鴻海 (2317)-合庫-桃園券商分點個股進出

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
144.0
漲跌
▲1.0
漲幅
+0.70%
成交量
67,455張
產業
上市其他電子類股
5896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－合庫-桃園券商分點個股進出

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

合庫-桃園券商分點個股進出
合庫-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/23	77	144.97	49.2	144.97	144.00	27.8	98,752	0.03%
2024/04/22	45.6	143.37	94.9	143.73	143.00	-49.3	98,059	-0.05%
2024/04/19	161.4	142.40	85.5	143.15	143.00	75.8	97,247	0.08%	大買/
2024/04/18	26.6	146.33	55.5	147.13	148.00	-29	95,526	-0.03%
2024/04/17	69.2	143.38	52.7	144.86	146.50	16.5	94,851	0.02%
2024/04/16	126.4	140.47	87.5	139.56	141.00	38.9	93,480	0.04%	大買/
2024/04/15	86.6	146.92	62.2	147.61	146.00	24.4	90,976	0.03%
2024/04/12	88.3	150.90	87.7	151.77	150.50	0.6	89,690	0.00%
2024/04/11	142	150.15	83.9	149.96	150.00	58.1	87,961	0.07%	大買/
2024/04/10	87.9	155.94	53.3	155.80	154.50	34.6	85,355	0.04%
2024/04/09	61.1	157.69	74.6	158.84	158.00	-13.5	84,044	-0.02%
2024/04/08	45.4	157.99	65.1	158.27	158.00	-19.7	82,682	-0.02%
2024/04/03	130.9	156.61	75.6	157.45	159.00	55.2	81,311	0.07%	大買/
2024/04/02	63.9	155.38	156.1	154.82	159.00	-92.1	79,344	-0.12%	大賣/
2024/04/01	42.5	151.42	70.6	151.70	150.50	-28.1	76,692	-0.04%
2024/03/29	181	153.46	76.8	151.77	150.00	104.3	75,560	0.14%	大買/鉅額交易
2024/03/28	156	153.88	121.2	154.40	155.50	34.9	73,210	0.05%	大買/大賣/
2024/03/27	26.4	146.43	69.8	146.95	148.50	-43.3	70,339	-0.06%
2024/03/26	139.9	144.31	86.6	143.57	142.00	53.3	68,483	0.08%	大買/
2024/03/25	116.8	145.52	102.8	145.45	145.50	14	66,381	0.02%	大買/大賣/
2024/03/22	125.5	144.85	72.7	145.32	145.50	52.8	64,505	0.08%	大買/
2024/03/21	66.7	141.67	66.9	142.41	142.50	-0.3	61,032	0.00%
2024/03/20	59.1	138.11	100.9	138.98	138.00	-41.8	58,649	-0.07%
2024/03/19	81	132.74	64	134.06	136.00	17	55,781	0.03%
2024/03/18	88.6	133.27	228.9	133.82	136.00	-140.3	53,182	-0.26%	大賣/鉅額交易
2024/03/15	33.4	131.80	307.1	130.37	132.00	-273.7	49,532	-0.55%	大賣/鉅額交易
2024/03/14	58.9	119.41	104.7	119.86	121.00	-45.8	43,236	-0.11%	大賣/
2024/03/13	77.4	120.28	187.4	120.83	120.50	-110	40,314	-0.27%	大賣/鉅額交易
2024/03/12	71.6	117.37	460.4	114.99	119.00	-388.8	34,910	-1.11%	大賣/鉅額交易
2024/03/11	31.5	108.30	116.6	108.84	109.50	-85.1	29,389	-0.29%	大賣/
2024/03/08	23.4	105.81	123.3	106.59	105.00	-99.9	27,431	-0.36%	大賣/
2024/03/07	7	107.57	81.7	107.60	107.50	-74.7	26,533	-0.28%
2024/03/06	14.3	106.17	22.8	106.31	106.50	-8.4	26,183	-0.03%
2024/03/05	94.5	107.45	49.7	107.48	106.50	44.8	26,190	0.17%
2024/03/04	18.2	105.36	96.6	105.18	106.50	-78.3	25,463	-0.31%
2024/03/01	17.2	102.39	9.4	102.77	102.00	7.8	24,125	0.03%
2024/02/29	7.8	103.00	4.2	103.24	103.00	3.6	24,041	0.01%
2024/02/27	25	103.70	57.4	103.10	103.50	-32.4	23,750	-0.14%
2024/02/26	1.2	103.08	13.9	103.32	103.50	-12.7	23,649	-0.05%
2024/02/23	12	103.46	6.2	103.24	103.00	5.8	23,790	0.02%
2024/02/22	12.4	103.49	5	103.50	103.50	7.4	24,119	0.03%
2024/02/21	0	0.00	4	103.50	103.00	-4	24,289	-0.02%
2024/02/20	25.2	103.92	15.2	104.16	103.50	10	24,762	0.04%
2024/02/19	3.6	101.81	51.1	102.43	103.00	-47.4	24,617	-0.19%
2024/02/16	29.9	100.99	3	101.33	101.50	26.9	25,053	0.11%
2024/02/15	20.4	101.54	5	101.40	101.00	15.4	25,287	0.06%
2024/02/05	3.6	101.53	0.1	101.50	101.50	3.6	25,125	0.01%
2024/02/02	13.7	101.67	0	0.00	102.00	13.7	25,105	0.05%
2024/02/01	2.4	102.09	4.2	102.62	103.00	-1.8	25,344	-0.01%
2024/01/31	4.6	102.00	2.1	102.24	102.50	2.6	25,428	0.01%
2024/01/30	2.4	102.04	5	102.30	102.00	-2.6	25,581	-0.01%
2024/01/29	2	102.25	8.1	102.88	102.50	-6.1	25,927	-0.02%
2024/01/26	1.9	102.41	9.2	102.83	102.50	-7.4	26,364	-0.03%
2024/01/25	2	101.75	20	101.75	102.00	-18	26,353	-0.07%
2024/01/24	0.1	101.00	3	100.67	100.50	-2.9	26,387	-0.01%
2024/01/23	5.4	100.59	7	101.14	101.00	-1.7	27,103	-0.01%
2024/01/22	23	100.03	1	100.00	99.90	22	29,035	0.08%
2024/01/19	4	100.25	5.1	100.50	100.50	-1.2	29,204	0.00%
2024/01/18	27.9	99.57	8.6	99.73	99.90	19.3	29,563	0.07%
2024/01/17	50.1	99.20	2	99.10	98.60	48.1	29,936	0.16%
2024/01/16	15.8	99.85	8	100.00	100.00	7.8	30,976	0.03%
2024/01/15	18.6	100.12	0	0.00	100.00	18.6	31,922	0.06%
2024/01/12	5	100.50	0	0.00	100.50	5	32,081	0.02%
2024/01/11	8.8	100.21	2	100.50	100.50	6.8	32,209	0.02%
2024/01/10	18.6	100.53	6	100.50	100.00	12.6	32,083	0.04%
2024/01/09	19.2	101.34	1	101.50	101.00	18.2	31,963	0.06%
2024/01/08	18.8	102.33	12	103.00	101.50	6.8	31,828	0.02%
2024/01/05	3.7	104.00	2	104.25	104.00	1.7	31,693	0.01%
2024/01/04	4	104.50	5.1	104.40	104.00	-1	31,937	0.00%
2024/01/03	0	0.00	188	104.02	104.50	-188	32,154	-0.58%	大賣/鉅額交易
2024/01/02	5	104.60	61.6	104.15	105.00	-56.6	32,305	-0.18%
2023/12/29	3.7	104.23	27.7	104.37	104.50	-24.1	32,250	-0.07%
2023/12/28	1.4	103.50	8	103.94	104.00	-6.7	32,274	-0.02%
2023/12/27	0.3	103.50	44	103.50	103.50	-43.7	32,180	-0.14%
2023/12/26	0	103.50	19.3	103.50	104.00	-19.3	32,097	-0.06%
2023/12/25	1	103.50	5	103.45	103.50	-4	32,284	-0.01%
2023/12/22	2.7	103.37	6.5	103.85	103.50	-3.8	32,363	-0.01%
2023/12/21	12.4	103.05	3	102.67	103.50	9.4	32,468	0.03%
2023/12/20	8.1	103.26	39.5	103.35	104.50	-31.4	32,160	-0.10%
2023/12/19	4.5	102.00	9	102.33	102.50	-4.5	31,507	-0.01%
2023/12/18	1.6	101.50	10	102.00	102.00	-8.4	31,329	-0.03%
2023/12/15	12	101.25	2	101.00	101.50	10	31,177	0.03%
2023/12/14	4	101.50	13	101.81	102.00	-9	30,726	-0.03%
2023/12/13	13.1	101.00	4	101.00	101.00	9.1	30,500	0.03%
2023/12/12	6	101.00	5	100.80	101.00	1	30,839	0.00%
2023/12/11	10.2	100.95	5	101.10	101.00	5.2	30,769	0.02%
2023/12/08	7.8	101.12	3	101.33	101.50	4.8	30,658	0.02%
2023/12/07	10.1	101.00	7.3	100.86	101.00	2.8	30,887	0.01%
2023/12/06	4.3	101.24	0	0.00	101.00	4.3	30,950	0.01%
2023/12/05	30.5	101.15	7	101.00	101.00	23.5	30,895	0.08%
2023/12/04	8.2	100.88	8	101.00	101.00	0.2	30,773	0.00%
2023/12/01	17.2	100.80	10	100.50	100.50	7.2	30,811	0.02%
2023/11/30	20.2	101.62	1	101.50	101.50	19.2	30,592	0.06%
2023/11/29	10.3	101.66	3	101.67	102.00	7.3	30,267	0.02%
2023/11/28	3.1	102.00	13	102.58	102.50	-9.9	29,970	-0.03%
2023/11/27	30.7	102.04	5.2	102.10	101.50	25.4	30,482	0.08%
2023/11/24	13.5	101.57	1	101.50	101.50	12.5	30,442	0.04%
2023/11/22	4.1	103.12	10.2	102.85	102.00	-6.2	31,063	-0.02%
2023/11/21	17.4	101.80	26	102.02	102.50	-8.7	30,942	-0.03%
2023/11/20	20	101.35	14.6	101.10	101.00	5.4	31,170	0.02%
2023/11/17	17.9	102.58	28.8	102.73	102.50	-10.9	30,949	-0.04%
2023/11/16	1.5	101.00	10	101.00	101.00	-8.5	30,387	-0.03%
2023/11/15	68.2	100.07	27.1	100.30	100.50	41.1	30,054	0.14%
2023/11/14	17.8	99.99	63.7	100.33	100.00	-45.9	29,488	-0.16%
2023/11/13	4.5	97.96	25.5	98.00	97.70	-21.1	29,120	-0.07%
2023/11/10	46.2	97.26	17.1	97.32	97.20	29.1	29,544	0.10%
2023/11/09	19.2	97.89	12	98.08	97.90	7.2	30,337	0.02%
2023/11/08	5	96.84	46	97.00	97.00	-41	30,321	-0.14%
2023/11/07	35.9	95.93	0	0.00	96.10	35.9	30,373	0.12%
2023/11/06	24	96.85	17.3	97.07	96.40	6.7	30,281	0.02%
2023/11/03	54.7	95.59	0	0.00	95.80	54.7	29,982	0.18%
2023/11/02	14.5	96.78	30	96.89	97.00	-15.6	29,758	-0.05%
2023/11/01	28.2	95.94	2	96.35	95.60	26.2	30,097	0.09%
2023/10/31	39.3	96.11	46.2	96.06	96.50	-6.9	30,309	-0.02%
2023/10/30	209.5	94.89	36.2	95.06	94.50	173.4	29,933	0.58%	大買/鉅額交易
2023/10/27	16.3	98.43	3	98.30	98.20	13.3	28,083	0.05%
2023/10/26	37.6	98.37	11	98.52	98.50	26.6	28,036	0.09%
2023/10/25	29.1	98.99	7	99.16	99.00	22	27,773	0.08%
2023/10/24	125.9	98.54	13	98.35	98.30	112.9	27,620	0.41%	大買/鉅額交易
2023/10/23	89.4	100.80	3	100.50	100.50	86.4	26,288	0.33%
2023/10/20	6.1	103.09	1.2	103.92	103.50	4.9	25,919	0.02%
2023/10/19	23	103.99	1.6	103.68	103.50	21.4	25,714	0.08%
2023/10/18	6.3	105.44	23.4	106.00	105.50	-17.1	25,514	-0.07%
2023/10/17	14	106.79	6.4	107.06	106.50	7.6	25,614	0.03%
2023/10/16	1.2	107.00	1	107.00	107.00	0.2	26,265	0.00%
2023/10/13	3.2	107.16	7.3	106.68	107.50	-4.1	26,851	-0.02%
2023/10/12	7.4	106.99	18	106.94	107.00	-10.6	27,096	-0.04%
2023/10/11	1	106.00	7	106.07	106.00	-6	27,348	-0.02%
2023/10/06	12.3	105.62	17	105.32	105.50	-4.7	27,369	-0.02%
2023/10/05	6.5	103.27	2	103.51	103.50	4.5	27,528	0.02%
2023/10/04	15.4	102.87	2	103.00	103.00	13.4	27,645	0.05%
2023/10/03	32.1	104.08	8	104.31	104.00	24.1	27,599	0.09%
2023/10/02	8	104.81	2	104.75	104.50	6	27,816	0.02%
2023/09/28	13.6	103.91	4	104.00	104.00	9.6	28,735	0.03%
2023/09/27	6.8	103.76	0	0.00	104.00	6.8	29,226	0.02%
2023/09/26	27.1	104.46	11	105.00	104.00	16.1	30,286	0.05%
2023/09/25	8.5	105.15	5.8	105.34	105.50	2.7	31,242	0.01%
2023/09/22	9.3	105.02	1	105.00	105.00	8.3	31,773	0.03%
2023/09/21	22.3	105.23	3	105.00	105.00	19.3	32,181	0.06%
2023/09/20	17.5	106.11	1	106.00	106.00	16.5	32,555	0.05%
2023/09/19	1	106.50	5.1	106.90	106.50	-4.1	33,360	-0.01%
2023/09/18	38.1	106.01	0	0.00	106.50	38.1	34,796	0.11%
2023/09/15	66.1	106.07	3	106.50	106.00	63.1	35,058	0.18%
2023/09/14	4	106.50	5	106.70	106.50	-1	34,962	0.00%
2023/09/13	5.3	106.09	12.1	106.00	106.00	-6.8	35,116	-0.02%
2023/09/12	0.1	106.50	15.3	106.80	107.50	-15.2	35,594	-0.04%
2023/09/11	45.6	105.48	66	105.03	105.00	-20.4	35,679	-0.06%
2023/09/08	41.1	105.49	2	105.75	106.00	39.1	35,975	0.11%
2023/09/07	59.5	105.87	1	105.50	105.50	58.5	36,936	0.16%
2023/09/06	43	106.45	3	106.33	106.00	40	38,325	0.10%
2023/09/05	7	106.50	1	107.00	107.00	6	38,319	0.02%
2023/09/04	2.3	106.69	2	106.00	106.50	0.3	38,384	0.00%
2023/09/01	4	106.88	1	107.00	107.50	3	38,403	0.01%
2023/08/31	4	105.75	8.4	106.77	106.50	-4.4	38,772	-0.01%
2023/08/30	12.3	106.45	1	106.50	106.00	11.3	38,234	0.03%
2023/08/29	41.5	106.09	21	106.83	106.00	20.5	38,783	0.05%
2023/08/28	11.5	108.93	5	108.40	108.00	6.5	38,485	0.02%
2023/08/25	7.2	108.21	11	108.00	108.00	-3.8	39,185	-0.01%
2023/08/24	7.8	109.05	29.6	109.43	109.50	-21.9	40,302	-0.05%
2023/08/23	2	106.50	6	106.83	106.50	-4	40,756	-0.01%
2023/08/22	11	106.59	5	106.60	106.50	6	41,061	0.01%
2023/08/21	7.7	106.19	0	0.00	106.00	7.7	41,271	0.02%
2023/08/18	21.1	106.09	11	106.45	106.00	10.1	41,354	0.02%
2023/08/17	2.6	106.22	14	106.14	106.50	-11.4	41,432	-0.03%
2023/08/16	45.2	106.08	1	106.00	105.50	44.2	41,323	0.11%
2023/08/15	50	107.54	5	107.70	107.00	45	41,146	0.11%
2023/08/14	7.3	109.84	28.9	109.58	110.00	-21.6	40,542	-0.05%
2023/08/11	18.3	108.80	1	108.50	108.50	17.3	40,690	0.04%
2023/08/10	5.2	109.90	4	109.88	110.00	1.2	41,012	0.00%
2023/08/09	6.2	110.90	2	110.75	110.50	4.2	41,109	0.01%
2023/08/08	34.1	110.32	22	110.50	110.50	12.1	41,947	0.03%
2023/08/07	20.5	110.73	10.5	111.44	109.50	10.1	41,823	0.02%
2023/08/04	11.4	110.48	26.8	110.29	111.00	-15.4	41,358	-0.04%
2023/08/02	31.8	108.26	1	108.50	108.00	30.8	41,384	0.07%
2023/08/01	3.1	110.18	39.8	110.13	110.50	-36.7	40,993	-0.09%
2023/07/31	17.3	109.07	6	109.00	108.50	11.3	40,803	0.03%
2023/07/28	12.5	109.89	0	0.00	109.50	12.5	40,510	0.03%
2023/07/27	8.9	111.31	29	111.95	110.50	-20.1	40,589	-0.05%
