鴻海 (2317)-新百王券商分點個股進出

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
170.5
漲跌
▼1.5
漲幅
-0.87%
成交量
155,503張
產業
上市其他電子類股
5943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－新百王券商分點個股進出

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

新百王券商分點個股進出
新百王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
2024/05/15	198.9	170.11	490.2	170.96	170.50	-291.3	120,759	-0.24%	大買/大賣/鉅額交易
2024/05/14	264	170.39	277	171.79	172.00	-13	118,632	-0.01%	大買/大賣/
2024/05/13	190.3	170.88	91	171.98	169.50	99.3	116,850	0.08%	大買/
2024/05/10	93.2	169.24	66.2	169.20	169.50	27	115,830	0.02%
2024/05/09	218.3	172.44	166	172.18	170.50	52.3	114,664	0.05%	大買/大賣/
2024/05/08	70	169.04	42	170.40	169.50	28	113,075	0.02%
2024/05/07	153	168.94	149	169.49	169.50	4	112,117	0.00%	大買/大賣/
2024/05/06	59.1	164.04	245.1	164.63	167.50	-186	110,314	-0.17%	大賣/鉅額交易
2024/05/03	85.5	156.93	106	157.18	156.00	-20.5	107,787	-0.02%	大賣/
2024/05/02	90.2	152.88	91	153.60	154.00	-0.8	107,073	0.00%
2024/04/30	133.1	158.11	83	157.37	156.00	50	106,176	0.05%	大買/
2024/04/29	102	158.93	127	158.70	158.50	-25	105,289	-0.02%	大買/大賣/
2024/04/26	169.1	155.85	174.1	156.12	155.00	-5	104,036	0.00%	大買/大賣/
2024/04/25	170.2	152.14	87	153.03	151.50	83.2	102,659	0.08%	大買/
2024/04/24	165.2	151.45	296.5	151.85	156.00	-131.3	101,157	-0.13%	大買/大賣/鉅額交易
2024/04/23	103	144.50	71	145.03	144.00	32	98,752	0.03%	大買/
2024/04/22	175	142.93	165.5	143.52	143.00	9.5	98,059	0.01%	大買/大賣/
2024/04/19	295.8	143.24	234	143.71	143.00	61.8	97,247	0.06%	大買/大賣/
2024/04/18	93.1	146.63	138.8	147.14	148.00	-45.7	95,526	-0.05%	大賣/
2024/04/17	143	143.60	228	145.91	146.50	-85	94,851	-0.09%	大買/大賣/
2024/04/16	161.9	139.83	127.8	140.37	141.00	34.1	93,480	0.04%	大買/大賣/
2024/04/15	107.3	146.88	96.3	147.11	146.00	10.9	90,976	0.01%	大買/
2024/04/12	162.3	150.86	168	151.77	150.50	-5.7	89,690	-0.01%	大買/大賣/
2024/04/11	196.9	150.34	194	149.21	150.00	2.9	87,961	0.00%	大買/大賣/
2024/04/10	139.2	156.10	126.2	155.28	154.50	13	85,355	0.02%	大買/大賣/
2024/04/09	122.1	158.18	108.1	158.55	158.00	14	84,044	0.02%	大買/大賣/
2024/04/08	30.5	157.97	37.2	158.72	158.00	-6.6	82,682	-0.01%
2024/04/03	138	155.98	107	156.83	159.00	31	81,311	0.04%	大買/大賣/
2024/04/02	154.7	154.94	279.2	155.32	159.00	-124.5	79,344	-0.16%	大買/大賣/鉅額交易
2024/04/01	151.1	151.62	121.1	152.28	150.50	30	76,692	0.04%	大買/大賣/
2024/03/29	300	152.94	106.6	151.31	150.00	193.4	75,560	0.26%	大買/大賣/鉅額交易
2024/03/28	121.3	153.13	116.2	154.13	155.50	5.1	73,210	0.01%	大買/大賣/
2024/03/27	145.1	147.75	332.3	147.47	148.50	-187.2	70,339	-0.27%	大買/大賣/鉅額交易
2024/03/26	214	143.62	150.6	143.57	142.00	63.4	68,483	0.09%	大買/大賣/
2024/03/25	365	144.94	151	146.42	145.50	214	66,381	0.32%	大買/大賣/鉅額交易
2024/03/22	237.5	145.11	451.8	145.09	145.50	-214.2	64,505	-0.33%	大買/大賣/鉅額交易
2024/03/21	181.5	141.68	207.1	141.80	142.50	-25.6	61,032	-0.04%	大買/大賣/
2024/03/20	161	138.15	159.8	138.79	138.00	1.2	58,649	0.00%	大買/大賣/
2024/03/19	86.5	132.41	85.2	133.67	136.00	1.3	55,781	0.00%
2024/03/18	149	132.67	121.5	133.07	136.00	27.5	53,182	0.05%	大買/大賣/
2024/03/15	127.2	129.59	223.6	129.83	132.00	-96.4	49,532	-0.19%	大買/大賣/
2024/03/14	107.4	119.77	109.4	119.91	121.00	-2	43,236	0.00%	大買/大賣/
2024/03/13	69	120.80	134.6	121.16	120.50	-65.6	40,314	-0.16%	大賣/
2024/03/12	60.4	116.66	207.7	115.76	119.00	-147.3	34,910	-0.42%	大賣/鉅額交易
2024/03/11	215	110.43	58.9	109.48	109.50	156.1	29,389	0.53%	大買/鉅額交易
2024/03/08	6	106.42	236	105.07	105.00	-230	27,431	-0.84%	大賣/鉅額交易
2024/03/07	0	0.00	49	107.94	107.50	-49	26,533	-0.18%
2024/03/06	3	106.50	24.3	106.25	106.50	-21.2	26,183	-0.08%
2024/03/05	10.1	107.55	126	107.08	106.50	-115.9	26,190	-0.44%	大賣/鉅額交易
2024/03/04	56.5	104.58	53.1	104.81	106.50	3.4	25,463	0.01%
2024/03/01	233	102.50	15	103.00	102.00	218	24,125	0.90%	大買/鉅額交易
2024/02/29	11	103.09	234.4	103.00	103.00	-223.4	24,041	-0.93%	大賣/鉅額交易
2024/02/27	1	103.50	12	103.83	103.50	-11	23,750	-0.05%
2024/02/26	1	103.00	1	103.50	103.50	0	23,649	0.00%
2024/02/23	5	103.00	4	103.50	103.00	1	23,790	0.00%
2024/02/22	5	103.00	0	0.00	103.50	5	24,119	0.02%
2024/02/21	2	103.00	1	103.50	103.00	1	24,289	0.00%
2024/02/20	13	103.96	2	104.00	103.50	11	24,762	0.04%
2024/02/19	19	102.03	14	101.93	103.00	5	24,617	0.02%
2024/02/16	11	101.00	0.6	101.50	101.50	10.4	25,053	0.04%
2024/02/15	12	101.42	0	0.00	101.00	12	25,287	0.05%
2024/02/05	1	101.50	9	101.56	101.50	-8	25,125	-0.03%
2024/02/02	3	101.83	0	0.00	102.00	3	25,105	0.01%
2024/02/01	2	102.00	2	102.50	103.00	0	25,344	0.00%
2024/01/31	2	101.75	0.1	102.00	102.50	2	25,428	0.01%
2024/01/30	3	102.50	3	102.33	102.00	0	25,581	0.00%
2024/01/29	1	103.00	0	0.00	102.50	1	25,927	0.00%
2024/01/26	10	102.85	30.2	103.00	102.50	-20.2	26,364	-0.08%
2024/01/25	3	101.50	5.2	101.69	102.00	-2.2	26,353	-0.01%
2024/01/24	3	100.50	0	0.00	100.50	3	26,387	0.01%
2024/01/23	6	101.00	27	100.78	101.00	-21	27,103	-0.08%
2024/01/22	103	100.50	1	100.00	99.90	102	29,035	0.35%	大買/鉅額交易
2024/01/19	0	0.00	16	100.19	100.50	-16	29,204	-0.05%
2024/01/18	0	0.00	2	99.80	99.90	-2	29,563	-0.01%
2024/01/17	17.6	99.06	3	98.60	98.60	14.6	29,936	0.05%
2024/01/16	6.1	99.82	56	100.00	100.00	-49.9	30,976	-0.16%
2024/01/15	68.2	100.08	4.1	100.62	100.00	64.1	31,922	0.20%
2024/01/12	4	100.50	19	100.89	100.50	-15	32,081	-0.05%
2024/01/11	8.1	100.07	1	101.00	100.50	7.1	32,209	0.02%
2024/01/10	13.5	100.39	3	100.33	100.00	10.5	32,083	0.03%
2024/01/09	11.6	101.41	19	102.00	101.00	-7.4	31,963	-0.02%
2024/01/08	88.1	101.75	37	102.24	101.50	51.1	31,828	0.16%
2024/01/05	22.1	104.02	16	104.50	104.00	6.1	31,693	0.02%
2024/01/04	1.1	104.50	2	104.50	104.00	-0.9	31,937	0.00%
2024/01/03	14	104.50	7	104.50	104.50	7	32,154	0.02%
2024/01/02	131	104.50	7.7	104.55	105.00	123.3	32,305	0.38%	大買/鉅額交易
2023/12/29	321	104.00	24.1	104.56	104.50	296.9	32,250	0.92%	大買/鉅額交易
2023/12/28	1	104.00	27	103.98	104.00	-26	32,274	-0.08%
2023/12/27	4	103.50	314	103.50	103.50	-310	32,180	-0.96%	大賣/鉅額交易
2023/12/26	6	103.50	3	104.00	104.00	3	32,097	0.01%
2023/12/25	7	103.86	15.2	103.99	103.50	-8.2	32,284	-0.03%
2023/12/22	43	103.50	99	103.98	103.50	-56	32,363	-0.17%
2023/12/21	243	103.01	164	103.50	103.50	79	32,468	0.24%	大買/大賣/
2023/12/20	96.5	103.50	179.2	103.50	104.50	-82.7	32,160	-0.26%	大賣/
2023/12/19	317	101.50	68	102.21	102.50	249	31,507	0.79%	大買/鉅額交易
2023/12/18	45	101.50	160.2	102.00	102.00	-115.1	31,329	-0.37%	大賣/鉅額交易
2023/12/15	64.8	101.46	65	101.96	101.50	-0.2	31,177	0.00%
2023/12/14	181.1	101.62	133.3	101.95	102.00	47.8	30,726	0.16%	大買/大賣/
2023/12/13	2	101.00	0	0.00	101.00	2	30,500	0.01%
2023/12/12	0	101.00	5.6	101.00	101.00	-5.6	30,839	-0.02%
2023/12/11	2	100.75	0.1	101.00	101.00	1.9	30,769	0.01%
2023/12/08	15	101.33	15	101.67	101.50	0	30,658	0.00%
2023/12/07	7	101.00	0	0.00	101.00	7	30,887	0.02%
2023/12/06	97	101.00	0	0.00	101.00	97	30,950	0.31%
2023/12/05	0	0.00	15	101.43	101.00	-15	30,895	-0.05%
2023/12/04	0.1	101.00	20	100.90	101.00	-19.9	30,773	-0.06%
2023/12/01	55.2	100.86	1.5	100.67	100.50	53.7	30,811	0.17%
2023/11/30	44.1	101.51	10	102.00	101.50	34.1	30,592	0.11%
2023/11/29	5	101.90	1	102.00	102.00	4	30,267	0.01%
2023/11/28	20	102.50	36	102.76	102.50	-16	29,970	-0.05%
2023/11/27	13.1	102.04	14	102.50	101.50	-0.9	30,482	0.00%
2023/11/24	19	101.74	2	101.75	101.50	17	30,442	0.06%
2023/11/22	60	103.09	63	103.23	102.00	-3	31,063	-0.01%
2023/11/21	2	101.50	21.4	102.16	102.50	-19.4	30,942	-0.06%
2023/11/20	27.2	101.21	21	101.48	101.00	6.2	31,170	0.02%
2023/11/17	25.1	102.98	26.1	102.79	102.50	-1	30,949	0.00%
2023/11/16	2	100.99	9	101.00	101.00	-7	30,387	-0.02%
2023/11/15	41.1	100.13	39.7	100.47	100.50	1.3	30,054	0.00%
2023/11/14	5	100.16	39	99.89	100.00	-34	29,488	-0.12%
2023/11/13	9.4	97.81	3.1	98.15	97.70	6.3	29,120	0.02%
2023/11/10	8.1	97.18	0	0.00	97.20	8.1	29,544	0.03%
2023/11/09	10	97.53	11.1	98.10	97.90	-1.1	30,337	0.00%
2023/11/08	10	96.72	20	96.85	97.00	-10	30,321	-0.03%
2023/11/07	19.1	95.79	1	95.90	96.10	18.1	30,373	0.06%
2023/11/06	22	96.79	48.2	96.62	96.40	-26.1	30,281	-0.09%
2023/11/03	31.7	95.61	9	95.64	95.80	22.7	29,982	0.08%
2023/11/02	8	96.70	42.9	97.08	97.00	-34.8	29,758	-0.12%
2023/11/01	8.1	95.91	3	96.10	95.60	5.1	30,097	0.02%
2023/10/31	14	96.30	20.3	96.34	96.50	-6.2	30,309	-0.02%
2023/10/30	84.2	95.42	83	94.97	94.50	1.2	29,933	0.00%
2023/10/27	11	98.30	3	98.70	98.20	8	28,083	0.03%
2023/10/26	16	98.38	5.6	98.40	98.50	10.4	28,036	0.04%
2023/10/25	15.5	99.09	9	99.09	99.00	6.5	27,773	0.02%
