4	36,249	0.03%
2022/08/03	8	107.31	19	107.50	108.50	-11	35,932	-0.03%
2022/08/02	13.7	107.35	6.7	107.20	108.00	6.9	35,709	0.02%
2022/08/01	1	108.51	5	108.60	109.00	-4	35,441	-0.01%
2022/07/29	2	109.00	10.5	108.95	109.00	-8.4	35,652	-0.02%
2022/07/28	5.1	108.40	19	108.50	108.50	-14	35,867	-0.04%
2022/07/27	13.1	108.19	6.2	108.01	108.00	6.9	36,003	0.02%
2022/07/26	8	107.50	7.2	107.99	108.00	0.8	35,778	0.00%
2022/07/25	3.5	107.21	10.8	107.26	107.50	-7.3	35,635	-0.02%
2022/07/22	2.1	106.00	32.6	106.01	106.00	-30.5	35,447	-0.09%
2022/07/21	0.2	104.52	11	104.86	105.50	-10.8	35,462	-0.03%
2022/07/20	19	103.71	2	104.50	103.50	17	35,419	0.05%
2022/07/19	20	104.18	0	0.00	104.00	20	35,511	0.06%
2022/07/18	1	104.51	0	0.00	105.00	1	35,446	0.00%
2022/07/15	3	104.83	23	105.50	105.00	-20	35,469	-0.06%
2022/07/14	2.4	104.58	46.1	104.29	105.00	-43.7	35,384	-0.12%
2022/07/13	8	103.00	17.1	103.18	102.50	-9.1	34,910	-0.03%
2022/07/12	10.2	100.19	4.1	100.50	100.50	6.1	34,569	0.02%
2022/07/11	22	101.11	5	101.00	101.00	17	34,330	0.05%
2022/07/08	12	102.37	7	102.64	102.00	5	34,172	0.01%
2022/07/07	5	101.30	21	102.95	103.50	-16	33,867	-0.05%
2022/07/06	10.3	101.20	2	102.00	100.50	8.3	33,478	0.02%
2022/07/05	7.2	101.92	2	102.49	102.50	5.1	33,199	0.02%
2022/07/04	53.8	100.33	4	100.70	100.00	49.8	32,860	0.15%
2022/07/01	29.4	107.02	1.2	106.50	106.00	28.2	32,262	0.09%
2022/06/30	21.4	109.53	5	109.50	109.00	16.4	31,744	0.05%
2022/06/29	17.5	111.27	7	111.43	111.00	10.5	31,393	0.03%
2022/06/28	5.1	111.01	8	111.63	112.00	-3	31,168	-0.01%
2022/06/27	0	0.00	14.6	111.75	111.00	-14.6	31,040	-0.05%
2022/06/24	4.1	109.50	6.2	109.98	110.00	-2.1	30,863	-0.01%
2022/06/23	27.2	108.04	2	108.50	108.00	25.2	30,701	0.08%
2022/06/22	8.5	110.53	27	109.56	109.50	-18.5	30,281	-0.06%
2022/06/21	1	112.00	8	111.25	112.00	-7	30,597	-0.02%
2022/06/20	15.1	109.30	25.1	109.16	109.00	-10	30,276	-0.03%
2022/06/17	18.5	109.70	12	110.00	109.50	6.5	30,071	0.02%
2022/06/16	9	113.11	3	112.00	111.50	6	29,597	0.02%
2022/06/15	0	112.17	8.1	112.38	112.00	-8.1	30,439	-0.03%
2022/06/14	5.2	110.81	12	111.21	111.50	-6.8	30,755	-0.02%
2022/06/13	20.7	111.66	8	111.81	111.50	12.7	30,823	0.04%
2022/06/10	5	114.50	1.3	115.00	114.00	3.8	30,587	0.01%
2022/06/09	3.2	114.85	16.4	115.12	115.50	-13.2	30,617	-0.04%
2022/06/08	3	113.83	13.1	114.08	114.00	-10.1	30,518	-0.03%
2022/06/07	38.5	113.81	15.4	114.03	113.50	23.1	30,625	0.08%
2022/06/06	9.5	115.11	14.1	115.36	115.50	-4.6	30,483	-0.02%
2022/06/02	7	114.50	24.2	115.25	114.00	-17.2	30,890	-0.06%
2022/06/01	21.2	114.55	37.5	115.07	114.50	-16.3	31,010	-0.05%
2022/05/31	4	112.24	39.3	112.10	113.00	-35.3	30,133	-0.12%
2022/05/30	7	109.71	13.3	110.30	110.50	-6.3	28,871	-0.02%
2022/05/27	4.1	110.50	69.5	110.47	110.00	-65.5	28,372	-0.23%
2022/05/26	5.1	108.89	32.7	109.37	109.00	-27.6	27,992	-0.10%
2022/05/25	3	109.17	70.7	109.22	109.50	-67.7	27,818	-0.24%
2022/05/24	11	108.45	23.3	108.82	108.00	-12.3	27,347	-0.04%
2022/05/23	5.6	108.09	19.1	107.92	108.00	-13.5	26,969	-0.05%
2022/05/20	1	108.00	53.1	108.01	107.00	-52.1	26,832	-0.19%
2022/05/19	29.1	106.99	31.2	106.94	107.50	-2.1	26,456	-0.01%
2022/05/18	6	106.50	46.4	106.61	107.00	-40.4	26,023	-0.16%
2022/05/17	19	104.79	16.5	104.59	105.00	2.6	25,518	0.01%
2022/05/16	3.1	104.32	5	104.30	104.50	-1.9	25,323	-0.01%
2022/05/13	4	103.88	5	103.50	104.00	-1	25,172	0.00%
2022/05/12	9.5	102.45	7.2	102.50	102.00	2.3	25,217	0.01%
2022/05/11	15.1	103.50	2	103.50	103.00	13.1	25,124	0.05%
2022/05/10	9	103.11	5	102.70	104.00	4	25,133	0.02%
2022/05/09	2.1	103.74	22	103.50	104.00	-19.9	25,217	-0.08%
2022/05/06	3.2	103.01	1	104.00	104.00	2.2	25,527	0.01%
2022/05/05	1	104.50	11	104.86	104.50	-10	25,631	-0.04%
2022/05/04	6	104.08	15	103.73	104.00	-9	25,602	-0.04%
2022/05/03	6.2	102.50	1	102.00	102.50	5.2	25,586	0.02%
2022/04/29	1.3	101.60	1.1	102.00	102.00	0.1	25,993	0.00%
2022/04/28	9.1	100.55	3	100.50	101.50	6.1	26,305	0.02%
2022/04/27	27.2	99.98	11	100.04	100.00	16.2	26,323	0.06%
2022/04/26	7	100.93	2	101.25	101.00	5	26,227	0.02%
2022/04/25	41.4	100.96	3	101.17	100.50	38.4	26,131	0.15%
2022/04/22	19	102.76	1	103.50	103.50	18	25,723	0.07%
2022/04/21	17	103.24	3	103.50	103.00	14	26,086	0.05%
2022/04/20	10.3	102.45	3	102.83	103.00	7.3	26,106	0.03%
2022/04/19	5.3	102.62	2	102.50	102.00	3.3	26,095	0.01%
2022/04/18	5.1	102.51	7	102.36	102.50	-2	26,235	-0.01%
2022/04/15	7	103.36	6.1	103.50	103.00	0.9	26,622	0.00%
2022/04/14	1.3	104.38	3.1	104.00	104.00	-1.8	27,070	-0.01%
2022/04/13	7.2	103.58	3.2	103.53	104.00	4	27,740	0.01%
2022/04/12	4.1	102.02	0	0.00	102.00	4.1	29,846	0.01%
2022/04/11	16.5	102.23	13	102.69	102.00	3.5	29,853	0.01%
2022/04/08	25.4	102.74	2	102.75	103.00	23.4	29,736	0.08%
2022/04/07	26.2	103.59	4.6	103.24	103.00	21.6	29,605	0.07%
2022/04/06	11.2	104.64	1	105.00	105.00	10.2	29,253	0.03%
2022/04/01	13.3	104.85	3	105.00	104.50	10.3	28,990	0.04%
2022/03/31	0	0.00	2.6	106.38	106.00	-2.6	28,748	-0.01%
2022/03/30	10.9	105.27	2	106.00	105.50	8.9	28,608	0.03%
2022/03/29	8.5	105.59	1	105.00	105.50	7.5	28,506	0.03%
2022/03/28	3	105.17	1	106.00	106.00	2	28,443	0.01%
2022/03/25	10	106.40	6	106.42	106.00	4	28,332	0.01%
2022/03/24	11	106.18	13.2	106.80	106.50	-2.2	28,289	-0.01%
2022/03/23	2.1	104.74	33.8	104.57	105.50	-31.7	27,980	-0.11%
2022/03/22	0.2	104.25	5	104.30	104.00	-4.8	28,224	-0.02%
2022/03/21	2.2	105.26	5	105.50	104.50	-2.8	28,256	-0.01%
2022/03/18	8.1	104.44	11.3	105.44	106.00	-3.1	28,271	-0.01%
2022/03/17	31.4	103.49	9.2	103.72	104.00	22.2	27,192	0.08%
2022/03/16	32.2	100.92	9	101.00	101.50	23.2	26,806	0.09%
2022/03/15	20.4	101.48	6.9	101.28	101.00	13.5	26,458	0.05%
2022/03/14	8	102.81	1	102.50	102.50	7	26,525	0.03%
2022/03/11	1.2	103.07	7.5	103.43	103.50	-6.3	26,516	-0.02%
2022/03/10	1	103.00	11	103.50	103.00	-10	26,500	-0.04%
2022/03/09	21.3	101.95	12.1	102.00	101.50	9.2	26,385	0.03%
2022/03/08	36.1	101.02	14	101.18	101.50	22.1	26,349	0.08%
2022/03/07	24.8	102.90	57.5	102.97	102.50	-32.7	25,720	-0.13%
2022/03/04	11.2	104.55	4	104.38	105.00	7.2	25,816	0.03%
2022/03/03	6.1	104.92	5.5	104.64	104.50	0.5	25,972	0.00%
2022/03/02	1	104.02	4	104.38	104.50	-3	26,143	-0.01%
2022/03/01	13	104.35	1.5	105.33	104.50	11.5	26,204	0.04%
2022/02/25	21.3	103.03	9	103.22	103.00	12.3	26,220	0.05%
2022/02/24	27.1	103.36	7	103.07	102.50	20.1	26,098	0.08%
2022/02/23	9	104.72	1.5	105.00	105.00	7.5	25,606	0.03%
2022/02/22	21.2	104.52	2	104.50	104.50	19.2	25,709	0.07%
2022/02/21	8	105.88	4	106.00	106.00	4	25,784	0.02%
2022/02/18	3	105.50	2	105.25	105.50	1	25,924	0.00%
2022/02/17	1.3	105.91	15.1	105.77	106.00	-13.8	25,998	-0.05%
2022/02/16	2	105.00	2	105.25	105.50	0	26,003	0.00%
2022/02/15	2	104.00	6.5	104.19	104.00	-4.5	26,223	-0.02%
2022/02/14	17.3	104.12	3	104.17	104.00	14.3	26,310	0.05%
2022/02/11	5.1	105.21	0	0.00	106.00	5.1	26,318	0.02%
2022/02/10	11.8	106.40	42.8	106.41	106.50	-31	26,440	-0.12%
2022/02/09	1.3	105.50	45	106.02	106.50	-43.7	26,437	-0.17%
2022/02/08	12.3	105.48	30	105.40	105.50	-17.7	26,352	-0.07%
2022/02/07	5	102.70	22	103.50	103.00	-17	25,826	-0.07%
2022/01/26	41.4	102.38	29	102.83	102.00	12.4	25,471	0.05%
2022/01/25	12	102.58	6	102.58	103.00	6	25,257	0.02%
2022/01/24	48.2	103.85	34.1	103.81	103.00	14	25,076	0.06%
2022/01/21	19.9	102.30	4	102.50	102.00	15.9	24,727	0.06%
2022/01/20	36.7	103.31	2.2	103.50	103.00	34.5	24,415	0.14%
2022/01/19	9	103.39	2	103.76	103.50	7	24,199	0.03%
2022/01/18	2.5	104.00	2.2	104.01	103.50	0.3	24,100	0.00%
2022/01/17	8.4	103.52	2	103.75	103.50	6.4	24,204	0.03%
2022/01/14	28.1	103.49	32	103.97	103.50	-3.9	24,181	-0.02%
2022/01/13	4.1	104.76	8.3	105.32	105.50	-4.2	24,050	-0.02%
2022/01/12	2.6	104.11	18.1	104.00	104.50	-15.5	24,214	-0.06%
2022/01/11	27	104.24	5	104.40	104.50	22	24,338	0.09%