2023/07/26	10	111.60	13.4	111.69	111.50	-3.4	40,899	-0.01%
2023/07/25	11.4	111.24	34.8	111.17	112.00	-23.4	40,721	-0.06%
2023/07/24	8	107.94	13	107.96	108.00	-5	39,989	-0.01%
2023/07/21	9.1	106.79	12.5	107.40	107.50	-3.4	40,226	-0.01%
2023/07/20	9.3	108.35	4	108.75	108.00	5.2	40,260	0.01%
2023/07/19	132.6	112.11	25.2	109.07	108.50	107.4	40,018	0.27%	大買/鉅額交易
2023/07/18	13.9	111.73	29.4	111.93	112.00	-15.5	39,654	-0.04%
2023/07/17	20.3	110.10	4	110.13	110.50	16.3	39,110	0.04%
2023/07/14	7	108.07	15.2	108.80	109.50	-8.2	38,735	-0.02%
2023/07/13	14	108.25	8	108.06	107.00	6	38,284	0.02%
2023/07/12	12	106.58	12.2	107.29	107.50	-0.2	38,042	0.00%
2023/07/11	8.2	104.76	12	104.83	105.00	-3.8	37,842	-0.01%
2023/07/10	12.4	104.97	1.8	105.50	104.50	10.7	37,828	0.03%
2023/07/07	19	105.40	3	105.67	105.50	16	37,756	0.04%
2023/07/06	49.4	106.13	6	106.33	105.50	43.4	37,732	0.11%
2023/07/05	49.1	108.52	58.7	108.09	108.50	-9.6	36,789	-0.03%
2023/07/04	71.7	110.84	15	111.07	110.00	56.7	36,139	0.16%
2023/07/03	22.4	114.48	7	114.00	115.00	15.4	35,462	0.04%
2023/06/30	26.6	112.20	10	112.15	113.00	16.6	34,309	0.05%
2023/06/29	27.6	114.08	8	113.38	113.00	19.6	33,829	0.06%
2023/06/28	15.2	115.13	8.3	115.01	115.00	6.9	33,522	0.02%
2023/06/27	30.4	114.83	7	114.65	114.00	23.4	33,179	0.07%
2023/06/26	39.6	115.65	52.1	115.13	115.50	-12.4	32,601	-0.04%
2023/06/21	15	112.53	1	113.00	113.00	14	32,082	0.04%
2023/06/20	52.2	112.86	9	112.83	112.50	43.2	32,028	0.13%
2023/06/19	19	111.79	6.7	112.13	112.50	12.3	31,892	0.04%
2023/06/16	25.4	111.49	5.6	112.14	111.00	19.8	31,825	0.06%
2023/06/15	55.5	111.79	25	111.34	111.50	30.5	31,398	0.10%
2023/06/14	17.3	112.12	19.7	112.63	112.50	-2.5	31,855	-0.01%
2023/06/13	18.2	112.47	87.3	112.52	112.50	-69.1	31,723	-0.22%
2023/06/12	9.7	110.66	99.9	110.02	110.50	-90.3	30,901	-0.29%
2023/06/09	1	107.50	14.1	107.54	108.00	-13.1	29,760	-0.04%
2023/06/08	5.7	107.39	3.4	107.31	107.00	2.3	29,876	0.01%
2023/06/07	5.8	107.50	17.3	107.59	108.00	-11.5	30,051	-0.04%
2023/06/06	9.8	106.41	9.2	106.67	107.00	0.6	30,703	0.00%
2023/06/05	18	107.59	11.2	108.40	107.50	6.8	30,622	0.02%
2023/06/02	19.3	107.73	55.2	108.41	108.00	-35.9	31,419	-0.11%
2023/06/01	25.6	107.17	41	106.96	108.00	-15.4	31,156	-0.05%
2023/05/31	18.1	106.86	24.1	106.52	106.50	-6	30,871	-0.02%
2023/05/30	11.3	107.15	53.3	106.95	107.00	-42	30,356	-0.14%
2023/05/29	23.3	104.22	75.4	104.71	105.50	-52	29,635	-0.18%
2023/05/26	10.5	102.31	2.3	102.50	102.50	8.2	29,233	0.03%
2023/05/25	6	102.58	1	102.50	102.50	5	28,999	0.02%
2023/05/24	3.3	102.50	4	102.88	103.00	-0.7	28,936	0.00%
2023/05/23	6.8	102.61	2	103.00	102.50	4.8	28,904	0.02%
2023/05/22	7.3	102.71	2	102.50	103.00	5.3	28,907	0.02%
2023/05/19	5.1	102.80	2	103.00	103.00	3.1	29,083	0.01%
2023/05/18	1.4	103.00	6	103.17	103.00	-4.6	29,193	-0.02%
2023/05/17	11.4	102.32	2	103.00	102.50	9.4	29,333	0.03%
2023/05/16	35.1	102.36	5	102.80	102.00	30.1	28,993	0.10%
2023/05/15	58.3	102.05	0	0.00	102.00	58.3	28,601	0.20%
2023/05/12	6.1	105.58	6	106.33	102.50	0.1	28,557	0.00%
2023/05/11	6.1	105.58	6	106.33	105.00	0.1	27,867	0.00%
2023/05/10	3.4	106.44	6.3	106.42	106.50	-2.9	27,910	-0.01%
2023/05/09	13.4	106.05	28.2	106.10	106.50	-14.8	28,140	-0.05%
2023/05/08	7	105.07	3	105.00	105.00	4	28,301	0.01%
2023/05/05	0.3	104.83	10.3	105.00	105.00	-10	28,849	-0.03%
2023/05/04	1.7	105.30	9.6	105.16	105.00	-7.9	29,465	-0.03%
2023/05/03	7.5	105.50	20.4	105.58	105.50	-12.9	29,917	-0.04%
2023/05/02	6	105.42	29.1	105.50	106.00	-23.1	30,781	-0.08%
2023/04/28	11	104.23	3	104.00	104.50	8	31,312	0.03%
2023/04/27	7.9	103.49	1	103.50	103.50	6.9	31,454	0.02%
2023/04/26	10.2	103.94	4.3	103.81	103.50	5.9	31,624	0.02%
2023/04/25	9	103.33	8	103.37	103.00	1	31,354	0.00%
2023/04/24	3.1	103.66	1	103.50	103.50	2.1	31,215	0.01%
2023/04/21	3.8	104.20	7.3	104.85	104.00	-3.5	31,240	-0.01%
2023/04/20	2	104.25	53	104.48	104.50	-51	31,018	-0.16%
2023/04/19	8.1	104.25	5	104.00	104.00	3.1	31,244	0.01%
2023/04/18	1.7	104.00	9	104.11	104.50	-7.4	31,266	-0.02%
2023/04/17	1	104.00	1	104.00	104.00	0	31,594	0.00%
2023/04/14	1	103.50	7	104.00	104.50	-6	32,030	-0.02%
2023/04/13	6.3	102.68	10	103.00	103.00	-3.7	32,380	-0.01%
2023/04/12	10.6	102.95	1	103.00	102.50	9.6	32,302	0.03%
2023/04/11	11.3	103.46	1	103.50	103.50	10.3	32,585	0.03%
2023/04/10	8	103.19	5	103.40	103.00	3	32,478	0.01%
2023/04/07	9.3	103.28	1	103.00	103.00	8.3	32,418	0.03%
2023/04/06	27.3	104.18	15	104.50	103.50	12.3	32,371	0.04%
2023/03/31	0.1	104.00	0	0.00	104.00	0.1	31,976	0.00%
2023/03/30	3	103.67	10	104.00	104.50	-7	32,025	-0.02%
2023/03/29	4.5	103.39	1	103.50	103.50	3.5	32,165	0.01%
2023/03/28	2.2	103.50	1	103.00	103.00	1.2	32,556	0.00%
2023/03/27	19.7	103.89	14	104.14	103.50	5.7	32,645	0.02%
2023/03/24	28.1	104.57	29.6	105.35	105.50	-1.6	33,306	0.00%
2023/03/23	1.2	104.00	2	104.25	103.50	-0.8	32,568	0.00%
2023/03/22	4.3	103.51	2.2	103.98	103.50	2.1	32,454	0.01%
2023/03/21	22.6	103.98	17	103.57	103.50	5.6	32,672	0.02%
2023/03/20	31.2	103.05	3.5	103.00	102.50	27.7	32,644	0.08%
2023/03/17	35.2	103.70	26.2	103.90	103.50	9.1	32,828	0.03%
2023/03/16	33.2	102.55	8	102.50	102.00	25.2	32,303	0.08%
2023/03/15	49	102.50	16.5	102.50	102.50	32.5	32,585	0.10%
2023/03/14	35.3	102.00	1	102.50	102.00	34.3	33,160	0.10%
2023/03/13	27.7	102.12	8.3	102.82	103.00	19.4	33,434	0.06%
2023/03/10	15.1	101.87	7.3	101.66	102.00	7.8	34,333	0.02%
2023/03/09	35	103.08	5	103.20	102.50	30	34,973	0.09%
2023/03/08	3.8	104.24	10.4	104.40	104.00	-6.6	35,167	-0.02%
2023/03/07	4.5	105.08	24.3	104.91	105.00	-19.9	35,211	-0.06%
2023/03/06	9.2	103.49	38.3	103.51	103.50	-29.1	34,782	-0.08%
2023/03/03	4.1	102.88	15	103.17	102.50	-10.9	34,733	-0.03%
2023/03/02	2	102.50	11.5	102.50	102.50	-9.5	34,949	-0.03%
2023/03/01	25	100.52	16	102.00	102.00	9	35,010	0.03%
2023/02/24	26.9	101.55	4	102.63	101.00	22.9	34,736	0.07%
2023/02/23	2	102.50	14.2	102.82	103.00	-12.2	34,341	-0.04%
2023/02/22	13.3	101.85	20	101.93	102.00	-6.7	34,713	-0.02%
2023/02/21	1.2	102.50	3	102.50	102.50	-1.9	34,783	-0.01%
2023/02/20	8.2	102.94	9.1	103.27	103.00	-0.9	35,331	0.00%
2023/02/17	10.2	103.25	23.1	103.09	103.50	-12.9	35,745	-0.04%
2023/02/16	5.2	103.31	39.3	103.17	103.50	-34.1	36,384	-0.09%
2023/02/15	7.6	102.05	43.8	102.05	102.50	-36.2	37,202	-0.10%
2023/02/14	0	102.00	4.1	102.00	102.00	-4.1	37,250	-0.01%
2023/02/13	1.3	101.44	2.4	101.29	101.00	-1.2	37,616	0.00%
2023/02/10	2.3	101.70	9.1	101.60	101.50	-6.9	37,809	-0.02%
2023/02/09	1.6	100.69	6.1	101.08	101.00	-4.5	38,059	-0.01%
2023/02/08	12	100.50	20.3	100.53	100.50	-8.3	38,379	-0.02%
2023/02/07	8.2	100.68	2.4	100.54	100.50	5.8	38,627	0.02%
2023/02/06	4.1	101.38	39.2	101.73	101.50	-35.1	38,581	-0.09%
2023/02/03	42.7	99.71	84	99.70	99.60	-41.3	38,523	-0.11%
2023/02/02	26.2	100.14	9	100.50	100.00	17.2	38,531	0.04%
2023/02/01	11.5	100.28	6.1	100.32	100.00	5.3	38,077	0.01%
2023/01/31	13.1	100.04	40.3	100.18	99.70	-27.2	37,933	-0.07%
2023/01/30	119.9	98.54	10.1	99.40	98.10	109.8	37,093	0.30%	大買/鉅額交易
2023/01/17	7.2	98.23	3.1	98.24	98.10	4.1	36,341	0.01%
2023/01/16	21.5	98.62	5.5	98.45	98.10	16	36,361	0.04%
2023/01/13	3.6	98.79	9	98.99	98.60	-5.4	36,315	-0.01%
2023/01/12	19.7	98.99	2	99.40	98.60	17.7	36,978	0.05%
2023/01/11	10.8	99.49	12.2	99.40	99.10	-1.4	37,569	0.00%
2023/01/10	10	99.42	5.3	99.41	99.40	4.7	37,879	0.01%
2023/01/09	8.7	99.08	7.2	99.29	99.10	1.5	38,027	0.00%
2023/01/06	20.2	98.49	3	98.67	98.40	17.2	37,890	0.05%
2023/01/05	34.9	98.23	1.1	98.11	98.00	33.8	38,045	0.09%
2023/01/04	55.6	98.25	5	98.18	98.10	50.6	38,079	0.13%
2023/01/03	46	98.51	21.1	98.60	99.10	24.8	38,013	0.07%
2022/12/30	4.1	100.00	5	99.94	99.90	-0.9	37,602	0.00%
2022/12/29	46.7	99.74	4	99.73	99.70	42.7	37,753	0.11%
2022/12/28	2	100.00	1	100.50	100.50	1	38,005	0.00%
2022/12/27	0.3	100.67	0	0.00	100.50	0.3	37,915	0.00%
2022/12/26	0.1	101.00	0	0.00	101.00	0.1	38,115	0.00%
2022/12/23	2.9	100.47	3.2	100.53	101.00	-0.3	38,434	0.00%
2022/12/22	2.1	100.76	9	100.94	101.00	-6.9	38,849	-0.02%
2022/12/21	11.4	100.15	4.1	100.02	100.00	7.3	39,308	0.02%
2022/12/20	30.4	100.50	2	100.50	100.00	28.4	39,198	0.07%
2022/12/19	9.5	100.68	9.5	101.21	101.50	0	39,135	0.00%
2022/12/16	40.5	100.56	13	101.46	100.50	27.5	38,899	0.07%
2022/12/15	15	101.83	5	102.00	101.50	10	38,102	0.03%
2022/12/14	5.2	101.82	19	102.37	102.50	-13.8	38,124	-0.04%
2022/12/13	36.1	101.40	8	101.81	101.00	28.1	38,141	0.07%
2022/12/12	22.2	101.73	14	102.00	102.00	8.2	37,850	0.02%
2022/12/09	33.1	102.20	8	102.38	102.00	25.1	38,145	0.07%
2022/12/08	13.5	101.78	24	102.06	101.50	-10.6	37,890	-0.03%
2022/12/07	14.5	102.43	6	103.33	102.00	8.5	37,817	0.02%
2022/12/06	40.8	103.47	42.2	103.41	103.00	-1.4	37,621	0.00%
2022/12/05	42	106.12	20	105.60	105.50	22	37,014	0.06%
2022/12/02	31	104.58	46.9	105.32	105.50	-15.8	36,500	-0.04%
2022/12/01	17.3	102.44	44.3	102.51	103.00	-27.1	35,734	-0.08%
2022/11/30	26	100.62	9	101.17	100.50	17	34,905	0.05%
2022/11/29	17.5	99.93	3	99.97	100.00	14.5	34,038	0.04%
2022/11/28	36.5	100.05	6	100.00	100.00	30.5	33,757	0.09%
2022/11/25	15	100.57	6	100.75	100.50	9	33,605	0.03%
2022/11/24	21.7	100.15	5.2	100.50	101.00	16.5	33,507	0.05%
2022/11/23	7.4	100.67	1	101.00	100.50	6.4	33,169	0.02%
2022/11/22	25	100.24	15	100.13	100.50	10	33,091	0.03%
2022/11/21	36.6	100.57	1	101.00	100.00	35.6	32,902	0.11%
2022/11/18	26.1	100.84	7	102.00	100.50	19.1	32,636	0.06%
2022/11/17	7	101.43	1	101.50	101.50	6	32,326	0.02%
2022/11/16	22.3	101.95	16	101.72	101.50	6.3	32,188	0.02%
2022/11/15	22.9	101.76	12	101.71	101.50	10.9	31,685	0.03%
2022/11/14	64.5	100.02	29	100.90	101.50	35.5	31,198	0.11%
2022/11/11	72.3	100.39	3	100.33	100.00	69.3	30,512	0.23%
2022/11/10	33.7	100.55	2	100.75	100.50	31.7	29,543	0.11%
2022/11/09	12.5	101.20	13.2	101.92	102.50	-0.7	29,373	0.00%
2022/11/08	29.2	100.11	6	100.17	100.00	23.2	29,190	0.08%
2022/11/07	57.4	100.12	1	100.00	100.00	56.4	29,498	0.19%
2022/11/04	55.4	100.02	10	100.45	100.50	45.4	29,858	0.15%
2022/11/03	20.7	101.01	0	0.00	101.00	20.7	29,990	0.07%
2022/11/02	19.4	101.42	4	101.88	102.00	15.4	29,765	0.05%
2022/11/01	32.6	101.38	3	101.50	101.50	29.6	29,668	0.10%
2022/10/31	22	101.91	13	102.46	102.50	9	29,304	0.03%
2022/10/28	7.1	103.85	9	104.28	104.00	-1.9	29,222	-0.01%
2022/10/27	11	104.27	10	104.80	104.00	1	29,368	0.00%
2022/10/26	6	103.67	7.4	103.98	104.00	-1.4	29,519	0.00%
2022/10/25	4	102.50	4.1	102.88	103.50	-0.1	29,293	0.00%
2022/10/24	62	103.03	4	103.00	103.00	58	29,045	0.20%
2022/10/21	16	102.72	2.1	103.49	103.50	14	28,923	0.05%
2022/10/20	29.5	101.76	6	102.42	102.50	23.5	29,034	0.08%
2022/10/19	5.3	103.61	0	0.00	103.00	5.3	28,453	0.02%
2022/10/18	22.1	104.00	1	103.50	103.50	21.1	28,204	0.07%
2022/10/17	1	105.00	4.5	105.22	105.00	-3.5	28,041	-0.01%