2023/10/24	50.2	98.70	17.2	98.34	98.30	33	27,620	0.12%
2023/10/23	51.3	100.99	4	100.38	100.50	47.3	26,288	0.18%
2023/10/20	33.1	103.52	15	104.13	103.50	18.1	25,919	0.07%
2023/10/19	37	103.77	6	103.92	103.50	31	25,714	0.12%
2023/10/18	4	105.00	1	105.00	105.50	3	25,514	0.01%
2023/10/17	4.2	106.67	5.3	107.00	106.50	-1.1	25,614	0.00%
2023/10/16	1.1	107.00	1	107.00	107.00	0.1	26,265	0.00%
2023/10/13	0.1	107.00	21.7	107.32	107.50	-21.6	26,851	-0.08%
2023/10/12	0	0.00	28	106.71	107.00	-28	27,096	-0.10%
2023/10/11	3.1	106.00	8	106.19	106.00	-4.9	27,348	-0.02%
2023/10/06	6	105.67	24.3	105.39	105.50	-18.3	27,369	-0.07%
2023/10/05	11.1	103.32	4	103.50	103.50	7.1	27,528	0.03%
2023/10/04	5.1	102.61	5	103.00	103.00	0.1	27,645	0.00%
2023/10/03	11.2	104.00	0	0.00	104.00	11.2	27,599	0.04%
2023/10/02	1	104.50	3	104.83	104.50	-2	27,816	-0.01%
2023/09/28	12	103.42	9	103.44	104.00	3	28,735	0.01%
2023/09/27	10.1	104.00	0	0.00	104.00	10.1	29,226	0.03%
2023/09/26	18.1	104.44	16	104.25	104.00	2.1	30,286	0.01%
2023/09/25	5	105.30	5	105.50	105.50	0	31,242	0.00%
2023/09/22	1	105.00	0.5	105.50	105.00	0.5	31,773	0.00%
2023/09/21	26	105.37	0	105.50	105.00	26	32,181	0.08%
2023/09/20	14	106.14	3.5	106.86	106.00	10.5	32,555	0.03%
2023/09/19	3	107.17	37	107.04	106.50	-34	33,360	-0.10%
2023/09/18	10	106.10	3	106.50	106.50	7	34,796	0.02%
2023/09/15	14	106.07	17	106.29	106.00	-3	35,058	-0.01%
2023/09/14	7	106.50	23.6	106.89	106.50	-16.6	34,962	-0.05%
2023/09/13	60	106.05	0	0.00	106.00	60	35,116	0.17%
2023/09/12	1	106.50	42	106.67	107.50	-41	35,594	-0.12%
2023/09/11	14.1	105.14	6	105.42	105.00	8.1	35,679	0.02%
2023/09/08	15	105.37	6	105.75	106.00	9	35,975	0.03%
2023/09/07	10	105.50	4	106.00	105.50	6	36,936	0.02%
2023/09/06	4	106.00	65	106.50	106.00	-61	38,325	-0.16%
2023/09/05	4	106.50	3	107.00	107.00	1	38,319	0.00%
2023/09/04	69	106.78	10	106.50	106.50	59	38,384	0.15%
2023/09/01	2.6	107.00	39.9	107.10	107.50	-37.3	38,403	-0.10%
2023/08/31	2	105.75	4	106.13	106.50	-2	38,772	-0.01%
2023/08/30	0	0.00	10	106.20	106.00	-10	38,234	-0.03%
2023/08/29	34.4	105.80	7	106.07	106.00	27.4	38,783	0.07%
2023/08/28	9	108.44	8	108.75	108.00	1	38,485	0.00%
2023/08/25	9	108.11	9	108.33	108.00	0	39,185	0.00%
2023/08/24	59	109.03	112.1	109.70	109.50	-53.1	40,302	-0.13%	大賣/
2023/08/23	6	106.50	5	107.00	106.50	1	40,756	0.00%
2023/08/22	6	106.50	6	106.67	106.50	0	41,061	0.00%
2023/08/21	1	105.50	0	0.00	106.00	1	41,271	0.00%
2023/08/18	4	106.00	0	0.00	106.00	4	41,354	0.01%
2023/08/17	8	106.50	7	106.71	106.50	1	41,432	0.00%
2023/08/16	12.2	105.67	20	105.50	105.50	-7.8	41,323	-0.02%
2023/08/15	71.2	107.75	1	108.50	107.00	70.2	41,146	0.17%
2023/08/14	2	109.74	15	109.87	110.00	-13	40,542	-0.03%
2023/08/11	19.1	108.79	0	109.50	108.50	19.1	40,690	0.05%
2023/08/10	15	109.73	2	110.25	110.00	13	41,012	0.03%
2023/08/09	0	0.00	11	110.50	110.50	-11	41,109	-0.03%
2023/08/08	1	110.50	21.1	110.91	110.50	-20.1	41,947	-0.05%
2023/08/07	88	110.65	27	111.94	109.50	61	41,823	0.15%
2023/08/04	15	110.07	65	110.36	111.00	-50	41,358	-0.12%
2023/08/02	66	108.92	2	108.75	108.00	64	41,384	0.15%
2023/08/01	3	109.83	44	110.06	110.50	-41	40,993	-0.10%
2023/07/31	32.1	108.81	8	109.50	108.50	24.1	40,803	0.06%
2023/07/28	35	109.96	10	109.50	109.50	25	40,510	0.06%
2023/07/27	81	110.83	27	112.33	110.50	54	40,589	0.13%
2023/07/26	25	111.32	61	111.49	111.50	-36	40,899	-0.09%
2023/07/25	4	111.50	108	110.58	112.00	-104	40,721	-0.26%	大賣/鉅額交易
2023/07/24	1	107.50	12	108.38	108.00	-11	39,989	-0.03%
2023/07/21	16	106.94	13	107.92	107.50	3	40,226	0.01%
2023/07/20	36	107.93	51	108.59	108.00	-15	40,260	-0.04%
2023/07/19	156.4	110.16	62	110.74	108.50	94.3	40,018	0.24%	大買/
2023/07/18	107.6	112.16	120	112.05	112.00	-12.4	39,654	-0.03%	大買/大賣/
2023/07/17	34	109.76	18.1	110.44	110.50	15.9	39,110	0.04%
2023/07/14	28	106.70	61	108.48	109.50	-33	38,735	-0.09%
2023/07/13	7.2	107.93	11	108.45	107.00	-3.9	38,284	-0.01%
2023/07/12	4	107.13	94	106.05	107.50	-90	38,042	-0.24%
2023/07/11	6	104.67	1	105.50	105.00	5	37,842	0.01%
2023/07/10	11	104.91	5	105.40	104.50	6	37,828	0.02%
2023/07/07	52	105.49	72	105.69	105.50	-20	37,756	-0.05%
2023/07/06	47.2	106.36	17	106.12	105.50	30.2	37,732	0.08%
2023/07/05	172.5	108.42	116	108.53	108.50	56.5	36,789	0.15%	大買/大賣/
2023/07/04	182	110.88	32.5	111.38	110.00	149.5	36,139	0.41%	大買/鉅額交易
2023/07/03	42.8	114.48	175	114.54	115.00	-132.2	35,462	-0.37%	大賣/鉅額交易
2023/06/30	16	112.00	28.6	112.27	113.00	-12.6	34,309	-0.04%
2023/06/29	89.5	113.66	54	113.97	113.00	35.5	33,829	0.10%
2023/06/28	19	115.39	46	115.14	115.00	-27	33,522	-0.08%
2023/06/27	43.6	114.24	32.2	115.53	114.00	11.5	33,179	0.03%
2023/06/26	26.3	115.52	69	114.97	115.50	-42.8	32,601	-0.13%
2023/06/21	12	112.58	5	112.80	113.00	7	32,082	0.02%
2023/06/20	5	112.50	16	112.91	112.50	-11	32,028	-0.03%
2023/06/19	1	112.00	13.1	112.31	112.50	-12.1	31,892	-0.04%
2023/06/16	5.3	111.13	45	111.81	111.00	-39.7	31,825	-0.12%
2023/06/15	49.4	111.31	11	112.14	111.50	38.4	31,398	0.12%
2023/06/14	17.7	112.42	7	112.57	112.50	10.7	31,855	0.03%
2023/06/13	43.2	111.69	60	112.60	112.50	-16.8	31,723	-0.05%
2023/06/12	62	110.72	137.2	110.06	110.50	-75.2	30,901	-0.24%	大賣/
2023/06/09	2.4	107.71	20	108.00	108.00	-17.6	29,760	-0.06%
2023/06/08	22	107.09	3	107.33	107.00	19	29,876	0.06%
2023/06/07	6.4	107.97	73.1	107.97	108.00	-66.7	30,051	-0.22%
2023/06/06	37.1	106.35	26	106.94	107.00	11.1	30,703	0.04%
2023/06/05	73	107.76	39	108.50	107.50	34	30,622	0.11%
2023/06/02	67.1	107.57	9.1	108.55	108.00	58	31,419	0.18%
2023/06/01	71	107.50	51.2	107.57	108.00	19.8	31,156	0.06%
2023/05/31	55.9	106.02	14	106.36	106.50	41.9	30,871	0.14%
2023/05/30	23	107.04	83.1	106.93	107.00	-60.1	30,356	-0.20%
2023/05/29	21	105.17	79.5	104.48	105.50	-58.5	29,635	-0.20%
2023/05/26	17.1	102.27	2	102.50	102.50	15.1	29,233	0.05%
2023/05/25	15.8	102.71	6.1	102.75	102.50	9.7	28,999	0.03%
2023/05/24	5	102.90	7	103.00	103.00	-2	28,936	-0.01%
2023/05/23	7.2	102.51	2.3	102.74	102.50	4.9	28,904	0.02%
2023/05/22	1	102.50	5	102.70	103.00	-4	28,907	-0.01%
2023/05/19	15.2	102.70	5	102.50	103.00	10.2	29,083	0.04%
2023/05/18	1	102.51	3	103.00	103.00	-2	29,193	-0.01%
2023/05/17	4.1	102.25	45	102.50	102.50	-40.9	29,333	-0.14%
2023/05/16	55	102.04	0	102.50	102.00	55	28,993	0.19%
2023/05/15	10	102.00	1	102.00	102.00	9	28,601	0.03%
2023/05/12	53	105.36	3	105.17	102.50	50	28,557	0.18%
2023/05/11	53	105.36	3	105.17	105.00	50	27,867	0.18%
2023/05/10	0	0.00	84	106.51	106.50	-84	27,910	-0.30%
2023/05/09	2.1	105.72	56.2	106.13	106.50	-54.1	28,140	-0.19%
2023/05/08	22	105.00	3.3	105.45	105.00	18.7	28,301	0.07%
2023/05/05	30.5	104.59	2	105.00	105.00	28.5	28,849	0.10%
2023/05/04	49.4	105.00	2.4	105.41	105.00	46.9	29,465	0.16%
2023/05/03	27	105.48	4.3	105.62	105.50	22.7	29,917	0.08%
2023/05/02	4	105.50	99.1	105.46	106.00	-95.1	30,781	-0.31%
2023/04/28	0.1	103.50	8.1	104.12	104.50	-8	31,312	-0.03%
2023/04/27	7.4	103.16	1.1	104.00	103.50	6.3	31,454	0.02%
2023/04/26	3	103.50	12.1	103.83	103.50	-9.1	31,624	-0.03%
2023/04/25	8.1	103.01	2	103.50	103.00	6.1	31,354	0.02%
2023/04/24	6	103.67	1	104.00	103.50	5	31,215	0.02%
2023/04/21	34	104.28	27	104.94	104.00	7	31,240	0.02%
2023/04/20	0	104.00	14.1	104.43	104.50	-14.1	31,018	-0.05%
2023/04/19	11	103.55	2.1	104.26	104.00	8.9	31,244	0.03%
2023/04/18	9	104.00	7	104.07	104.50	2	31,266	0.01%
2023/04/17	2.1	104.00	3	104.17	104.00	-0.9	31,594	0.00%
2023/04/14	7	103.50	41.1	104.15	104.50	-34.1	32,030	-0.11%
2023/04/13	3	103.00	23	103.00	103.00	-20	32,380	-0.06%
2023/04/12	34.2	102.81	11	102.59	102.50	23.2	32,302	0.07%
2023/04/11	15.1	103.00	12	103.79	103.50	3.1	32,585	0.01%
2023/04/10	3	103.17	2	103.50	103.00	1	32,478	0.00%
2023/04/07	10.2	103.12	6.6	103.50	103.00	3.6	32,418	0.01%
2023/04/06	48	103.59	14	104.75	103.50	34	32,371	0.11%
2023/03/31	1	104.00	6.1	104.34	104.00	-5.1	31,976	-0.02%
2023/03/30	2	103.50	13.5	104.37	104.50	-11.5	32,025	-0.04%
2023/03/29	10	103.00	13.1	103.58	103.50	-3.1	32,165	-0.01%
2023/03/28	12.2	103.09	5	103.50	103.00	7.2	32,556	0.02%
2023/03/27	53.2	103.89	4	104.00	103.50	49.2	32,645	0.15%
2023/03/24	4	104.75	60.5	105.32	105.50	-56.5	33,306	-0.17%
2023/03/23	19	103.32	67.1	103.66	103.50	-48.1	32,568	-0.15%
2023/03/22	10	103.35	8	103.63	103.50	2	32,454	0.01%
2023/03/21	0	0.00	16	103.84	103.50	-16	32,672	-0.05%
2023/03/20	21	102.90	6.1	103.00	102.50	14.9	32,644	0.05%