2022/01/10	6.8	105.02	3	104.67	104.50	3.8	24,605	0.02%
2022/01/07	19	106.55	6	107.08	106.50	13	24,846	0.05%
2022/01/06	21.8	107.50	5.3	107.09	107.00	16.5	24,497	0.07%
2022/01/05	39.8	108.54	77	108.60	109.00	-37.3	23,990	-0.16%
2022/01/04	37.5	103.55	1.2	103.56	103.50	36.3	22,264	0.16%
2022/01/03	14	103.54	0	0.00	103.00	14	22,420	0.06%
2021/12/30	7.2	104.36	0	0.00	104.00	7.2	22,693	0.03%
2021/12/29	1.1	105.00	1.1	105.00	105.00	0	23,058	0.00%
2021/12/28	1.4	104.57	5.2	105.10	105.50	-3.8	23,528	-0.02%
2021/12/27	3.1	104.17	11	104.45	104.50	-7.9	23,690	-0.03%
2021/12/24	9	104.11	0	0.00	104.00	9	24,112	0.04%
2021/12/23	8.2	104.04	28	103.91	104.00	-19.8	24,295	-0.08%
2021/12/22	14	103.96	3	103.67	103.50	11	24,599	0.04%
2021/12/21	2.4	104.50	1	104.50	104.50	1.4	24,777	0.01%
2021/12/20	21.3	103.27	3	103.00	103.00	18.3	24,788	0.07%
2021/12/17	5.7	103.64	4	103.75	103.50	1.7	24,743	0.01%
2021/12/16	26.4	103.99	3	104.83	103.50	23.4	24,530	0.10%
2021/12/15	1.4	104.19	1.3	105.00	105.00	0.2	24,606	0.00%
2021/12/14	8.2	104.13	6	104.92	104.50	2.2	24,867	0.01%
2021/12/13	5	104.70	9	105.11	104.50	-4	24,882	-0.02%
2021/12/10	20	105.00	9.7	105.22	105.00	10.4	25,648	0.04%
2021/12/09	7.1	105.50	1	106.00	106.00	6.1	25,628	0.02%
2021/12/08	10.1	105.46	1.1	105.95	105.00	9	25,632	0.04%
2021/12/07	7.2	105.72	1	107.00	106.00	6.2	25,267	0.02%
2021/12/06	1	106.50	6.4	106.18	106.50	-5.4	25,185	-0.02%
2021/12/03	13	105.50	1	105.50	105.00	12	25,281	0.05%
2021/12/02	11.8	105.26	10.2	106.16	105.00	1.5	25,365	0.01%
2021/12/01	4.6	104.98	25	105.40	105.50	-20.4	25,219	-0.08%
2021/11/30	9.3	104.16	0	0.00	103.50	9.3	25,243	0.04%
2021/11/29	17.3	104.03	7	103.79	103.50	10.3	24,913	0.04%
2021/11/26	38.5	103.89	5	103.90	103.50	33.5	24,820	0.13%
2021/11/25	4.2	105.29	1	105.50	105.00	3.2	24,927	0.01%
2021/11/24	33.7	105.18	30	105.50	105.50	3.7	24,868	0.02%
2021/11/23	24.2	106.13	4	106.00	106.00	20.2	24,601	0.08%
2021/11/22	15.1	107.00	0	0.00	106.50	15.1	24,446	0.06%
2021/11/19	26.2	106.89	6.3	106.76	106.50	19.8	24,384	0.08%
2021/11/18	19.3	106.74	5	106.70	107.00	14.3	24,337	0.06%
2021/11/17	19	107.16	2.5	107.70	107.00	16.5	24,205	0.07%
2021/11/16	37	108.46	4.1	108.38	108.00	32.9	24,180	0.14%
2021/11/15	4.6	109.17	8.2	109.14	108.00	-3.6	24,775	-0.01%
2021/11/12	3	108.67	23.8	108.96	109.00	-20.8	24,877	-0.08%
2021/11/11	55	107.50	0	0.00	107.50	55	24,858	0.22%
2021/11/10	5.1	108.90	10.2	108.85	109.00	-5.1	25,126	-0.02%
2021/11/09	3	107.50	18.3	107.50	108.00	-15.3	25,521	-0.06%
2021/11/08	6.6	107.20	20	107.05	107.50	-13.4	25,431	-0.05%
2021/11/05	7	107.93	6	108.25	109.00	1	25,877	0.00%
2021/11/04	13	108.00	0	0.00	108.00	13	26,297	0.05%
2021/11/03	5.7	108.00	6	107.58	107.50	-0.3	26,495	0.00%
2021/11/02	9	107.89	10	107.90	107.50	-1	26,978	0.00%
2021/11/01	8.2	106.83	11.1	107.45	106.50	-2.9	26,974	-0.01%
2021/10/29	8.1	107.07	2	107.00	107.00	6.1	27,025	0.02%
2021/10/28	3.1	108.00	22	108.02	108.50	-18.9	27,041	-0.07%
2021/10/27	3.1	108.32	1	107.50	108.00	2.1	27,205	0.01%
2021/10/26	0.1	108.50	13.1	108.96	109.00	-13	27,413	-0.05%
2021/10/25	0.1	108.00	5	108.60	108.00	-5	27,459	-0.02%
2021/10/22	6	108.00	5.1	108.09	107.50	0.9	27,653	0.00%
2021/10/21	6	108.00	6.4	107.69	108.00	-0.4	27,868	0.00%
2021/10/20	19.1	107.29	54	107.24	107.50	-34.9	27,916	-0.12%
2021/10/19	21.5	107.19	4	107.51	107.00	17.5	27,785	0.06%
2021/10/18	16.8	108.47	6.1	108.29	107.50	10.7	28,334	0.04%
2021/10/15	47	109.41	99.1	108.79	109.50	-52.1	28,682	-0.18%
2021/10/14	0	0.00	6	107.00	106.50	-6	28,303	-0.02%
2021/10/13	6.1	105.41	2.2	105.95	105.50	3.9	28,537	0.01%
2021/10/12	52	105.58	23	106.33	105.00	29	28,786	0.10%
2021/10/08	3.2	107.16	29.1	107.41	108.00	-25.9	29,185	-0.09%
2021/10/07	4	105.75	30	106.48	107.00	-26	29,179	-0.09%
2021/10/06	13.1	103.65	14.4	103.74	103.00	-1.3	29,150	0.00%
2021/10/05	17.3	101.48	3	101.33	101.50	14.3	28,786	0.05%
2021/10/04	31.2	103.26	7	103.36	103.00	24.2	28,567	0.08%
2021/10/01	53.3	103.61	9.3	103.45	103.00	44	28,543	0.15%
2021/09/30	14.6	104.83	5	105.50	105.00	9.6	28,439	0.03%
2021/09/29	51.1	104.89	7	104.86	105.00	44.1	28,792	0.15%
2021/09/28	20.1	106.68	1	106.50	106.50	19.1	29,592	0.06%
2021/09/27	20	107.85	2.5	107.80	107.50	17.5	29,497	0.06%
2021/09/24	10.1	107.50	2	107.50	107.50	8.1	29,530	0.03%
2021/09/23	8.5	106.88	6	107.08	106.50	2.5	29,793	0.01%
2021/09/22	37	106.49	3	106.67	107.00	34	29,774	0.11%
2021/09/17	56.5	108.50	5.7	109.00	108.50	50.8	29,528	0.17%
2021/09/16	18.1	108.14	2	108.50	107.50	16.1	29,476	0.05%
2021/09/15	27	109.20	31	109.56	108.50	-4	29,612	-0.01%
2021/09/14	1.7	107.19	10	107.40	107.50	-8.3	29,019	-0.03%
2021/09/13	28.7	107.02	8	107.00	106.50	20.7	29,065	0.07%
2021/09/10	4.1	107.88	2.9	108.00	108.00	1.2	29,390	0.00%
2021/09/09	8.2	106.52	0	0.00	107.00	8.2	29,660	0.03%
2021/09/08	12.6	107.53	6	107.00	107.50	6.6	29,623	0.02%
2021/09/07	28	108.82	8	108.81	108.50	20	29,547	0.07%
2021/09/06	30.2	111.48	9	111.00	111.00	21.2	29,553	0.07%
2021/09/03	18	111.72	12	112.08	112.50	6	29,849	0.02%
2021/09/02	27.1	111.09	14.7	111.45	111.50	12.4	29,768	0.04%
2021/09/01	29.1	110.90	5.5	111.01	111.00	23.5	29,654	0.08%
2021/08/31	11.3	108.56	6	108.83	111.00	5.2	29,587	0.02%
2021/08/30	27.1	107.96	6	108.33	109.00	21.1	29,418	0.07%
2021/08/27	3	107.84	0	0.00	108.00	3	29,666	0.01%
2021/08/26	9.2	108.00	5.8	107.22	107.50	3.4	29,835	0.01%
2021/08/25	15	108.10	0.5	108.51	108.50	14.5	30,168	0.05%
2021/08/24	1	108.50	21.1	108.59	109.00	-20.1	30,304	-0.07%
2021/08/23	0.3	106.50	15	106.87	107.50	-14.7	30,576	-0.05%
2021/08/20	6.2	104.24	14	104.50	104.50	-7.9	30,649	-0.03%
2021/08/19	33	104.19	11	104.09	103.00	22	31,163	0.07%
2021/08/18	13.3	105.85	74.1	105.05	107.00	-60.8	30,717	-0.20%
2021/08/17	15.9	106.94	4.1	107.25	106.50	11.8	31,031	0.04%
2021/08/16	20.6	107.09	10.1	107.55	107.50	10.5	31,124	0.03%
2021/08/13	43.2	109.24	13	109.46	109.00	30.2	31,441	0.10%
2021/08/12	0.8	109.22	12	109.38	109.00	-11.2	31,378	-0.04%
2021/08/11	18.1	107.01	16.6	108.18	109.00	1.5	31,859	0.00%
2021/08/10	56.9	109.19	5	108.50	108.50	51.9	32,440	0.16%
2021/08/09	10.2	111.51	3	112.00	112.00	7.2	33,341	0.02%
2021/08/06	7.1	111.50	16.2	112.78	112.50	-9.1	33,684	-0.03%
2021/08/05	9	111.50	1	112.00	112.00	8	34,169	0.02%
2021/08/04	1	112.00	7	111.93	112.00	-6	36,329	-0.02%
2021/08/03	28	111.16	2	111.25	111.50	26	37,309	0.07%
2021/08/02	5	110.60	27	112.09	113.00	-22	37,640	-0.06%
2021/07/30	17	110.09	8	110.69	110.00	9	38,246	0.02%
2021/07/29	5.1	110.61	55	110.95	111.00	-49.9	38,400	-0.13%
2021/07/28	15.1	109.34	26	109.98	110.50	-10.9	39,142	-0.03%
2021/07/27	11.1	111.14	14	111.32	111.50	-2.9	40,042	-0.01%
2021/07/26	58.4	109.83	6	109.67	110.00	52.4	40,774	0.13%
2021/07/23	27.2	111.02	11.5	110.83	110.50	15.6	40,978	0.04%
2021/07/22	34.2	110.50	15	111.17	110.50	19.2	41,267	0.05%
2021/07/21	42.9	113.36	10.7	113.22	112.50	32.1	41,185	0.08%
2021/07/20	21.1	114.86	5	115.10	114.50	16.1	40,817	0.04%
2021/07/19	18.2	116.75	6.6	117.55	116.50	11.6	41,033	0.03%
2021/07/16	12.8	118.49	25	118.58	119.50	-12.2	41,627	-0.03%
2021/07/15	21.1	118.03	47.4	118.52	119.50	-26.3	41,646	-0.06%
2021/07/14	25.4	116.72	51	116.87	116.00	-25.6	41,038	-0.06%
2021/07/13	15	116.63	38	116.53	116.50	-23	41,122	-0.06%
2021/07/12	4.3	115.00	24	115.02	115.00	-19.7	41,396	-0.05%
2021/07/09	12.8	113.55	46.5	114.14	114.00	-33.8	41,770	-0.08%
2021/07/08	6	115.00	11	115.27	115.50	-5	42,184	-0.01%
2021/07/07	13.1	115.42	20.3	115.47	115.00	-7.2	42,614	-0.02%
2021/07/06	24	116.21	39.5	116.01	116.50	-15.5	43,302	-0.04%
2021/07/05	52.4	115.01	29.4	115.32	117.00	23	43,911	0.05%
2021/07/02	5	111.60	1	112.00	111.50	4	43,223	0.01%
2021/07/01	2.4	111.79	9.1	111.73	112.00	-6.7	43,510	-0.02%
2021/06/30	59	112.09	8	113.06	112.00	51	43,940	0.12%