2022/10/14	1	104.51	3	105.00	105.00	-2	27,956	-0.01%
2022/10/13	13	103.62	16	103.50	103.50	-3	28,122	-0.01%
2022/10/12	8	103.38	1	103.00	103.00	7	27,974	0.03%
2022/10/11	15.1	104.60	8	104.50	104.00	7.1	27,628	0.03%
2022/10/07	2	107.25	4	107.13	107.50	-2	27,413	-0.01%
2022/10/06	25	107.94	317	107.02	107.50	-292	27,815	-1.05%	大賣/鉅額交易
2022/10/05	311.5	106.95	46.7	106.87	107.00	264.9	27,893	0.95%	大買/鉅額交易
2022/10/04	13.2	102.35	2	102.50	102.50	11.2	27,455	0.04%
2022/10/03	14.1	101.07	1	101.50	101.00	13.1	27,474	0.05%
2022/09/30	10.3	101.40	6.2	100.94	102.00	4.1	27,695	0.01%
2022/09/29	13.5	101.14	4	101.63	101.50	9.5	27,913	0.03%
2022/09/28	37.7	101.72	9	100.83	100.50	28.7	28,002	0.10%
2022/09/27	15.5	103.58	5	103.90	103.50	10.5	27,942	0.04%
2022/09/26	33	104.56	21	104.50	104.00	12	28,760	0.04%
2022/09/23	12.2	106.63	17	106.50	106.50	-4.8	29,122	-0.02%
2022/09/22	5.3	106.21	12.5	106.74	107.00	-7.2	29,606	-0.02%
2022/09/21	17.1	106.88	2	107.75	107.00	15.1	29,763	0.05%
2022/09/20	1.3	107.88	5	108.50	108.50	-3.7	29,793	-0.01%
2022/09/19	11.6	106.66	9	106.72	107.00	2.6	29,797	0.01%
2022/09/16	16.1	107.22	10	107.50	107.50	6.1	30,004	0.02%
2022/09/15	2	107.75	1	108.50	108.00	1	30,148	0.00%
2022/09/14	3.9	107.85	0	0.00	107.50	3.9	30,383	0.01%
2022/09/13	3	109.17	17	109.65	110.00	-14	30,584	-0.05%
2022/09/12	4	108.00	3.2	108.48	108.50	0.8	30,594	0.00%
2022/09/08	1.5	106.79	1	107.00	107.00	0.5	31,113	0.00%
2022/09/07	16.5	106.66	3	106.50	106.00	13.5	31,387	0.04%
2022/09/06	4	108.00	13	107.85	108.50	-9	31,270	-0.03%
2022/09/05	2	108.00	0.2	108.00	108.00	1.8	31,528	0.01%
2022/09/02	2.5	107.60	1	108.00	107.50	1.5	31,931	0.00%
2022/09/01	26.5	107.25	5	107.30	107.50	21.5	32,046	0.07%
2022/08/31	4.1	108.00	11	109.00	109.00	-6.9	31,915	-0.02%
2022/08/30	19	108.16	2	108.25	108.50	17	31,741	0.05%
2022/08/29	32.2	108.19	8.1	108.44	108.00	24.1	32,006	0.08%
2022/08/26	14.1	109.61	2	110.25	110.50	12.1	32,155	0.04%
2022/08/25	3	109.67	2	109.75	109.50	1	32,478	0.00%
2022/08/24	8.1	109.44	0	0.00	109.50	8.1	33,426	0.02%
2022/08/23	6	110.00	0	0.00	110.00	6	34,509	0.02%
2022/08/22	8	110.31	1	110.00	111.00	7	34,940	0.02%
2022/08/19	4.3	111.27	1	111.00	111.00	3.3	35,525	0.01%
2022/08/18	2	111.01	1	112.00	112.00	1	35,898	0.00%
2022/08/17	3	111.50	5.1	112.10	112.50	-2.1	36,728	-0.01%
2022/08/16	12.1	111.17	6	111.00	111.00	6.1	36,840	0.02%
2022/08/15	13.4	111.98	15	112.10	112.00	-1.6	36,930	0.00%
2022/08/12	22.2	112.86	26	113.44	112.50	-3.8	37,208	-0.01%
2022/08/11	10	112.20	52.9	112.15	113.00	-42.9	37,022	-0.12%
2022/08/10	12.1	110.21	24.8	109.80	110.00	-12.7	36,918	-0.03%
2022/08/09	1	108.50	19.2	108.53	109.00	-18.2	36,398	-0.05%
2022/08/08	4	107.01	11	107.68	108.00	-7	36,343	-0.02%
2022/08/05	20.1	108.18	18	108.53	108.00	2.1	36,295	0.01%
2022/08/04	9.2	107.29	25.1	107.74	108.00	-15.8	36,249	-0.04%
2022/08/03	4.1	107.38	1	107.50	108.50	3.1	35,932	0.01%
2022/08/02	8	107.52	25.1	107.52	108.00	-17.1	35,709	-0.05%
2022/08/01	2.1	108.51	5	108.60	109.00	-3	35,441	-0.01%
2022/07/29	2	108.74	10	108.70	109.00	-8.1	35,652	-0.02%
2022/07/28	2.8	108.71	9.7	108.45	108.50	-6.9	35,867	-0.02%
2022/07/27	11.7	108.19	18	108.44	108.00	-6.3	36,003	-0.02%
2022/07/26	8	107.94	4.2	107.86	108.00	3.8	35,778	0.01%
2022/07/25	2	107.50	13	107.53	107.50	-11	35,635	-0.03%
2022/07/22	2.1	105.99	2	106.00	106.00	0.1	35,447	0.00%
2022/07/21	2	105.00	5	104.80	105.50	-3	35,462	-0.01%
2022/07/20	7.3	104.02	11	104.05	103.50	-3.8	35,419	-0.01%
2022/07/19	4.1	103.88	11.2	104.45	104.00	-7.1	35,511	-0.02%
2022/07/18	2.1	104.76	1	105.00	105.00	1.1	35,446	0.00%
2022/07/15	2.1	104.77	7	105.29	105.00	-4.9	35,469	-0.01%
2022/07/14	21.1	104.57	32.2	104.80	105.00	-11.1	35,384	-0.03%
2022/07/13	6.3	103.09	13	103.08	102.50	-6.7	34,910	-0.02%
2022/07/12	13.1	100.11	2	100.20	100.50	11.1	34,569	0.03%
2022/07/11	12.1	101.09	2	101.00	101.00	10.1	34,330	0.03%
2022/07/08	25.7	102.40	12.5	102.28	102.00	13.2	34,172	0.04%
2022/07/07	11	101.68	33	102.50	103.50	-22	33,867	-0.06%
2022/07/06	23.2	101.46	1	101.50	100.50	22.2	33,478	0.07%
2022/07/05	7.1	102.51	10.1	102.75	102.50	-2.9	33,199	-0.01%
2022/07/04	45.7	100.56	8	100.69	100.00	37.7	32,860	0.11%
2022/07/01	28.6	106.81	34.6	106.38	106.00	-6	32,262	-0.02%
2022/06/30	32.5	109.98	67	109.57	109.00	-34.6	31,744	-0.11%
2022/06/29	17.4	111.90	7	111.57	111.00	10.4	31,393	0.03%
2022/06/28	1	111.50	5.1	111.99	112.00	-4.1	31,168	-0.01%
2022/06/27	2.2	111.45	20.5	111.50	111.00	-18.3	31,040	-0.06%
2022/06/24	31.2	109.50	11.6	109.89	110.00	19.6	30,863	0.06%
2022/06/23	38.5	108.63	8.2	108.74	108.00	30.2	30,701	0.10%
2022/06/22	11.2	110.73	20	110.50	109.50	-8.9	30,281	-0.03%
2022/06/21	4	111.63	4	111.50	112.00	0	30,597	0.00%
2022/06/20	6.2	109.58	3	109.33	109.00	3.2	30,276	0.01%
2022/06/17	29.3	110.09	6.2	109.76	109.50	23.1	30,071	0.08%
2022/06/16	4.2	112.48	11	112.05	111.50	-6.8	29,597	-0.02%
2022/06/15	3	112.00	3	112.33	112.00	0	30,439	0.00%
2022/06/14	13.3	110.85	5.2	111.09	111.50	8.1	30,755	0.03%
2022/06/13	12.5	111.91	17	111.85	111.50	-4.5	30,823	-0.01%
2022/06/10	22.2	114.28	2	114.50	114.00	20.2	30,587	0.07%
2022/06/09	3.1	114.68	7.1	114.85	115.50	-4	30,617	-0.01%
2022/06/08	4.5	113.89	4.1	114.12	114.00	0.4	30,518	0.00%
2022/06/07	22	113.91	15.1	114.13	113.50	6.9	30,625	0.02%
2022/06/06	14.1	115.25	39	115.10	115.50	-24.9	30,483	-0.08%
2022/06/02	18.2	114.44	22	115.14	114.00	-3.8	30,890	-0.01%
2022/06/01	25.9	115.21	88.6	114.70	114.50	-62.7	31,010	-0.20%
2022/05/31	11	112.14	53.6	112.12	113.00	-42.5	30,133	-0.14%
2022/05/30	19.5	109.84	9.9	109.64	110.50	9.6	28,871	0.03%
2022/05/27	2.4	110.46	12.1	110.50	110.00	-9.7	28,372	-0.03%
2022/05/26	21	109.52	7	109.50	109.00	14	27,992	0.05%
2022/05/25	11.3	109.19	45.8	109.23	109.50	-34.5	27,818	-0.12%
2022/05/24	3.1	108.48	38	108.49	108.00	-34.9	27,347	-0.13%
2022/05/23	24.7	108.60	14.4	108.19	108.00	10.4	26,969	0.04%
2022/05/20	11.1	107.49	13.9	108.06	107.00	-2.8	26,832	-0.01%
2022/05/19	1.1	105.95	14.2	106.51	107.50	-13.1	26,456	-0.05%
2022/05/18	9.6	106.58	63	106.60	107.00	-53.4	26,023	-0.21%
2022/05/17	0	0.00	13	104.96	105.00	-13	25,518	-0.05%
2022/05/16	0	104.00	3	104.33	104.50	-3	25,323	-0.01%
2022/05/13	3.9	103.59	6	103.58	104.00	-2.1	25,172	-0.01%
2022/05/12	5.3	102.50	1	102.50	102.00	4.3	25,217	0.02%
2022/05/11	2	103.50	2	103.25	103.00	0	25,124	0.00%
2022/05/10	1	104.00	0.1	103.50	104.00	0.9	25,133	0.00%
2022/05/09	9.3	103.57	12	103.50	104.00	-2.7	25,217	-0.01%
2022/05/06	8.5	103.17	0	0.00	104.00	8.5	25,527	0.03%
2022/05/05	1.2	104.96	21	104.76	104.50	-19.8	25,631	-0.08%
2022/05/04	4	104.00	6.5	103.92	104.00	-2.5	25,602	-0.01%
2022/05/03	5.5	102.21	3	102.33	102.50	2.5	25,586	0.01%
2022/04/29	0.3	102.00	8	101.63	102.00	-7.7	25,993	-0.03%
2022/04/28	5	100.70	4	101.13	101.50	1	26,305	0.00%
2022/04/27	27.7	99.97	7.1	100.43	100.00	20.6	26,323	0.08%
2022/04/26	17	100.68	10	101.30	101.00	7	26,227	0.03%
2022/04/25	45.2	101.09	6	100.75	100.50	39.2	26,131	0.15%
2022/04/22	6	102.58	7	103.07	103.50	-1	25,723	0.00%
2022/04/21	5	103.20	6	103.67	103.00	-1	26,086	0.00%
2022/04/20	6.3	102.74	9	102.39	103.00	-2.7	26,106	-0.01%
2022/04/19	11.4	102.56	6	102.92	102.00	5.4	26,095	0.02%
2022/04/18	7	102.36	5.1	102.51	102.50	1.9	26,235	0.01%
2022/04/15	1.1	103.45	4	103.50	103.00	-2.9	26,622	-0.01%
2022/04/14	2	104.00	0.1	104.00	104.00	2	27,070	0.01%
2022/04/13	1.5	103.59	14	103.96	104.00	-12.6	27,740	-0.05%
2022/04/12	16.1	102.72	5.2	102.61	102.00	10.9	29,846	0.04%
2022/04/11	17.2	102.18	7	102.36	102.00	10.2	29,853	0.03%
2022/04/08	43.2	102.90	1	103.50	103.00	42.2	29,736	0.14%
2022/04/07	19.1	103.74	0	0.00	103.00	19.1	29,605	0.06%
2022/04/06	8.1	104.50	8	104.81	105.00	0.1	29,253	0.00%
2022/04/01	15.4	104.74	2	104.50	104.50	13.4	28,990	0.05%
2022/03/31	5	106.00	4	106.25	106.00	1	28,748	0.00%
2022/03/30	16	105.41	2.4	105.50	105.50	13.6	28,608	0.05%
2022/03/29	9	105.11	22	105.02	105.50	-13	28,506	-0.05%
2022/03/28	5.1	105.70	4	105.88	106.00	1.1	28,443	0.00%
2022/03/25	3.2	106.33	34.1	106.35	106.00	-30.9	28,332	-0.11%
2022/03/24	26.3	106.42	27.4	106.38	106.50	-1.2	28,289	0.00%
2022/03/23	1	104.50	2	105.00	105.50	-1	27,980	0.00%
2022/03/22	4	104.00	6	104.25	104.00	-2	28,224	-0.01%
2022/03/21	4.2	104.80	6	105.50	104.50	-1.8	28,256	-0.01%
2022/03/18	8.5	104.47	16.5	104.62	106.00	-8	28,271	-0.03%
2022/03/17	1	104.00	19	103.84	104.00	-18	27,192	-0.07%
2022/03/16	45.1	101.04	7.2	101.36	101.50	38	26,806	0.14%
2022/03/15	10.1	101.25	5.5	101.05	101.00	4.6	26,458	0.02%
2022/03/14	12.2	103.17	7	103.07	102.50	5.2	26,525	0.02%
2022/03/11	4	103.38	16	103.63	103.50	-12	26,516	-0.05%
2022/03/10	4.3	103.26	17.2	103.12	103.00	-13	26,500	-0.05%
2022/03/09	18.3	101.95	3.1	101.84	101.50	15.2	26,385	0.06%
2022/03/08	44.8	100.96	38	100.50	101.50	6.8	26,349	0.03%
2022/03/07	35.4	103.14	39	102.62	102.50	-3.6	25,720	-0.01%
2022/03/04	3	104.00	20.5	104.67	105.00	-17.5	25,816	-0.07%
2022/03/03	3.2	104.53	1.2	105.42	104.50	2	25,972	0.01%
2022/03/02	11.1	104.50	4	104.88	104.50	7.1	26,143	0.03%
2022/03/01	24	104.50	1.5	104.67	104.50	22.5	26,204	0.09%
2022/02/25	14.5	103.12	5	103.50	103.00	9.5	26,220	0.04%
2022/02/24	47.3	103.35	9	102.83	102.50	38.3	26,098	0.15%
2022/02/23	1	104.50	0.1	104.75	105.00	0.9	25,606	0.00%
2022/02/22	12.1	104.38	17	104.06	104.50	-4.9	25,709	-0.02%
2022/02/21	19	106.08	22	106.32	106.00	-3	25,784	-0.01%
2022/02/18	4	105.38	8	105.50	105.50	-4	25,924	-0.02%
2022/02/17	22.2	106.16	9	106.00	106.00	13.1	25,998	0.05%
2022/02/16	12	105.04	2	105.50	105.50	10	26,003	0.04%
2022/02/15	16.1	104.00	3	104.50	104.00	13.1	26,223	0.05%
2022/02/14	11	104.27	18	104.50	104.00	-7	26,310	-0.03%
2022/02/11	12.6	105.38	8	105.06	106.00	4.6	26,318	0.02%
2022/02/10	13	106.31	29	106.26	106.50	-16	26,440	-0.06%
2022/02/09	5.2	105.81	12.6	106.06	106.50	-7.4	26,437	-0.03%
2022/02/08	11	105.41	16.3	105.13	105.50	-5.4	26,352	-0.02%
2022/02/07	6.1	102.93	14	103.82	103.00	-7.9	25,826	-0.03%
2022/01/26	52.8	102.53	0	0.00	102.00	52.8	25,471	0.21%
2022/01/25	22.1	102.52	11	102.91	103.00	11.1	25,257	0.04%
2022/01/24	5.7	103.19	14	103.50	103.00	-8.4	25,076	-0.03%
2022/01/21	43.5	102.31	4	102.13	102.00	39.5	24,727	0.16%
2022/01/20	17.2	103.15	3	103.50	103.00	14.2	24,415	0.06%
2022/01/19	26.1	103.39	13	104.08	103.50	13.1	24,199	0.05%
2022/01/18	12.1	104.00	1	104.00	103.50	11.1	24,100	0.05%
2022/01/17	8.1	103.88	6	103.58	103.50	2.1	24,204	0.01%
2022/01/14	19.1	103.67	1	103.50	103.50	18.1	24,181	0.08%
2022/01/13	1.2	105.08	1	105.50	105.50	0.2	24,050	0.00%
2022/01/12	9	104.00	20	104.10	104.50	-11	24,214	-0.05%
2022/01/11	12.1	104.25	7.4	104.46	104.50	4.7	24,338	0.02%
2022/01/10	38.9	104.86	28	104.50	104.50	10.9	24,605	0.04%
2022/01/07	22	106.77	9.3	107.22	106.50	12.7	24,846	0.05%