2023/03/17	6	104.00	30.3	103.78	103.50	-24.3	32,828	-0.07%
2023/03/16	7	102.36	4	102.75	102.00	3	32,303	0.01%
2023/03/15	1	102.01	1.1	102.55	102.50	-0.1	32,585	0.00%
2023/03/14	9	101.67	9	102.11	102.00	0	33,160	0.00%
2023/03/13	4	102.62	4.4	102.77	103.00	-0.4	33,434	0.00%
2023/03/10	10	101.65	11	102.14	102.00	-1	34,333	0.00%
2023/03/09	67	103.28	43.2	103.09	102.50	23.8	34,973	0.07%
2023/03/08	60	104.27	14	104.79	104.00	46	35,167	0.13%
2023/03/07	42	105.14	90.1	105.14	105.00	-48.1	35,211	-0.14%
2023/03/06	11.2	103.41	53	103.63	103.50	-41.8	34,782	-0.12%
2023/03/03	32	102.59	26	103.29	102.50	6	34,733	0.02%
2023/03/02	17	101.82	31	102.34	102.50	-14	34,949	-0.04%
2023/03/01	26	101.83	61.2	102.02	102.00	-35.2	35,010	-0.10%
2023/02/24	81	101.68	6	102.75	101.00	75	34,736	0.22%
2023/02/23	7.4	102.50	34.1	102.82	103.00	-26.7	34,341	-0.08%
2023/02/22	28.4	101.73	4	101.88	102.00	24.4	34,713	0.07%
2023/02/21	10.1	102.50	22	102.93	102.50	-11.9	34,783	-0.03%
2023/02/20	35.6	102.85	55	103.05	103.00	-19.4	35,331	-0.05%
2023/02/17	6.2	102.74	17.1	103.47	103.50	-10.9	35,745	-0.03%
2023/02/16	15.7	103.01	47.1	103.29	103.50	-31.4	36,384	-0.09%
2023/02/15	3	102.17	23	102.37	102.50	-20	37,202	-0.05%
2023/02/14	5	101.50	27	101.89	102.00	-22	37,250	-0.06%
2023/02/13	9	101.28	3	101.50	101.00	6	37,616	0.02%
2023/02/10	19.1	101.53	349.1	101.51	101.50	-330.1	37,809	-0.87%	大賣/鉅額交易
2023/02/09	19	100.74	19	101.03	101.00	0	38,059	0.00%
2023/02/08	326	100.50	4.5	100.83	100.50	321.5	38,379	0.84%	大買/鉅額交易
2023/02/07	23	100.65	3	102.00	100.50	20	38,627	0.05%
2023/02/06	67	101.50	373	101.48	101.50	-306	38,581	-0.79%	大賣/鉅額交易
2023/02/03	15.2	99.71	1.1	99.89	99.60	14.1	38,523	0.04%
2023/02/02	333	100.49	1.5	100.50	100.00	331.6	38,531	0.86%	大買/鉅額交易
2023/02/01	18.1	100.08	23	100.40	100.00	-4.9	38,077	-0.01%
2023/01/31	29	99.90	435.1	99.96	99.70	-406.1	37,933	-1.07%	大賣/鉅額交易
2023/01/30	43.5	98.26	4	99.20	98.10	39.5	37,093	0.11%
2023/01/17	13.2	98.17	8	98.20	98.10	5.2	36,341	0.01%
2023/01/16	17.2	98.56	1.2	99.02	98.10	16.1	36,361	0.04%
2023/01/13	286	99.15	1	98.81	98.60	285	36,315	0.78%	大買/鉅額交易
2023/01/12	15	99.02	1	99.00	98.60	14	36,978	0.04%
2023/01/11	11.1	99.35	5	99.72	99.10	6.1	37,569	0.02%
2023/01/10	6.1	99.35	6	99.47	99.40	0.1	37,879	0.00%
2023/01/09	43.5	99.20	15	99.33	99.10	28.5	38,027	0.07%
2023/01/06	15	98.55	6	98.72	98.40	9	37,890	0.02%
2023/01/05	9.5	98.08	11	98.05	98.00	-1.5	38,045	0.00%
2023/01/04	14.2	98.31	7	98.20	98.10	7.2	38,079	0.02%
2023/01/03	51.4	98.43	119.3	98.77	99.10	-68	38,013	-0.18%	大賣/
2022/12/30	2	99.90	1	100.00	99.90	1	37,602	0.00%
2022/12/29	32.4	99.77	18.8	99.86	99.70	13.6	37,753	0.04%
2022/12/28	19	100.05	115	100.50	100.50	-96	38,005	-0.25%	大賣/
2022/12/27	5	100.50	3.2	100.82	100.50	1.8	37,915	0.00%
2022/12/26	3	100.50	4	101.13	101.00	-1	38,115	0.00%
2022/12/23	3	100.50	2	101.00	101.00	1	38,434	0.00%
2022/12/22	3.5	100.57	10	101.00	101.00	-6.5	38,849	-0.02%
2022/12/21	16.1	100.22	37	100.99	100.00	-20.9	39,308	-0.05%
2022/12/20	86.3	100.34	15	100.50	100.00	71.3	39,198	0.18%
2022/12/19	6	101.00	7	101.43	101.50	-1	39,135	0.00%
2022/12/16	108.3	100.82	9	101.22	100.50	99.3	38,899	0.26%	大買/
2022/12/15	41.1	101.67	17	102.26	101.50	24.1	38,102	0.06%
2022/12/14	2.8	102.50	92.3	102.05	102.50	-89.5	38,124	-0.23%
2022/12/13	33.1	101.38	12	101.92	101.00	21.1	38,141	0.06%
2022/12/12	47	101.51	10	101.90	102.00	37	37,850	0.10%
2022/12/09	36	102.24	6.1	102.75	102.00	30	38,145	0.08%
2022/12/08	44	101.88	3	102.33	101.50	41	37,890	0.11%
2022/12/07	34	102.47	9	102.83	102.00	25	37,817	0.07%
2022/12/06	102.1	103.61	20	103.35	103.00	82.1	37,621	0.22%	大買/
2022/12/05	35	105.79	28.4	106.51	105.50	6.6	37,014	0.02%
2022/12/02	63.1	105.16	110.8	105.12	105.50	-47.7	36,500	-0.13%	大賣/
2022/12/01	31.2	102.52	75.5	102.31	103.00	-44.3	35,734	-0.12%
2022/11/30	44	100.59	329	101.03	100.50	-285	34,905	-0.82%	大賣/鉅額交易
2022/11/29	16.1	99.96	67	100.50	100.00	-50.9	34,038	-0.15%
2022/11/28	60.1	99.99	2	99.85	100.00	58.1	33,757	0.17%
2022/11/25	26	100.29	41	100.99	100.50	-15	33,605	-0.04%
2022/11/24	326	100.44	45.1	100.90	101.00	281	33,507	0.84%	大買/鉅額交易
2022/11/23	69	100.80	20	101.50	100.50	49	33,169	0.15%
2022/11/22	10	100.05	0	0.00	100.50	10	33,091	0.03%
2022/11/21	32	100.38	3	100.33	100.00	29	32,902	0.09%
2022/11/18	69	101.33	50.1	102.02	100.50	19	32,636	0.06%
2022/11/17	87	101.39	34	101.66	101.50	53	32,326	0.16%
2022/11/16	39	101.62	32.5	102.22	101.50	6.5	32,188	0.02%
2022/11/15	54	101.40	50	101.86	101.50	4	31,685	0.01%
2022/11/14	23.1	99.92	59.2	100.89	101.50	-36.1	31,198	-0.12%
2022/11/11	73.1	100.46	34	101.12	100.00	39.1	30,512	0.13%
2022/11/10	57.1	100.69	25	100.90	100.50	32.1	29,543	0.11%
2022/11/09	35.1	101.54	73.5	101.65	102.50	-38.4	29,373	-0.13%
2022/11/08	21	100.02	7	100.43	100.00	14	29,190	0.05%
2022/11/07	20	100.07	15	100.47	100.00	5	29,498	0.02%
2022/11/04	53.4	99.99	24	100.21	100.50	29.4	29,858	0.10%
2022/11/03	16	100.94	40	101.00	101.00	-24	29,990	-0.08%
2022/11/02	48.2	101.48	22	101.75	102.00	26.2	29,765	0.09%
2022/11/01	53.1	101.23	13	101.50	101.50	40.1	29,668	0.14%
2022/10/31	50.3	101.59	48	102.67	102.50	2.3	29,304	0.01%
2022/10/28	42.1	103.79	15	103.93	104.00	27.1	29,222	0.09%
2022/10/27	19	104.13	27	104.91	104.00	-8	29,368	-0.03%
2022/10/26	13	103.04	26.1	103.77	104.00	-13.1	29,519	-0.04%
2022/10/25	31	102.50	35	103.29	103.50	-4	29,293	-0.01%
2022/10/24	27	103.28	26	103.77	103.00	1	29,045	0.00%
2022/10/21	30	102.37	30.5	103.19	103.50	-0.5	28,923	0.00%
2022/10/20	65.2	102.02	37	102.66	102.50	28.2	29,034	0.10%
2022/10/19	45	103.40	22	104.07	103.00	23	28,453	0.08%
2022/10/18	62	104.20	37	103.92	103.50	25	28,204	0.09%
2022/10/17	23	104.57	30.1	104.95	105.00	-7.1	28,041	-0.03%
2022/10/14	4.1	104.51	19	104.95	105.00	-14.9	27,956	-0.05%
2022/10/13	6.1	103.58	10	103.75	103.50	-3.9	28,122	-0.01%
2022/10/12	26	103.21	6	103.67	103.00	20	27,974	0.07%
2022/10/11	24	104.31	14	104.57	104.00	10	27,628	0.04%
2022/10/07	6	107.08	10	107.40	107.50	-4	27,413	-0.01%
2022/10/06	8	107.25	9	107.22	107.50	-1	27,815	0.00%
2022/10/05	26	106.54	66	106.58	107.00	-40	27,893	-0.14%
2022/10/04	4	102.13	6	102.58	102.50	-2	27,455	-0.01%
2022/10/03	6.2	101.34	1.1	101.50	101.00	5.2	27,474	0.02%
2022/09/30	12	101.00	3	100.83	102.00	9	27,695	0.03%
2022/09/29	8	101.25	5	102.00	101.50	3	27,913	0.01%
2022/09/28	27.2	101.85	19	101.24	100.50	8.2	28,002	0.03%
2022/09/27	34.2	103.69	23	103.96	103.50	11.2	27,942	0.04%
2022/09/26	14.3	104.18	10	104.80	104.00	4.3	28,760	0.02%
2022/09/23	5	106.50	2.4	106.58	106.50	2.6	29,122	0.01%
2022/09/22	12.1	106.54	9	107.11	107.00	3.1	29,606	0.01%
2022/09/21	35	107.29	4	107.50	107.00	31	29,763	0.10%
2022/09/20	6	107.67	16	108.06	108.50	-10	29,793	-0.03%
2022/09/19	15	106.77	10	107.00	107.00	5	29,797	0.02%
2022/09/16	23.1	107.15	20	107.45	107.50	3.1	30,004	0.01%
2022/09/15	62.1	108.40	17	108.44	108.00	45.1	30,148	0.15%
2022/09/14	14.1	107.65	11	107.73	107.50	3.1	30,383	0.01%
2022/09/13	27	109.76	29	109.40	110.00	-2	30,584	-0.01%
2022/09/12	3.1	108.00	21	108.52	108.50	-18	30,594	-0.06%
2022/09/08	8.1	106.51	18	106.72	107.00	-9.9	31,113	-0.03%
2022/09/07	32.1	106.83	29	106.66	106.00	3.1	31,387	0.01%
2022/09/06	10	107.65	11	108.23	108.50	-1	31,270	0.00%
2022/09/05	2	107.75	3	108.00	108.00	-1	31,528	0.00%
2022/09/02	3	107.50	2	108.00	107.50	1	31,931	0.00%
2022/09/01	51.1	107.56	25	107.54	107.50	26.1	32,046	0.08%
2022/08/31	31	108.13	34	108.59	109.00	-3	31,915	-0.01%
2022/08/30	15	108.07	6	108.58	108.50	9	31,741	0.03%
2022/08/29	26	108.19	17	108.44	108.00	9	32,006	0.03%
2022/08/26	9	109.78	6	110.00	110.50	3	32,155	0.01%
2022/08/25	12	109.71	14	110.18	109.50	-2	32,478	-0.01%
2022/08/24	23	109.59	10	109.60	109.50	13	33,426	0.04%
2022/08/23	5	110.00	150	110.01	110.00	-145	34,509	-0.42%	大賣/鉅額交易
2022/08/22	15	110.03	18	110.56	111.00	-3	34,940	-0.01%
2022/08/19	13	111.00	7	111.43	111.00	6	35,525	0.02%
2022/08/18	56.3	111.46	11	111.86	112.00	45.3	35,898	0.13%
2022/08/17	23	111.50	201	112.34	112.50	-178	36,728	-0.48%	大賣/鉅額交易
2022/08/16	174.2	111.43	15	111.07	111.00	159.2	36,840	0.43%	大買/鉅額交易
2022/08/15	44.1	111.97	32	112.41	112.00	12.1	36,930	0.03%
2022/08/12	40	112.73	54	113.29	112.50	-14	37,208	-0.04%
2022/08/11	14.1	111.36	76.9	112.28	113.00	-62.9	37,022	-0.17%
2022/08/10	88.5	109.88	81	109.93	110.00	7.5	36,918	0.02%