2021/06/29	5.1	112.00	3.1	112.31	111.50	2	45,039	0.00%
2021/06/28	22.8	111.68	1	111.50	111.50	21.8	46,909	0.05%
2021/06/25	26.1	114.06	30.1	114.11	113.00	-4	47,286	-0.01%
2021/06/24	1.3	112.10	12.9	112.35	113.00	-11.6	47,379	-0.02%
2021/06/23	7.2	110.64	23.4	110.72	111.50	-16.2	47,741	-0.03%
2021/06/22	8.2	108.88	6.8	109.09	108.50	1.4	48,354	0.00%
2021/06/21	43.6	109.22	13.1	109.39	108.50	30.5	49,335	0.06%
2021/06/18	63.2	111.61	44.2	112.06	111.50	19	50,635	0.04%
2021/06/17	19.2	111.34	24	111.56	113.00	-4.8	51,947	-0.01%
2021/06/16	8	112.31	1.5	112.50	111.50	6.5	54,351	0.01%
2021/06/15	2	112.75	21.4	112.84	113.00	-19.4	56,251	-0.03%
2021/06/11	5	113.30	25	113.16	113.50	-20	58,242	-0.03%
2021/06/10	4	111.00	3.3	111.15	110.50	0.8	59,189	0.00%
2021/06/09	10.1	109.95	5	110.40	109.50	5.1	60,027	0.01%
2021/06/08	2.4	111.12	10	110.95	110.50	-7.6	61,243	-0.01%
2021/06/07	29.1	110.89	44.1	111.19	110.50	-15	62,197	-0.02%
2021/06/04	21	110.05	7.9	111.24	112.00	13.2	62,654	0.02%
2021/06/03	6.2	111.28	4	111.50	111.00	2.2	62,906	0.00%
2021/06/02	31.6	112.50	9	112.44	112.00	22.6	63,414	0.04%
2021/06/01	8.1	114.12	10	114.30	114.50	-1.9	64,306	0.00%
2021/05/31	12	112.75	48.2	112.78	113.50	-36.2	65,255	-0.06%
2021/05/28	20	110.48	3.2	110.66	111.00	16.8	66,126	0.03%
2021/05/27	35	108.72	5	109.60	109.50	30	66,575	0.05%
2021/05/26	12.3	112.15	23.8	111.52	111.50	-11.5	67,559	-0.02%
2021/05/25	30.1	111.55	31.3	112.27	112.00	-1.2	69,013	0.00%
2021/05/24	6	108.75	9	108.56	109.50	-3	69,079	0.00%
2021/05/21	9.1	108.77	35	108.94	109.50	-25.9	69,408	-0.04%
2021/05/20	19.1	105.61	39.2	105.99	106.00	-20	69,516	-0.03%
2021/05/19	28.4	104.87	22	105.34	105.00	6.4	70,236	0.01%
2021/05/18	34.1	103.86	104.2	104.05	107.00	-70.1	70,231	-0.10%	大賣/
2021/05/17	56.7	99.38	68.3	99.70	98.20	-11.5	70,387	-0.02%
2021/05/14	19.1	104.53	12.8	104.95	104.50	6.3	70,236	0.01%
2021/05/13	40.3	102.93	40.7	102.73	103.00	-0.4	70,571	0.00%
2021/05/12	70.4	101.52	121.2	100.52	102.00	-50.8	70,334	-0.07%	大賣/
2021/05/11	70.5	107.50	27.5	107.44	107.00	43	69,233	0.06%
2021/05/10	10.3	113.59	8.2	114.18	113.00	2.1	69,994	0.00%
2021/05/07	49.2	115.71	52.8	116.23	117.50	-3.7	72,312	-0.01%
2021/05/06	11.1	112.09	18	111.72	112.50	-6.9	73,359	-0.01%
2021/05/05	48.5	111.81	24	111.01	110.00	24.5	74,195	0.03%
2021/05/04	80.1	109.91	79.3	109.26	108.50	0.8	75,249	0.00%
2021/05/03	58.9	113.23	32.2	112.93	112.50	26.8	76,133	0.04%
2021/04/29	24.6	116.90	22	118.25	116.00	2.6	78,603	0.00%
2021/04/28	49.3	117.21	11	117.32	117.00	38.3	79,282	0.05%
2021/04/27	22.8	119.67	61.1	119.66	118.50	-38.3	80,842	-0.05%
2021/04/26	49.6	117.95	36.1	118.18	117.50	13.5	81,368	0.02%
2021/04/23	14.6	118.26	10	118.40	119.00	4.6	82,262	0.01%
2021/04/22	69.4	118.85	22.1	119.31	117.50	47.3	84,441	0.06%
2021/04/21	76.1	120.30	3	120.33	120.00	73.1	88,574	0.08%
2021/04/20	42.3	121.56	11	121.91	122.00	31.3	89,305	0.04%
2021/04/19	13	121.69	3.6	121.65	121.50	9.4	90,633	0.01%
2021/04/16	113.2	122.73	19.2	123.31	123.50	94	91,260	0.10%	大買/
2021/04/15	27.1	120.67	11.5	120.31	121.00	15.6	92,273	0.02%
2021/04/14	27.3	120.79	29.5	120.86	121.50	-2.2	93,500	0.00%
2021/04/13	26.1	122.27	26.8	122.38	122.50	-0.7	96,281	0.00%
2021/04/12	40.2	120.55	29	120.48	120.50	11.2	99,322	0.01%
2021/04/09	54.7	120.99	106	120.99	120.00	-51.3	102,027	-0.05%	大賣/
2021/04/08	14.2	122.58	12	122.54	122.50	2.3	101,224	0.00%
2021/04/07	59.5	123.90	14.5	123.60	123.50	45	101,243	0.04%
2021/04/06	6.5	123.15	72	122.90	122.50	-65.5	101,439	-0.06%
2021/04/01	104.4	122.24	70.5	122.14	121.50	33.9	101,864	0.03%	大買/
2021/03/31	157.6	124.77	16.3	124.66	124.00	141.3	102,143	0.14%	大買/鉅額交易
2021/03/30	68.1	129.01	37.2	129.43	129.50	30.9	100,661	0.03%
2021/03/29	19.2	127.90	40.4	128.05	128.50	-21.2	100,823	-0.02%
2021/03/26	21.7	126.80	13.4	127.26	126.50	8.3	101,700	0.01%
2021/03/25	35.5	127.43	34.1	127.67	126.50	1.4	101,299	0.00%
2021/03/24	63.3	128.71	21.2	128.62	128.00	42.2	100,686	0.04%
2021/03/23	45.8	132.35	82	132.37	130.50	-36.2	99,806	-0.04%
2021/03/22	39.3	127.69	136.2	127.88	130.00	-96.9	98,701	-0.10%	大賣/
2021/03/19	191.5	124.70	67.3	124.92	123.50	124.3	97,546	0.13%	大買/鉅額交易
2021/03/18	36.6	129.70	91.8	129.85	129.50	-55.2	95,637	-0.06%
2021/03/17	80.2	126.47	86	125.56	126.00	-5.7	94,357	-0.01%
2021/03/16	28.6	121.97	57.2	122.78	123.00	-28.6	92,873	-0.03%
2021/03/15	18.3	119.84	72	120.07	121.00	-53.7	92,452	-0.06%
2021/03/12	67.1	119.25	90	119.55	120.00	-23	93,263	-0.02%
2021/03/11	37.8	116.83	54.7	117.11	117.00	-16.9	94,385	-0.02%
2021/03/10	3.4	115.35	37	115.85	115.50	-33.6	93,926	-0.04%
2021/03/09	26.8	112.85	35.1	113.60	115.00	-8.3	93,640	-0.01%
2021/03/08	36.3	114.08	27	115.07	113.50	9.3	93,481	0.01%
2021/03/05	98.1	114.39	45.5	114.97	115.00	52.6	92,985	0.06%
2021/03/04	94.3	112.78	12	114.13	114.50	82.3	92,545	0.09%
2021/03/03	10	114.30	238.8	114.29	115.50	-228.8	91,575	-0.25%	大賣/鉅額交易
2021/03/02	18.1	113.25	39.2	113.97	112.00	-21.1	90,689	-0.02%
2021/02/26	150.7	112.69	8	113.75	112.00	142.7	90,179	0.16%	大買/鉅額交易
2021/02/25	18.1	114.86	189.5	115.00	116.50	-171.4	88,553	-0.19%	大賣/鉅額交易
2021/02/24	74.8	111.50	69.1	112.03	110.50	5.7	87,097	0.01%
2021/02/23	40.2	109.54	55.7	110.39	111.50	-15.6	86,598	-0.02%
2021/02/22	36.3	111.91	26	112.50	111.00	10.3	86,137	0.01%
2021/02/19	49.7	110.54	41.8	110.36	110.00	7.9	85,645	0.01%
2021/02/18	41.8	113.52	28	113.68	113.00	13.8	84,850	0.02%
2021/02/17	71.6	113.72	33.2	114.08	114.00	38.4	84,908	0.05%
2021/02/05	33.2	114.35	24	114.69	113.50	9.2	83,928	0.01%
2021/02/04	48.6	113.79	17.1	114.12	114.00	31.6	83,134	0.04%
2021/02/03	18.8	116.10	68.1	116.24	116.50	-49.4	82,680	-0.06%
2021/02/02	14.4	115.94	99	116.39	116.50	-84.6	82,107	-0.10%
2021/02/01	65.1	110.56	103.8	110.17	113.00	-38.7	81,389	-0.05%	大賣/
2021/01/29	104.2	115.33	64.1	115.11	111.50	40.2	79,640	0.05%	大買/
2021/01/28	107.5	119.17	74.5	119.14	118.50	33	76,874	0.04%	大買/
2021/01/27	31.5	123.27	66.6	123.39	123.00	-35.1	75,136	-0.05%
2021/01/26	61.4	122.07	84	121.59	122.00	-22.6	73,916	-0.03%
2021/01/25	70.2	119.65	150.2	121.22	123.00	-80.1	72,070	-0.11%	大賣/
2021/01/22	129.1	120.00	226.4	120.25	121.50	-97.3	70,174	-0.14%	大買/大賣/
2021/01/21	34.5	116.26	26.2	116.41	117.00	8.2	67,021	0.01%
2021/01/20	129	116.25	100.3	116.75	114.50	28.7	66,129	0.04%	大買/
2021/01/19	91.8	115.17	46.2	115.33	115.00	45.6	64,197	0.07%
2021/01/18	41.1	112.90	49.8	112.81	114.00	-8.7	63,005	-0.01%
2021/01/15	117	115.68	73.5	115.37	115.50	43.4	61,737	0.07%	大買/
2021/01/14	45.5	113.93	307.3	113.97	116.00	-261.8	59,302	-0.44%	大賣/鉅額交易
2021/01/13	33.8	105.80	32.2	105.84	106.50	1.6	54,542	0.00%
2021/01/12	59.1	104.51	69.8	104.46	104.00	-10.7	53,983	-0.02%
2021/01/11	41	107.55	73.9	107.18	107.50	-32.9	53,647	-0.06%
2021/01/08	118.6	108.19	68.4	107.68	108.00	50.2	53,291	0.09%	大買/
2021/01/07	40.8	106.18	111.5	106.82	107.00	-70.7	51,832	-0.14%	大賣/
2021/01/06	186	105.73	178.6	105.93	105.00	7.4	50,561	0.01%	大買/大賣/
2021/01/05	182	103.24	137.6	103.32	104.00	44.3	47,274	0.09%	大買/大賣/
2021/01/04	107.8	96.08	155.8	97.09	99.90	-48.1	44,037	-0.11%	大買/大賣/
2020/12/31	4.3	91.81	31	91.77	92.00	-26.8	40,427	-0.07%
2020/12/30	1.6	91.21	68	90.89	91.60	-66.4	40,179	-0.17%
2020/12/29	12.4	90.60	39.4	90.67	90.40	-27	39,796	-0.07%
2020/12/28	37	92.19	16	92.41	91.80	21	39,355	0.05%
2020/12/25	77	91.70	109.4	91.55	91.80	-32.4	38,556	-0.08%	大賣/
2020/12/24	11.1	89.41	19.1	89.49	89.60	-8	37,188	-0.02%
2020/12/23	36	88.51	29.3	88.93	88.80	6.7	37,032	0.02%
2020/12/22	21.1	88.31	53.2	89.14	87.70	-32.1	36,732	-0.09%
2020/12/21	26	87.90	43	87.87	88.00	-17	36,124	-0.05%
2020/12/18	13.2	87.76	13	87.82	87.70	0.2	35,941	0.00%
2020/12/17	3	87.80	3	87.90	87.80	0	35,866	0.00%
2020/12/16	4.2	87.67	16.1	87.84	88.20	-11.9	35,716	-0.03%
2020/12/15	17	87.13	11	86.98	87.10	6	35,463	0.02%