2022/01/06	17.2	107.50	12.7	107.76	107.00	4.5	24,497	0.02%
2022/01/05	58.3	109.02	83.9	108.75	109.00	-25.6	23,990	-0.11%
2022/01/04	44	103.83	20	103.50	103.50	24	22,264	0.11%
2022/01/03	24.4	103.60	3.5	103.86	103.00	20.9	22,420	0.09%
2021/12/30	4.4	104.16	1.6	104.50	104.00	2.7	22,693	0.01%
2021/12/29	4	104.63	0.2	105.00	105.00	3.8	23,058	0.02%
2021/12/28	13.2	105.11	106	104.54	105.50	-92.8	23,528	-0.39%	大賣/
2021/12/27	0	104.50	21	104.21	104.50	-21	23,690	-0.09%
2021/12/24	3	104.00	5	104.60	104.00	-2	24,112	-0.01%
2021/12/23	15	103.97	6	104.00	104.00	9	24,295	0.04%
2021/12/22	3.4	103.71	0	0.00	103.50	3.4	24,599	0.01%
2021/12/21	0.1	104.50	6.3	104.42	104.50	-6.2	24,777	-0.03%
2021/12/20	14.5	103.06	13.1	103.00	103.00	1.4	24,788	0.01%
2021/12/17	21.1	103.64	3.8	103.60	103.50	17.3	24,743	0.07%
2021/12/16	46.1	103.77	6	103.67	103.50	40.1	24,530	0.16%
2021/12/15	9	104.39	1	105.00	105.00	8	24,606	0.03%
2021/12/14	3	104.33	6	104.67	104.50	-3	24,867	-0.01%
2021/12/13	2	104.50	12	105.33	104.50	-10	24,882	-0.04%
2021/12/10	13.2	105.04	1	105.00	105.00	12.2	25,648	0.05%
2021/12/09	1.1	105.50	4	105.50	106.00	-2.9	25,628	-0.01%
2021/12/08	22.2	105.95	2	105.50	105.00	20.2	25,632	0.08%
2021/12/07	11	106.09	8	106.25	106.00	3	25,267	0.01%
2021/12/06	8.3	106.07	10	106.55	106.50	-1.7	25,185	-0.01%
2021/12/03	9.1	105.51	1	105.50	105.00	8.1	25,281	0.03%
2021/12/02	5.1	105.91	1	106.50	105.00	4.1	25,365	0.02%
2021/12/01	8.3	105.61	8	105.19	105.50	0.3	25,219	0.00%
2021/11/30	18.3	103.43	13.1	104.23	103.50	5.1	25,243	0.02%
2021/11/29	24.6	103.65	21	103.60	103.50	3.6	24,913	0.01%
2021/11/26	26.2	103.81	10	103.50	103.50	16.2	24,820	0.07%
2021/11/25	25.2	105.20	1	106.00	105.00	24.2	24,927	0.10%
2021/11/24	33.2	105.10	2.2	105.50	105.50	31	24,868	0.12%
2021/11/23	13	106.15	11	106.32	106.00	2	24,601	0.01%
2021/11/22	2.2	106.60	2	107.00	106.50	0.2	24,446	0.00%
2021/11/19	7.8	107.00	6	106.92	106.50	1.8	24,384	0.01%
2021/11/18	26.1	106.90	5	107.00	107.00	21.1	24,337	0.09%
2021/11/17	14.4	107.50	0	0.00	107.00	14.4	24,205	0.06%
2021/11/16	1.2	108.08	3	108.17	108.00	-1.8	24,180	-0.01%
2021/11/15	104.4	109.47	106.1	108.53	108.00	-1.8	24,775	-0.01%	大買/大賣/
2021/11/12	5.2	108.98	5.2	108.79	109.00	0	24,877	0.00%
2021/11/11	1.2	107.58	0	0.00	107.50	1.2	24,858	0.00%
2021/11/10	1.5	108.83	24	108.94	109.00	-22.5	25,126	-0.09%
2021/11/09	29.4	107.79	1	107.00	108.00	28.4	25,521	0.11%
2021/11/08	8.5	107.23	151	107.00	107.50	-142.5	25,431	-0.56%	大賣/鉅額交易
2021/11/05	5	109.00	1.1	108.50	109.00	3.9	25,877	0.02%
2021/11/04	1	108.00	0.1	108.00	108.00	0.9	26,297	0.00%
2021/11/03	0	0.00	5	107.80	107.50	-5	26,495	-0.02%
2021/11/02	2.1	107.74	11	107.95	107.50	-9	26,978	-0.03%
2021/11/01	5.4	107.12	4	107.13	106.50	1.4	26,974	0.01%
2021/10/29	6.2	107.34	20	107.38	107.00	-13.8	27,025	-0.05%
2021/10/28	12.1	108.00	0	0.00	108.50	12.1	27,041	0.04%
2021/10/27	6.1	108.16	1.8	108.28	108.00	4.3	27,205	0.02%
2021/10/26	4	108.88	12	109.00	109.00	-8	27,413	-0.03%
2021/10/25	2	107.75	13	108.42	108.00	-11	27,459	-0.04%
2021/10/22	8.1	107.63	9	108.17	107.50	-0.9	27,653	0.00%
2021/10/21	1	107.50	14.8	107.98	108.00	-13.8	27,868	-0.05%
2021/10/20	11.7	107.16	12	107.63	107.50	-0.3	27,916	0.00%
2021/10/19	9.1	107.17	7	107.36	107.00	2.1	27,785	0.01%
2021/10/18	29.9	109.13	17.1	108.54	107.50	12.8	28,334	0.05%
2021/10/15	20.5	109.11	31.1	108.95	109.50	-10.6	28,682	-0.04%
2021/10/14	4	106.63	9	107.11	106.50	-5	28,303	-0.02%
2021/10/13	9	105.00	8	105.56	105.50	1	28,537	0.00%
2021/10/12	33	105.59	13	105.35	105.00	20	28,786	0.07%
2021/10/08	8	107.62	40.7	107.28	108.00	-32.7	29,185	-0.11%
2021/10/07	15.1	106.36	50.5	106.30	107.00	-35.4	29,179	-0.12%
2021/10/06	5.5	104.37	11	104.00	103.00	-5.5	29,150	-0.02%
2021/10/05	39.5	101.42	8	102.13	101.50	31.5	28,786	0.11%
2021/10/04	7.2	103.22	4.3	102.94	103.00	2.9	28,567	0.01%
2021/10/01	39.5	103.34	24.1	103.15	103.00	15.4	28,543	0.05%
2021/09/30	18	104.78	10.2	105.20	105.00	7.8	28,439	0.03%
2021/09/29	58.2	104.87	13	105.00	105.00	45.2	28,792	0.16%
2021/09/28	16.3	106.60	2.1	106.52	106.50	14.2	29,592	0.05%
2021/09/27	11	107.55	15.2	107.70	107.50	-4.2	29,497	-0.01%
2021/09/24	19	107.53	11	107.64	107.50	8	29,530	0.03%
2021/09/23	21.5	106.84	10	107.15	106.50	11.5	29,793	0.04%
2021/09/22	22.1	106.73	16	106.88	107.00	6.1	29,774	0.02%
2021/09/17	13.2	107.66	5	108.20	108.50	8.2	29,528	0.03%
2021/09/16	14.6	108.11	7	108.71	107.50	7.6	29,476	0.03%
2021/09/15	28.1	109.25	32.3	109.46	108.50	-4.1	29,612	-0.01%
2021/09/14	7	107.43	10	107.45	107.50	-3	29,019	-0.01%
2021/09/13	13.1	107.16	0	0.00	106.50	13.1	29,065	0.04%
2021/09/10	7.1	107.43	2.6	108.38	108.00	4.5	29,390	0.02%
2021/09/09	18.1	106.64	16	107.25	107.00	2.1	29,660	0.01%
2021/09/08	41	107.62	5	107.60	107.50	36	29,623	0.12%
2021/09/07	31.1	108.87	1	108.00	108.50	30.1	29,547	0.10%
2021/09/06	8.2	111.69	29.1	111.16	111.00	-21	29,553	-0.07%
2021/09/03	8	112.25	6.1	112.42	112.50	1.9	29,849	0.01%
2021/09/02	31	111.47	50.4	111.32	111.50	-19.4	29,768	-0.07%
2021/09/01	11	111.45	16	111.00	111.00	-5	29,654	-0.02%
2021/08/31	5	108.50	11	109.64	111.00	-6	29,587	-0.02%
2021/08/30	5	107.70	7	108.36	109.00	-2	29,418	-0.01%
2021/08/27	2	108.00	2.2	108.00	108.00	-0.2	29,666	0.00%
2021/08/26	7	107.43	6	107.50	107.50	1	29,835	0.00%
2021/08/25	8	108.19	11.4	108.50	108.50	-3.4	30,168	-0.01%
2021/08/24	8	108.13	6	108.50	109.00	2	30,304	0.01%
2021/08/23	6	105.92	11	106.82	107.50	-5	30,576	-0.02%
2021/08/20	5.5	103.75	16.5	103.91	104.50	-11.1	30,649	-0.04%
2021/08/19	27.3	103.78	4.5	103.33	103.00	22.8	31,163	0.07%
2021/08/18	8	105.92	10	105.60	107.00	-2.1	30,717	-0.01%
2021/08/17	24.9	106.98	3	106.83	106.50	21.9	31,031	0.07%
2021/08/16	40.3	107.44	24	107.58	107.50	16.3	31,124	0.05%
2021/08/13	19	108.76	23.9	109.48	109.00	-4.9	31,441	-0.02%
2021/08/12	7	108.64	19.1	109.10	109.00	-12.1	31,378	-0.04%
2021/08/11	19.8	107.02	20	107.55	109.00	-0.2	31,859	0.00%
2021/08/10	37.4	109.35	6.3	109.03	108.50	31.1	32,440	0.10%
2021/08/09	5	111.60	3.1	112.00	112.00	1.9	33,341	0.01%
2021/08/06	13.2	111.59	10.2	112.54	112.50	3	33,684	0.01%
2021/08/05	7	111.57	12	111.54	112.00	-5	34,169	-0.01%
2021/08/04	153.2	112.00	2.2	112.20	112.00	151	36,329	0.42%	大買/鉅額交易
2021/08/03	16	111.28	1	112.00	111.50	15	37,309	0.04%
2021/08/02	0	0.00	9.1	111.73	113.00	-9.1	37,640	-0.02%
2021/07/30	5.1	109.93	8	110.50	110.00	-2.9	38,246	-0.01%
2021/07/29	3.1	110.52	0	0.00	111.00	3.1	38,400	0.01%
2021/07/28	8	109.56	5.4	109.91	110.50	2.6	39,142	0.01%
2021/07/27	5.1	110.80	8	111.44	111.50	-2.9	40,042	-0.01%
2021/07/26	23.3	110.00	8.2	109.96	110.00	15.1	40,774	0.04%
2021/07/23	10	110.70	1	110.50	110.50	9	40,978	0.02%
2021/07/22	23.3	110.16	30.1	110.39	110.50	-6.9	41,267	-0.02%
2021/07/21	69.4	113.38	29	113.07	112.50	40.4	41,185	0.10%
2021/07/20	33.1	114.85	13.1	115.15	114.50	20	40,817	0.05%
2021/07/19	43.3	116.75	1.1	117.00	116.50	42.2	41,033	0.10%
2021/07/16	139	118.88	54.5	118.95	119.50	84.5	41,627	0.20%	大買/
2021/07/15	9	118.89	55.1	119.00	119.50	-46.1	41,646	-0.11%
2021/07/14	16.2	116.81	7	116.93	116.00	9.2	41,038	0.02%
2021/07/13	11.2	116.54	51.6	116.16	116.50	-40.4	41,122	-0.10%
2021/07/12	24.1	115.02	34.6	115.01	115.00	-10.5	41,396	-0.03%
2021/07/09	10.7	113.96	35.1	113.97	114.00	-24.4	41,770	-0.06%
2021/07/08	10.5	115.47	13	115.65	115.50	-2.5	42,184	-0.01%
2021/07/07	7	115.57	4	115.63	115.00	3	42,614	0.01%
2021/07/06	13	116.31	27.3	116.37	116.50	-14.3	43,302	-0.03%
2021/07/05	8.1	114.59	95.8	115.10	117.00	-87.7	43,911	-0.20%
2021/07/02	3.1	111.51	5.1	112.10	111.50	-2	43,223	0.00%
2021/07/01	12	111.92	3	111.83	112.00	9	43,510	0.02%
2021/06/30	17	112.50	13.2	113.08	112.00	3.8	43,940	0.01%
2021/06/29	2	111.75	1	111.50	111.50	1	45,039	0.00%
2021/06/28	18.1	111.73	7.2	111.86	111.50	10.9	46,909	0.02%
2021/06/25	7.5	113.93	17.1	114.03	113.00	-9.6	47,286	-0.02%
2021/06/24	21	112.21	9.1	112.45	113.00	11.9	47,379	0.03%
2021/06/23	9.3	110.66	13.2	110.20	111.50	-3.9	47,741	-0.01%
2021/06/22	33.1	109.53	40.5	108.88	108.50	-7.4	48,354	-0.02%
2021/06/21	57.1	109.66	35.5	108.91	108.50	21.6	49,335	0.04%
2021/06/18	21.1	112.14	4	111.75	111.50	17.1	50,635	0.03%
2021/06/17	17	111.12	11	111.82	113.00	6	51,947	0.01%
2021/06/16	25	111.88	9.5	112.05	111.50	15.5	54,351	0.03%
2021/06/15	9.2	112.67	5.1	113.00	113.00	4.1	56,251	0.01%
2021/06/11	15	113.43	16	113.19	113.50	-1	58,242	0.00%
2021/06/10	2.3	110.50	4	111.00	110.50	-1.7	59,189	0.00%
2021/06/09	19	109.84	10	110.15	109.50	9	60,027	0.01%
2021/06/08	14.1	110.46	2	110.75	110.50	12.1	61,243	0.02%
2021/06/07	7.3	110.93	33.6	111.01	110.50	-26.3	62,197	-0.04%
2021/06/04	29.1	110.11	19	110.95	112.00	10.1	62,654	0.02%
2021/06/03	14.4	111.34	6.8	111.78	111.00	7.6	62,906	0.01%
2021/06/02	50.3	112.70	40.9	114.36	112.00	9.4	63,414	0.01%
2021/06/01	5.5	113.76	4.1	114.12	114.50	1.4	64,306	0.00%
2021/05/31	39.2	113.32	51.2	112.71	113.50	-12	65,255	-0.02%
2021/05/28	56	110.62	6	111.00	111.00	50	66,126	0.08%
2021/05/27	25.2	108.78	4	109.38	109.50	21.2	66,575	0.03%
2021/05/26	24	111.38	40.6	113.14	111.50	-16.6	67,559	-0.02%
2021/05/25	38.1	111.63	19.3	111.44	112.00	18.8	69,013	0.03%
2021/05/24	14.2	109.52	38	108.46	109.50	-23.8	69,079	-0.03%
2021/05/21	21.3	109.01	37.1	108.85	109.50	-15.9	69,408	-0.02%
2021/05/20	1.3	105.21	10.3	105.99	106.00	-9	69,516	-0.01%
2021/05/19	29.3	105.42	11.8	104.78	105.00	17.5	70,236	0.02%
2021/05/18	34.5	104.27	85.4	105.06	107.00	-50.9	70,231	-0.07%
2021/05/17	80.2	98.93	31.7	99.88	98.20	48.5	70,387	0.07%
2021/05/14	9	105.17	47.7	104.95	104.50	-38.7	70,236	-0.06%
2021/05/13	28.6	102.34	15.6	102.74	103.00	13	70,571	0.02%
2021/05/12	135.4	101.52	53.8	101.40	102.00	81.6	70,334	0.12%	大買/
2021/05/11	139.2	108.13	44.2	107.39	107.00	95	69,233	0.14%	大買/
2021/05/10	104.4	114.44	1	114.50	113.00	103.4	69,994	0.15%	大買/鉅額交易
2021/05/07	15.2	116.40	20	116.48	117.50	-4.8	72,312	-0.01%
2021/05/06	6.2	112.18	7	111.86	112.50	-0.8	73,359	0.00%
2021/05/05	32.5	111.96	22.1	111.28	110.00	10.4	74,195	0.01%
2021/05/04	70.3	109.30	31.5	109.46	108.50	38.8	75,249	0.05%
2021/05/03	87.6	113.13	56.4	112.80	112.50	31.2	76,133	0.04%
2021/04/29	54.8	117.22	14	117.21	116.00	40.8	78,603	0.05%
2021/04/28	30.8	117.25	7	117.14	117.00	23.8	79,282	0.03%
2021/04/27	30.1	118.82	30.2	119.41	118.50	-0.1	80,842	0.00%
2021/04/26	41	118.66	15	118.20	117.50	26	81,368	0.03%
2021/04/23	27.5	118.28	14	118.07	119.00	13.5	82,262	0.02%
2021/04/22	70.7	118.85	84.3	118.45	117.50	-13.6	84,441	-0.02%
2021/04/21	25.6	120.23	5	120.50	120.00	20.6	88,574	0.02%
2021/04/20	10.3	121.46	18	121.75	122.00	-7.7	89,305	-0.01%
2021/04/19	39.4	122.14	6	121.92	121.50	33.4	90,633	0.04%
2021/04/16	12.7	122.65	24.5	123.16	123.50	-11.8	91,260	-0.01%
2021/04/15	23.3	120.40	36.6	120.26	121.00	-13.3	92,273	-0.01%
2021/04/14	26.8	121.31	13	121.15	121.50	13.8	93,500	0.01%