2022/08/09	148	107.66	187	108.79	109.00	-39	36,398	-0.11%	大買/大賣/
2022/08/08	13	107.19	9	107.89	108.00	4	36,343	0.01%
2022/08/05	44	108.32	19	108.95	108.00	25	36,295	0.07%
2022/08/04	44	107.39	40.4	107.95	108.00	3.6	36,249	0.01%
2022/08/03	14	107.18	39	107.87	108.50	-25	35,932	-0.07%
2022/08/02	24	107.50	20	107.55	108.00	4	35,709	0.01%
2022/08/01	20	108.43	18	108.97	109.00	2	35,441	0.01%
2022/07/29	23	108.50	33	109.00	109.00	-10	35,652	-0.03%
2022/07/28	22	108.18	37.3	108.54	108.50	-15.3	35,867	-0.04%
2022/07/27	49	108.13	27	108.72	108.00	22	36,003	0.06%
2022/07/26	13	107.58	13	107.73	108.00	0	35,778	0.00%
2022/07/25	50.1	107.38	73	106.92	107.50	-22.9	35,635	-0.06%
2022/07/22	17.1	105.88	24	106.21	106.00	-7	35,447	-0.02%
2022/07/21	47	104.82	41	104.85	105.50	6	35,462	0.02%
2022/07/20	43	103.87	21	104.36	103.50	22	35,419	0.06%
2022/07/19	23.1	104.00	2	104.50	104.00	21.1	35,511	0.06%
2022/07/18	18	104.50	13	104.85	105.00	5	35,446	0.01%
2022/07/15	19	104.97	11	105.41	105.00	8	35,469	0.02%
2022/07/14	21.2	104.59	41	104.39	105.00	-19.8	35,384	-0.06%
2022/07/13	8.2	102.99	149	103.03	102.50	-140.8	34,910	-0.40%	大賣/鉅額交易
2022/07/12	141	100.44	14	100.44	100.50	127	34,569	0.37%	大買/鉅額交易
2022/07/11	27	100.89	15.2	101.01	101.00	11.8	34,330	0.03%
2022/07/08	15	102.37	6	102.33	102.00	9	34,172	0.03%
2022/07/07	1	102.50	35	102.51	103.50	-34	33,867	-0.10%
2022/07/06	46.3	100.98	21	101.00	100.50	25.3	33,478	0.08%
2022/07/05	14	101.50	14	102.18	102.50	0	33,199	0.00%
2022/07/04	40.1	100.42	26	100.94	100.00	14.1	32,860	0.04%
2022/07/01	11.6	107.20	13	106.73	106.00	-1.4	32,262	0.00%
2022/06/30	15	109.67	4	109.50	109.00	11	31,744	0.03%
2022/06/29	7.6	111.23	4	111.63	111.00	3.6	31,393	0.01%
2022/06/28	115	111.00	122.3	111.95	112.00	-7.3	31,168	-0.02%	大買/大賣/
2022/06/27	8	111.25	31.1	111.77	111.00	-23.1	31,040	-0.07%
2022/06/24	9	109.45	12	109.75	110.00	-3	30,863	-0.01%
2022/06/23	16.2	108.35	25	108.76	108.00	-8.8	30,701	-0.03%
2022/06/22	14	110.29	9	110.83	109.50	5	30,281	0.02%
2022/06/21	8	110.94	16.2	111.31	112.00	-8.2	30,597	-0.03%
2022/06/20	15	109.20	31.4	109.97	109.00	-16.4	30,276	-0.05%
2022/06/17	22.2	110.11	10	110.10	109.50	12.2	30,071	0.04%
2022/06/16	18	112.11	17	112.53	111.50	1	29,597	0.00%
2022/06/15	9	111.89	14	112.25	112.00	-5	30,439	-0.02%
2022/06/14	13.2	110.93	21.1	111.50	111.50	-7.9	30,755	-0.03%
2022/06/13	15.3	111.73	4	111.75	111.50	11.3	30,823	0.04%
2022/06/10	18	114.25	17	114.76	114.00	1	30,587	0.00%
2022/06/09	6	114.83	24	115.02	115.50	-18	30,617	-0.06%
2022/06/08	10	113.65	7	114.43	114.00	3	30,518	0.01%
2022/06/07	20.1	114.10	13	114.12	113.50	7.1	30,625	0.02%
2022/06/06	1	115.50	17	115.53	115.50	-16	30,483	-0.05%
2022/06/02	14	114.50	10	114.65	114.00	4	30,890	0.01%
2022/06/01	12	114.83	41.1	114.87	114.50	-29.1	31,010	-0.09%
2022/05/31	13	111.96	76.5	112.16	113.00	-63.5	30,133	-0.21%
2022/05/30	22	109.77	38.3	109.76	110.50	-16.3	28,871	-0.06%
2022/05/27	17	110.53	22.1	110.48	110.00	-5.1	28,372	-0.02%
2022/05/26	58.1	109.84	64.1	109.52	109.00	-6.1	27,992	-0.02%
2022/05/25	22.1	109.36	51.7	109.50	109.50	-29.6	27,818	-0.11%
2022/05/24	23	108.35	25.2	108.83	108.00	-2.2	27,347	-0.01%
2022/05/23	7.1	107.71	10.1	108.25	108.00	-3.1	26,969	-0.01%
2022/05/20	3	107.33	34.2	107.98	107.00	-31.2	26,832	-0.12%
2022/05/19	13.3	105.95	31	106.18	107.50	-17.7	26,456	-0.07%
2022/05/18	17	106.76	47	106.62	107.00	-30	26,023	-0.12%
2022/05/17	5	104.60	23.2	104.98	105.00	-18.2	25,518	-0.07%
2022/05/16	1	104.50	15.4	104.40	104.50	-14.4	25,323	-0.06%
2022/05/13	0	0.00	30.6	103.50	104.00	-30.6	25,172	-0.12%
2022/05/12	0	0.00	2.6	102.61	102.00	-2.6	25,217	-0.01%
2022/05/11	8	103.38	6.5	103.60	103.00	1.6	25,124	0.01%
2022/05/10	0	0.00	6	103.58	104.00	-6	25,133	-0.02%
2022/05/09	10	103.00	10.9	103.50	104.00	-0.9	25,217	0.00%
2022/05/06	3.1	103.68	34.2	103.08	104.00	-31.1	25,527	-0.12%
2022/05/05	9	104.17	20.1	104.85	104.50	-11.1	25,631	-0.04%
2022/05/04	2	104.00	13.5	103.85	104.00	-11.5	25,602	-0.04%
2022/05/03	11.1	102.45	15	102.50	102.50	-3.9	25,586	-0.02%
2022/04/29	4	101.63	17.5	102.00	102.00	-13.5	25,993	-0.05%
2022/04/28	22	100.43	10	100.65	101.50	12	26,305	0.05%
2022/04/27	10	100.10	48.5	99.95	100.00	-38.5	26,323	-0.15%
2022/04/26	46	100.90	10	101.15	101.00	36	26,227	0.14%
2022/04/25	34.4	101.21	5	101.00	100.50	29.4	26,131	0.11%
2022/04/22	10	102.75	14	103.14	103.50	-4	25,723	-0.02%
2022/04/21	11	103.23	19	103.63	103.00	-8	26,086	-0.03%
2022/04/20	14.1	102.25	11	102.77	103.00	3.1	26,106	0.01%
2022/04/19	28	102.21	3	103.00	102.00	25	26,095	0.10%
2022/04/18	17	102.38	12	102.50	102.50	5	26,235	0.02%
2022/04/15	3	103.34	2	103.75	103.00	1	26,622	0.00%
2022/04/14	1	104.00	10	104.20	104.00	-9	27,070	-0.03%
2022/04/13	1	104.00	14	103.82	104.00	-13	27,740	-0.05%
2022/04/12	7.1	102.08	12	102.58	102.00	-4.9	29,846	-0.02%
2022/04/11	13.3	102.20	13	102.88	102.00	0.3	29,853	0.00%
2022/04/08	18.4	102.73	24	103.06	103.00	-5.7	29,736	-0.02%
2022/04/07	10	103.60	4	103.50	103.00	6	29,605	0.02%
2022/04/06	6.1	104.42	8	104.75	105.00	-1.9	29,253	-0.01%
2022/04/01	7	104.57	1	104.50	104.50	6	28,990	0.02%
2022/03/31	16	105.88	7	106.14	106.00	9	28,748	0.03%
2022/03/30	30	105.28	12	105.67	105.50	18	28,608	0.06%
2022/03/29	39	105.04	25	105.50	105.50	14	28,506	0.05%
2022/03/28	15	105.40	18	106.03	106.00	-3	28,443	-0.01%
2022/03/25	12	106.21	9	106.50	106.00	3	28,332	0.01%
2022/03/24	19	106.68	37.1	106.42	106.50	-18.1	28,289	-0.06%
2022/03/23	2	104.50	7.2	105.20	105.50	-5.2	27,980	-0.02%
2022/03/22	5	104.00	2	104.25	104.00	3	28,224	0.01%
2022/03/21	14.2	105.04	5.1	105.50	104.50	9.2	28,256	0.03%
2022/03/18	2.1	103.52	18	104.89	106.00	-16	28,271	-0.06%
2022/03/17	5	103.40	46	103.89	104.00	-41	27,192	-0.15%
2022/03/16	17	100.94	9.4	101.23	101.50	7.7	26,806	0.03%
2022/03/15	17.2	101.44	0	0.00	101.00	17.2	26,458	0.06%
2022/03/14	8.1	102.69	3	103.00	102.50	5.1	26,525	0.02%
2022/03/11	4	103.13	6	103.42	103.50	-2	26,516	-0.01%
2022/03/10	19	103.00	22.2	103.27	103.00	-3.2	26,500	-0.01%
2022/03/09	16.1	101.75	5	101.80	101.50	11.1	26,385	0.04%
2022/03/08	26.1	101.40	18	101.14	101.50	8.1	26,349	0.03%
2022/03/07	28	103.09	1	103.00	102.50	27	25,720	0.11%
2022/03/04	2	104.00	16	104.69	105.00	-14	25,816	-0.05%
2022/03/03	6	104.75	8.2	105.12	104.50	-2.2	25,972	-0.01%
2022/03/02	5	104.70	4	105.00	104.50	1	26,143	0.00%
2022/03/01	8	104.50	18	104.78	104.50	-10	26,204	-0.04%
2022/02/25	11	103.09	5	103.00	103.00	6	26,220	0.02%
2022/02/24	31.3	103.38	9	103.33	102.50	22.3	26,098	0.09%
2022/02/23	7	104.79	5	105.00	105.00	2	25,606	0.01%
2022/02/22	21	104.43	2	104.51	104.50	19	25,709	0.07%
2022/02/21	10	106.10	10	106.35	106.00	0	25,784	0.00%
2022/02/18	12	105.25	1	105.50	105.50	11	25,924	0.04%
2022/02/17	11	105.64	22	105.95	106.00	-11	25,998	-0.04%
2022/02/16	5	105.00	16.6	105.39	105.50	-11.6	26,003	-0.04%
2022/02/15	9	104.22	4	104.75	104.00	5	26,223	0.02%
2022/02/14	15	104.23	2	104.00	104.00	13	26,310	0.05%
2022/02/11	10	105.05	9	105.78	106.00	1	26,318	0.00%
2022/02/10	6.1	106.08	33	106.33	106.50	-26.9	26,440	-0.10%
2022/02/09	1	105.50	9	106.06	106.50	-8	26,437	-0.03%
2022/02/08	15	105.07	29.1	105.12	105.50	-14.1	26,352	-0.05%
2022/02/07	13	103.08	18	103.53	103.00	-5	25,826	-0.02%
2022/01/26	38.3	102.17	4	102.50	102.00	34.3	25,471	0.13%
2022/01/25	13.2	102.61	12	103.04	103.00	1.2	25,257	0.00%
2022/01/24	9	103.33	14	103.36	103.00	-5	25,076	-0.02%
2022/01/21	35.1	102.29	5	102.50	102.00	30.2	24,727	0.12%
2022/01/20	8.1	103.25	7	103.79	103.00	1.1	24,415	0.00%
2022/01/19	23	103.50	12	104.00	103.50	11	24,199	0.05%
2022/01/18	5	104.00	6	104.25	103.50	-1	24,100	0.00%
2022/01/17	13	103.62	11	104.14	103.50	2	24,204	0.01%
2022/01/14	37.2	103.58	15	104.93	103.50	22.2	24,181	0.09%
2022/01/13	19	105.39	17	105.41	105.50	2	24,050	0.01%
2022/01/12	10	104.30	4	104.63	104.50	6	24,214	0.02%
2022/01/11	10	104.45	3	104.50	104.50	7	24,338	0.03%
2022/01/10	23.2	105.15	8	104.50	104.50	15.2	24,605	0.06%
2022/01/07	21	106.48	15	107.13	106.50	6	24,846	0.02%
2022/01/06	23	107.26	8	107.62	107.00	15	24,497	0.06%
2022/01/05	137	108.87	314.4	108.51	109.00	-177.4	23,990	-0.74%	大買/大賣/鉅額交易
2022/01/04	3.1	103.50	6	104.00	103.50	-3	22,264	-0.01%
2022/01/03	21	103.83	3	103.50	103.00	18	22,420	0.08%
2021/12/30	6	104.25	5	104.30	104.00	1	22,693	0.00%
2021/12/29	146	104.97	6	105.42	105.00	140	23,058	0.61%	大買/鉅額交易