2020/12/14	43	88.30	21	88.50	87.70	22	35,162	0.06%
2020/12/11	34.2	86.70	33	87.35	87.60	1.2	34,666	0.00%
2020/12/10	10.7	87.86	31.1	88.07	87.70	-20.4	33,930	-0.06%
2020/12/09	27.5	88.79	135.1	88.74	89.00	-107.5	33,480	-0.32%	大賣/鉅額交易
2020/12/08	100.7	88.42	92	88.34	87.60	8.7	32,621	0.03%
2020/12/07	140	85.86	140	86.21	87.90	0	31,140	0.00%	大買/大賣/
2020/12/04	19.1	82.93	43	82.94	82.90	-24	28,798	-0.08%
2020/12/03	31.2	82.12	23	82.10	82.00	8.2	28,368	0.03%
2020/12/02	15.1	82.63	0.7	82.80	82.70	14.4	28,204	0.05%
2020/12/01	8	82.58	3	82.47	82.90	5	28,227	0.02%
2020/11/30	34.5	82.33	11.2	82.48	82.30	23.3	28,504	0.08%
2020/11/27	11.1	82.55	6	82.67	82.60	5.1	27,917	0.02%
2020/11/26	18.1	82.89	11.8	82.84	83.00	6.3	27,869	0.02%
2020/11/25	6	82.07	38	81.86	82.00	-32	27,823	-0.12%
2020/11/24	22.2	82.13	8	82.33	82.00	14.2	27,853	0.05%
2020/11/23	3	82.87	8	82.80	82.90	-5	27,877	-0.02%
2020/11/20	37	82.23	8	82.91	82.50	29	27,738	0.10%
2020/11/19	6.1	82.62	8.2	82.84	82.90	-2.1	27,618	-0.01%
2020/11/18	7	83.07	23.6	83.17	83.20	-16.6	27,595	-0.06%
2020/11/17	7.2	82.61	32	82.58	83.00	-24.8	27,491	-0.09%
2020/11/16	25.3	82.42	40.3	82.40	82.60	-15	27,885	-0.05%
2020/11/13	83.2	81.15	2.3	81.51	81.40	80.9	27,577	0.29%
2020/11/12	10	81.72	22.7	81.64	81.90	-12.7	27,494	-0.05%
2020/11/11	13.5	80.69	27.2	81.34	81.60	-13.7	27,213	-0.05%
2020/11/10	8	80.75	7	80.79	80.80	1	27,174	0.00%
2020/11/09	6.9	80.82	38	80.98	81.20	-31.1	28,235	-0.11%
2020/11/06	9.1	79.50	12	79.64	79.70	-2.9	28,321	-0.01%
2020/11/05	4.2	78.73	5.6	78.93	79.00	-1.4	28,488	0.00%
2020/11/04	15.1	78.50	10	78.93	78.80	5.1	29,073	0.02%
2020/11/03	17	78.54	7	78.20	78.30	10	29,122	0.03%
2020/11/02	2	77.45	18.8	77.75	78.30	-16.8	29,432	-0.06%
2020/10/30	15.1	77.51	6	77.70	77.50	9.1	29,600	0.03%
2020/10/29	35.4	77.17	4.2	77.55	78.00	31.2	29,550	0.11%
2020/10/28	28.4	78.76	0	0.00	78.30	28.4	30,059	0.09%
2020/10/27	10.1	79.69	12.8	79.78	80.00	-2.7	30,234	-0.01%
2020/10/26	7.2	80.31	7	80.40	80.20	0.2	30,632	0.00%
2020/10/23	7.2	80.78	1	80.80	80.70	6.2	31,049	0.02%
2020/10/22	1.2	80.69	24	80.68	80.80	-22.8	32,073	-0.07%
2020/10/21	22	80.72	8	81.34	80.40	14	32,779	0.04%
2020/10/20	25	81.52	20.2	81.37	81.40	4.8	33,058	0.01%
2020/10/19	19	80.84	107.1	80.82	81.30	-88.1	33,610	-0.26%	大賣/
2020/10/16	18	78.88	30	79.35	78.60	-12	33,408	-0.04%
2020/10/15	5	78.18	15	78.31	78.10	-10	33,847	-0.03%
2020/10/14	10	78.17	2	78.80	78.00	8	34,602	0.02%
2020/10/13	13	78.74	28	78.63	78.90	-15	34,800	-0.04%
2020/10/12	6.1	78.58	40	78.54	78.70	-33.9	35,259	-0.10%
2020/10/08	3.2	77.72	9.4	77.83	78.00	-6.2	35,425	-0.02%
2020/10/07	9	77.47	4.7	77.60	77.40	4.4	35,744	0.01%
2020/10/06	5.1	78.08	5	78.04	77.80	0.1	36,066	0.00%
2020/10/05	6.6	77.73	11	78.24	77.70	-4.4	36,653	-0.01%
2020/09/30	12	77.56	12	77.73	77.40	0	37,159	0.00%
2020/09/29	7	77.48	14	78.00	77.00	-7	37,455	-0.02%
2020/09/28	7	76.54	27	76.10	76.90	-20	37,793	-0.05%
2020/09/25	32.2	74.66	5.6	75.07	74.30	26.6	38,001	0.07%
2020/09/24	61	75.42	5	76.20	75.00	56	38,076	0.15%
2020/09/23	12.8	76.80	1	76.70	76.70	11.8	37,687	0.03%
2020/09/22	28.2	76.93	15	77.03	76.80	13.2	38,132	0.03%
2020/09/21	16	77.68	9.2	77.89	77.40	6.8	38,706	0.02%
2020/09/18	13.2	77.82	9	77.98	77.60	4.2	40,000	0.01%
2020/09/17	13	78.22	0	0.00	78.10	13	40,947	0.03%
2020/09/16	11.2	78.78	10	78.88	78.80	1.2	41,362	0.00%
2020/09/15	15	79.15	3	79.13	79.10	12	41,339	0.03%
2020/09/14	21	79.14	40.6	79.17	79.40	-19.6	41,646	-0.05%
2020/09/11	25	78.27	8	78.19	78.50	17	41,491	0.04%
2020/09/10	5	78.54	16	78.58	78.50	-11	41,523	-0.03%
2020/09/09	1	77.90	2	77.60	77.90	-1	41,410	0.00%
2020/09/08	18.6	77.66	4	77.65	77.50	14.6	41,473	0.04%
2020/09/07	9	77.10	11	77.19	77.30	-2	41,611	0.00%
2020/09/04	48.1	76.95	20.1	76.75	76.90	28	41,954	0.07%
2020/09/03	41	78.27	10.2	78.67	77.70	30.8	41,789	0.07%
2020/09/02	7	77.11	4	77.35	77.80	3	41,734	0.01%
2020/09/01	14.3	76.77	3	76.80	77.00	11.3	42,211	0.03%
2020/08/31	20.2	77.61	4	77.65	76.90	16.2	42,474	0.04%
2020/08/28	11	77.59	4	77.60	77.50	7	42,692	0.02%
2020/08/27	12.2	77.63	3.1	77.74	77.50	9.1	42,988	0.02%
2020/08/26	12	78.08	9	78.06	78.20	3	43,281	0.01%
2020/08/25	4.3	78.35	10	78.33	78.30	-5.7	43,441	-0.01%
2020/08/24	6	77.82	1	77.90	77.60	5	43,891	0.01%
2020/08/21	3	78.03	4	78.13	78.20	-1	43,964	0.00%
2020/08/20	75.2	77.43	26	77.72	77.10	49.2	43,929	0.11%
2020/08/19	7.2	79.78	16	80.09	79.30	-8.8	43,368	-0.02%
2020/08/18	11	79.65	12	79.83	79.80	-1	43,283	0.00%
2020/08/17	15.4	80.28	0	0.00	80.20	15.4	43,604	0.04%
2020/08/14	18.7	79.94	11	79.99	80.40	7.7	43,618	0.02%
2020/08/13	55	80.05	32	79.94	79.50	23	43,559	0.05%
2020/08/12	10	80.32	21	80.77	81.40	-11	42,948	-0.03%
2020/08/11	8	80.14	7	80.70	79.80	1	43,139	0.00%
2020/08/10	21	79.97	65.1	80.06	80.50	-44.1	43,407	-0.10%
2020/08/07	13.1	78.59	3	78.57	78.30	10.1	43,275	0.02%
2020/08/06	17.2	78.99	11	79.05	79.00	6.2	43,625	0.01%
2020/08/05	27.5	78.12	16	78.16	77.90	11.5	43,829	0.03%
2020/08/04	37.4	77.91	10	77.81	78.10	27.4	44,340	0.06%
2020/08/03	79.2	77.78	6	77.32	77.10	73.2	44,597	0.16%
2020/07/31	35.3	78.95	6	78.90	78.40	29.3	44,108	0.07%
2020/07/30	24.4	77.93	5	77.84	78.00	19.4	43,832	0.04%
2020/07/29	52	78.30	6	78.42	78.00	46	43,666	0.11%
2020/07/28	56.6	79.81	53.8	80.01	78.40	2.8	43,848	0.01%
2020/07/27	45.4	78.40	28	78.43	78.00	17.4	43,342	0.04%
2020/07/24	26	80.78	22	80.92	80.00	4	42,760	0.01%
2020/07/23	47	81.85	44.6	82.02	82.10	2.4	42,348	0.01%
2020/07/22	56.1	85.54	11.2	85.59	85.90	44.8	41,517	0.11%
2020/07/21	68.2	85.46	31	85.50	85.30	37.2	40,594	0.09%
2020/07/20	41	86.00	35	86.10	86.80	6	39,798	0.02%
2020/07/17	22	88.24	24.7	88.28	88.00	-2.7	39,066	-0.01%
2020/07/16	1.1	87.78	26.5	87.37	87.60	-25.5	39,095	-0.07%
2020/07/15	35.2	86.73	29.1	86.82	86.60	6.1	38,790	0.02%
2020/07/14	4.4	86.78	7	86.97	86.30	-2.7	39,163	-0.01%
2020/07/13	22	86.15	26	86.06	86.70	-4	39,298	-0.01%
2020/07/10	16	85.36	41	85.59	84.80	-25	39,392	-0.06%
2020/07/09	37.5	86.52	6	86.05	86.20	31.5	39,134	0.08%
2020/07/08	30.2	86.99	14	87.04	87.00	16.2	38,728	0.04%
2020/07/07	13.2	86.58	32.6	86.36	87.00	-19.4	38,430	-0.05%
2020/07/06	17	86.15	10	86.38	86.40	7	38,484	0.02%
2020/07/03	27.6	85.37	20	85.68	85.30	7.6	39,251	0.02%
2020/07/02	9.4	85.60	13.1	85.05	86.00	-3.7	39,318	-0.01%
2020/07/01	9.7	86.44	31.2	86.38	85.90	-21.5	39,567	-0.05%
2020/06/30	6	85.95	44.1	86.09	86.30	-38.1	39,234	-0.10%
2020/06/29	24	84.11	65.1	84.38	85.20	-41.1	38,911	-0.11%
2020/06/24	30.6	82.78	101.1	82.85	83.50	-70.5	37,861	-0.19%	大賣/
2020/06/23	44	79.85	19	80.02	80.20	25	37,387	0.07%
2020/06/22	1	78.50	5.6	78.67	78.90	-4.6	37,269	-0.01%
2020/06/19	2	78.45	13	78.48	78.80	-11	37,883	-0.03%
2020/06/18	2	78.10	2.3	78.19	78.50	-0.3	37,988	0.00%
2020/06/17	8.1	78.29	6	78.77	78.20	2.1	38,713	0.01%
2020/06/16	4.4	78.28	9.1	78.17	78.40	-4.7	40,122	-0.01%
2020/06/15	8	77.31	18	77.43	77.00	-10	41,533	-0.02%
2020/06/12	37.1	77.43	15	77.27	78.00	22.1	42,349	0.05%
2020/06/11	15.4	78.87	42	79.36	78.60	-26.6	42,992	-0.06%
2020/06/10	5.8	79.73	11	79.65	79.90	-5.2	43,388	-0.01%
2020/06/09	1	79.60	17.7	79.94	79.50	-16.7	44,767	-0.04%
2020/06/08	7	79.50	32	79.30	79.70	-25	45,559	-0.05%
2020/06/05	4.2	78.05	24	78.30	78.50	-19.8	45,175	-0.04%
2020/06/04	18	78.37	117	78.12	78.40	-99	45,232	-0.22%	大賣/
2020/06/03	10	77.98	46.5	78.04	78.10	-36.5	45,254	-0.08%
2020/06/02	22	77.02	23	77.17	77.10	-1	45,186	0.00%
2020/06/01	7.4	76.55	4	76.43	76.20	3.4	45,106	0.01%
2020/05/29	4.2	74.97	13	75.05	75.80	-8.8	45,158	-0.02%
2020/05/28	2.1	75.50	11	75.27	75.30	-8.9	44,994	-0.02%
2020/05/27	3	75.10	10.6	75.26	75.30	-7.6	45,453	-0.02%
2020/05/26	17	74.84	24	75.03	74.80	-7	45,969	-0.02%
2020/05/25	24	73.06	8	73.24	73.60	16	46,216	0.03%
2020/05/22	40	73.89	21	74.00	73.60	19	46,552	0.04%