2021/04/13	22.1	122.26	34	122.38	122.50	-11.9	96,281	-0.01%
2021/04/12	57.2	120.87	73.9	120.97	120.50	-16.7	99,322	-0.02%
2021/04/09	81.5	120.92	40	122.13	120.00	41.5	102,027	0.04%
2021/04/08	55.1	122.39	28	122.55	122.50	27.1	101,224	0.03%
2021/04/07	16.1	123.33	10.8	123.69	123.50	5.3	101,243	0.01%
2021/04/06	25.7	122.63	14.5	123.25	122.50	11.1	101,439	0.01%
2021/04/01	77	122.10	37.7	121.73	121.50	39.3	101,864	0.04%
2021/03/31	118.4	124.74	65	124.72	124.00	53.4	102,143	0.05%	大買/
2021/03/30	5	128.80	22.4	129.29	129.50	-17.4	100,661	-0.02%
2021/03/29	11.1	127.91	27	128.06	128.50	-15.9	100,823	-0.02%
2021/03/26	41	126.73	68.1	126.72	126.50	-27.1	101,700	-0.03%
2021/03/25	54	127.39	45.7	127.52	126.50	8.3	101,299	0.01%
2021/03/24	67.2	128.50	22	128.77	128.00	45.2	100,686	0.04%
2021/03/23	55	131.84	41.1	131.58	130.50	13.9	99,806	0.01%
2021/03/22	82.8	127.15	67.3	127.49	130.00	15.5	98,701	0.02%
2021/03/19	91.5	124.92	48.8	124.92	123.50	42.7	97,546	0.04%
2021/03/18	35.2	129.68	75.9	129.74	129.50	-40.7	95,637	-0.04%
2021/03/17	93	125.81	116.4	125.62	126.00	-23.3	94,357	-0.02%	大賣/
2021/03/16	19	122.61	369.2	122.96	123.00	-350.2	92,873	-0.38%	大賣/鉅額交易
2021/03/15	9.1	119.23	60	120.16	121.00	-50.9	92,452	-0.06%
2021/03/12	27.7	118.92	82.5	118.83	120.00	-54.8	93,263	-0.06%
2021/03/11	42.2	117.14	51.6	117.00	117.00	-9.4	94,385	-0.01%
2021/03/10	16	115.56	13.1	115.92	115.50	2.9	93,926	0.00%
2021/03/09	27.1	113.09	47.9	114.39	115.00	-20.8	93,640	-0.02%
2021/03/08	54.3	114.68	6	114.67	113.50	48.3	93,481	0.05%
2021/03/05	39.1	114.23	50.1	115.07	115.00	-11	92,985	-0.01%
2021/03/04	49.7	113.71	17	114.50	114.50	32.7	92,545	0.04%
2021/03/03	40.2	114.18	50.2	114.90	115.50	-10	91,575	-0.01%
2021/03/02	30.9	113.40	21.2	113.60	112.00	9.8	90,689	0.01%
2021/02/26	59.6	113.02	7.1	113.80	112.00	52.5	90,179	0.06%
2021/02/25	14.5	115.07	105.4	115.29	116.50	-90.9	88,553	-0.10%	大賣/
2021/02/24	21.1	112.04	16	112.94	110.50	5.1	87,097	0.01%
2021/02/23	24.7	109.49	21	110.93	111.50	3.7	86,598	0.00%
2021/02/22	32.3	112.05	13.1	112.04	111.00	19.3	86,137	0.02%
2021/02/19	53.5	110.60	26	110.35	110.00	27.5	85,645	0.03%
2021/02/18	15	113.37	21.6	113.62	113.00	-6.6	84,850	-0.01%
2021/02/17	56.8	113.92	49.2	114.44	114.00	7.6	84,908	0.01%
2021/02/05	53.1	114.27	41.4	115.09	113.50	11.7	83,928	0.01%
2021/02/04	45.9	114.34	32.2	114.11	114.00	13.7	83,134	0.02%
2021/02/03	14.8	116.05	36.3	116.07	116.50	-21.5	82,680	-0.03%
2021/02/02	24.1	116.16	47.9	115.72	116.50	-23.8	82,107	-0.03%
2021/02/01	76.1	111.07	88.4	110.72	113.00	-12.3	81,389	-0.02%
2021/01/29	108.7	115.23	219.1	113.52	111.50	-110.4	79,640	-0.14%	大買/大賣/鉅額交易
2021/01/28	139.9	119.52	73.6	119.25	118.50	66.3	76,874	0.09%	大買/
2021/01/27	61.8	123.19	64.3	123.49	123.00	-2.5	75,136	0.00%
2021/01/26	116.4	122.51	84.8	121.61	122.00	31.6	73,916	0.04%	大買/
2021/01/25	110.4	119.84	105.6	120.84	123.00	4.8	72,070	0.01%	大買/大賣/
2021/01/22	52.5	120.11	104.3	120.24	121.50	-51.8	70,174	-0.07%	大賣/
2021/01/21	54.1	116.38	31.5	116.29	117.00	22.7	67,021	0.03%
2021/01/20	209.2	115.60	60.7	115.92	114.50	148.5	66,129	0.22%	大買/鉅額交易
2021/01/19	11.6	114.88	30.8	115.46	115.00	-19.2	64,197	-0.03%
2021/01/18	102.1	113.00	75.4	113.63	114.00	26.7	63,005	0.04%	大買/
2021/01/15	270.4	115.80	90.7	115.67	115.50	179.7	61,737	0.29%	大買/鉅額交易
2021/01/14	114.2	112.62	194.3	113.77	116.00	-80.1	59,302	-0.14%	大買/大賣/
2021/01/13	56.4	105.83	36.2	105.84	106.50	20.2	54,542	0.04%
2021/01/12	80	104.39	68.6	104.46	104.00	11.4	53,983	0.02%
2021/01/11	97.9	107.72	51	107.84	107.50	46.9	53,647	0.09%
2021/01/08	223.5	107.07	101.4	107.18	108.00	122.1	53,291	0.23%	大買/大賣/鉅額交易
2021/01/07	65	107.16	98.5	106.75	107.00	-33.5	51,832	-0.06%
2021/01/06	113.5	105.64	140.1	104.99	105.00	-26.6	50,561	-0.05%	大買/大賣/
2021/01/05	151.9	102.91	114.7	103.04	104.00	37.2	47,274	0.08%	大買/大賣/
2021/01/04	41.4	97.16	217.3	96.90	99.90	-176	44,037	-0.40%	大賣/鉅額交易
2020/12/31	5.3	91.52	130.8	91.77	92.00	-125.6	40,427	-0.31%	大賣/鉅額交易
2020/12/30	5.4	90.50	35.2	91.14	91.60	-29.8	40,179	-0.07%
2020/12/29	21.3	90.76	542	91.10	90.40	-520.7	39,796	-1.31%	大賣/鉅額交易
2020/12/28	47.1	92.10	74.4	92.13	91.80	-27.3	39,355	-0.07%
2020/12/25	59.8	91.55	135	91.59	91.80	-75.2	38,556	-0.20%	大賣/
2020/12/24	3.4	89.30	46.2	89.53	89.60	-42.8	37,188	-0.12%
2020/12/23	30	88.94	33.6	88.96	88.80	-3.6	37,032	-0.01%
2020/12/22	80.7	88.93	49.9	89.11	87.70	30.8	36,732	0.08%
2020/12/21	10.1	87.56	26	88.20	88.00	-15.9	36,124	-0.04%
2020/12/18	4	87.62	1	87.80	87.70	3	35,941	0.01%
2020/12/17	1	87.70	8.4	87.92	87.80	-7.4	35,866	-0.02%
2020/12/16	9	87.90	71	87.78	88.20	-62	35,716	-0.17%
2020/12/15	21	87.09	28	87.52	87.10	-7	35,463	-0.02%
2020/12/14	22	88.22	10	88.50	87.70	12	35,162	0.03%
2020/12/11	38.7	86.81	51.5	86.80	87.60	-12.8	34,666	-0.04%
2020/12/10	44.5	87.70	101	88.05	87.70	-56.5	33,930	-0.17%	大賣/
2020/12/09	32	88.70	59	88.84	89.00	-27	33,480	-0.08%
2020/12/08	55.3	88.39	60.8	88.46	87.60	-5.5	32,621	-0.02%
2020/12/07	105.5	86.31	390.4	86.86	87.90	-284.9	31,140	-0.91%	大買/大賣/鉅額交易
2020/12/04	10.3	82.90	40	82.95	82.90	-29.7	28,798	-0.10%
2020/12/03	30.1	82.12	8	82.13	82.00	22.1	28,368	0.08%
2020/12/02	16	82.49	4	82.88	82.70	12	28,204	0.04%
2020/12/01	7	82.54	13	82.63	82.90	-6	28,227	-0.02%
2020/11/30	155.2	82.55	15	82.50	82.30	140.2	28,504	0.49%	大買/鉅額交易
2020/11/27	14.4	82.64	3	82.60	82.60	11.4	27,917	0.04%
2020/11/26	10	82.91	9.6	82.89	83.00	0.4	27,869	0.00%
2020/11/25	13	81.79	21	81.97	82.00	-8	27,823	-0.03%
2020/11/24	35	82.27	6	82.55	82.00	29	27,853	0.10%
2020/11/23	52.2	82.69	20.3	82.89	82.90	31.9	27,877	0.11%
2020/11/20	63.4	82.41	3.8	82.71	82.50	59.6	27,738	0.21%
2020/11/19	82.1	82.67	3.3	82.79	82.90	78.8	27,618	0.29%
2020/11/18	13	83.08	14.1	83.16	83.20	-1.1	27,595	0.00%
2020/11/17	6.6	82.67	32.5	82.90	83.00	-25.9	27,491	-0.09%
2020/11/16	104.2	82.45	41	82.50	82.60	63.2	27,885	0.23%	大買/
2020/11/13	93.1	81.37	13.4	81.53	81.40	79.7	27,577	0.29%
2020/11/12	126	81.19	27.8	81.58	81.90	98.2	27,494	0.36%	大買/
2020/11/11	33.2	81.27	26	81.35	81.60	7.2	27,213	0.03%
2020/11/10	3	80.57	25	80.82	80.80	-22	27,174	-0.08%
2020/11/09	11	81.01	32.2	81.02	81.20	-21.2	28,235	-0.08%
2020/11/06	0	0.00	7	79.56	79.70	-7	28,321	-0.02%
2020/11/05	2	78.95	4	78.80	79.00	-2	28,488	-0.01%
2020/11/04	1	78.40	7	78.50	78.80	-6	29,073	-0.02%
2020/11/03	1.2	78.58	4	78.50	78.30	-2.8	29,122	-0.01%
2020/11/02	3	78.03	10	77.97	78.30	-7	29,432	-0.02%
2020/10/30	8.3	77.38	14	77.84	77.50	-5.7	29,600	-0.02%
2020/10/29	24	77.53	51	77.62	78.00	-27	29,550	-0.09%
2020/10/28	30	78.68	2	78.30	78.30	28	30,059	0.09%
2020/10/27	14	79.66	20.4	79.87	80.00	-6.4	30,234	-0.02%
2020/10/26	4	80.18	4	80.33	80.20	0	30,632	0.00%
2020/10/23	9	80.77	10	80.96	80.70	-1	31,049	0.00%
2020/10/22	4.2	80.60	13	80.72	80.80	-8.8	32,073	-0.03%
2020/10/21	20.3	80.79	7	80.81	80.40	13.3	32,779	0.04%
2020/10/20	50.7	81.54	17	81.42	81.40	33.7	33,058	0.10%
2020/10/19	18.8	80.50	76	81.06	81.30	-57.3	33,610	-0.17%
2020/10/16	6.1	78.83	34	79.13	78.60	-27.9	33,408	-0.08%
2020/10/15	2.3	77.97	3	78.23	78.10	-0.7	33,847	0.00%
2020/10/14	5	78.14	2	78.20	78.00	3	34,602	0.01%
2020/10/13	3	78.37	7	78.70	78.90	-4	34,800	-0.01%
2020/10/12	7	78.49	8.2	78.61	78.70	-1.2	35,259	0.00%
2020/10/08	1	77.80	4	77.85	78.00	-3	35,425	-0.01%
2020/10/07	4	77.43	1	77.40	77.40	3	35,744	0.01%
2020/10/06	3	77.87	5.2	78.04	77.80	-2.2	36,066	-0.01%
2020/10/05	2	77.80	2	78.15	77.70	0	36,653	0.00%
2020/09/30	2	77.70	6	77.73	77.40	-4	37,159	-0.01%
2020/09/29	11.8	77.30	11	77.87	77.00	0.8	37,455	0.00%
2020/09/28	1	75.40	15	76.49	76.90	-14	37,793	-0.04%
2020/09/25	23	74.75	5	74.54	74.30	18	38,001	0.05%
2020/09/24	48.1	75.51	15	75.05	75.00	33.1	38,076	0.09%
2020/09/23	11.2	76.71	5	76.90	76.70	6.2	37,687	0.02%
2020/09/22	13	76.83	5	76.82	76.80	8	38,132	0.02%
2020/09/21	4.4	77.60	0	0.00	77.40	4.4	38,706	0.01%
2020/09/18	8	77.84	100	77.90	77.60	-92	40,000	-0.23%
2020/09/17	8	78.19	2.8	78.59	78.10	5.2	40,947	0.01%
2020/09/16	10.3	78.84	16.1	78.74	78.80	-5.9	41,362	-0.01%
2020/09/15	49	79.38	4	79.15	79.10	45	41,339	0.11%
2020/09/14	58	79.38	16.1	79.23	79.40	41.9	41,646	0.10%
2020/09/11	21	78.21	29.9	78.35	78.50	-8.9	41,491	-0.02%
2020/09/10	5	78.42	7.1	78.49	78.50	-2.1	41,523	-0.01%
2020/09/09	13	76.91	12.2	77.57	77.90	0.8	41,410	0.00%
2020/09/08	5.5	77.72	4	77.70	77.50	1.5	41,473	0.00%
2020/09/07	3	76.90	20.1	77.30	77.30	-17.1	41,611	-0.04%
2020/09/04	35	76.90	9	77.01	76.90	26	41,954	0.06%
2020/09/03	23	78.11	12.8	78.48	77.70	10.2	41,789	0.02%
2020/09/02	6	77.22	5	77.54	77.80	1	41,734	0.00%
2020/09/01	9	76.70	3	76.67	77.00	6	42,211	0.01%
2020/08/31	18.1	77.31	0	0.00	76.90	18.1	42,474	0.04%
2020/08/28	37.1	77.81	1	77.50	77.50	36.1	42,692	0.08%
2020/08/27	10	77.77	2	78.05	77.50	8	42,988	0.02%
2020/08/26	24	78.11	2	77.95	78.20	22	43,281	0.05%
2020/08/25	6	78.10	7	78.11	78.30	-1	43,441	0.00%
2020/08/24	9	77.78	1	78.10	77.60	8	43,891	0.02%
2020/08/21	9.7	78.05	7	78.16	78.20	2.7	43,964	0.01%
2020/08/20	45	77.50	14	77.76	77.10	31	43,929	0.07%
2020/08/19	5	79.58	7	80.11	79.30	-2	43,368	0.00%
2020/08/18	18	80.07	39	79.75	79.80	-21	43,283	-0.05%
2020/08/17	44.3	80.22	26	80.22	80.20	18.3	43,604	0.04%
2020/08/14	23.3	80.16	22	80.05	80.40	1.3	43,618	0.00%
2020/08/13	61.1	79.83	27	79.98	79.50	34.1	43,559	0.08%
2020/08/12	23	81.01	45	80.85	81.40	-22	42,948	-0.05%
2020/08/11	31	80.25	1.3	79.92	79.80	29.7	43,139	0.07%
2020/08/10	13.5	80.26	64	80.08	80.50	-50.5	43,407	-0.12%
2020/08/07	12	78.58	1	78.40	78.30	11	43,275	0.03%
2020/08/06	58	79.11	12	79.14	79.00	46	43,625	0.11%
2020/08/05	9.1	78.02	2	78.35	77.90	7.1	43,829	0.02%
2020/08/04	7	77.96	2	77.95	78.10	5	44,340	0.01%
2020/08/03	45	77.66	6	77.93	77.10	39	44,597	0.09%
2020/07/31	10	78.79	7	78.80	78.40	3	44,108	0.01%
2020/07/30	24.2	77.98	0.9	78.20	78.00	23.3	43,832	0.05%
2020/07/29	37	78.68	7	78.57	78.00	30	43,666	0.07%
2020/07/28	29	78.71	85	79.10	78.40	-56	43,848	-0.13%
2020/07/27	45	78.61	10	78.40	78.00	35	43,342	0.08%
2020/07/24	66	80.77	28	80.21	80.00	38	42,760	0.09%
2020/07/23	57	81.93	5.6	81.83	82.10	51.4	42,348	0.12%
2020/07/22	25	85.58	56.8	85.50	85.90	-31.8	41,517	-0.08%
2020/07/21	61.1	85.36	38.5	85.44	85.30	22.6	40,594	0.06%
2020/07/20	37	86.15	8.8	86.68	86.80	28.2	39,798	0.07%
2020/07/17	11	88.26	13	88.25	88.00	-2	39,066	-0.01%
2020/07/16	2	87.30	7	87.79	87.60	-5	39,095	-0.01%
2020/07/15	6	86.70	46	86.99	86.60	-40	38,790	-0.10%
2020/07/14	14	87.04	7	86.73	86.30	7	39,163	0.02%
2020/07/13	5	86.06	19	86.18	86.70	-14	39,298	-0.04%
2020/07/10	30.5	85.29	65	85.50	84.80	-34.6	39,392	-0.09%
2020/07/09	26	86.24	3.6	86.64	86.20	22.4	39,134	0.06%
2020/07/08	2.5	87.06	5	86.98	87.00	-2.5	38,728	-0.01%
2020/07/07	14	86.52	21	86.76	87.00	-7	38,430	-0.02%
2020/07/06	9	86.39	51	86.29	86.40	-42	38,484	-0.11%