2021/12/28	6	104.50	25.1	105.06	105.50	-19.1	23,528	-0.08%
2021/12/27	6.1	104.01	13	104.50	104.50	-6.9	23,690	-0.03%
2021/12/24	4	104.25	18	104.72	104.00	-14	24,112	-0.06%
2021/12/23	5	103.70	19	103.61	104.00	-14	24,295	-0.06%
2021/12/22	3	103.50	4	103.88	103.50	-1	24,599	0.00%
2021/12/21	2	104.25	21.4	104.38	104.50	-19.4	24,777	-0.08%
2021/12/20	3.2	103.19	1	103.00	103.00	2.2	24,788	0.01%
2021/12/17	9	103.33	6	103.92	103.50	3	24,743	0.01%
2021/12/16	216	104.72	21	104.69	103.50	195	24,530	0.79%	大買/鉅額交易
2021/12/15	18	104.28	23	104.83	105.00	-5	24,606	-0.02%
2021/12/14	29	104.40	27.1	105.04	104.50	1.9	24,867	0.01%
2021/12/13	21	104.79	10	105.70	104.50	11	24,882	0.04%
2021/12/10	105	105.02	84	105.50	105.00	21	25,648	0.08%	大買/
2021/12/09	8	105.50	33	105.77	106.00	-25	25,628	-0.10%
2021/12/08	99	106.22	6	107.00	105.00	93	25,632	0.36%
2021/12/07	32.1	105.95	26	106.27	106.00	6.1	25,267	0.02%
2021/12/06	7	105.71	100	106.46	106.50	-93	25,185	-0.37%
2021/12/03	26	105.40	18	105.75	105.00	8	25,281	0.03%
2021/12/02	103	105.79	25	105.92	105.00	78	25,365	0.31%	大買/
2021/12/01	10	105.50	52	105.17	105.50	-42	25,219	-0.17%
2021/11/30	43	104.05	43	104.91	103.50	0	25,243	0.00%
2021/11/29	44	103.86	38	104.42	103.50	6	24,913	0.02%
2021/11/26	33.4	104.00	26	103.54	103.50	7.4	24,820	0.03%
2021/11/25	20	105.30	13.1	106.00	105.00	6.9	24,927	0.03%
2021/11/24	47.1	105.07	17	105.50	105.50	30.1	24,868	0.12%
2021/11/23	11	106.23	19	106.24	106.00	-8	24,601	-0.03%
2021/11/22	28	106.75	14	107.36	106.50	14	24,446	0.06%
2021/11/19	59.2	107.04	75.9	107.11	106.50	-16.7	24,384	-0.07%
2021/11/18	17.5	106.54	16	106.94	107.00	1.5	24,337	0.01%
2021/11/17	63	107.24	15	107.50	107.00	48	24,205	0.20%
2021/11/16	17	108.06	14	108.61	108.00	3	24,180	0.01%
2021/11/15	52	108.72	37	109.32	108.00	15	24,775	0.06%
2021/11/12	21	108.45	46	109.03	109.00	-25	24,877	-0.10%
2021/11/11	54	107.98	169	107.51	107.50	-115	24,858	-0.46%	大賣/鉅額交易
2021/11/10	11	108.18	81.5	109.14	109.00	-70.5	25,126	-0.28%
2021/11/09	20.5	107.15	39.5	107.65	108.00	-19	25,521	-0.07%
2021/11/08	32.1	107.13	11.4	107.29	107.50	20.7	25,431	0.08%
2021/11/05	18	107.75	20	108.13	109.00	-2	25,877	-0.01%
2021/11/04	3	107.67	18	108.36	108.00	-15	26,297	-0.06%
2021/11/03	24	107.60	26	108.12	107.50	-2	26,495	-0.01%
2021/11/02	19	107.50	40	108.08	107.50	-21	26,978	-0.08%
2021/11/01	524	107.96	517	106.54	106.50	7	26,974	0.03%	大買/大賣/
2021/10/29	29	107.38	9	108.00	107.00	20	27,025	0.07%
2021/10/28	17	107.97	17	108.74	108.50	0	27,041	0.00%
2021/10/27	72	108.28	13	108.31	108.00	59	27,205	0.22%
2021/10/26	27.3	108.54	43.3	108.80	109.00	-16	27,413	-0.06%
2021/10/25	31	107.76	31.2	108.40	108.00	-0.2	27,459	0.00%
2021/10/22	23	107.54	22	108.09	107.50	1	27,653	0.00%
2021/10/21	9.2	107.57	21	108.14	108.00	-11.8	27,868	-0.04%
2021/10/20	38	107.22	48	107.79	107.50	-10	27,916	-0.04%
2021/10/19	64	107.48	36	107.61	107.00	28	27,785	0.10%
2021/10/18	114.1	109.23	70	108.76	107.50	44.1	28,334	0.16%	大買/
2021/10/15	21	108.81	45.1	108.72	109.50	-24.1	28,682	-0.08%
2021/10/14	17	106.59	27.4	107.13	106.50	-10.4	28,303	-0.04%
2021/10/13	43	105.17	65	105.77	105.50	-22	28,537	-0.08%
2021/10/12	69.3	105.28	32	105.25	105.00	37.3	28,786	0.13%
2021/10/08	30	106.98	40	107.42	108.00	-10	29,185	-0.03%
2021/10/07	23	106.72	71	105.64	107.00	-48	29,179	-0.16%
2021/10/06	48	103.54	96	103.92	103.00	-48	29,150	-0.16%
2021/10/05	70.4	101.60	37	101.92	101.50	33.4	28,786	0.12%
2021/10/04	45	103.17	36	103.82	103.00	9	28,567	0.03%
2021/10/01	34.3	104.01	10	103.50	103.00	24.3	28,543	0.09%
2021/09/30	60	104.90	45	105.48	105.00	15	28,439	0.05%
2021/09/29	36.3	104.93	3	105.33	105.00	33.2	28,792	0.12%
2021/09/28	42	106.52	5	107.10	106.50	37	29,592	0.13%
2021/09/27	16	107.47	19	108.11	107.50	-3	29,497	-0.01%
2021/09/24	13	107.50	19	107.71	107.50	-6	29,530	-0.02%
2021/09/23	12	106.62	15	107.23	106.50	-3	29,793	-0.01%
2021/09/22	32	106.53	9	107.00	107.00	23	29,774	0.08%
2021/09/17	23	108.28	37	108.64	108.50	-14	29,528	-0.05%
2021/09/16	16	107.97	8	108.44	107.50	8	29,476	0.03%
2021/09/15	39	109.27	49	109.50	108.50	-10	29,612	-0.03%
2021/09/14	16	107.28	13	107.50	107.50	3	29,019	0.01%
2021/09/13	27.1	106.76	2	107.00	106.50	25.1	29,065	0.09%
2021/09/10	7	107.21	5	108.20	108.00	2	29,390	0.01%
2021/09/09	5	106.40	3	106.67	107.00	2	29,660	0.01%
2021/09/08	41	107.84	4	108.50	107.50	37	29,623	0.12%
2021/09/07	38.1	109.16	5	108.90	108.50	33.1	29,547	0.11%
2021/09/06	44.5	111.43	20	112.38	111.00	24.5	29,553	0.08%
2021/09/03	11	111.95	19.1	112.39	112.50	-8.1	29,849	-0.03%
2021/09/02	23	111.30	22	111.66	111.50	1	29,768	0.00%
2021/09/01	6	110.58	8	111.06	111.00	-2	29,654	-0.01%
2021/08/31	1	108.50	6.1	109.93	111.00	-5.1	29,587	-0.02%
2021/08/30	1	107.50	7	108.50	109.00	-6	29,418	-0.02%
2021/08/27	5	107.30	6	108.08	108.00	-1	29,666	0.00%
2021/08/26	62	108.05	4.4	108.00	107.50	57.6	29,835	0.19%
2021/08/25	17	108.12	10	108.30	108.50	7	30,168	0.02%
2021/08/24	3.3	108.65	17	108.53	109.00	-13.8	30,304	-0.05%
2021/08/23	2	107.25	39.1	106.67	107.50	-37.1	30,576	-0.12%
2021/08/20	9.2	103.69	9	104.17	104.50	0.2	30,649	0.00%
2021/08/19	59.3	104.70	7	103.64	103.00	52.3	31,163	0.17%
2021/08/18	43.1	105.52	23.5	105.80	107.00	19.6	30,717	0.06%
2021/08/17	10	106.50	18.3	107.05	106.50	-8.3	31,031	-0.03%
2021/08/16	26.1	107.28	11	107.50	107.50	15.1	31,124	0.05%
2021/08/13	15	108.87	20	109.48	109.00	-5	31,441	-0.02%
2021/08/12	5.2	109.12	5	109.20	109.00	0.2	31,378	0.00%
2021/08/11	17.1	107.24	10.3	108.10	109.00	6.9	31,859	0.02%
2021/08/10	38	109.79	0	0.00	108.50	38	32,440	0.12%
2021/08/09	10.2	111.51	7	112.21	112.00	3.2	33,341	0.01%
2021/08/06	17.2	111.80	20	112.63	112.50	-2.8	33,684	-0.01%
2021/08/05	10.4	111.13	7	111.86	112.00	3.4	34,169	0.01%
2021/08/04	3	111.83	9	112.11	112.00	-6	36,329	-0.02%
2021/08/03	34.1	111.09	23	111.50	111.50	11.1	37,309	0.03%
2021/08/02	8	110.62	45	111.99	113.00	-37	37,640	-0.10%
2021/07/30	42.2	110.01	37.5	110.94	110.00	4.7	38,246	0.01%
2021/07/29	8.2	110.57	6	110.92	111.00	2.2	38,400	0.01%
2021/07/28	10.1	109.60	9	109.72	110.50	1.1	39,142	0.00%
2021/07/27	38	111.22	13	111.38	111.50	25	40,042	0.06%
2021/07/26	9	109.56	11	110.18	110.00	-2	40,774	0.00%
2021/07/23	4.1	110.27	3	111.17	110.50	1.1	40,978	0.00%
2021/07/22	13	110.19	22	110.91	110.50	-9	41,267	-0.02%
2021/07/21	44.8	112.88	26	113.08	112.50	18.8	41,185	0.05%
2021/07/20	12.2	114.88	3	115.00	114.50	9.2	40,817	0.02%
2021/07/19	79.4	116.89	55	117.04	116.50	24.4	41,033	0.06%
2021/07/16	21.2	118.39	27	119.13	119.50	-5.8	41,627	-0.01%
2021/07/15	17	118.74	84	118.70	119.50	-67	41,646	-0.16%
2021/07/14	19	116.50	23	117.09	116.00	-4	41,038	-0.01%
2021/07/13	18	116.22	41	116.32	116.50	-23	41,122	-0.06%
2021/07/12	20	114.70	32	115.28	115.00	-12	41,396	-0.03%
2021/07/09	37	113.69	18	114.31	114.00	19	41,770	0.05%
2021/07/08	15	115.57	12	115.58	115.50	3	42,184	0.01%
2021/07/07	29	115.45	5.5	115.86	115.00	23.5	42,614	0.06%
2021/07/06	43	116.31	34	116.88	116.50	9	43,302	0.02%
2021/07/05	37	115.64	95.1	114.75	117.00	-58.1	43,911	-0.13%
2021/07/02	16.1	111.57	4	111.88	111.50	12.1	43,223	0.03%
2021/07/01	18	111.75	20.7	112.19	112.00	-2.7	43,510	-0.01%
2021/06/30	23	112.50	53.1	113.29	112.00	-30.1	43,940	-0.07%
2021/06/29	11	111.68	12	112.13	111.50	-1	45,039	0.00%
2021/06/28	44	112.35	6	112.08	111.50	38	46,909	0.08%
2021/06/25	11.5	113.74	80	114.39	113.00	-68.5	47,286	-0.14%
2021/06/24	11	112.59	25.2	112.88	113.00	-14.2	47,379	-0.03%
2021/06/23	1	110.50	22.5	110.67	111.50	-21.5	47,741	-0.05%
2021/06/22	10.2	108.86	8	109.38	108.50	2.2	48,354	0.00%
2021/06/21	30.4	109.34	2	109.50	108.50	28.4	49,335	0.06%
2021/06/18	16	111.69	10	112.60	111.50	6	50,635	0.01%
2021/06/17	21	110.83	21	111.86	113.00	0	51,947	0.00%
2021/06/16	23	111.78	17	112.41	111.50	6	54,351	0.01%
2021/06/15	24	112.67	18	113.36	113.00	6	56,251	0.01%
2021/06/11	20	112.90	37.2	113.30	113.50	-17.1	58,242	-0.03%
2021/06/10	3	110.67	21.2	111.36	110.50	-18.2	59,189	-0.03%
2021/06/09	21	109.62	22	110.09	109.50	-1	60,027	0.00%
2021/06/08	24	110.21	6.2	110.77	110.50	17.8	61,243	0.03%
2021/06/07	37.1	110.57	22	110.91	110.50	15.1	62,197	0.02%
2021/06/04	40	110.33	37.2	110.90	112.00	2.8	62,654	0.00%
2021/06/03	20	111.18	16	112.25	111.00	4	62,906	0.01%
2021/06/02	59.3	113.13	14	114.32	112.00	45.3	63,414	0.07%
2021/06/01	69.1	114.01	29	114.57	114.50	40.1	64,306	0.06%