2020/05/21	13	74.67	4	74.65	74.70	9	46,325	0.02%
2020/05/20	33	74.82	3.9	74.87	74.50	29.1	46,417	0.06%
2020/05/19	27	74.96	1.3	74.95	74.80	25.7	46,489	0.06%
2020/05/18	45.1	75.38	15	75.67	75.00	30.1	46,100	0.07%
2020/05/15	33.1	77.30	2	77.35	77.10	31.1	45,526	0.07%
2020/05/14	40.2	78.27	20.4	78.16	78.20	19.8	45,023	0.04%
2020/05/13	19.5	78.33	33.6	78.48	78.80	-14.2	44,680	-0.03%
2020/05/12	32.2	77.51	19	77.53	77.30	13.2	44,565	0.03%
2020/05/11	17	78.57	29.1	78.48	78.90	-12.1	44,747	-0.03%
2020/05/08	14	76.36	42	76.44	76.20	-28	44,242	-0.06%
2020/05/07	6	75.27	25	75.33	75.20	-19	44,308	-0.04%
2020/05/06	12	74.73	10	74.52	74.30	2	44,218	0.00%
2020/05/05	45.2	74.41	7	74.16	74.10	38.2	44,492	0.09%
2020/05/04	42	74.47	3	74.20	74.50	39	44,768	0.09%
2020/04/30	16.3	76.42	22.1	76.45	77.00	-5.8	44,694	-0.01%
2020/04/29	6	75.57	42.1	75.89	75.60	-36.1	44,975	-0.08%
2020/04/28	12.2	75.04	9	75.02	75.20	3.2	45,609	0.01%
2020/04/27	3	74.83	19	74.94	74.90	-16	47,798	-0.03%
2020/04/24	4	74.00	1	74.00	73.80	3	47,910	0.01%
2020/04/23	79.1	74.04	11.8	74.46	74.00	67.3	48,896	0.14%
2020/04/22	21.1	73.03	16	72.82	73.90	5.1	48,768	0.01%
2020/04/21	69	74.12	21.5	73.96	73.50	47.5	48,703	0.10%
2020/04/20	13.8	75.99	6.2	76.02	76.20	7.7	48,171	0.02%
2020/04/17	21.2	75.56	72.2	76.14	75.80	-51	48,024	-0.11%
2020/04/16	14	74.59	21	74.54	74.00	-7	47,392	-0.01%
2020/04/15	39	74.29	32	74.47	74.10	7	47,157	0.01%
2020/04/14	14.4	73.96	15	74.02	74.40	-0.6	47,387	0.00%
2020/04/13	35.1	73.43	12	73.34	73.10	23.1	47,485	0.05%
2020/04/10	26.1	73.67	29	73.61	73.90	-3	47,506	-0.01%
2020/04/09	35	75.01	31	75.12	74.00	4	47,817	0.01%
2020/04/08	64.6	73.07	80	74.13	75.00	-15.4	47,242	-0.03%
2020/04/07	53.5	70.91	3.5	71.37	71.20	49.9	45,981	0.11%
2020/04/06	23	69.88	1	69.60	70.20	22	45,466	0.05%
2020/04/01	15.1	70.01	2	70.00	70.00	13.1	44,975	0.03%
2020/03/31	32.2	70.26	20	70.00	69.90	12.2	44,733	0.03%
2020/03/30	29	69.79	11	69.79	70.00	18	44,283	0.04%
2020/03/27	33	71.29	1.1	70.70	70.10	32	43,919	0.07%
2020/03/26	9	70.82	4	70.95	71.00	5	43,204	0.01%
2020/03/25	48	71.53	97	71.70	71.40	-49	43,208	-0.11%
2020/03/24	49.6	69.90	46.1	70.13	69.40	3.5	42,793	0.01%
2020/03/23	75	68.00	25	67.94	67.50	50	43,074	0.12%
2020/03/20	103.2	69.65	76	70.03	70.80	27.2	42,561	0.06%	大買/
2020/03/19	102.9	67.36	59	67.60	66.30	43.9	41,412	0.11%	大買/
2020/03/18	60	70.53	46	70.23	70.00	14	40,185	0.03%
2020/03/17	71.5	71.11	70.8	70.65	70.60	0.7	39,472	0.00%
2020/03/16	94.9	72.82	103.6	72.26	71.10	-8.7	38,858	-0.02%	大賣/
2020/03/13	99.9	71.17	31	72.70	74.60	68.9	38,007	0.18%
2020/03/12	122.2	75.70	82.1	75.58	74.70	40.1	36,846	0.11%	大買/
2020/03/11	42.3	79.15	3	79.03	78.60	39.3	35,761	0.11%
2020/03/10	54	79.00	11.1	79.09	79.40	43	35,582	0.12%
2020/03/09	34.1	79.36	6	79.58	79.10	28.1	35,358	0.08%
2020/03/06	46	81.09	1	80.90	80.80	45	35,166	0.13%
2020/03/05	9.5	82.96	42	82.90	82.70	-32.5	35,040	-0.09%
2020/03/04	7	81.61	37	81.24	81.70	-30	35,049	-0.09%
2020/03/03	55	80.93	25.1	81.13	81.00	29.9	34,888	0.09%
2020/03/02	38	79.21	7.2	79.40	79.20	30.8	34,638	0.09%
2020/02/27	27	80.56	0	0.00	80.30	27	34,937	0.08%
2020/02/26	17	81.27	4.6	81.15	81.10	12.4	34,982	0.04%
2020/02/25	13.2	81.91	17.1	80.93	82.30	-3.8	34,763	-0.01%
2020/02/24	14	80.71	61	80.92	80.70	-47	34,847	-0.13%
2020/02/21	43	81.91	6	82.07	81.70	37	35,036	0.11%
2020/02/20	37	83.09	22	82.83	82.80	15	36,338	0.04%
2020/02/19	9	84.22	7	83.67	83.80	2	36,346	0.01%
2020/02/18	7.1	83.20	3	83.90	83.40	4.1	36,642	0.01%
2020/02/17	17	84.04	11	84.00	83.90	6	37,750	0.02%
2020/02/14	7	84.79	4	84.80	84.90	3	38,341	0.01%
2020/02/13	27.1	85.42	15	85.27	84.70	12.1	39,439	0.03%
2020/02/12	2.2	85.03	46.8	84.62	85.50	-44.6	40,708	-0.11%
2020/02/11	7.3	82.58	17	82.78	82.90	-9.7	41,559	-0.02%
2020/02/10	18.5	81.14	14	82.04	82.00	4.5	42,608	0.01%
2020/02/07	5.2	83.13	10.6	82.91	82.90	-5.4	43,602	-0.01%
2020/02/06	19.2	82.73	26	83.17	83.60	-6.8	45,059	-0.02%
2020/02/05	7.1	82.19	6	82.22	82.20	1.1	46,922	0.00%
2020/02/04	6	83.07	61.5	83.24	82.20	-55.5	48,200	-0.12%
2020/02/03	12.6	79.45	95.8	80.52	82.20	-83.2	48,094	-0.17%
2020/01/31	98	83.83	130.4	83.55	83.20	-32.4	47,505	-0.07%	大賣/
2020/01/30	111.1	83.99	153	84.36	83.10	-41.9	47,070	-0.09%	大買/大賣/
2020/01/20	3.6	92.36	72.2	92.40	92.30	-68.6	44,925	-0.15%
2020/01/17	24	92.00	131.8	92.07	92.30	-107.8	44,926	-0.24%	大賣/鉅額交易
2020/01/16	1	90.20	9	89.94	90.00	-8	44,307	-0.02%
2020/01/15	3	89.80	10	90.01	89.90	-7	45,467	-0.02%
2020/01/14	4	89.85	8.6	89.90	90.00	-4.6	46,469	-0.01%
2020/01/13	4	89.25	21	89.68	89.60	-17	46,698	-0.04%
2020/01/10	5.1	88.42	37.1	88.84	89.00	-32	47,630	-0.07%
2020/01/09	13	87.56	6	87.52	87.10	7	48,452	0.01%
2020/01/08	93	87.34	15	87.07	86.50	78	48,573	0.16%
2020/01/07	37	89.43	17	89.57	89.10	20	48,302	0.04%
2020/01/06	59.1	90.60	12.3	90.65	90.50	46.8	48,395	0.10%
2020/01/03	5	91.66	24	91.79	91.60	-19	48,271	-0.04%
2020/01/02	18	90.72	8.6	91.15	90.80	9.4	48,116	0.02%
2019/12/31	16	90.87	3	91.00	90.80	13	48,193	0.03%
2019/12/30	18.1	91.40	16	91.35	90.90	2.1	48,265	0.00%
2019/12/27	13	91.44	22	91.54	91.50	-9	48,462	-0.02%
2019/12/26	17.2	90.94	7	90.89	90.80	10.2	48,560	0.02%
2019/12/25	10.4	90.97	15.2	91.02	91.00	-4.8	49,146	-0.01%
2019/12/24	2	91.10	2	91.30	90.90	0	49,384	0.00%
2019/12/23	2	90.90	1	91.10	91.50	1	49,552	0.00%
2019/12/20	4	92.00	9	92.00	91.10	-5	49,578	-0.01%
2019/12/19	13	91.58	5.6	91.89	92.20	7.4	49,260	0.02%
2019/12/18	4.4	92.48	60.6	92.14	92.40	-56.2	48,958	-0.11%
2019/12/17	3	91.13	2	91.30	91.60	1	48,539	0.00%
2019/12/16	25	91.72	12.6	91.62	91.60	12.4	48,561	0.03%
2019/12/13	3.6	91.38	21.3	91.61	91.00	-17.7	48,552	-0.04%
2019/12/12	8.2	91.54	14	91.63	91.00	-5.8	48,727	-0.01%
2019/12/11	0	0.00	38.2	90.85	91.30	-38.2	48,865	-0.08%
2019/12/10	2	90.20	9	90.56	90.30	-7	49,354	-0.01%
2019/12/09	7	90.99	26.6	91.23	91.00	-19.6	49,715	-0.04%
2019/12/06	5	90.12	28	90.24	90.50	-23	49,472	-0.05%
2019/12/05	3	90.00	4	90.08	89.90	-1	49,467	0.00%
2019/12/04	4.3	88.97	2.4	89.43	89.50	1.9	49,622	0.00%
2019/12/03	4	88.80	4	89.85	90.00	0	49,672	0.00%
2019/12/02	30	88.00	72	87.34	88.60	-42	49,485	-0.08%
2019/11/29	14	88.91	26	88.87	88.50	-12	49,213	-0.02%
2019/11/28	2	90.15	24	89.93	89.80	-22	48,897	-0.04%
2019/11/27	1	89.90	7	90.10	90.60	-6	49,237	-0.01%
2019/11/26	33.6	90.08	5.5	89.75	89.90	28.1	49,243	0.06%
2019/11/25	34	89.84	58.8	89.65	89.60	-24.8	48,294	-0.05%
2019/11/22	21.1	91.82	11	91.97	91.40	10.1	47,978	0.02%
2019/11/21	17.1	90.93	6.1	91.97	92.50	10.9	47,972	0.02%
2019/11/20	23.2	91.83	18.2	91.77	91.90	5	47,375	0.01%
2019/11/19	24.1	92.48	177.1	91.75	92.80	-153	47,024	-0.33%	大賣/鉅額交易
2019/11/18	13	90.05	7	90.30	90.50	6	45,679	0.01%
2019/11/15	66.2	90.04	24	90.18	90.10	42.2	45,397	0.09%
2019/11/14	27	90.19	84.6	90.22	89.30	-57.6	45,007	-0.13%
2019/11/13	64.3	89.72	82.1	89.86	89.70	-17.8	44,081	-0.04%
2019/11/12	52.2	89.38	77.4	90.04	91.00	-25.2	43,699	-0.06%
2019/11/11	59.5	88.27	63.7	88.41	87.90	-4.2	42,815	-0.01%
2019/11/08	60.5	91.91	85.5	91.80	90.90	-25	41,247	-0.06%
2019/11/07	18	90.03	95.2	90.46	90.80	-77.2	39,749	-0.19%
2019/11/06	64.1	90.07	78.6	89.92	90.40	-14.5	38,542	-0.04%
2019/11/05	18	89.74	102	89.77	90.00	-84	37,282	-0.23%	大賣/
2019/11/04	18	88.16	145.2	87.75	89.00	-127.2	36,054	-0.35%	大賣/鉅額交易
2019/11/01	17	83.62	60	82.79	84.80	-43	34,294	-0.13%
2019/10/31	3	80.77	43	80.90	80.60	-40	33,093	-0.12%
2019/10/30	23	80.20	3	80.30	80.20	20	32,959	0.06%
2019/10/29	19	80.50	67.4	80.86	80.80	-48.4	32,835	-0.15%
2019/10/28	29	80.27	39.4	80.40	80.10	-10.4	32,576	-0.03%
2019/10/25	31.2	79.83	43	80.10	80.20	-11.8	32,470	-0.04%
2019/10/24	28.2	80.53	33	80.49	80.50	-4.8	32,252	-0.01%
2019/10/23	26.1	80.00	32.4	80.06	80.50	-6.3	32,630	-0.02%
2019/10/22	55.9	79.20	62.8	79.14	79.50	-6.9	32,364	-0.02%