2020/07/03	27.2	85.55	13	85.46	85.30	14.2	39,251	0.04%
2020/07/02	144.7	85.76	53.1	85.66	86.00	91.6	39,318	0.23%	大買/
2020/07/01	27	86.30	26.1	86.11	85.90	0.9	39,567	0.00%
2020/06/30	16.5	86.00	30.1	86.17	86.30	-13.6	39,234	-0.03%
2020/06/29	51	84.32	101.1	84.87	85.20	-50.1	38,911	-0.13%	大賣/
2020/06/24	39.1	83.04	94.4	82.89	83.50	-55.3	37,861	-0.15%
2020/06/23	35	79.91	26	80.15	80.20	9	37,387	0.02%
2020/06/22	9.3	78.42	7	78.56	78.90	2.3	37,269	0.01%
2020/06/19	84.2	78.37	14.4	78.71	78.80	69.8	37,883	0.18%
2020/06/18	4	78.23	3	78.57	78.50	1	37,988	0.00%
2020/06/17	9.1	78.44	21	78.71	78.20	-12	38,713	-0.03%
2020/06/16	2	78.20	10	78.39	78.40	-8	40,122	-0.02%
2020/06/15	34	77.75	8	77.43	77.00	26	41,533	0.06%
2020/06/12	16	77.44	52	77.39	78.00	-36	42,349	-0.09%
2020/06/11	12.2	79.08	42	79.26	78.60	-29.8	42,992	-0.07%
2020/06/10	9.1	79.78	4	79.88	79.90	5.1	43,388	0.01%
2020/06/09	10.1	79.34	19	79.49	79.50	-8.9	44,767	-0.02%
2020/06/08	12.1	79.29	40.4	79.44	79.70	-28.3	45,559	-0.06%
2020/06/05	10.2	78.03	54	78.30	78.50	-43.8	45,175	-0.10%
2020/06/04	7	78.06	50	78.17	78.40	-43	45,232	-0.10%
2020/06/03	35.1	78.09	27	78.19	78.10	8.1	45,254	0.02%
2020/06/02	2.1	77.20	13	77.28	77.10	-10.9	45,186	-0.02%
2020/06/01	6	76.38	33	76.54	76.20	-27	45,106	-0.06%
2020/05/29	16	74.89	4	75.38	75.80	12	45,158	0.03%
2020/05/28	7	75.27	10	75.47	75.30	-3	44,994	-0.01%
2020/05/27	19	75.14	12	75.25	75.30	7	45,453	0.02%
2020/05/26	13.6	74.99	54	74.77	74.80	-40.4	45,969	-0.09%
2020/05/25	16	73.13	10	73.25	73.60	6	46,216	0.01%
2020/05/22	60	74.04	10	73.71	73.60	50	46,552	0.11%
2020/05/21	27	74.66	8.6	74.78	74.70	18.4	46,325	0.04%
2020/05/20	61.8	74.91	4	74.75	74.50	57.8	46,417	0.12%
2020/05/19	35	75.10	27	75.11	74.80	8	46,489	0.02%
2020/05/18	36.1	75.30	9	75.26	75.00	27.1	46,100	0.06%
2020/05/15	73	77.39	136	77.39	77.10	-63	45,526	-0.14%	大賣/
2020/05/14	55	78.38	2	78.30	78.20	53	45,023	0.12%
2020/05/13	32	78.42	36	78.48	78.80	-4	44,680	-0.01%
2020/05/12	55	77.74	33	77.61	77.30	22	44,565	0.05%
2020/05/11	37	78.86	52	77.92	78.90	-15	44,747	-0.03%
2020/05/08	15.3	76.43	22	76.39	76.20	-6.7	44,242	-0.02%
2020/05/07	11.2	75.39	23	75.17	75.20	-11.8	44,308	-0.03%
2020/05/06	33	74.52	15	74.46	74.30	18	44,218	0.04%
2020/05/05	27.1	74.35	8	74.27	74.10	19.1	44,492	0.04%
2020/05/04	74	74.44	0	0.00	74.50	74	44,768	0.17%
2020/04/30	11	76.35	87	76.43	77.00	-76	44,694	-0.17%
2020/04/29	29	75.86	15	75.91	75.60	14	44,975	0.03%
2020/04/28	3	75.07	6	75.03	75.20	-3	45,609	-0.01%
2020/04/27	14	74.85	19	74.91	74.90	-5	47,798	-0.01%
2020/04/24	4	74.05	2	73.95	73.80	2	47,910	0.00%
2020/04/23	5	74.30	19	74.27	74.00	-14	48,896	-0.03%
2020/04/22	5	73.18	27	73.47	73.90	-22	48,768	-0.05%
2020/04/21	86	74.61	24	73.96	73.50	62	48,703	0.13%
2020/04/20	61	76.02	7	75.96	76.20	54	48,171	0.11%
2020/04/17	34	75.92	59	75.97	75.80	-25	48,024	-0.05%
2020/04/16	34	74.39	9	74.72	74.00	25	47,392	0.05%
2020/04/15	17.1	74.41	40	74.51	74.10	-22.9	47,157	-0.05%
2020/04/14	8	73.70	11	74.05	74.40	-3	47,387	-0.01%
2020/04/13	17	73.38	5	73.16	73.10	12	47,485	0.03%
2020/04/10	48	73.72	13.7	73.78	73.90	34.3	47,506	0.07%
2020/04/09	47.1	75.02	16	74.56	74.00	31.1	47,817	0.07%
2020/04/08	71	74.28	41	73.48	75.00	30	47,242	0.06%
2020/04/07	22	71.21	15	71.32	71.20	7	45,981	0.02%
2020/04/06	20	69.88	13	69.95	70.20	7	45,466	0.02%
2020/04/01	6	70.02	1	70.00	70.00	5	44,975	0.01%
2020/03/31	18	70.26	13	70.08	69.90	5	44,733	0.01%
2020/03/30	32	69.75	30	70.02	70.00	2	44,283	0.00%
2020/03/27	43.1	70.93	8	71.05	70.10	35.1	43,919	0.08%
2020/03/26	21.3	70.98	16.6	70.94	71.00	4.7	43,204	0.01%
2020/03/25	51.1	71.56	51.6	71.87	71.40	-0.5	43,208	0.00%
2020/03/24	30.2	69.73	49	70.11	69.40	-18.8	42,793	-0.04%
2020/03/23	40.2	67.89	9	67.73	67.50	31.2	43,074	0.07%
2020/03/20	87	69.36	69.8	69.90	70.80	17.2	42,561	0.04%
2020/03/19	50.3	67.33	70	67.17	66.30	-19.7	41,412	-0.05%
2020/03/18	38.1	70.52	25	70.73	70.00	13.1	40,185	0.03%
2020/03/17	42.1	70.88	21	71.58	70.60	21.1	39,472	0.05%
2020/03/16	51.3	72.86	44.5	71.86	71.10	6.8	38,858	0.02%
2020/03/13	82.3	70.61	51	72.01	74.60	31.3	38,007	0.08%
2020/03/12	98.1	75.63	53.7	75.37	74.70	44.4	36,846	0.12%
2020/03/11	17.1	79.14	12	78.90	78.60	5.1	35,761	0.01%
2020/03/10	7.6	79.12	18	78.98	79.40	-10.5	35,582	-0.03%
2020/03/09	61	79.50	22	79.37	79.10	39	35,358	0.11%
2020/03/06	51.1	81.00	4	80.90	80.80	47.1	35,166	0.13%
2020/03/05	14.2	82.85	19	82.89	82.70	-4.8	35,040	-0.01%
2020/03/04	1	81.40	2	81.55	81.70	-1	35,049	0.00%
2020/03/03	15	81.01	10	81.65	81.00	5	34,888	0.01%
2020/03/02	26.1	78.93	16	79.40	79.20	10.1	34,638	0.03%
2020/02/27	80	80.70	61	80.37	80.30	19	34,937	0.05%
2020/02/26	20.1	81.26	10	81.74	81.10	10.1	34,982	0.03%
2020/02/25	18	80.52	47.1	81.68	82.30	-29.1	34,763	-0.08%
2020/02/24	41	80.65	48	80.76	80.70	-7	34,847	-0.02%
2020/02/21	48.2	81.86	23	81.93	81.70	25.2	35,036	0.07%
2020/02/20	31	83.06	20	83.00	82.80	11	36,338	0.03%
2020/02/19	10	82.78	17	84.24	83.80	-7	36,346	-0.02%
2020/02/18	22	83.25	10.2	83.66	83.40	11.8	36,642	0.03%
2020/02/17	39	83.96	8	83.93	83.90	31	37,750	0.08%
2020/02/14	19	84.79	1	85.10	84.90	18	38,341	0.05%
2020/02/13	27	85.62	12	85.45	84.70	15	39,439	0.04%
2020/02/12	35	83.99	37.6	84.53	85.50	-2.6	40,708	-0.01%
2020/02/11	3.5	82.56	21.3	82.89	82.90	-17.8	41,559	-0.04%
2020/02/10	49.2	81.26	29.5	81.83	82.00	19.7	42,608	0.05%
2020/02/07	18.3	83.07	12.9	83.01	82.90	5.4	43,602	0.01%
2020/02/06	6.7	83.09	26.8	82.99	83.60	-20.1	45,059	-0.04%
2020/02/05	62.7	82.24	21	82.29	82.20	41.7	46,922	0.09%
2020/02/04	20.3	82.56	25	83.33	82.20	-4.7	48,200	-0.01%
2020/02/03	33.3	79.45	47	80.65	82.20	-13.8	48,094	-0.03%
2020/01/31	42.4	83.35	41.2	83.60	83.20	1.2	47,505	0.00%
2020/01/30	162.4	83.87	34	83.55	83.10	128.4	47,070	0.27%	大買/鉅額交易
2020/01/20	19	92.31	25	92.52	92.30	-6	44,925	-0.01%
2020/01/17	18	92.03	56	92.02	92.30	-38	44,926	-0.08%
2020/01/16	0	0.00	30	89.89	90.00	-30	44,307	-0.07%
2020/01/15	4	89.70	19	89.95	89.90	-15	45,467	-0.03%
2020/01/14	9	89.64	16	89.94	90.00	-7	46,469	-0.02%
2020/01/13	10	89.01	18	89.09	89.60	-8	46,698	-0.02%
2020/01/10	6	88.67	40	88.59	89.00	-34	47,630	-0.07%
2020/01/09	25	87.40	17	87.49	87.10	8	48,452	0.02%
2020/01/08	67	87.18	32	87.29	86.50	35	48,573	0.07%
2020/01/07	40	89.08	33	89.26	89.10	7	48,302	0.01%
2020/01/06	34.2	90.53	27	90.53	90.50	7.2	48,395	0.01%
2020/01/03	22	91.14	26	91.64	91.60	-4	48,271	-0.01%
2020/01/02	16	90.63	25.8	91.25	90.80	-9.8	48,116	-0.02%
2019/12/31	7	90.83	11	90.92	90.80	-4	48,193	-0.01%
2019/12/30	6	91.23	0.3	90.90	90.90	5.7	48,265	0.01%
2019/12/27	3	91.43	11	91.63	91.50	-8	48,462	-0.02%
2019/12/26	8	90.91	7	90.99	90.80	1	48,560	0.00%
2019/12/25	5	91.04	2	91.00	91.00	3	49,146	0.01%
2019/12/24	24	91.06	3	90.97	90.90	21	49,384	0.04%
2019/12/23	6	90.97	68.8	91.04	91.50	-62.8	49,552	-0.13%
2019/12/20	6.3	92.03	8	91.96	91.10	-1.8	49,578	0.00%
2019/12/19	12	91.65	8	91.85	92.20	4	49,260	0.01%
2019/12/18	8	92.63	19.3	92.40	92.40	-11.3	48,958	-0.02%
2019/12/17	17	91.18	17	91.32	91.60	0	48,539	0.00%
2019/12/16	4.7	91.65	16	91.91	91.60	-11.3	48,561	-0.02%
2019/12/13	13	91.07	11	91.49	91.00	2	48,552	0.00%
2019/12/12	8.4	91.50	36.7	91.65	91.00	-28.3	48,727	-0.06%
2019/12/11	1.5	90.86	49	91.03	91.30	-47.6	48,865	-0.10%
2019/12/10	7.2	90.26	1	90.10	90.30	6.2	49,354	0.01%
2019/12/09	12	90.80	35	91.22	91.00	-23	49,715	-0.05%
2019/12/06	8	90.14	5	90.40	90.50	3	49,472	0.01%
2019/12/05	8	89.90	39	90.09	89.90	-31	49,467	-0.06%
2019/12/04	33	89.04	33	89.88	89.50	0	49,622	0.00%
2019/12/03	8.3	89.52	29	89.77	90.00	-20.7	49,672	-0.04%
2019/12/02	24.2	87.32	26	87.95	88.60	-1.8	49,485	0.00%
2019/11/29	56.4	88.90	53.8	88.60	88.50	2.6	49,213	0.01%
2019/11/28	9.2	89.96	5.4	90.45	89.80	3.8	48,897	0.01%
2019/11/27	27	90.26	21	90.40	90.60	6	49,237	0.01%
2019/11/26	19	89.79	13	90.05	89.90	6	49,243	0.01%
2019/11/25	54.4	89.86	30.6	90.26	89.60	23.8	48,294	0.05%
2019/11/22	41	91.65	13	92.43	91.40	28	47,978	0.06%
2019/11/21	33	91.61	33.4	91.73	92.50	-0.4	47,972	0.00%
2019/11/20	31.2	91.63	37.4	92.01	91.90	-6.2	47,375	-0.01%
2019/11/19	52	92.52	162.5	92.11	92.80	-110.6	47,024	-0.24%	大賣/鉅額交易
2019/11/18	13	90.23	53.6	90.33	90.50	-40.6	45,679	-0.09%
2019/11/15	25	90.47	37	90.41	90.10	-12	45,397	-0.03%
2019/11/14	37.6	90.03	75.6	90.37	89.30	-38	45,007	-0.08%
2019/11/13	68	89.89	89.3	89.61	89.70	-21.3	44,081	-0.05%
2019/11/12	30.5	89.36	139.7	89.46	91.00	-109.2	43,699	-0.25%	大賣/鉅額交易
2019/11/11	217	88.87	139	88.20	87.90	78	42,815	0.18%	大買/大賣/
2019/11/08	87.5	91.54	90.6	91.77	90.90	-3.1	41,247	-0.01%
2019/11/07	28	90.27	63.6	90.57	90.80	-35.6	39,749	-0.09%
2019/11/06	76.9	89.81	86.6	90.07	90.40	-9.7	38,542	-0.03%
2019/11/05	93.9	89.83	142	89.77	90.00	-48.1	37,282	-0.13%	大賣/
2019/11/04	109.5	87.76	328.4	87.82	89.00	-218.9	36,054	-0.61%	大買/大賣/鉅額交易
2019/11/01	55.1	83.86	193	82.75	84.80	-137.9	34,294	-0.40%	大賣/鉅額交易
2019/10/31	44	80.77	37	81.20	80.60	7	33,093	0.02%
2019/10/30	19	80.25	29	80.39	80.20	-10	32,959	-0.03%
2019/10/29	81.2	80.64	77	80.88	80.80	4.2	32,835	0.01%
2019/10/28	73	80.24	65	80.57	80.10	8	32,576	0.02%
2019/10/25	76	79.96	36	80.35	80.20	40	32,470	0.12%
2019/10/24	24.2	80.43	33	80.57	80.50	-8.8	32,252	-0.03%
2019/10/23	50	80.14	54	80.26	80.50	-4	32,630	-0.01%
2019/10/22	39	79.07	101	79.24	79.50	-62	32,364	-0.19%	大賣/
2019/10/21	11.3	76.64	19.4	77.12	77.60	-8.1	31,601	-0.03%
2019/10/18	8.2	77.56	55	77.53	76.90	-46.8	31,704	-0.15%
2019/10/17	11	76.13	216.2	76.43	77.20	-205.2	30,791	-0.67%	大賣/鉅額交易
2019/10/16	1	74.90	15.2	74.95	75.00	-14.2	29,769	-0.05%
2019/10/15	17	74.76	28.6	74.98	74.70	-11.6	29,704	-0.04%
2019/10/14	10	74.30	27	74.26	74.50	-17	30,027	-0.06%
2019/10/09	1	73.30	12.9	73.23	72.90	-11.9	29,767	-0.04%
2019/10/08	20	73.93	16	73.79	74.00	4	29,894	0.01%
2019/10/07	8	73.45	14	73.54	73.40	-6	29,759	-0.02%
2019/10/04	21	72.10	18	72.60	72.70	3	29,672	0.01%
2019/10/03	36	71.95	6	71.85	72.00	30	29,708	0.10%
2019/10/02	22	72.33	0	0.00	72.30	22	29,572	0.07%
2019/10/01	49.5	72.47	3.8	72.71	72.60	45.7	29,331	0.16%
2019/09/27	12	73.45	5	73.26	73.20	7	28,815	0.02%
2019/09/26	24	74.37	5.6	74.55	74.00	18.4	28,901	0.06%
2019/09/25	10	74.37	10	74.59	74.80	0	28,895	0.00%
2019/09/24	20.4	74.98	10	74.95	74.90	10.4	29,218	0.04%
2019/09/23	17.8	74.61	10	74.60	74.70	7.8	29,240	0.03%
2019/09/20	6	74.30	32	74.25	74.50	-26	29,577	-0.09%
2019/09/19	32	74.04	11	74.35	73.50	21	29,314	0.07%
2019/09/18	10	74.40	3	74.73	74.40	7	29,144	0.02%
2019/09/17	29.5	74.84	52	74.83	74.60	-22.5	29,059	-0.08%
2019/09/16	16	75.47	17.4	75.70	76.00	-1.4	29,303	0.00%
2019/09/12	7	75.71	21	75.58	76.00	-14	29,068	-0.05%
2019/09/11	3	74.80	4	74.90	74.50	-1	28,869	0.00%
2019/09/10	11	74.26	9	74.09	74.10	2	28,884	0.01%
2019/09/09	5	74.78	1	74.80	74.70	4	29,030	0.01%
2019/09/06	28	75.37	7	75.40	75.00	21	29,372	0.07%