2021/05/31	34.1	112.44	40.1	112.88	113.50	-6	65,255	-0.01%
2021/05/28	5.1	110.41	11	110.91	111.00	-5.9	66,126	-0.01%
2021/05/27	23.3	108.55	23	108.87	109.50	0.3	66,575	0.00%
2021/05/26	23.2	111.67	11	111.32	111.50	12.2	67,559	0.02%
2021/05/25	25	111.98	64.8	111.91	112.00	-39.8	69,013	-0.06%
2021/05/24	6.1	108.52	16	108.84	109.50	-9.9	69,079	-0.01%
2021/05/21	17	109.26	22.3	108.93	109.50	-5.3	69,408	-0.01%
2021/05/20	14	105.39	38	106.00	106.00	-24	69,516	-0.03%
2021/05/19	41.2	105.23	11	105.45	105.00	30.2	70,236	0.04%
2021/05/18	22	104.64	71.8	104.58	107.00	-49.8	70,231	-0.07%
2021/05/17	122	99.85	31	99.09	98.20	91	70,387	0.13%	大買/
2021/05/14	33.4	104.58	19.1	104.87	104.50	14.3	70,236	0.02%
2021/05/13	44	101.53	53.1	101.46	103.00	-9.1	70,571	-0.01%
2021/05/12	51.2	101.59	93.4	101.21	102.00	-42.2	70,334	-0.06%
2021/05/11	86.2	108.42	13	108.23	107.00	73.2	69,233	0.11%
2021/05/10	70	113.90	22.1	114.55	113.00	47.9	69,994	0.07%
2021/05/07	23.1	116.31	63	115.74	117.50	-39.9	72,312	-0.06%
2021/05/06	17.1	111.79	18.7	112.17	112.50	-1.7	73,359	0.00%
2021/05/05	104.7	111.16	27	111.93	110.00	77.7	74,195	0.10%	大買/
2021/05/04	36.2	109.16	13.1	110.47	108.50	23.2	75,249	0.03%
2021/05/03	67	113.38	48	113.68	112.50	19	76,133	0.02%
2021/04/29	16	117.28	22	118.05	116.00	-6	78,603	-0.01%
2021/04/28	74.1	117.21	8.3	117.44	117.00	65.8	79,282	0.08%
2021/04/27	20	118.78	13	119.77	118.50	7	80,842	0.01%
2021/04/26	17	117.76	5	118.10	117.50	12	81,368	0.01%
2021/04/23	7.1	117.86	6.5	118.35	119.00	0.6	82,262	0.00%
2021/04/22	35.1	118.82	22.2	119.34	117.50	12.9	84,441	0.02%
2021/04/21	28.1	120.25	8.9	120.28	120.00	19.2	88,574	0.02%
2021/04/20	21	121.26	13	121.96	122.00	8	89,305	0.01%
2021/04/19	19	121.84	5	122.00	121.50	14	90,633	0.02%
2021/04/16	13	123.00	34	122.63	123.50	-21	91,260	-0.02%
2021/04/15	44.7	120.28	31	120.65	121.00	13.7	92,273	0.01%
2021/04/14	52.1	121.56	47.2	120.46	121.50	5	93,500	0.01%
2021/04/13	22	122.11	77	122.06	122.50	-55	96,281	-0.06%
2021/04/12	83	120.51	46	121.04	120.50	37	99,322	0.04%
2021/04/09	127.2	121.10	54.8	120.37	120.00	72.4	102,027	0.07%	大買/
2021/04/08	220	122.49	214	122.50	122.50	6	101,224	0.01%	大買/大賣/
2021/04/07	18	123.47	9	123.39	123.50	9	101,243	0.01%
2021/04/06	12.2	122.91	22	123.07	122.50	-9.8	101,439	-0.01%
2021/04/01	74	122.72	71.1	123.05	121.50	2.9	101,864	0.00%
2021/03/31	143.3	124.90	80.2	125.60	124.00	63.1	102,143	0.06%	大買/
2021/03/30	26.1	129.23	12	129.58	129.50	14.1	100,661	0.01%
2021/03/29	18	127.92	23	128.15	128.50	-5	100,823	0.00%
2021/03/26	17	126.68	11.4	127.26	126.50	5.6	101,700	0.01%
2021/03/25	86.1	127.18	196	127.56	126.50	-109.9	101,299	-0.11%	大賣/鉅額交易
2021/03/24	64.1	128.71	58	129.41	128.00	6.1	100,686	0.01%
2021/03/23	70.1	132.26	66.2	132.54	130.50	3.8	99,806	0.00%
2021/03/22	42.1	127.08	130	127.82	130.00	-87.9	98,701	-0.09%	大賣/
2021/03/19	113.3	125.44	95.2	124.96	123.50	18.1	97,546	0.02%	大買/
2021/03/18	72.1	129.12	80.3	129.15	129.50	-8.2	95,637	-0.01%
2021/03/17	97.8	126.23	88.4	126.15	126.00	9.5	94,357	0.01%
2021/03/16	52.5	122.40	76	122.34	123.00	-23.5	92,873	-0.03%
2021/03/15	37.7	119.99	34.1	120.44	121.00	3.6	92,452	0.00%
2021/03/12	81.2	118.08	105	119.13	120.00	-23.8	93,263	-0.03%	大賣/
2021/03/11	55.5	116.93	61.2	116.88	117.00	-5.7	94,385	-0.01%
2021/03/10	19	115.42	15.2	116.16	115.50	3.8	93,926	0.00%
2021/03/09	14.5	113.00	19.8	114.12	115.00	-5.3	93,640	-0.01%
2021/03/08	164.1	114.84	13	114.54	113.50	151.1	93,481	0.16%	大買/鉅額交易
2021/03/05	16.1	114.06	25.9	114.95	115.00	-9.8	92,985	-0.01%
2021/03/04	53.1	114.03	47	115.03	114.50	6.1	92,545	0.01%
2021/03/03	34	112.97	75.1	113.91	115.50	-41.1	91,575	-0.04%
2021/03/02	86.5	112.99	47.1	114.32	112.00	39.4	90,689	0.04%
2021/02/26	95.3	112.93	33.6	112.57	112.00	61.6	90,179	0.07%
2021/02/25	19	114.92	61.2	115.15	116.50	-42.2	88,553	-0.05%
2021/02/24	75.5	112.23	48.3	112.39	110.50	27.2	87,097	0.03%
2021/02/23	35	110.17	43	111.00	111.50	-8	86,598	-0.01%
2021/02/22	35.1	111.99	120	112.92	111.00	-84.9	86,137	-0.10%	大賣/
2021/02/19	160	110.43	21.1	110.62	110.00	138.9	85,645	0.16%	大買/鉅額交易
2021/02/18	63	113.55	52.5	113.15	113.00	10.5	84,850	0.01%
2021/02/17	93.3	113.36	76	114.06	114.00	17.3	84,908	0.02%
2021/02/05	106	114.46	73.5	114.21	113.50	32.5	83,928	0.04%	大買/
2021/02/04	23.2	114.41	25.1	114.04	114.00	-1.9	83,134	0.00%
2021/02/03	19	116.63	39.2	116.63	116.50	-20.2	82,680	-0.02%
2021/02/02	39.1	115.89	30.1	116.38	116.50	9	82,107	0.01%
2021/02/01	89.7	110.27	113.6	111.33	113.00	-23.9	81,389	-0.03%	大賣/
2021/01/29	101.7	115.39	93	115.71	111.50	8.7	79,640	0.01%	大買/
2021/01/28	98.4	118.98	61.8	119.61	118.50	36.6	76,874	0.05%
2021/01/27	70	123.19	86.6	123.53	123.00	-16.6	75,136	-0.02%
2021/01/26	82.2	121.83	51.3	122.41	122.00	30.8	73,916	0.04%
2021/01/25	96.9	120.85	87.3	120.78	123.00	9.6	72,070	0.01%
2021/01/22	84.2	120.30	118.4	120.16	121.50	-34.2	70,174	-0.05%	大賣/
2021/01/21	21	116.26	42.9	116.37	117.00	-21.9	67,021	-0.03%
2021/01/20	74	116.28	103.3	116.35	114.50	-29.3	66,129	-0.04%	大賣/
2021/01/19	61.3	115.11	25.8	115.43	115.00	35.5	64,197	0.06%
2021/01/18	77.1	113.25	106	113.99	114.00	-28.9	63,005	-0.05%	大賣/
2021/01/15	106.8	115.62	94	116.12	115.50	12.8	61,737	0.02%	大買/
2021/01/14	83.4	113.60	200.8	112.59	116.00	-117.4	59,302	-0.20%	大賣/鉅額交易
2021/01/13	67	106.37	57	105.84	106.50	10	54,542	0.02%
2021/01/12	56.2	104.80	67	104.19	104.00	-10.8	53,983	-0.02%
2021/01/11	27	107.61	42.6	107.58	107.50	-15.6	53,647	-0.03%
2021/01/08	52.3	107.86	44.6	108.02	108.00	7.7	53,291	0.01%
2021/01/07	47.2	106.42	66.8	106.81	107.00	-19.6	51,832	-0.04%
2021/01/06	137	105.66	157.9	105.28	105.00	-20.9	50,561	-0.04%	大買/大賣/
2021/01/05	191.5	103.06	211.5	102.97	104.00	-20	47,274	-0.04%	大買/大賣/
2021/01/04	98	97.12	238.1	96.62	99.90	-140.2	44,037	-0.32%	大賣/鉅額交易
2020/12/31	56	91.46	59	91.72	92.00	-3	40,427	-0.01%
2020/12/30	5	90.54	25	90.97	91.60	-20	40,179	-0.05%
2020/12/29	55	90.88	24.2	90.90	90.40	30.8	39,796	0.08%
2020/12/28	50.9	92.22	61.6	92.42	91.80	-10.7	39,355	-0.03%
2020/12/25	63.4	91.49	128.8	91.53	91.80	-65.4	38,556	-0.17%	大賣/
2020/12/24	47	89.38	56.6	89.64	89.60	-9.6	37,188	-0.03%
2020/12/23	77	88.80	123.2	88.89	88.80	-46.2	37,032	-0.12%	大賣/
2020/12/22	106	88.75	57	88.95	87.70	49	36,732	0.13%	大買/
2020/12/21	12.9	87.55	3.2	88.16	88.00	9.7	36,124	0.03%
2020/12/18	13.5	87.82	13	87.75	87.70	0.5	35,941	0.00%
2020/12/17	13	88.15	2.9	87.80	87.80	10.1	35,866	0.03%
2020/12/16	9	87.73	15.1	87.93	88.20	-6.1	35,716	-0.02%
2020/12/15	26	87.13	9	87.80	87.10	17	35,463	0.05%
2020/12/14	10	88.23	13	88.60	87.70	-3	35,162	-0.01%
2020/12/11	16	86.91	24.1	87.86	87.60	-8.1	34,666	-0.02%
2020/12/10	28.1	87.84	36	88.23	87.70	-7.9	33,930	-0.02%
2020/12/09	12.1	88.68	46	88.73	89.00	-33.9	33,480	-0.10%
2020/12/08	96	88.17	61	88.29	87.60	35	32,621	0.11%
2020/12/07	58	86.39	156.1	86.63	87.90	-98.1	31,140	-0.31%	大賣/
2020/12/04	9	82.96	20.2	83.02	82.90	-11.2	28,798	-0.04%
2020/12/03	10	82.16	4	82.10	82.00	6	28,368	0.02%
2020/12/02	5	82.62	7	82.71	82.70	-2	28,204	-0.01%
2020/12/01	0	0.00	1	82.90	82.90	-1	28,227	0.00%
2020/11/30	11	82.33	1	82.90	82.30	10	28,504	0.04%
2020/11/27	15.1	82.67	3	82.57	82.60	12.1	27,917	0.04%
2020/11/26	12	82.88	14.4	82.81	83.00	-2.4	27,869	-0.01%
2020/11/25	17	81.89	1	81.80	82.00	16	27,823	0.06%
2020/11/24	7	82.34	2	82.00	82.00	5	27,853	0.02%
2020/11/23	6	82.82	6	82.80	82.90	0	27,877	0.00%
2020/11/20	6	82.37	1	82.50	82.50	5	27,738	0.02%
2020/11/19	3	82.60	2	82.85	82.90	1	27,618	0.00%
2020/11/18	7	83.17	14.8	83.16	83.20	-7.8	27,595	-0.03%
2020/11/17	1	82.60	12	82.90	83.00	-11	27,491	-0.04%
2020/11/16	9	82.53	29	82.48	82.60	-20	27,885	-0.07%
2020/11/13	31	81.76	6	81.48	81.40	25	27,577	0.09%
2020/11/12	12	81.28	41	81.58	81.90	-29	27,494	-0.11%
2020/11/11	2	81.05	14	81.46	81.60	-12	27,213	-0.04%
2020/11/10	5	80.54	10	80.94	80.80	-5	27,174	-0.02%
2020/11/09	5	80.78	19	81.07	81.20	-14	28,235	-0.05%
2020/11/06	3	79.57	28	79.79	79.70	-25	28,321	-0.09%
2020/11/05	4	78.80	21	79.00	79.00	-17	28,488	-0.06%
2020/11/04	1	78.80	4	78.98	78.80	-3	29,073	-0.01%
2020/11/03	2	78.40	1	78.30	78.30	1	29,122	0.00%
2020/11/02	3	77.60	24	78.01	78.30	-21	29,432	-0.07%
2020/10/30	22	77.32	11	77.55	77.50	11	29,600	0.04%
2020/10/29	8	77.14	2	77.50	78.00	6	29,550	0.02%
2020/10/28	12	79.06	4	78.80	78.30	8	30,059	0.03%
2020/10/27	8	79.69	26	79.72	80.00	-18	30,234	-0.06%
2020/10/26	274	80.95	2	80.40	80.20	272	30,632	0.89%	大買/鉅額交易