2019/10/21	3	76.90	0.5	77.30	77.60	2.5	31,601	0.01%
2019/10/18	25.6	77.72	19	77.55	76.90	6.6	31,704	0.02%
2019/10/17	6	76.57	23	76.52	77.20	-17	30,791	-0.06%
2019/10/16	3	75.00	25.2	74.93	75.00	-22.2	29,769	-0.07%
2019/10/15	10.1	74.84	29	74.89	74.70	-18.9	29,704	-0.06%
2019/10/14	4	74.30	30	74.25	74.50	-26	30,027	-0.09%
2019/10/09	4	73.00	2.8	73.32	72.90	1.2	29,767	0.00%
2019/10/08	4	73.85	48	73.76	74.00	-44	29,894	-0.15%
2019/10/07	23	73.51	12	73.62	73.40	11	29,759	0.04%
2019/10/04	31.4	72.43	9	72.36	72.70	22.4	29,672	0.08%
2019/10/03	25.4	71.76	3	72.13	72.00	22.4	29,708	0.08%
2019/10/02	10.9	72.29	10.2	72.38	72.30	0.6	29,572	0.00%
2019/10/01	19	72.46	12.7	72.66	72.60	6.3	29,331	0.02%
2019/09/27	31	73.54	10.1	73.58	73.20	20.9	28,815	0.07%
2019/09/26	19	74.18	0	0.00	74.00	19	28,901	0.07%
2019/09/25	3.1	74.25	24	74.25	74.80	-20.9	28,895	-0.07%
2019/09/24	7	75.01	2	75.15	74.90	5	29,218	0.02%
2019/09/23	1	74.60	4.6	74.64	74.70	-3.6	29,240	-0.01%
2019/09/20	7.5	74.15	13	74.25	74.50	-5.5	29,577	-0.02%
2019/09/19	24.2	73.95	1	74.30	73.50	23.2	29,314	0.08%
2019/09/18	11	74.35	1	74.50	74.40	10	29,144	0.03%
2019/09/17	41	74.75	12	74.67	74.60	29	29,059	0.10%
2019/09/16	22	75.59	39	76.12	76.00	-17	29,303	-0.06%
2019/09/12	24	75.36	89.6	75.60	76.00	-65.6	29,068	-0.23%
2019/09/11	13	74.33	2	74.75	74.50	11	28,869	0.04%
2019/09/10	25.8	74.04	7	74.01	74.10	18.8	28,884	0.07%
2019/09/09	4.4	74.75	2.1	74.89	74.70	2.3	29,030	0.01%
2019/09/06	13.1	75.57	7	75.50	75.00	6.1	29,372	0.02%
2019/09/05	12	74.84	239	74.80	74.90	-227	29,587	-0.77%	大賣/鉅額交易
2019/09/04	1.3	74.30	1.2	74.22	74.30	0.1	29,815	0.00%
2019/09/03	225.8	74.10	5	73.96	73.60	220.8	29,905	0.74%	大買/鉅額交易
2019/09/02	5	74.16	7	74.00	74.00	-2	30,251	-0.01%
2019/08/30	9	73.60	24.8	73.38	74.20	-15.8	30,587	-0.05%
2019/08/29	13.6	71.96	0	0.00	71.90	13.6	30,724	0.04%
2019/08/28	40	72.10	0	0.00	72.40	40	31,041	0.13%
2019/08/27	31	72.13	2	72.20	72.20	29	31,307	0.09%
2019/08/26	23.2	71.88	0.1	72.50	72.00	23.1	31,562	0.07%
2019/08/23	5.1	73.41	1.6	73.61	73.30	3.5	31,812	0.01%
2019/08/22	7.4	73.61	6	73.82	73.90	1.4	32,267	0.00%
2019/08/21	4	73.55	29	73.58	73.50	-25	34,158	-0.07%
2019/08/20	5	72.56	2	72.55	72.40	3	34,127	0.01%
2019/08/19	6.1	72.40	1	72.80	72.40	5.1	34,491	0.01%
2019/08/16	23.2	72.05	17	72.16	72.00	6.2	35,197	0.02%
2019/08/15	60	71.71	1	71.70	71.60	59	35,147	0.17%
2019/08/14	13.2	73.19	7.6	72.99	72.60	5.6	35,268	0.02%
2019/08/13	9	73.04	2	73.00	72.90	7	35,218	0.02%
2019/08/12	19.2	73.42	6	73.90	73.70	13.2	35,749	0.04%
2019/08/08	35.2	73.53	5	73.00	73.10	30.2	36,472	0.08%
2019/08/07	46	73.18	8	73.11	72.90	38	37,306	0.10%
2019/08/06	13.3	72.41	11	72.15	73.30	2.3	37,843	0.01%
2019/08/05	49	73.26	7	73.29	72.80	42	37,786	0.11%
2019/08/02	55.1	75.86	8	75.68	75.50	47.1	37,404	0.13%
2019/08/01	7	78.00	13.6	78.06	77.90	-6.6	37,162	-0.02%
2019/07/31	7.1	78.35	10.4	78.20	78.60	-3.3	37,041	-0.01%
2019/07/30	7	77.94	7.8	78.03	77.80	-0.8	37,167	0.00%
2019/07/29	18.6	78.22	5	78.50	78.40	13.6	37,511	0.04%
2019/07/26	8	78.48	12	78.57	78.40	-4	37,626	-0.01%
2019/07/25	28.8	78.38	15	78.50	78.60	13.8	37,671	0.04%
2019/07/24	38.2	81.18	40.2	81.28	81.30	-2	37,192	-0.01%
2019/07/23	31.2	80.97	9.5	80.94	80.90	21.7	36,534	0.06%
2019/07/22	15	80.42	18	80.08	80.60	-3	36,414	-0.01%
2019/07/19	7	79.64	12	79.60	79.30	-5	36,308	-0.01%
2019/07/18	2	79.05	8	79.23	79.00	-6	36,773	-0.02%
2019/07/17	11	79.57	11.1	79.57	79.30	-0.1	37,533	0.00%
2019/07/16	12.5	79.74	28	79.76	80.00	-15.5	37,702	-0.04%
2019/07/15	5.3	77.06	7	77.50	78.10	-1.7	38,121	0.00%
2019/07/12	39.2	77.74	1	77.70	77.60	38.2	40,175	0.10%
2019/07/11	16	78.17	10	78.28	78.20	6	41,245	0.01%
2019/07/10	3	77.93	8	77.90	77.90	-5	42,238	-0.01%
2019/07/09	20	78.03	58.2	78.07	77.90	-38.2	43,101	-0.09%
2019/07/08	25	78.57	5.8	78.80	79.00	19.2	43,727	0.04%
2019/07/05	3	78.10	17	78.01	78.20	-14	44,148	-0.03%
2019/07/04	6	77.92	10	77.80	77.70	-4	44,538	-0.01%
2019/07/03	45	77.87	10.4	77.94	77.50	34.6	44,768	0.08%
2019/07/02	11	79.03	11	78.95	79.10	0	45,091	0.00%
2019/07/01	14.2	78.83	35	79.25	79.40	-20.8	45,435	-0.05%
2019/06/28	1.2	77.65	14.2	77.62	77.40	-13	46,469	-0.03%
2019/06/27	2	77.40	14	77.43	77.40	-12	48,925	-0.02%
2019/06/26	17	76.55	1	76.50	76.30	16	49,037	0.03%
2019/06/25	13	76.47	6	76.65	76.40	7	48,862	0.01%
2019/06/24	7.6	76.03	20	76.50	77.10	-12.4	48,644	-0.03%
2019/06/21	22.4	77.56	23	77.52	76.80	-0.6	48,291	0.00%
2019/06/20	4	77.65	68	77.60	77.70	-64	47,665	-0.13%
2019/06/19	15	76.73	43	77.07	77.20	-28	47,481	-0.06%
2019/06/18	12.6	76.13	25	76.36	75.90	-12.4	46,966	-0.03%
2019/06/17	22	76.05	9.3	76.13	76.40	12.7	46,586	0.03%
2019/06/14	22	75.13	21.2	75.04	75.10	0.8	46,296	0.00%
2019/06/13	8	73.95	10	73.87	74.20	-2	45,938	0.00%
2019/06/12	10	72.61	14.5	72.69	73.70	-4.5	45,892	-0.01%
2019/06/11	3	72.27	25.6	72.52	72.40	-22.6	45,480	-0.05%
2019/06/10	14	71.74	13	72.02	72.10	1	45,277	0.00%
2019/06/06	42	71.25	9.6	71.47	71.10	32.4	44,971	0.07%
2019/06/05	43	71.65	3	72.70	71.00	40	44,606	0.09%
2019/06/04	78.2	72.81	9.5	72.29	71.80	68.7	44,249	0.16%
2019/06/03	12.1	72.90	4	73.38	73.40	8.1	43,903	0.02%
2019/05/31	21	74.20	15	74.24	73.90	6	43,607	0.01%
2019/05/30	35	73.19	17	73.09	73.40	18	42,989	0.04%
2019/05/29	11	70.45	9	71.21	72.20	2	42,844	0.00%
2019/05/28	12.7	71.34	12	71.76	71.20	0.7	42,521	0.00%
2019/05/27	19.2	71.45	1	71.50	71.40	18.2	40,574	0.04%
2019/05/24	9	71.63	5.5	71.56	71.40	3.5	40,541	0.01%
2019/05/23	49.8	71.77	6	72.23	71.50	43.8	40,262	0.11%
2019/05/22	16.7	74.51	5	74.24	74.00	11.7	39,723	0.03%
2019/05/21	13.4	75.06	2	74.90	75.00	11.4	39,988	0.03%
2019/05/20	8	74.86	7.4	75.76	75.00	0.6	39,825	0.00%
2019/05/17	50.2	75.14	15	75.65	74.70	35.2	39,707	0.09%
2019/05/16	30.2	76.84	19.8	77.51	75.90	10.4	39,278	0.03%
2019/05/15	56.7	77.89	9.8	77.82	77.80	46.9	38,512	0.12%
2019/05/14	18.6	79.68	3	79.83	79.70	15.6	37,886	0.04%
2019/05/13	6	82.00	40	81.75	81.20	-34	37,563	-0.09%
2019/05/10	10	83.77	21	84.63	83.70	-11	37,575	-0.03%
2019/05/09	40	84.89	38	84.78	84.30	2	37,560	0.01%
2019/05/08	20	85.86	7	85.81	85.90	13	37,350	0.03%
2019/05/07	7	86.41	18	86.60	86.60	-11	37,276	-0.03%
2019/05/06	24.6	85.04	56	85.93	84.90	-31.4	37,269	-0.08%
2019/05/03	3.5	88.01	24	87.46	88.20	-20.5	36,812	-0.06%
2019/05/02	8.2	86.66	7.8	86.78	86.90	0.4	36,616	0.00%
2019/04/30	11.3	86.67	11	86.41	86.90	0.3	36,365	0.00%
2019/04/29	9.2	87.98	6	87.83	87.80	3.2	36,026	0.01%
2019/04/26	10.2	87.16	16.6	87.20	87.40	-6.4	35,703	-0.02%
2019/04/25	8.7	86.33	15.1	86.67	86.80	-6.4	35,423	-0.02%
2019/04/24	51.1	88.00	31	86.98	86.90	20.1	35,170	0.06%
2019/04/23	16.5	87.84	54.3	87.20	88.30	-37.8	34,864	-0.11%
2019/04/22	23.6	88.59	21.5	88.39	87.80	2.1	34,003	0.01%
2019/04/19	79.7	89.85	93.6	89.77	88.90	-13.9	33,706	-0.04%
2019/04/18	75.4	94.55	116	94.56	91.60	-40.6	32,619	-0.12%	大賣/
2019/04/17	61	91.71	90.4	91.49	91.80	-29.4	30,553	-0.10%
2019/04/16	34.4	90.15	29.5	90.20	89.90	4.9	29,346	0.02%
2019/04/15	17	88.27	27.5	88.77	89.30	-10.5	28,411	-0.04%
2019/04/12	15.5	86.18	46.6	86.17	86.50	-31.1	27,828	-0.11%
2019/04/11	24	83.88	34.8	83.97	83.80	-10.8	27,456	-0.04%
2019/04/10	31.4	82.82	29	83.00	83.00	2.4	26,990	0.01%
2019/04/09	7	82.34	18	82.38	82.50	-11	26,686	-0.04%
2019/04/08	12	82.63	6.4	82.78	82.40	5.6	26,501	0.02%
2019/04/03	28	81.22	29	81.47	81.90	-1	25,825	0.00%
2019/04/02	32	82.39	65.3	82.49	82.00	-33.3	25,304	-0.13%
2019/04/01	27.8	79.97	145.1	79.57	80.80	-117.3	23,838	-0.49%	大賣/鉅額交易
2019/03/29	5.1	72.96	25.1	73.14	73.50	-20	21,133	-0.09%
2019/03/27	2	71.90	2.1	72.00	71.90	-0.1	21,359	0.00%
2019/03/26	0	0.00	2.2	71.80	71.80	-2.2	21,516	-0.01%
2019/03/25	26	71.47	0.2	71.50	71.20	25.8	21,784	0.12%
2019/03/22	4.2	72.66	4	73.40	73.00	0.2	21,732	0.00%
2019/03/21	6.6	72.96	41.8	72.96	73.00	-35.2	21,996	-0.16%