2019/09/05	21	74.71	28	74.71	74.90	-7	29,587	-0.02%
2019/09/04	2	74.00	14.2	74.15	74.30	-12.2	29,815	-0.04%
2019/09/03	4	73.90	1	73.90	73.60	3	29,905	0.01%
2019/09/02	6	74.12	3	73.93	74.00	3	30,251	0.01%
2019/08/30	2	73.40	25	73.20	74.20	-23	30,587	-0.08%
2019/08/29	20.2	71.93	0	0.00	71.90	20.2	30,724	0.07%
2019/08/28	24	72.15	2	72.10	72.40	22	31,041	0.07%
2019/08/27	11	72.13	0	0.00	72.20	11	31,307	0.04%
2019/08/26	24	71.76	3	72.00	72.00	21	31,562	0.07%
2019/08/23	24	73.58	0	0.00	73.30	24	31,812	0.08%
2019/08/22	17	73.76	4	74.00	73.90	13	32,267	0.04%
2019/08/21	10.9	73.60	9	73.02	73.50	1.9	34,158	0.01%
2019/08/20	6	72.47	1	72.50	72.40	5	34,127	0.01%
2019/08/19	1	72.50	3	72.63	72.40	-2	34,491	-0.01%
2019/08/16	16	71.82	4	72.63	72.00	12	35,197	0.03%
2019/08/15	18	71.63	0	0.00	71.60	18	35,147	0.05%
2019/08/14	17	73.02	6	73.15	72.60	11	35,268	0.03%
2019/08/13	12	73.14	5	72.96	72.90	7	35,218	0.02%
2019/08/12	9	73.80	6	74.08	73.70	3	35,749	0.01%
2019/08/08	5.3	73.27	3	73.03	73.10	2.3	36,472	0.01%
2019/08/07	22	73.27	25	73.00	72.90	-3	37,306	-0.01%
2019/08/06	24	72.33	26	72.32	73.30	-2	37,843	-0.01%
2019/08/05	49.3	73.10	14	73.13	72.80	35.3	37,786	0.09%
2019/08/02	41	75.91	4	75.83	75.50	37	37,404	0.10%
2019/08/01	7	77.94	7	78.16	77.90	0	37,162	0.00%
2019/07/31	3.1	77.87	9	78.32	78.60	-5.9	37,041	-0.02%
2019/07/30	11	77.76	8	77.93	77.80	3	37,167	0.01%
2019/07/29	7.3	78.36	6	78.28	78.40	1.3	37,511	0.00%
2019/07/26	39	78.55	5.3	78.52	78.40	33.7	37,626	0.09%
2019/07/25	106	78.60	32	78.64	78.60	74	37,671	0.20%	大買/
2019/07/24	49	81.23	24.9	81.15	81.30	24.1	37,192	0.06%
2019/07/23	20	80.82	5	80.72	80.90	15	36,534	0.04%
2019/07/22	13	79.75	6	80.27	80.60	7	36,414	0.02%
2019/07/19	9	79.87	5	79.84	79.30	4	36,308	0.01%
2019/07/18	12	79.44	2.2	79.28	79.00	9.8	36,773	0.03%
2019/07/17	43	79.96	35.5	79.98	79.30	7.5	37,533	0.02%
2019/07/16	50.3	80.25	82	79.88	80.00	-31.7	37,702	-0.08%
2019/07/15	56	76.79	44	77.51	78.10	12	38,121	0.03%
2019/07/12	13	77.75	4.2	77.77	77.60	8.8	40,175	0.02%
2019/07/11	16	78.29	10.8	78.35	78.20	5.2	41,245	0.01%
2019/07/10	9.1	77.97	0	0.00	77.90	9.1	42,238	0.02%
2019/07/09	17.2	78.24	5.4	78.72	77.90	11.8	43,101	0.03%
2019/07/08	13.8	78.73	18	78.74	79.00	-4.2	43,727	-0.01%
2019/07/05	13	78.14	10	78.15	78.20	3	44,148	0.01%
2019/07/04	18	77.73	4	78.20	77.70	14	44,538	0.03%
2019/07/03	40	77.85	8	77.83	77.50	32	44,768	0.07%
2019/07/02	31.2	79.06	5.1	79.20	79.10	26.1	45,091	0.06%
2019/07/01	5	79.16	20	79.31	79.40	-15	45,435	-0.03%
2019/06/28	0.2	77.40	1	78.00	77.40	-0.8	46,469	0.00%
2019/06/27	5	77.42	8	77.39	77.40	-3	48,925	-0.01%
2019/06/26	4	76.43	2	76.50	76.30	2	49,037	0.00%
2019/06/25	10	77.17	8	76.61	76.40	2	48,862	0.00%
2019/06/24	4	75.65	8	76.44	77.10	-4	48,644	-0.01%
2019/06/21	27.4	77.69	12	77.16	76.80	15.4	48,291	0.03%
2019/06/20	16.2	77.52	20	77.44	77.70	-3.8	47,665	-0.01%
2019/06/19	10	76.94	22.8	77.00	77.20	-12.8	47,481	-0.03%
2019/06/18	7.1	76.73	6	75.80	75.90	1.1	46,966	0.00%
2019/06/17	16	75.91	10	76.25	76.40	6	46,586	0.01%
2019/06/14	8	75.19	6.1	75.23	75.10	2	46,296	0.00%
2019/06/13	10	73.81	7	74.03	74.20	3	45,938	0.01%
2019/06/12	8	72.23	12	73.06	73.70	-4	45,892	-0.01%
2019/06/11	11	72.30	9	72.48	72.40	2	45,480	0.00%
2019/06/10	12	71.78	11	72.01	72.10	1	45,277	0.00%
2019/06/06	24	71.20	13.8	71.32	71.10	10.2	44,971	0.02%
2019/06/05	92	71.73	8	71.99	71.00	84	44,606	0.19%
2019/06/04	19.6	72.39	6	72.13	71.80	13.6	44,249	0.03%
2019/06/03	15	72.68	7	73.26	73.40	8	43,903	0.02%
2019/05/31	21	73.82	15.2	74.51	73.90	5.8	43,607	0.01%
2019/05/30	7.6	72.84	34.2	73.08	73.40	-26.6	42,989	-0.06%
2019/05/29	30.5	70.64	4	71.95	72.20	26.5	42,844	0.06%
2019/05/28	20	71.30	24.8	71.53	71.20	-4.8	42,521	-0.01%
2019/05/27	20	71.48	3.1	71.55	71.40	16.9	40,574	0.04%
2019/05/24	20	71.75	22	71.65	71.40	-2	40,541	0.00%
2019/05/23	64.5	72.22	47	71.57	71.50	17.5	40,262	0.04%
2019/05/22	58.4	74.24	0	0.00	74.00	58.4	39,723	0.15%
2019/05/21	61.1	75.00	10	75.10	75.00	51.1	39,988	0.13%
2019/05/20	8.2	74.97	11	75.35	75.00	-2.8	39,825	-0.01%
2019/05/17	23.2	75.38	19	75.09	74.70	4.2	39,707	0.01%
2019/05/16	36.6	77.57	18	76.59	75.90	18.6	39,278	0.05%
2019/05/15	42	77.96	26	77.92	77.80	16	38,512	0.04%
2019/05/14	37	79.51	26	79.77	79.70	11	37,886	0.03%
2019/05/13	29	82.29	15.1	81.48	81.20	13.9	37,563	0.04%
2019/05/10	24	84.65	25	84.56	83.70	-1	37,575	0.00%
2019/05/09	36	84.80	6	84.53	84.30	30	37,560	0.08%
2019/05/08	8.8	85.51	14	85.94	85.90	-5.2	37,350	-0.01%
2019/05/07	13	85.85	36	86.75	86.60	-23	37,276	-0.06%
2019/05/06	47.2	85.28	24	84.98	84.90	23.2	37,269	0.06%
2019/05/03	17	87.40	16	87.48	88.20	1	36,812	0.00%
2019/05/02	20	86.61	13.9	86.95	86.90	6.1	36,616	0.02%
2019/04/30	30	86.82	23	86.82	86.90	7	36,365	0.02%
2019/04/29	11	87.81	8	88.10	87.80	3	36,026	0.01%
2019/04/26	20.2	87.11	25.3	87.15	87.40	-5.1	35,703	-0.01%
2019/04/25	15	86.09	24.3	86.52	86.80	-9.3	35,423	-0.03%
2019/04/24	33.2	87.61	8.1	88.36	86.90	25.1	35,170	0.07%
2019/04/23	43	87.29	32.3	87.64	88.30	10.7	34,864	0.03%
2019/04/22	59.5	88.49	25	88.49	87.80	34.5	34,003	0.10%
2019/04/19	59	90.31	48.6	89.96	88.90	10.4	33,706	0.03%
2019/04/18	95.7	94.30	91.7	94.00	91.60	4	32,619	0.01%
2019/04/17	36.7	91.52	38.6	91.88	91.80	-1.9	30,553	-0.01%
2019/04/16	20.3	90.14	19	90.36	89.90	1.3	29,346	0.00%
2019/04/15	24.8	88.25	27	88.87	89.30	-2.2	28,411	-0.01%
2019/04/12	13	86.35	21.8	86.19	86.50	-8.8	27,828	-0.03%
2019/04/11	9.8	83.94	7.8	84.13	83.80	2	27,456	0.01%
2019/04/10	2.2	82.88	18	82.96	83.00	-15.8	26,990	-0.06%
2019/04/09	7	82.34	2	82.40	82.50	5	26,686	0.02%
2019/04/08	5	82.58	3.8	82.47	82.40	1.2	26,501	0.00%
2019/04/03	31.5	81.40	37.8	81.57	81.90	-6.3	25,825	-0.02%
2019/04/02	50.5	82.41	42	82.77	82.00	8.5	25,304	0.03%
2019/04/01	16.3	79.56	71	79.42	80.80	-54.7	23,838	-0.23%
2019/03/29	0	73.00	15	73.15	73.50	-15	21,133	-0.07%
2019/03/27	0.9	71.90	1.6	71.96	71.90	-0.7	21,359	0.00%
2019/03/26	1.2	71.63	1	71.80	71.80	0.2	21,516	0.00%
2019/03/25	12	71.60	2	71.20	71.20	10	21,784	0.05%
2019/03/22	8	73.21	5	73.12	73.00	3	21,732	0.01%
2019/03/21	6	72.92	9	72.97	73.00	-3	21,996	-0.01%
2019/03/20	0	0.00	7	72.14	72.40	-7	22,458	-0.03%
2019/03/19	7.6	72.05	5	72.20	72.30	2.6	23,024	0.01%
2019/03/18	1	71.90	26.8	71.77	72.00	-25.8	23,226	-0.11%
2019/03/15	10	70.73	2	70.90	70.60	8	23,470	0.03%
2019/03/14	0.6	71.10	6	70.80	71.10	-5.4	23,311	-0.02%
2019/03/13	2	70.85	102	70.71	70.70	-100	24,214	-0.41%	大賣/
2019/03/12	2	71.15	1	71.30	71.20	1	24,353	0.00%
2019/03/11	9.2	70.43	2.7	70.49	70.40	6.5	24,453	0.03%
2019/03/08	13	70.80	9.5	70.83	70.70	3.5	24,916	0.01%
2019/03/07	3	71.87	0.8	71.80	71.60	2.2	25,765	0.01%
2019/03/06	0.3	72.40	6.5	72.35	72.50	-6.2	26,193	-0.02%
2019/03/05	6	71.53	6	71.90	71.90	0	26,787	0.00%
2019/03/04	10.2	71.71	4	72.15	72.20	6.2	26,928	0.02%
2019/02/27	4	72.58	1.1	72.70	72.70	2.9	26,754	0.01%
2019/02/26	1	73.10	6	72.97	72.80	-5	26,722	-0.02%
2019/02/25	4	72.90	5	73.42	73.40	-1	26,937	0.00%
2019/02/22	3.2	73.16	1	73.50	73.50	2.2	27,267	0.01%
2019/02/21	8.2	73.59	18.8	73.54	73.80	-10.6	27,552	-0.04%
2019/02/20	0	73.00	10	73.02	73.20	-10	27,545	-0.04%
2019/02/19	2	71.55	5	71.94	72.00	-3	27,169	-0.01%
2019/02/18	2.2	71.18	174.8	71.01	71.00	-172.6	27,351	-0.63%	大賣/鉅額交易
2019/02/15	14	70.66	6	70.52	70.30	8	27,533	0.03%
2019/02/14	102	71.71	3.8	71.74	71.40	98.2	27,638	0.36%	大買/
2019/02/13	5	72.14	4	72.18	72.00	1	27,733	0.00%
2019/02/12	5	71.60	21.1	71.72	72.00	-16.1	27,694	-0.06%
2019/02/11	1	70.00	1.8	70.56	69.90	-0.8	27,543	0.00%
2019/01/30	2	70.00	1.3	70.00	70.00	0.7	27,311	0.00%
2019/01/29	3.4	69.91	0	0.00	69.90	3.4	27,329	0.01%
2019/01/28	0	0.00	1	70.89	70.80	-1	27,288	0.00%
2019/01/25	2.1	70.60	0	0.00	70.70	2.1	27,511	0.01%
2019/01/24	1.1	70.00	4	69.93	70.00	-2.9	27,455	-0.01%
2019/01/23	6	70.00	0	0.00	69.70	6	27,740	0.02%
2019/01/22	1	70.80	1	70.70	70.70	0	27,933	0.00%
2019/01/21	4.8	71.13	2	71.15	71.20	2.8	28,393	0.01%
2019/01/18	1	70.50	4	70.80	70.80	-3	29,728	-0.01%
2019/01/17	0.2	70.30	7	70.53	70.40	-6.8	30,927	-0.02%
2019/01/16	172.3	70.00	4.6	70.13	70.20	167.7	31,610	0.53%	大買/鉅額交易
2019/01/15	3	70.00	25	70.37	70.30	-22	31,959	-0.07%
2019/01/14	6	68.72	0.1	69.00	68.70	5.9	32,168	0.02%
2019/01/11	1	69.60	8	69.80	69.40	-7	33,547	-0.02%
2019/01/10	12	69.15	2	69.15	69.30	10	33,515	0.03%
2019/01/09	4	69.75	5	69.90	69.90	-1	33,515	0.00%
2019/01/08	10	68.48	24	68.62	68.60	-14	33,510	-0.04%
2019/01/07	9	68.81	7.8	69.13	69.30	1.2	33,710	0.00%
2019/01/04	45.4	67.40	22.1	67.44	67.60	23.3	33,606	0.07%
2019/01/03	16.1	68.91	5.3	68.99	68.90	10.8	33,646	0.03%
2019/01/02	6.4	70.22	10	70.54	70.10	-3.6	33,501	-0.01%
2018/12/27	3	71.10	1	70.90	70.80	2	34,100	0.01%
2018/12/26	1	70.90	1	70.70	70.20	0	34,354	0.00%
2018/12/25	3.4	70.29	3	70.53	70.70	0.4	34,538	0.00%
2018/12/24	2	70.95	2	71.35	71.40	0	35,126	0.00%
2018/12/22	0	0.00	1	71.00	70.90	-1	35,373	0.00%
2018/12/21	4	70.58	4	70.93	71.40	0	35,779	0.00%
2018/12/20	4	71.40	12	71.61	71.50	-8	35,804	-0.02%
2018/12/19	2	70.90	10	71.34	71.80	-8	35,643	-0.02%
2018/12/18	8	70.44	10	70.72	70.80	-2	35,873	-0.01%
2018/12/17	2.6	71.68	31	71.69	71.10	-28.4	36,093	-0.08%
2018/12/14	4	71.58	4.8	71.55	71.50	-0.8	36,528	0.00%
2018/12/13	14.6	71.64	125	72.42	73.00	-110.4	36,813	-0.30%	大賣/鉅額交易
2018/12/12	24	70.73	61.1	70.74	71.20	-37.1	37,341	-0.10%
2018/12/11	7.2	68.71	6.2	68.72	68.40	1	37,568	0.00%
2018/12/10	47.3	67.93	3.2	67.76	67.70	44.1	37,759	0.12%
2018/12/07	15	69.39	8	69.34	69.10	7	37,568	0.02%
2018/12/06	138.1	69.64	14	69.07	69.00	124.1	37,365	0.33%	大買/鉅額交易
2018/12/05	22	72.16	18	71.82	71.60	4	36,597	0.01%
2018/12/04	3.4	73.50	1	73.80	73.40	2.4	36,922	0.01%
2018/12/03	3	73.50	50.4	73.87	74.00	-47.4	36,977	-0.13%
2018/11/30	6.5	72.92	77.4	73.26	71.90	-70.9	36,598	-0.19%
2018/11/29	3.5	73.60	5	73.88	72.40	-1.5	35,692	0.00%
2018/11/28	2.1	72.86	73	72.81	73.10	-70.9	35,289	-0.20%
2018/11/27	15.4	70.49	5	70.68	70.70	10.4	34,839	0.03%
2018/11/26	2.6	70.98	8.1	71.03	71.00	-5.5	34,800	-0.02%
2018/11/23	3	70.10	10.5	70.09	70.00	-7.5	34,663	-0.02%
2018/11/22	33.6	69.66	22	70.55	69.50	11.6	34,653	0.03%
2018/11/21	52.6	69.83	21.2	70.10	70.60	31.4	34,466	0.09%
2018/11/20	25.8	71.87	34.1	71.57	71.00	-8.3	34,147	-0.02%
2018/11/19	4.1	73.43	1.7	73.60	73.40	2.4	33,901	0.01%
2018/11/16	8.1	74.14	7	74.43	74.30	1.1	34,199	0.00%
2018/11/15	12.4	73.45	8	74.04	74.50	4.4	35,037	0.01%
2018/11/14	23.2	73.85	1	74.30	73.30	22.2	34,998	0.06%
2018/11/13	6	74.30	5	74.36	74.40	1	34,972	0.00%
2018/11/12	1.5	76.17	3.2	76.11	76.20	-1.7	34,899	0.00%
2018/11/09	13	75.77	163.4	76.19	76.10	-150.4	35,101	-0.43%	大賣/鉅額交易
2018/11/08	11.2	76.92	1	77.10	76.60	10.2	35,138	0.03%
2018/11/07	2.6	77.85	14.6	78.01	77.90	-12	35,022	-0.03%
2018/11/06	94.1	78.13	3.4	77.36	77.30	90.7	35,016	0.26%