2020/10/23	100	80.70	77.3	80.76	80.70	22.7	31,049	0.07%
2020/10/22	3	80.37	26	80.77	80.80	-23	32,073	-0.07%
2020/10/21	38	80.71	57	80.95	80.40	-19	32,779	-0.06%
2020/10/20	52	81.32	76	81.43	81.40	-24	33,058	-0.07%
2020/10/19	63	80.97	74	80.75	81.30	-11	33,610	-0.03%
2020/10/16	13	79.29	30	79.38	78.60	-17	33,408	-0.05%
2020/10/15	3	78.20	2	78.35	78.10	1	33,847	0.00%
2020/10/14	13	78.22	12	78.46	78.00	1	34,602	0.00%
2020/10/13	3	78.83	3	78.73	78.90	0	34,800	0.00%
2020/10/12	3	78.57	14	78.45	78.70	-11	35,259	-0.03%
2020/10/08	0.4	78.00	1	77.80	78.00	-0.6	35,425	0.00%
2020/10/07	15	77.44	7	77.39	77.40	8	35,744	0.02%
2020/10/06	2	77.80	0	0.00	77.80	2	36,066	0.01%
2020/10/05	0	0.00	53	77.65	77.70	-53	36,653	-0.14%
2020/09/30	69	77.77	32	77.97	77.40	37	37,159	0.10%
2020/09/29	20	77.56	3	77.60	77.00	17	37,455	0.05%
2020/09/28	13	76.38	8	76.21	76.90	5	37,793	0.01%
2020/09/25	17	74.58	10	74.56	74.30	7	38,001	0.02%
2020/09/24	103	75.34	62.1	76.07	75.00	40.9	38,076	0.11%	大買/
2020/09/23	68	76.79	60	77.00	76.70	8	37,687	0.02%
2020/09/22	65	76.78	60	77.17	76.80	5	38,132	0.01%
2020/09/21	48	77.45	40	77.75	77.40	8	38,706	0.02%
2020/09/18	74	77.60	61	77.83	77.60	13	40,000	0.03%
2020/09/17	65.2	78.11	61	78.56	78.10	4.2	40,947	0.01%
2020/09/16	44.1	78.79	40	78.80	78.80	4.1	41,362	0.01%
2020/09/15	42	79.10	44	79.11	79.10	-2	41,339	0.00%
2020/09/14	25.1	79.24	36	78.89	79.40	-11	41,646	-0.03%
2020/09/11	25	78.44	26	78.25	78.50	-1	41,491	0.00%
2020/09/10	43	78.22	54	78.50	78.50	-11	41,523	-0.03%
2020/09/09	35	77.76	45	77.07	77.90	-10	41,410	-0.02%
2020/09/08	24	77.61	12	77.78	77.50	12	41,473	0.03%
2020/09/07	4	77.10	2	77.20	77.30	2	41,611	0.00%
2020/09/04	16	76.83	36	77.00	76.90	-20	41,954	-0.05%
2020/09/03	52	78.57	6.1	78.36	77.70	45.9	41,789	0.11%
2020/09/02	22	77.57	17	77.17	77.80	5	41,734	0.01%
2020/09/01	65.3	76.79	105	76.79	77.00	-39.7	42,211	-0.09%	大賣/
2020/08/31	16.1	77.35	22	77.51	76.90	-5.9	42,474	-0.01%
2020/08/28	46	77.48	112	77.57	77.50	-66	42,692	-0.15%	大賣/
2020/08/27	2	77.60	4	78.25	77.50	-2	42,988	0.00%
2020/08/26	2	78.10	1	78.10	78.20	1	43,281	0.00%
2020/08/25	1	78.10	7	78.37	78.30	-6	43,441	-0.01%
2020/08/24	4	77.80	1	77.90	77.60	3	43,891	0.01%
2020/08/21	2	77.90	2	78.20	78.20	0	43,964	0.00%
2020/08/20	13.2	77.30	19	78.12	77.10	-5.8	43,929	-0.01%
2020/08/19	9	79.33	12	80.48	79.30	-3	43,368	-0.01%
2020/08/18	2	79.50	3	79.63	79.80	-1	43,283	0.00%
2020/08/17	2	80.15	7.2	80.19	80.20	-5.2	43,604	-0.01%
2020/08/14	5	80.16	26	80.00	80.40	-21	43,618	-0.05%
2020/08/13	104.3	80.04	59	79.91	79.50	45.3	43,559	0.10%	大買/
2020/08/12	15	80.29	23	80.92	81.40	-8	42,948	-0.02%
2020/08/11	36	80.08	5	79.88	79.80	31	43,139	0.07%
2020/08/10	10.1	80.05	27	80.20	80.50	-16.9	43,407	-0.04%
2020/08/07	16	78.95	16	79.33	78.30	0	43,275	0.00%
2020/08/06	14	78.92	11	79.31	79.00	3	43,625	0.01%
2020/08/05	24	78.21	18	78.36	77.90	6	43,829	0.01%
2020/08/04	9	77.81	3	77.97	78.10	6	44,340	0.01%
2020/08/03	18	77.64	3	77.77	77.10	15	44,597	0.03%
2020/07/31	19	78.53	16	78.96	78.40	3	44,108	0.01%
2020/07/30	11.5	77.95	1	78.30	78.00	10.5	43,832	0.02%
2020/07/29	95.1	78.70	8	78.48	78.00	87.1	43,666	0.20%
2020/07/28	65	79.74	57	80.41	78.40	8	43,848	0.02%
2020/07/27	34.6	78.58	80	78.81	78.00	-45.4	43,342	-0.10%
2020/07/24	30	80.83	23	81.09	80.00	7	42,760	0.02%
2020/07/23	26.1	81.74	70	82.05	82.10	-43.9	42,348	-0.10%
2020/07/22	80	85.56	17	85.62	85.90	63	41,517	0.15%
2020/07/21	76.5	85.65	24.9	85.74	85.30	51.6	40,594	0.13%
2020/07/20	60	86.47	18	86.36	86.80	42	39,798	0.11%
2020/07/17	17	88.12	24	88.25	88.00	-7	39,066	-0.02%
2020/07/16	27.3	87.59	23	87.62	87.60	4.3	39,095	0.01%
2020/07/15	6	86.70	12	86.88	86.60	-6	38,790	-0.02%
2020/07/14	14	86.64	18	86.93	86.30	-4	39,163	-0.01%
2020/07/13	15	85.80	26	86.18	86.70	-11	39,298	-0.03%
2020/07/10	18	85.30	19	85.66	84.80	-1	39,392	0.00%
2020/07/09	39	86.28	4	86.30	86.20	35	39,134	0.09%
2020/07/08	13	86.98	9.2	87.02	87.00	3.8	38,728	0.01%
2020/07/07	32	86.59	45.6	86.76	87.00	-13.6	38,430	-0.04%
2020/07/06	28	86.50	24	86.45	86.40	4	38,484	0.01%
2020/07/03	81.3	85.28	42.6	85.38	85.30	38.7	39,251	0.10%
2020/07/02	50	85.28	59	85.73	86.00	-9	39,318	-0.02%
2020/07/01	59	86.66	63.2	86.90	85.90	-4.2	39,567	-0.01%
2020/06/30	73	86.01	105	86.15	86.30	-32	39,234	-0.08%	大賣/
2020/06/29	120	84.31	139	84.20	85.20	-19	38,911	-0.05%	大買/大賣/
2020/06/24	71	82.86	130	82.70	83.50	-59	37,861	-0.16%	大賣/
2020/06/23	51.2	79.74	37	80.14	80.20	14.2	37,387	0.04%
2020/06/22	22.4	78.59	0	0.00	78.90	22.4	37,269	0.06%
2020/06/19	9	78.47	4	78.58	78.80	5	37,883	0.01%
2020/06/18	7	78.03	1	78.30	78.50	6	37,988	0.02%
2020/06/17	2	78.00	8	78.63	78.20	-6	38,713	-0.02%
2020/06/16	27.8	77.97	36	78.28	78.40	-8.2	40,122	-0.02%
2020/06/15	32	77.45	39	77.52	77.00	-7	41,533	-0.02%
2020/06/12	36	77.23	28	77.37	78.00	8	42,349	0.02%
2020/06/11	25.7	79.36	26	79.22	78.60	-0.3	42,992	0.00%
2020/06/10	7.2	79.76	3	79.77	79.90	4.2	43,388	0.01%
2020/06/09	31	79.40	25	79.31	79.50	6	44,767	0.01%
2020/06/08	80	79.10	93	79.21	79.70	-13	45,559	-0.03%
2020/06/05	4	78.05	16	78.03	78.50	-12	45,175	-0.03%
2020/06/04	39	77.96	37	78.16	78.40	2	45,232	0.00%
2020/06/03	9	77.83	15	77.98	78.10	-6	45,254	-0.01%
2020/06/02	29.1	76.90	44	77.00	77.10	-14.9	45,186	-0.03%
2020/06/01	19	76.19	37.3	76.27	76.20	-18.3	45,106	-0.04%
2020/05/29	9	75.13	11	74.95	75.80	-2	45,158	0.00%
2020/05/28	22	75.55	24	75.62	75.30	-2	44,994	0.00%
2020/05/27	11	75.10	25	75.04	75.30	-14	45,453	-0.03%
2020/05/26	54	74.50	70	74.65	74.80	-16	45,969	-0.03%
2020/05/25	30	73.16	24	73.38	73.60	6	46,216	0.01%
2020/05/22	29	73.76	21.1	73.81	73.60	7.9	46,552	0.02%
2020/05/21	14	74.68	8	74.60	74.70	6	46,325	0.01%
2020/05/20	51	74.84	53	74.91	74.50	-2	46,417	0.00%
2020/05/19	60	75.24	52	75.13	74.80	8	46,489	0.02%
2020/05/18	165	75.80	194	75.74	75.00	-29	46,100	-0.06%	大買/大賣/
2020/05/15	60	77.52	48	77.50	77.10	12	45,526	0.03%
2020/05/14	33	78.14	31	78.53	78.20	2	45,023	0.00%
2020/05/13	24	78.30	36	78.31	78.80	-12	44,680	-0.03%
2020/05/12	80	77.57	47	77.70	77.30	33	44,565	0.07%
2020/05/11	48	77.85	69	78.07	78.90	-21	44,747	-0.05%
2020/05/08	21.1	76.38	29	76.65	76.20	-7.9	44,242	-0.02%
2020/05/07	13	75.05	15	74.95	75.20	-2	44,308	0.00%
2020/05/06	17	74.15	27	74.52	74.30	-10	44,218	-0.02%
2020/05/05	31.4	74.63	25	74.39	74.10	6.4	44,492	0.01%
2020/05/04	26	74.39	3	74.50	74.50	23	44,768	0.05%
2020/04/30	11	76.26	35	76.35	77.00	-24	44,694	-0.05%
2020/04/29	63	75.79	32	75.62	75.60	31	44,975	0.07%
2020/04/28	5	75.00	10	75.21	75.20	-5	45,609	-0.01%
2020/04/27	28.5	74.45	38	74.72	74.90	-9.5	47,798	-0.02%
2020/04/24	3	73.93	6	73.82	73.80	-3	47,910	-0.01%
2020/04/23	33	74.64	32	74.78	74.00	1	48,896	0.00%
2020/04/22	20	72.89	23	73.07	73.90	-3	48,768	-0.01%
2020/04/21	32	74.20	15	73.96	73.50	17	48,703	0.03%
2020/04/20	38	75.78	23	75.89	76.20	15	48,171	0.03%
2020/04/17	50.4	75.84	56	76.04	75.80	-5.6	48,024	-0.01%
2020/04/16	12	74.53	16	74.56	74.00	-4	47,392	-0.01%
2020/04/15	22	74.49	33	74.54	74.10	-11	47,157	-0.02%
2020/04/14	37	74.10	27.2	74.09	74.40	9.8	47,387	0.02%
2020/04/13	42	73.47	28	73.33	73.10	14	47,485	0.03%
2020/04/10	49.4	73.68	33	73.70	73.90	16.4	47,506	0.03%
2020/04/09	63	74.55	76	74.84	74.00	-13	47,817	-0.03%
2020/04/08	104	73.36	70	73.69	75.00	34	47,242	0.07%	大買/
2020/04/07	40	71.26	42	71.35	71.20	-2	45,981	0.00%
2020/04/06	44	69.80	35	69.71	70.20	9	45,466	0.02%
2020/04/01	48	70.14	46	70.10	70.00	2	44,975	0.00%
2020/03/31	175	70.06	168	70.07	69.90	7	44,733	0.02%	大買/大賣/
2020/03/30	25	69.83	17	69.91	70.00	8	44,283	0.02%
2020/03/27	129	71.13	105	71.66	70.10	24	43,919	0.05%	大買/大賣/
2020/03/26	32.2	70.99	19	70.83	71.00	13.2	43,204	0.03%
2020/03/25	100	71.33	101.3	72.10	71.40	-1.3	43,208	0.00%	大賣/
2020/03/24	63.2	69.93	49	69.97	69.40	14.2	42,793	0.03%
2020/03/23	134	67.81	113	67.90	67.50	21	43,074	0.05%	大買/大賣/
2020/03/20	44.5	69.68	44	70.05	70.80	0.5	42,561	0.00%
2020/03/19	123	67.54	182.3	68.12	66.30	-59.3	41,412	-0.14%	大買/大賣/
2020/03/18	36	70.36	52	70.52	70.00	-16	40,185	-0.04%
2020/03/17	38	71.19	49	70.69	70.60	-11	39,472	-0.03%
2020/03/16	53	72.33	39.6	72.48	71.10	13.4	38,858	0.03%
2020/03/13	193	71.61	202	70.32	74.60	-9	38,007	-0.02%	大買/大賣/
2020/03/12	39	76.14	100	75.61	74.70	-61	36,846	-0.17%
2020/03/11	26	79.06	125	78.61	78.60	-99	35,761	-0.28%	大賣/
2020/03/10	18	79.23	51	78.81	79.40	-33	35,582	-0.09%