2019/03/20	1.8	72.31	5	72.12	72.40	-3.2	22,458	-0.01%
2019/03/19	5.1	72.06	4	72.45	72.30	1.1	23,024	0.00%
2019/03/18	8	71.69	8	71.63	72.00	0	23,226	0.00%
2019/03/15	2.6	70.90	0	0.00	70.60	2.6	23,470	0.01%
2019/03/14	1	70.80	0.6	71.10	71.10	0.4	23,311	0.00%
2019/03/13	8.2	70.79	6	70.78	70.70	2.2	24,214	0.01%
2019/03/12	2.2	71.02	6.2	71.22	71.20	-4	24,353	-0.02%
2019/03/11	11	70.51	3	70.57	70.40	8	24,453	0.03%
2019/03/08	24	70.73	8	70.86	70.70	16	24,916	0.06%
2019/03/07	5.2	71.78	2	71.85	71.60	3.2	25,765	0.01%
2019/03/06	2.1	72.40	12	72.36	72.50	-9.9	26,193	-0.04%
2019/03/05	11	71.88	11	71.81	71.90	0	26,787	0.00%
2019/03/04	22	71.85	0	0.00	72.20	22	26,928	0.08%
2019/02/27	1	72.80	2	73.00	72.70	-1	26,754	0.00%
2019/02/26	7	73.00	8	73.33	72.80	-1	26,722	0.00%
2019/02/25	1	72.80	3	73.47	73.40	-2	26,937	-0.01%
2019/02/22	1.2	73.33	0	0.00	73.50	1.2	27,267	0.00%
2019/02/21	8.5	73.27	17.1	73.66	73.80	-8.6	27,552	-0.03%
2019/02/20	15	73.16	52	72.98	73.20	-37	27,545	-0.13%
2019/02/19	12.5	71.94	13.1	72.00	72.00	-0.6	27,169	0.00%
2019/02/18	2.3	71.09	12	71.44	71.00	-9.7	27,351	-0.04%
2019/02/15	31	70.70	14	70.50	70.30	17	27,533	0.06%
2019/02/14	34.8	71.53	0	0.00	71.40	34.8	27,638	0.13%
2019/02/13	4	72.33	38	72.17	72.00	-34	27,733	-0.12%
2019/02/12	22.2	71.92	95	71.17	72.00	-72.8	27,694	-0.26%
2019/02/11	14.2	70.27	4	71.05	69.90	10.2	27,543	0.04%
2019/01/30	8	70.09	2.4	70.25	70.00	5.6	27,311	0.02%
2019/01/29	8	69.96	0	0.00	69.90	8	27,329	0.03%
2019/01/28	7.6	70.78	0	0.00	70.80	7.6	27,288	0.03%
2019/01/25	26.6	70.51	11	70.80	70.70	15.6	27,511	0.06%
2019/01/24	3.5	70.00	2.3	70.00	70.00	1.2	27,455	0.00%
2019/01/23	11	69.91	1	69.70	69.70	10	27,740	0.04%
2019/01/22	6	70.62	1	70.40	70.70	5	27,933	0.02%
2019/01/21	1	71.00	16	71.16	71.20	-15	28,393	-0.05%
2019/01/18	3.4	70.54	11	70.67	70.80	-7.6	29,728	-0.03%
2019/01/17	11	70.50	3	70.27	70.40	8	30,927	0.03%
2019/01/16	0	0.00	12	70.30	70.20	-12	31,610	-0.04%
2019/01/15	0.2	70.10	33	70.08	70.30	-32.8	31,959	-0.10%
2019/01/14	10.1	68.75	1	68.80	68.70	9.1	32,168	0.03%
2019/01/11	1.4	69.57	1	69.90	69.40	0.4	33,547	0.00%
2019/01/10	11	69.21	2	69.10	69.30	9	33,515	0.03%
2019/01/09	3.4	69.68	17	69.81	69.90	-13.6	33,515	-0.04%
2019/01/08	7.6	68.43	3	68.60	68.60	4.6	33,510	0.01%
2019/01/07	5.7	68.93	4	68.93	69.30	1.7	33,710	0.01%
2019/01/04	29.3	67.45	0	0.00	67.60	29.3	33,606	0.09%
2019/01/03	20.2	68.81	6	68.78	68.90	14.2	33,646	0.04%
2019/01/02	14	70.58	1	71.40	70.10	13	33,501	0.04%
2018/12/28	1	70.80	0	0.00	70.80	1	33,856	0.00%
2018/12/27	1	71.00	4	71.30	70.80	-3	34,100	-0.01%
2018/12/26	2.4	70.38	0	0.00	70.20	2.4	34,354	0.01%
2018/12/25	3.1	70.41	1	70.50	70.70	2.1	34,538	0.01%
2018/12/24	0	0.00	1	71.40	71.40	-1	35,126	0.00%
2018/12/22	2	70.90	2.8	71.11	70.90	-0.8	35,373	0.00%
2018/12/21	13.3	70.69	12	70.57	71.40	1.3	35,779	0.00%
2018/12/20	2.3	72.03	7	71.90	71.50	-4.7	35,804	-0.01%
2018/12/19	0.6	71.60	8.6	71.26	71.80	-8	35,643	-0.02%
2018/12/18	7.1	70.49	2.2	70.72	70.80	4.9	35,873	0.01%
2018/12/17	15	71.27	4	71.30	71.10	11	36,093	0.03%
2018/12/14	63	71.42	10	71.55	71.50	53	36,528	0.15%
2018/12/13	25.2	71.72	50	72.40	73.00	-24.8	36,813	-0.07%
2018/12/12	19	70.62	41	71.05	71.20	-22	37,341	-0.06%
2018/12/11	20.7	68.69	1	68.60	68.40	19.7	37,568	0.05%
2018/12/10	30.5	67.96	5	67.94	67.70	25.5	37,759	0.07%
2018/12/07	11.6	69.33	6.5	69.40	69.10	5.1	37,568	0.01%
2018/12/06	80	69.68	1	70.20	69.00	79	37,365	0.21%
2018/12/05	17	71.89	0	0.00	71.60	17	36,597	0.05%
2018/12/04	17.3	73.62	15.8	73.41	73.40	1.5	36,922	0.00%
2018/12/03	22.2	73.61	23	73.86	74.00	-0.8	36,977	0.00%
2018/11/30	3	72.70	19	73.08	71.90	-16	36,598	-0.04%
2018/11/29	25	73.64	12.2	73.74	72.40	12.8	35,692	0.04%
2018/11/28	15.2	71.92	43	73.00	73.10	-27.8	35,289	-0.08%
2018/11/27	7.2	70.54	1	70.80	70.70	6.2	34,839	0.02%
2018/11/26	4	71.05	6.6	71.12	71.00	-2.6	34,800	-0.01%
2018/11/23	20.2	70.07	48.5	70.02	70.00	-28.3	34,663	-0.08%
2018/11/22	26.5	69.84	2	69.80	69.50	24.5	34,653	0.07%
2018/11/21	29	69.31	10.8	69.82	70.60	18.2	34,466	0.05%
2018/11/20	35.8	71.64	13	71.20	71.00	22.8	34,147	0.07%
2018/11/19	25.4	73.33	3.2	73.22	73.40	22.2	33,901	0.07%
2018/11/16	10.4	74.15	1	74.00	74.30	9.4	34,199	0.03%
2018/11/15	11.2	73.26	10	74.04	74.50	1.2	35,037	0.00%
2018/11/14	20.6	73.89	3	73.47	73.30	17.6	34,998	0.05%
2018/11/13	8.4	74.31	2	74.60	74.40	6.4	34,972	0.02%
2018/11/12	5.2	76.28	5	76.58	76.20	0.2	34,899	0.00%
2018/11/09	24	75.90	11	76.16	76.10	13	35,101	0.04%
2018/11/08	39.2	76.98	7.1	76.97	76.60	32.1	35,138	0.09%
2018/11/07	16	77.79	11	77.90	77.90	5	35,022	0.01%
2018/11/06	45.8	77.74	35	77.49	77.30	10.8	35,016	0.03%
2018/11/05	6.5	79.60	1	79.60	80.00	5.5	35,081	0.02%
2018/11/02	19.8	80.39	13.4	80.85	81.00	6.4	35,222	0.02%
2018/11/01	0.9	79.90	25	79.34	79.90	-24.1	35,105	-0.07%
2018/10/31	4.8	78.36	41	78.32	78.80	-36.2	35,267	-0.10%
2018/10/30	7.1	76.20	8.4	76.19	76.40	-1.3	35,030	0.00%
2018/10/29	11.2	76.37	7.8	76.83	75.50	3.4	35,063	0.01%
2018/10/26	53.5	77.09	61.6	77.08	76.20	-8.1	35,074	-0.02%
2018/10/17	37.2	69.29	35.9	70.21	68.10	1.3	34,592	0.00%
2018/10/16	38.2	70.06	21	70.14	70.40	17.2	33,758	0.05%
2018/10/15	34.4	70.58	7	70.57	70.50	27.4	33,489	0.08%
2018/10/12	34	70.74	4	71.43	71.90	30	33,508	0.09%
2018/10/11	98	70.64	37	70.42	70.10	61	33,512	0.18%
2018/10/09	9	75.64	2.2	75.65	75.30	6.9	32,293	0.02%
2018/10/08	28.6	75.50	13	75.49	75.50	15.6	32,342	0.05%
2018/10/05	34.5	75.74	13	75.52	75.60	21.5	32,631	0.07%
2018/10/04	28.6	76.44	3	76.73	76.20	25.6	32,542	0.08%
2018/10/03	4	77.78	4	77.78	77.80	0	32,668	0.00%
2018/10/02	36.3	78.44	8.6	79.33	78.10	27.6	32,896	0.08%
2018/10/01	19	80.05	39	80.03	79.90	-20	32,641	-0.06%
2018/09/28	10	78.77	36.1	78.98	79.20	-26.1	32,840	-0.08%
2018/09/27	6.6	77.96	60	78.03	78.70	-53.4	32,499	-0.16%
2018/09/26	7	77.20	13	77.65	77.30	-6	32,279	-0.02%
2018/09/25	4	76.08	26.2	76.07	76.10	-22.2	32,142	-0.07%
2018/09/21	19	75.32	5.1	75.71	75.80	13.9	32,370	0.04%
2018/09/20	20.5	75.66	2	75.55	75.60	18.5	32,265	0.06%
2018/09/19	15.2	76.05	9	76.16	76.40	6.2	32,294	0.02%
2018/09/18	19.3	76.24	5.6	76.46	75.80	13.7	32,335	0.04%
2018/09/17	12.2	77.77	1.3	77.92	77.80	10.9	32,456	0.03%
2018/09/14	5.3	77.14	16	77.74	77.90	-10.8	32,799	-0.03%
2018/09/13	34	76.09	12	76.16	76.00	22	32,828	0.07%
2018/09/12	9.4	77.27	19	77.35	77.00	-9.6	32,740	-0.03%
2018/09/11	21	76.28	45.4	77.08	77.70	-24.4	32,803	-0.07%
2018/09/10	79.3	75.55	19.5	75.53	75.10	59.8	33,096	0.18%
2018/09/07	105	78.01	15.3	77.95	77.70	89.7	32,715	0.27%	大買/
2018/09/06	56	79.26	16	79.24	79.30	40	32,743	0.12%
2018/09/05	9	80.20	3.6	80.29	80.10	5.4	32,558	0.02%
2018/09/04	17.4	80.21	1	80.20	80.10	16.4	32,939	0.05%
2018/09/03	10.2	80.20	8	80.29	80.10	2.2	33,317	0.01%
2018/08/31	24	80.49	4.1	80.41	80.50	19.9	34,592	0.06%
2018/08/30	14	81.14	15	81.13	80.90	-1	35,372	0.00%
2018/08/29	12.3	81.27	51	81.30	81.40	-38.8	35,704	-0.11%
2018/08/28	6	81.25	2	81.30	81.20	4	35,877	0.01%
2018/08/27	1	80.90	1	80.80	81.00	0	36,077	0.00%
2018/08/24	7	80.84	0	0.00	81.10	7	36,106	0.02%
2018/08/23	3	81.40	11	81.49	81.80	-8	37,143	-0.02%
2018/08/22	6	81.42	4	81.53	81.70	2	37,444	0.01%
2018/08/21	13	81.05	8	81.15	81.00	5	37,825	0.01%
2018/08/20	19.2	81.21	17	81.35	81.00	2.2	38,555	0.01%
2018/08/17	14	81.50	8.9	81.60	81.10	5.1	39,047	0.01%
2018/08/16	9	81.18	5	81.30	81.20	4	39,033	0.01%
2018/08/15	42	80.60	3.5	81.13	81.10	38.5	38,932	0.10%
2018/08/14	109.3	81.54	8	81.50	81.30	101.3	38,576	0.26%	大買/鉅額交易
2018/08/13	7	84.24	10	84.94	83.80	-3	37,744	-0.01%
2018/08/10	0.6	85.70	52.6	85.82	85.90	-52.1	37,559	-0.14%
2018/08/09	1	85.20	7	85.30	85.20	-6	37,496	-0.02%
2018/08/08	3	84.80	16	84.99	85.00	-13	37,984	-0.03%
2018/08/07	3	84.77	21	84.92	84.40	-18	38,653	-0.05%