2018/11/05	4.6	80.09	19	80.16	80.00	-14.4	35,081	-0.04%
2018/11/02	5.4	80.28	83.4	81.04	81.00	-78	35,222	-0.22%
2018/11/01	2	79.70	9.4	79.47	79.90	-7.4	35,105	-0.02%
2018/10/31	2.4	78.55	9.3	78.49	78.80	-6.9	35,267	-0.02%
2018/10/30	11.6	75.68	4.2	76.11	76.40	7.4	35,030	0.02%
2018/10/29	19.9	76.03	7.6	76.26	75.50	12.3	35,063	0.04%
2018/10/26	41.2	76.99	27.8	76.82	76.20	13.4	35,074	0.04%
2018/10/17	46	69.49	7.2	69.61	68.10	38.8	34,592	0.11%
2018/10/16	59.2	70.16	20	70.15	70.40	39.1	33,758	0.12%
2018/10/15	13	70.65	6	70.68	70.50	7	33,489	0.02%
2018/10/12	56	70.70	25	71.12	71.90	31	33,508	0.09%
2018/10/11	48	70.60	84	70.47	70.10	-36	33,512	-0.11%
2018/10/09	15.2	75.59	2	75.80	75.30	13.2	32,293	0.04%
2018/10/08	4	75.53	14	75.68	75.50	-10	32,342	-0.03%
2018/10/05	16	75.71	8	75.77	75.60	8	32,631	0.02%
2018/10/04	125	76.63	4	76.43	76.20	121	32,542	0.37%	大買/鉅額交易
2018/10/03	30	77.73	14	77.73	77.80	16	32,668	0.05%
2018/10/02	23.2	78.66	20	78.39	78.10	3.2	32,896	0.01%
2018/10/01	13	80.13	63	80.03	79.90	-50	32,641	-0.15%
2018/09/28	14.1	78.51	45.1	78.85	79.20	-31	32,840	-0.09%
2018/09/27	3.2	78.08	30	78.43	78.70	-26.8	32,499	-0.08%
2018/09/26	2	77.45	17	77.23	77.30	-15	32,279	-0.05%
2018/09/25	6	75.47	6	76.13	76.10	0	32,142	0.00%
2018/09/21	40	75.40	26.2	75.48	75.80	13.8	32,370	0.04%
2018/09/20	27.2	75.78	25	75.67	75.60	2.2	32,265	0.01%
2018/09/19	14	76.08	3	76.13	76.40	11	32,294	0.03%
2018/09/18	20.3	76.31	9	76.17	75.80	11.3	32,335	0.03%
2018/09/17	14	77.65	25	77.61	77.80	-11	32,456	-0.03%
2018/09/14	6	77.23	22	77.64	77.90	-16	32,799	-0.05%
2018/09/13	19	76.14	8.3	76.11	76.00	10.8	32,828	0.03%
2018/09/12	10	77.36	5	77.56	77.00	5	32,740	0.02%
2018/09/11	16	76.74	66	77.24	77.70	-50	32,803	-0.15%
2018/09/10	73.1	75.45	13	75.29	75.10	60.1	33,096	0.18%
2018/09/07	75	78.01	12	77.70	77.70	63	32,715	0.19%
2018/09/06	27.2	79.44	19.2	79.29	79.30	8	32,743	0.02%
2018/09/05	3	80.10	9	80.17	80.10	-6	32,558	-0.02%
2018/09/04	3	80.27	3	80.40	80.10	0	32,939	0.00%
2018/09/03	14.2	80.22	9	80.17	80.10	5.2	33,317	0.02%
2018/08/31	21.2	80.47	2.1	80.51	80.50	19.1	34,592	0.06%
2018/08/30	32	81.17	2	81.10	80.90	30	35,372	0.08%
2018/08/29	10	81.31	2.5	81.34	81.40	7.5	35,704	0.02%
2018/08/28	10	81.19	3	81.33	81.20	7	35,877	0.02%
2018/08/27	15	80.86	2	80.90	81.00	13	36,077	0.04%
2018/08/24	10	80.89	7	80.81	81.10	3	36,106	0.01%
2018/08/23	2	81.50	0	0.00	81.80	2	37,143	0.01%
2018/08/22	1	81.40	2.2	81.61	81.70	-1.2	37,444	0.00%
2018/08/21	5	81.10	0	0.00	81.00	5	37,825	0.01%
2018/08/20	8	81.06	5	81.30	81.00	3	38,555	0.01%
2018/08/17	25	81.60	1	81.10	81.10	24	39,047	0.06%
2018/08/16	10.2	80.87	50	81.27	81.20	-39.8	39,033	-0.10%
2018/08/15	70	80.68	25	80.88	81.10	45	38,932	0.12%
2018/08/14	55.2	81.58	52	81.59	81.30	3.2	38,576	0.01%
2018/08/13	10	84.53	2	83.95	83.80	8	37,744	0.02%
2018/08/10	2	85.50	5	85.92	85.90	-3	37,559	-0.01%
2018/08/09	8.6	85.38	9	85.32	85.20	-0.4	37,496	0.00%
2018/08/08	1	84.90	11	84.99	85.00	-10	37,984	-0.03%
2018/08/07	2	84.80	0.2	84.40	84.40	1.8	38,653	0.00%
2018/08/06	1.2	84.08	6	84.68	84.60	-4.8	40,277	-0.01%
2018/08/03	2.3	83.50	4.1	83.60	83.80	-1.8	40,685	0.00%
2018/08/02	20	83.44	5	83.34	82.80	15	40,725	0.04%
2018/08/01	3	83.77	5.1	84.00	84.10	-2.1	40,747	-0.01%
2018/07/31	6	83.70	1	83.90	83.80	5	40,718	0.01%
2018/07/30	10	83.20	23	84.04	84.20	-13	40,734	-0.03%
2018/07/27	1	83.10	4	83.35	83.20	-3	40,533	-0.01%
2018/07/26	22	82.67	17	82.73	83.50	5	40,985	0.01%
2018/07/25	29.5	82.86	1	83.00	82.70	28.5	41,156	0.07%
2018/07/24	9.4	85.26	158	85.22	85.20	-148.6	41,023	-0.36%	大賣/鉅額交易
2018/07/23	9	85.27	7	85.36	85.50	2	40,405	0.00%
2018/07/20	19	85.13	18.1	85.00	85.30	0.9	40,448	0.00%
2018/07/19	3	84.77	14.2	85.02	85.20	-11.2	40,634	-0.03%
2018/07/18	4	83.95	5.1	84.00	84.10	-1.1	41,177	0.00%
2018/07/17	3.3	82.75	16	83.15	82.90	-12.7	41,148	-0.03%
2018/07/16	2	83.00	8.7	83.08	82.80	-6.7	41,273	-0.02%
2018/07/13	3	82.23	20	82.43	82.90	-17	42,018	-0.04%
2018/07/12	4.3	81.08	2	81.55	81.20	2.3	42,639	0.01%
2018/07/11	7	81.49	17	81.61	81.60	-10	42,885	-0.02%
2018/07/10	14.1	80.67	5	80.50	80.50	9.1	42,680	0.02%
2018/07/09	2	81.05	4	81.55	80.80	-2	42,584	0.00%
2018/07/06	44	80.41	6	80.52	80.50	38	42,830	0.09%
2018/07/05	6	81.28	3	81.20	81.20	3	42,840	0.01%
2018/07/04	0	0.00	23	81.32	81.60	-23	43,143	-0.05%
2018/07/03	30	80.80	25	80.89	80.70	5	43,802	0.01%
2018/07/02	100	81.69	3	83.30	81.00	97	44,386	0.22%
2018/06/29	6	82.35	22.1	82.38	83.20	-16.1	44,722	-0.04%
2018/06/28	21	80.57	72	80.72	80.50	-51	46,328	-0.11%
2018/06/27	9.1	81.10	1	80.91	80.90	8.1	46,430	0.02%
2018/06/26	27.1	80.70	13.3	81.21	81.00	13.8	46,386	0.03%
2018/06/25	48.3	81.68	3	81.97	81.50	45.3	46,072	0.10%
2018/06/22	10	82.16	4.1	82.21	82.30	5.9	45,973	0.01%
2018/06/21	17.6	82.98	3	83.07	82.70	14.6	45,954	0.03%
2018/06/20	34.4	82.32	26	82.83	83.00	8.4	46,402	0.02%
2018/06/19	81.1	83.30	2	83.70	83.00	79.1	46,024	0.17%
2018/06/15	33	84.79	1	84.70	85.00	32	45,391	0.07%
2018/06/14	84.1	85.77	1	85.70	85.50	83.1	44,934	0.18%
2018/06/13	12	87.69	6.2	87.70	87.80	5.8	44,377	0.01%
2018/06/12	3	87.57	2	87.60	87.70	1	45,087	0.00%
2018/06/11	34	87.58	1	87.90	87.40	33	45,024	0.07%
2018/06/08	46	89.68	22	88.74	88.30	24	45,184	0.05%
2018/06/07	5	89.94	47.6	90.26	91.20	-42.6	44,916	-0.09%
2018/06/06	6	88.57	54	88.89	89.10	-48	44,888	-0.11%
2018/06/05	6.5	87.82	3	88.13	88.10	3.5	45,553	0.01%
2018/06/04	4.1	87.65	8	87.75	87.80	-3.9	45,573	-0.01%
2018/06/01	3	86.63	3	86.30	86.60	0	45,724	0.00%
2018/05/31	9	86.54	6	87.23	85.70	3	45,907	0.01%
2018/05/30	19	87.16	9	87.39	87.40	10	45,020	0.02%
2018/05/29	4	88.00	8.1	88.12	87.60	-4.1	44,829	-0.01%
2018/05/28	10	88.55	27	88.38	88.80	-17	44,821	-0.04%
2018/05/25	2	86.05	10	85.93	86.50	-8	44,419	-0.02%
2018/05/23	3.3	83.78	2	84.30	83.60	1.3	44,702	0.00%
2018/05/22	11.2	84.55	2	84.15	84.00	9.2	45,124	0.02%
2018/05/21	16.1	84.71	6	85.00	85.00	10.1	45,700	0.02%
2018/05/18	2	84.40	3	84.37	83.90	-1	46,339	0.00%
2018/05/17	13	84.33	1	85.00	84.20	12	47,022	0.03%
2018/05/16	12.7	84.75	1	84.70	84.60	11.7	47,215	0.02%
2018/05/15	65.3	87.99	69	87.07	86.00	-3.7	47,488	-0.01%
2018/05/14	41.9	88.73	29.3	88.52	89.00	12.5	48,662	0.03%
2018/05/11	3	84.13	26.1	84.27	85.00	-23.1	47,388	-0.05%
2018/05/10	1	82.50	9	82.66	82.90	-8	47,391	-0.02%
2018/05/09	10.1	82.18	7	82.13	81.80	3.1	47,644	0.01%
2018/05/08	5	81.90	8.1	81.84	82.60	-3.1	48,053	-0.01%
2018/05/07	3	80.97	7	81.56	81.60	-4	48,209	-0.01%
2018/05/04	6.3	80.56	7	80.64	80.40	-0.7	48,519	0.00%
2018/05/03	21	80.54	140	80.59	80.10	-119	48,855	-0.24%	大賣/鉅額交易
2018/05/02	17	82.51	122	82.25	81.80	-105	48,950	-0.21%	大賣/鉅額交易
2018/04/30	7	82.84	43	82.90	82.90	-36	49,029	-0.07%
2018/04/27	16	81.00	16	81.21	81.50	0	49,363	0.00%
2018/04/26	38.2	81.28	33.1	80.67	80.60	5.1	49,915	0.01%
2018/04/25	69.1	79.90	18.3	80.28	80.40	50.8	50,957	0.10%
2018/04/24	68.2	81.31	76	81.23	80.60	-7.8	51,057	-0.02%
2018/04/23	51	83.21	41	83.03	83.00	10	50,484	0.02%
2018/04/20	22.1	83.97	5.1	83.99	84.00	17	50,371	0.03%
2018/04/19	67.1	84.06	38	84.03	85.00	29.1	50,547	0.06%
2018/04/18	113	85.30	19	85.03	84.80	94	50,204	0.19%	大買/
2018/04/17	42	86.84	11	86.58	86.50	31	50,087	0.06%
2018/04/16	9.1	87.14	40	87.59	87.60	-30.9	50,333	-0.06%
2018/04/13	41.4	87.10	2	87.00	87.00	39.4	50,506	0.08%
2018/04/12	33.9	87.06	1	87.20	86.80	32.9	50,851	0.06%
2018/04/11	75	87.72	32	88.49	87.30	43	51,181	0.08%
2018/04/10	37	87.06	5	87.20	87.00	32	51,411	0.06%
2018/04/09	31.2	87.03	14.1	87.55	87.40	17.1	51,757	0.03%
2018/04/03	84.1	87.17	13	87.37	87.20	71.1	51,281	0.14%
2018/04/02	29.3	88.42	1	88.20	88.10	28.3	50,921	0.06%
2018/03/31	171.1	89.08	2	89.60	88.50	169.1	50,680	0.33%	大買/鉅額交易
2018/03/30	11	91.54	34	91.74	91.40	-23	48,765	-0.05%
2018/03/29	37	90.16	0	0.00	90.00	37	48,632	0.08%
2018/03/28	2.2	90.32	4	90.75	90.10	-1.8	48,333	0.00%
2018/03/27	2	91.00	1	91.20	91.20	1	48,237	0.00%
2018/03/26	15	89.83	77.1	89.84	90.20	-62.1	48,082	-0.13%
2018/03/23	77	90.97	10	90.62	90.40	67	48,202	0.14%
2018/03/22	2	93.00	3	92.67	92.80	-1	48,376	0.00%
2018/03/21	17.1	92.54	2	92.60	92.40	15.1	48,263	0.03%
2018/03/20	16.2	92.55	4	92.63	92.60	12.2	48,615	0.03%
2018/03/19	15	92.93	3	93.03	92.90	12	48,662	0.02%
2018/03/16	22.2	93.14	26.2	93.32	92.80	-4	48,767	-0.01%
2018/03/15	26	93.03	20.4	93.55	93.40	5.6	48,424	0.01%
2018/03/14	304.5	93.53	12	94.12	93.30	292.5	48,939	0.60%	大買/鉅額交易
2018/03/13	30.6	95.86	6.4	95.53	95.20	24.3	48,868	0.05%
2018/03/12	10.2	94.13	51.3	94.05	94.30	-41.1	48,136	-0.09%
2018/03/09	51.2	91.90	56	91.80	91.90	-4.8	48,311	-0.01%
2018/03/08	5	89.36	3	89.63	89.40	2	48,434	0.00%
2018/03/07	20	89.20	3	89.57	88.50	17	48,600	0.03%
2018/03/06	6	88.33	23	88.07	88.20	-17	49,225	-0.03%
2018/03/05	100.4	87.99	1	87.80	87.00	99.4	49,994	0.20%
2018/03/02	11.1	87.31	1	87.60	87.80	10.1	49,680	0.02%
2018/03/01	104.3	87.99	1	87.90	87.90	103.3	49,850	0.21%	大買/鉅額交易
2018/02/27	45.2	89.11	0	0.00	88.10	45.2	49,752	0.09%
2018/02/26	8.3	89.30	11	89.20	88.80	-2.7	49,448	-0.01%
2018/02/23	22.6	88.23	3	89.10	88.90	19.6	49,325	0.04%
2018/02/22	17.3	87.84	6	87.90	87.90	11.3	49,530	0.02%
2018/02/21	11.3	88.51	4	88.40	88.20	7.3	49,335	0.01%
2018/02/12	32.1	87.73	0	0.00	87.60	32.1	48,915	0.07%
2018/02/09	24.3	87.23	3	87.03	87.50	21.3	48,743	0.04%
2018/02/08	16	89.39	4	89.53	89.00	12	48,453	0.02%
2018/02/07	38.1	90.39	0	0.00	90.00	38.1	49,905	0.08%
2018/02/06	130.5	89.49	19.2	89.77	89.20	111.3	49,153	0.23%	大買/鉅額交易
2018/02/05	72	93.01	3	92.87	92.80	69	47,142	0.15%
2018/02/02	7	94.29	80	94.89	95.20	-73	47,140	-0.15%
2018/02/01	6.4	93.64	22	94.44	93.50	-15.6	47,024	-0.03%
2018/01/31	41	92.32	13	92.33	92.20	28	46,756	0.06%
2018/01/30	77.3	93.93	8	93.90	93.60	69.3	46,299	0.15%
2018/01/29	3	94.70	5	94.76	94.70	-2	46,043	0.00%
2018/01/26	6	95.68	30	95.70	95.40	-24	45,847	-0.05%
2018/01/25	6	95.65	9	95.62	95.40	-3	45,486	-0.01%
2018/01/24	3.4	95.92	3	96.03	95.90	0.4	44,848	0.00%
2018/01/23	4	95.93	13	96.09	96.90	-9	44,696	-0.02%
2018/01/22	58	96.97	5	96.82	96.60	53	44,513	0.12%
2018/01/19	14.1	95.88	114.7	95.75	96.90	-100.6	43,848	-0.23%	大賣/
2018/01/18	27.2	94.45	44.3	94.48	93.80	-17.1	42,486	-0.04%
2018/01/17	5.1	93.13	3	92.93	93.40	2.1	42,043	0.00%
2018/01/16	41	93.32	2	93.20	93.40	39	41,887	0.09%
2018/01/15	13.5	93.00	15	93.03	93.30	-1.5	41,766	0.00%
2018/01/12	67	92.01	2	92.10	91.80	65	41,540	0.16%
2018/01/11	82.2	91.14	47	91.37	91.40	35.2	41,459	0.08%
2018/01/10	134	91.14	5.5	90.97	90.80	128.5	40,939	0.31%	大買/鉅額交易
2018/01/09	25	91.97	0	0.00	91.80	25	40,640	0.06%
2018/01/08	17.3	91.88	7	91.96	91.80	10.3	40,616	0.03%
2018/01/05	21	92.53	3	92.30	93.00	18	40,275	0.04%
2018/01/04	13	92.65	22	93.01	92.60	-9	39,996	-0.02%
2018/01/03	12.2	94.17	0.2	94.40	94.00	12	39,819	0.03%
2018/01/02	8.1	95.35	2	94.70	95.00	6.1	39,215	0.02%