2018/08/06	13	83.78	16	84.51	84.60	-3	40,277	-0.01%
2018/08/03	1.5	83.40	23	83.49	83.80	-21.5	40,685	-0.05%
2018/08/02	7	83.21	17	83.51	82.80	-10	40,725	-0.02%
2018/08/01	3	83.60	4	84.05	84.10	-1	40,747	0.00%
2018/07/31	5.5	83.64	6	83.87	83.80	-0.5	40,718	0.00%
2018/07/30	6	83.88	52	83.49	84.20	-46	40,734	-0.11%
2018/07/27	5.6	83.29	12	83.13	83.20	-6.4	40,533	-0.02%
2018/07/26	1	82.40	11.4	82.62	83.50	-10.4	40,985	-0.03%
2018/07/25	52.1	82.93	1	82.70	82.70	51.1	41,156	0.12%
2018/07/24	36	85.20	22.6	85.39	85.20	13.4	41,023	0.03%
2018/07/23	12	85.30	80.1	85.42	85.50	-68.1	40,405	-0.17%
2018/07/20	22	85.25	30	85.05	85.30	-8	40,448	-0.02%
2018/07/19	15.5	84.85	61	84.98	85.20	-45.5	40,634	-0.11%
2018/07/18	12	84.04	34	83.95	84.10	-22	41,177	-0.05%
2018/07/17	7	82.69	6	82.78	82.90	1	41,148	0.00%
2018/07/16	5	83.04	15	83.17	82.80	-10	41,273	-0.02%
2018/07/13	10.1	82.08	17.8	82.49	82.90	-7.7	42,018	-0.02%
2018/07/12	3	81.20	2	81.20	81.20	1	42,639	0.00%
2018/07/11	3.5	81.43	15.2	81.63	81.60	-11.7	42,885	-0.03%
2018/07/10	8	80.61	15	80.60	80.50	-7	42,680	-0.02%
2018/07/09	1	81.20	4	81.20	80.80	-3	42,584	-0.01%
2018/07/06	28	80.64	2	80.70	80.50	26	42,830	0.06%
2018/07/05	12	81.33	5	81.20	81.20	7	42,840	0.02%
2018/07/04	11.2	81.30	20	81.38	81.60	-8.8	43,143	-0.02%
2018/07/03	16	80.85	6.2	80.90	80.70	9.8	43,802	0.02%
2018/07/02	58.1	81.79	48	82.43	81.00	10.1	44,386	0.02%
2018/06/29	15	81.76	29	82.67	83.20	-14	44,722	-0.03%
2018/06/28	57.4	80.56	5	80.76	80.50	52.4	46,328	0.11%
2018/06/27	14.2	81.00	7.5	81.15	80.90	6.7	46,430	0.01%
2018/06/26	24	80.81	13	81.05	81.00	11	46,386	0.02%
2018/06/25	28.5	81.81	2	81.70	81.50	26.5	46,072	0.06%
2018/06/22	29.2	82.20	78	82.19	82.30	-48.9	45,973	-0.11%
2018/06/21	17.2	82.91	7	82.94	82.70	10.2	45,954	0.02%
2018/06/20	12	82.65	17	82.34	83.00	-5	46,402	-0.01%
2018/06/19	55.1	83.28	5.2	83.20	83.00	49.9	46,024	0.11%
2018/06/15	51.7	84.76	6	84.85	85.00	45.7	45,391	0.10%
2018/06/14	58	85.86	11.3	86.82	85.50	46.7	44,934	0.10%
2018/06/13	3	87.53	2	87.95	87.80	1	44,377	0.00%
2018/06/12	23	87.71	4	87.68	87.70	19	45,087	0.04%
2018/06/11	7	87.66	9.2	87.66	87.40	-2.2	45,024	0.00%
2018/06/08	63	89.56	21	90.37	88.30	42	45,184	0.09%
2018/06/07	32	90.17	69.4	90.59	91.20	-37.4	44,916	-0.08%
2018/06/06	13	88.83	28	88.73	89.10	-15	44,888	-0.03%
2018/06/05	4	87.90	19	87.88	88.10	-15	45,553	-0.03%
2018/06/04	8	87.66	6	87.75	87.80	2	45,573	0.00%
2018/06/01	15	86.39	16.7	86.41	86.60	-1.7	45,724	0.00%
2018/05/31	24	86.48	7	87.19	85.70	17	45,907	0.04%
2018/05/30	22	87.28	4	87.65	87.40	18	45,020	0.04%
2018/05/29	14	88.04	18	88.40	87.60	-4	44,829	-0.01%
2018/05/28	29.4	88.66	86.2	88.55	88.80	-56.8	44,821	-0.13%
2018/05/25	5	86.30	37	86.22	86.50	-32	44,419	-0.07%
2018/05/24	3	83.73	2.5	84.28	84.10	0.5	44,188	0.00%
2018/05/23	2	83.65	12	84.27	83.60	-10	44,702	-0.02%
2018/05/22	9	84.31	8	84.68	84.00	1	45,124	0.00%
2018/05/21	12	84.92	3	85.23	85.00	9	45,700	0.02%
2018/05/18	7	84.19	1	84.40	83.90	6	46,339	0.01%
2018/05/17	14	84.84	13	84.92	84.20	1	47,022	0.00%
2018/05/16	39	84.92	16.1	85.22	84.60	22.9	47,215	0.05%
2018/05/15	47.4	87.22	62.2	87.62	86.00	-14.8	47,488	-0.03%
2018/05/14	105.4	89.19	111.3	89.06	89.00	-5.9	48,662	-0.01%	大買/大賣/
2018/05/11	13	83.89	63	84.34	85.00	-50	47,388	-0.11%
2018/05/10	7	82.70	20.1	82.62	82.90	-13.1	47,391	-0.03%
2018/05/09	30.1	81.95	7	82.71	81.80	23.1	47,644	0.05%
2018/05/08	7	81.77	22	82.15	82.60	-15	48,053	-0.03%
2018/05/07	7.3	81.45	4	81.45	81.60	3.3	48,209	0.01%
2018/05/04	16.2	80.56	7	80.79	80.40	9.2	48,519	0.02%
2018/05/03	47	80.37	0	0.00	80.10	47	48,855	0.10%
2018/05/02	20	82.52	13	82.83	81.80	7	48,950	0.01%
2018/04/30	10	82.49	30	82.62	82.90	-20	49,029	-0.04%
2018/04/27	9	80.99	3	81.40	81.50	6	49,363	0.01%
2018/04/26	42	80.88	2	81.90	80.60	40	49,915	0.08%
2018/04/25	64.2	80.10	11	80.14	80.40	53.2	50,957	0.10%
2018/04/24	83	81.15	35	81.12	80.60	48	51,057	0.09%
2018/04/23	68	83.28	15.5	83.36	83.00	52.5	50,484	0.10%
2018/04/20	25.1	84.03	5	84.06	84.00	20.1	50,371	0.04%
2018/04/19	74	83.91	79.5	84.37	85.00	-5.5	50,547	-0.01%
2018/04/18	70.1	85.31	9	85.48	84.80	61.1	50,204	0.12%
2018/04/17	53.2	86.69	8	86.86	86.50	45.2	50,087	0.09%
2018/04/16	27.3	87.52	21.1	87.17	87.60	6.3	50,333	0.01%
2018/04/13	19	87.05	1	87.00	87.00	18	50,506	0.04%
2018/04/12	38.2	87.04	3	87.07	86.80	35.2	50,851	0.07%
2018/04/11	16.4	87.81	22	88.18	87.30	-5.6	51,181	-0.01%
2018/04/10	23	87.05	12	87.28	87.00	11	51,411	0.02%
2018/04/09	43.4	86.97	20	87.49	87.40	23.4	51,757	0.05%
2018/04/03	43.1	87.18	46	87.12	87.20	-2.9	51,281	-0.01%
2018/04/02	43.6	88.41	27	88.31	88.10	16.6	50,921	0.03%
2018/03/31	202	89.10	18	89.23	88.50	184	50,680	0.36%	大買/鉅額交易
2018/03/30	18	91.52	37	91.86	91.40	-19	48,765	-0.04%
2018/03/29	31.2	90.02	10	90.21	90.00	21.2	48,632	0.04%
2018/03/28	15.3	90.36	3	90.50	90.10	12.3	48,333	0.03%
2018/03/27	10.2	91.21	4	91.10	91.20	6.1	48,237	0.01%
2018/03/26	41	89.79	24	89.91	90.20	17	48,082	0.04%
2018/03/23	71.1	90.89	21	90.99	90.40	50.1	48,202	0.10%
2018/03/22	20	92.91	7	92.69	92.80	13	48,376	0.03%
2018/03/21	4	92.58	13	92.52	92.40	-9	48,263	-0.02%
2018/03/20	20	92.53	0	0.00	92.60	20	48,615	0.04%
2018/03/19	14.3	92.78	1.2	92.92	92.90	13.1	48,662	0.03%
2018/03/16	15	93.33	20	93.61	92.80	-5	48,767	-0.01%
2018/03/15	19.1	93.60	14	93.50	93.40	5.1	48,424	0.01%
2018/03/14	31.2	93.65	20	94.02	93.30	11.2	48,939	0.02%
2018/03/13	51	95.48	40.1	95.87	95.20	10.9	48,868	0.02%
2018/03/12	11	93.80	79.1	93.94	94.30	-68.1	48,136	-0.14%
2018/03/09	29	91.37	87	91.48	91.90	-58	48,311	-0.12%
2018/03/08	4	89.23	25	89.62	89.40	-21	48,434	-0.04%
2018/03/07	38	88.98	17.9	89.50	88.50	20.1	48,600	0.04%
2018/03/06	14	88.29	17	88.48	88.20	-3	49,225	-0.01%
2018/03/05	28.2	87.77	27.1	87.12	87.00	1.1	49,994	0.00%
2018/03/02	22.3	87.23	3	87.60	87.80	19.3	49,680	0.04%
2018/03/01	29.1	87.86	0	0.00	87.90	29.1	49,850	0.06%
2018/02/27	30.5	89.13	5	89.18	88.10	25.5	49,752	0.05%
2018/02/26	9	89.23	8	89.25	88.80	1	49,448	0.00%
2018/02/23	34.3	88.81	7	88.89	88.90	27.3	49,325	0.06%
2018/02/22	16	87.83	22	87.87	87.90	-6	49,530	-0.01%
2018/02/21	20.3	88.43	17	88.66	88.20	3.3	49,335	0.01%
2018/02/12	51.3	88.03	7	87.73	87.60	44.3	48,915	0.09%
2018/02/09	56	86.93	21	86.87	87.50	35	48,743	0.07%
2018/02/08	16.7	89.53	13	89.30	89.00	3.7	48,453	0.01%
2018/02/07	49.7	90.27	20	90.46	90.00	29.7	49,905	0.06%
2018/02/06	110.6	90.13	29	89.74	89.20	81.6	49,153	0.17%	大買/
2018/02/05	46.9	92.95	13	92.72	92.80	33.9	47,142	0.07%
2018/02/02	34.5	94.69	31	94.92	95.20	3.5	47,140	0.01%
2018/02/01	30.6	93.87	24	94.26	93.50	6.6	47,024	0.01%
2018/01/31	41.2	92.64	3	92.40	92.20	38.2	46,756	0.08%
2018/01/30	28.3	93.81	7.4	93.97	93.60	20.9	46,299	0.05%
2018/01/29	15.5	94.83	6	94.93	94.70	9.5	46,043	0.02%
2018/01/26	8	95.43	4	95.68	95.40	4	45,847	0.01%
2018/01/25	23	95.67	58	95.92	95.40	-35	45,486	-0.08%
2018/01/24	8	96.04	5	96.28	95.90	3	44,848	0.01%
2018/01/23	10	95.82	20	96.15	96.90	-10	44,696	-0.02%
2018/01/22	28.3	96.90	15.4	96.72	96.60	12.9	44,513	0.03%
2018/01/19	57.2	96.22	74.7	96.12	96.90	-17.5	43,848	-0.04%
2018/01/18	50	94.46	31.1	94.38	93.80	18.9	42,486	0.04%
2018/01/17	8.6	92.99	3	93.43	93.40	5.6	42,043	0.01%
2018/01/16	44	93.45	24	93.41	93.40	20	41,887	0.05%
2018/01/15	11	92.85	17	93.09	93.30	-6	41,766	-0.01%
2018/01/12	43.2	91.97	5	92.04	91.80	38.2	41,540	0.09%
2018/01/11	94.2	91.24	6.1	91.83	91.40	88.1	41,459	0.21%
2018/01/10	52	90.91	0	0.00	90.80	52	40,939	0.13%
2018/01/09	13.5	91.93	8	92.05	91.80	5.5	40,640	0.01%
2018/01/08	19.4	91.95	2.9	92.07	91.80	16.5	40,616	0.04%
2018/01/05	35.2	92.08	24.6	92.03	93.00	10.6	40,275	0.03%
2018/01/04	34.1	92.92	9	93.24	92.60	25.1	39,996	0.06%
2018/01/03	28	94.27	6	94.57	94.00	22	39,819	0.06%
2018/01/02	10.1	95.13	39	94.99	95.00	-28.9	39,215	-0.07%