2020/03/09	25.1	79.51	13	79.21	79.10	12.1	35,358	0.03%
2020/03/06	26	81.11	10.6	81.18	80.80	15.4	35,166	0.04%
2020/03/05	8	82.85	19	83.28	82.70	-11	35,040	-0.03%
2020/03/04	5	81.50	17	81.56	81.70	-12	35,049	-0.03%
2020/03/03	18	81.18	40	81.40	81.00	-22	34,888	-0.06%
2020/03/02	33	79.28	23	79.72	79.20	10	34,638	0.03%
2020/02/27	23.6	80.59	27	80.31	80.30	-3.4	34,937	-0.01%
2020/02/26	30	81.42	30	81.43	81.10	0	34,982	0.00%
2020/02/25	3	81.57	23	81.71	82.30	-20	34,763	-0.06%
2020/02/24	21	80.72	5	80.64	80.70	16	34,847	0.05%
2020/02/21	18	81.88	4	81.75	81.70	14	35,036	0.04%
2020/02/20	15	82.88	9.4	83.22	82.80	5.6	36,338	0.02%
2020/02/19	12.3	83.77	26	83.61	83.80	-13.7	36,346	-0.04%
2020/02/18	50	83.91	42	83.85	83.40	8	36,642	0.02%
2020/02/17	4.2	83.92	1	83.80	83.90	3.2	37,750	0.01%
2020/02/14	6	84.72	4	84.75	84.90	2	38,341	0.01%
2020/02/13	62.2	85.75	47	85.42	84.70	15.2	39,439	0.04%
2020/02/12	29	84.33	23	84.94	85.50	6	40,708	0.01%
2020/02/11	14	82.42	18	82.78	82.90	-4	41,559	-0.01%
2020/02/10	62	81.32	32	81.65	82.00	30	42,608	0.07%
2020/02/07	8	82.88	31	83.01	82.90	-23	43,602	-0.05%
2020/02/06	9	82.94	7	83.20	83.60	2	45,059	0.00%
2020/02/05	13	82.27	4.8	82.07	82.20	8.2	46,922	0.02%
2020/02/04	20	82.88	25.3	82.89	82.20	-5.3	48,200	-0.01%
2020/02/03	48.6	79.59	54	79.72	82.20	-5.4	48,094	-0.01%
2020/01/31	45	83.95	15	83.89	83.20	30	47,505	0.06%
2020/01/30	92.2	84.18	548.6	83.23	83.10	-456.4	47,070	-0.97%	大賣/鉅額交易
2020/01/20	16	92.51	22	92.99	92.30	-6	44,925	-0.01%
2020/01/17	20	91.58	74	91.91	92.30	-54	44,926	-0.12%
2020/01/16	5	89.88	0	0.00	90.00	5	44,307	0.01%
2020/01/15	0	0.00	11	90.02	89.90	-11	45,467	-0.02%
2020/01/14	14	89.73	18	89.83	90.00	-4	46,469	-0.01%
2020/01/13	9.5	89.17	29.5	89.12	89.60	-20	46,698	-0.04%
2020/01/10	23.5	88.74	22	88.11	89.00	1.5	47,630	0.00%
2020/01/09	43.5	87.42	4	87.43	87.10	39.5	48,452	0.08%
2020/01/08	62	87.07	97.8	87.72	86.50	-35.8	48,573	-0.07%
2020/01/07	31	89.28	128.6	90.15	89.10	-97.6	48,302	-0.20%	大賣/
2020/01/06	33.9	90.59	6.8	90.75	90.50	27.1	48,395	0.06%
2020/01/03	15	91.33	25	91.62	91.60	-10	48,271	-0.02%
2020/01/02	9.3	90.75	7.7	91.14	90.80	1.6	48,116	0.00%
2019/12/31	5	90.80	3.4	90.82	90.80	1.6	48,193	0.00%
2019/12/30	6	91.05	7	91.70	90.90	-1	48,265	0.00%
2019/12/27	19	91.42	14	91.70	91.50	5	48,462	0.01%
2019/12/26	5	90.86	1	90.80	90.80	4	48,560	0.01%
2019/12/25	2	91.05	22	91.06	91.00	-20	49,146	-0.04%
2019/12/24	13	91.02	0.2	90.90	90.90	12.8	49,384	0.03%
2019/12/23	15.2	90.92	11	91.05	91.50	4.2	49,552	0.01%
2019/12/20	100.3	91.87	5	92.14	91.10	95.3	49,578	0.19%
2019/12/19	9	91.52	10	92.02	92.20	-1	49,260	0.00%
2019/12/18	138	92.33	130	92.10	92.40	8	48,958	0.02%	大買/大賣/
2019/12/17	47	91.16	39	91.66	91.60	8	48,539	0.02%
2019/12/16	37	91.25	19.2	91.68	91.60	17.8	48,561	0.04%
2019/12/13	13.2	91.01	109	91.60	91.00	-95.8	48,552	-0.20%	大賣/
2019/12/12	3.8	91.49	16	91.63	91.00	-12.2	48,727	-0.03%
2019/12/11	15	90.83	29	91.03	91.30	-14	48,865	-0.03%
2019/12/10	64.3	90.38	0	0.00	90.30	64.3	49,354	0.13%
2019/12/09	61.8	90.90	29	91.07	91.00	32.8	49,715	0.07%
2019/12/06	27	90.13	13.8	90.46	90.50	13.2	49,472	0.03%
2019/12/05	109	90.12	22	90.39	89.90	87	49,467	0.18%	大買/
2019/12/04	27	89.16	18	89.75	89.50	9	49,622	0.02%
2019/12/03	3	88.63	14	89.81	90.00	-11	49,672	-0.02%
2019/12/02	24	88.33	116	88.42	88.60	-92	49,485	-0.19%	大賣/
2019/11/29	35	88.85	5	89.86	88.50	30	49,213	0.06%
2019/11/28	7	90.23	8	90.44	89.80	-1	48,897	0.00%
2019/11/27	8	90.35	31	90.00	90.60	-23	49,237	-0.05%
2019/11/26	28	89.81	120	90.14	89.90	-92	49,243	-0.19%	大賣/
2019/11/25	46	89.94	27	90.63	89.60	19	48,294	0.04%
2019/11/22	26.2	91.70	31.6	92.12	91.40	-5.4	47,978	-0.01%
2019/11/21	115	92.20	120	91.19	92.50	-5	47,972	-0.01%	大買/大賣/
2019/11/20	13	91.81	4	91.85	91.90	9	47,375	0.02%
2019/11/19	14	90.86	72	92.12	92.80	-58	47,024	-0.12%
2019/11/18	84	90.35	24	90.38	90.50	60	45,679	0.13%
2019/11/15	30	90.19	20	90.26	90.10	10	45,397	0.02%
2019/11/14	67.2	89.76	67	90.31	89.30	0.2	45,007	0.00%
2019/11/13	95	90.18	29	89.79	89.70	66	44,081	0.15%
2019/11/12	103	89.38	54	89.82	91.00	49	43,699	0.11%	大買/
2019/11/11	153	88.47	196	87.94	87.90	-43	42,815	-0.10%	大買/大賣/
2019/11/08	196.5	91.72	150.2	91.85	90.90	46.3	41,247	0.11%	大買/大賣/
2019/11/07	78.1	90.49	90.4	90.43	90.80	-12.4	39,749	-0.03%
2019/11/06	41.2	90.01	80	90.15	90.40	-38.9	38,542	-0.10%
2019/11/05	28	89.84	40.6	89.80	90.00	-12.6	37,282	-0.03%
2019/11/04	32	88.08	68	87.46	89.00	-36	36,054	-0.10%
2019/11/01	125	83.29	143.6	83.09	84.80	-18.6	34,294	-0.05%	大買/大賣/
2019/10/31	13	80.94	42	81.25	80.60	-29	33,093	-0.09%
2019/10/30	15	80.09	9	80.34	80.20	6	32,959	0.02%
2019/10/29	16	80.71	17	81.05	80.80	-1	32,835	0.00%
2019/10/28	1.3	80.08	17	80.44	80.10	-15.7	32,576	-0.05%
2019/10/25	29	79.94	47	80.02	80.20	-18	32,470	-0.06%
2019/10/24	179	80.43	25	80.64	80.50	154	32,252	0.48%	大買/鉅額交易
2019/10/23	206.8	79.97	58.8	80.16	80.50	148	32,630	0.45%	大買/鉅額交易
2019/10/22	194	78.81	70	79.34	79.50	124	32,364	0.38%	大買/鉅額交易
2019/10/21	5	76.74	24	77.19	77.60	-19	31,601	-0.06%
2019/10/18	68	77.90	145	77.72	76.90	-77	31,704	-0.24%	大賣/
2019/10/17	134.3	75.55	107	76.54	77.20	27.3	30,791	0.09%	大買/大賣/
2019/10/16	2.2	75.08	112	74.83	75.00	-109.8	29,769	-0.37%	大賣/鉅額交易
2019/10/15	28	74.84	18	75.24	74.70	10	29,704	0.03%
2019/10/14	7	74.24	6	74.35	74.50	1	30,027	0.00%
2019/10/09	5	73.38	20	73.30	72.90	-15	29,767	-0.05%
2019/10/08	7.2	73.79	13	73.74	74.00	-5.9	29,894	-0.02%
2019/10/07	33	73.66	5	73.76	73.40	28	29,759	0.09%
2019/10/04	4	72.08	3	72.63	72.70	1	29,672	0.00%
2019/10/03	20.1	71.83	27	71.80	72.00	-7	29,708	-0.02%
2019/10/02	8	72.31	1.6	72.40	72.30	6.4	29,572	0.02%
2019/10/01	112	72.29	109	72.60	72.60	3	29,331	0.01%	大買/大賣/
2019/09/27	11	73.85	0	0.00	73.20	11	28,815	0.04%
2019/09/26	3	74.37	5	74.30	74.00	-2	28,901	-0.01%
2019/09/25	0	0.00	71	74.80	74.80	-71	28,895	-0.25%
2019/09/24	8	74.99	5	74.92	74.90	3	29,218	0.01%
2019/09/23	41	74.55	2	74.65	74.70	39	29,240	0.13%
2019/09/20	5.2	73.96	14	74.18	74.50	-8.8	29,577	-0.03%
2019/09/19	42	73.92	1	73.60	73.50	41	29,314	0.14%
2019/09/18	59	74.60	42	74.73	74.40	17	29,144	0.06%
2019/09/17	59	74.94	27	75.11	74.60	32	29,059	0.11%
2019/09/16	90	75.62	41	75.96	76.00	49	29,303	0.17%
2019/09/12	36.2	75.62	35.8	75.56	76.00	0.4	29,068	0.00%
2019/09/11	42	74.46	118	74.89	74.50	-76	28,869	-0.26%	大賣/
2019/09/10	16.6	74.08	2	74.00	74.10	14.6	28,884	0.05%
2019/09/09	31	74.99	25	75.04	74.70	6	29,030	0.02%
2019/09/06	107	75.57	50	75.52	75.00	57	29,372	0.19%	大買/
2019/09/05	5	74.54	3	75.03	74.90	2	29,587	0.01%
2019/09/04	11	74.14	41	74.21	74.30	-30	29,815	-0.10%
2019/09/03	44	73.80	11	74.20	73.60	33	29,905	0.11%
2019/09/02	145	74.08	4	74.05	74.00	141	30,251	0.47%	大買/鉅額交易
2019/08/30	0	0.00	22	73.51	74.20	-22	30,587	-0.07%
2019/08/29	25	71.94	3.6	71.95	71.90	21.4	30,724	0.07%
2019/08/28	5	72.26	3	72.40	72.40	2	31,041	0.01%
2019/08/27	10.5	72.32	3	72.07	72.20	7.5	31,307	0.02%
2019/08/26	6.2	71.84	77	72.00	72.00	-70.8	31,562	-0.22%
2019/08/23	2.3	73.45	3	73.30	73.30	-0.7	31,812	0.00%
2019/08/22	3	73.97	12	73.73	73.90	-9	32,267	-0.03%
2019/08/21	7	73.47	4	73.53	73.50	3	34,158	0.01%
2019/08/20	4	72.50	4	72.45	72.40	0	34,127	0.00%
2019/08/19	8	72.54	7	72.59	72.40	1	34,491	0.00%
2019/08/16	8	71.59	9	72.53	72.00	-1	35,197	0.00%
2019/08/15	7	71.56	0	0.00	71.60	7	35,147	0.02%
2019/08/14	15	73.54	4	73.08	72.60	11	35,268	0.03%
2019/08/13	5	73.14	0	0.00	72.90	5	35,218	0.01%
2019/08/12	4.2	73.49	9	73.72	73.70	-4.8	35,749	-0.01%
2019/08/08	2	73.05	1	73.00	73.10	1	36,472	0.00%
2019/08/07	15	73.31	4	73.13	72.90	11	37,306	0.03%
2019/08/06	11	72.18	75	71.09	73.30	-64	37,843	-0.17%
2019/08/05	107	73.50	82	74.80	72.80	25	37,786	0.07%	大買/
2019/08/02	22.2	76.08	412	76.47	75.50	-389.8	37,404	-1.04%	大賣/鉅額交易
2019/08/01	36	77.90	2	78.25	77.90	34	37,162	0.09%
2019/07/31	7	77.89	6	78.20	78.60	1	37,041	0.00%
2019/07/30	35	78.12	7	78.10	77.80	28	37,167	0.08%
2019/07/29	4.2	78.30	4.5	78.58	78.40	-0.3	37,511	0.00%
2019/07/26	47	78.52	8	78.48	78.40	39	37,626	0.10%
2019/07/25	27.1	78.33	73	78.41	78.60	-46	37,671	-0.12%
2019/07/24	110	81.23	31	81.23	81.30	79	37,192	0.21%	大買/
2019/07/23	104	80.99	4	80.90	80.90	100	36,534	0.27%	大買/
2019/07/22	5	80.22	68	79.80	80.60	-63	36,414	-0.17%
2019/07/19	6	79.67	18.5	79.73	79.30	-12.5	36,308	-0.03%
2019/07/18	14.7	79.17	0	0.00	79.00	14.7	36,773	0.04%
2019/07/17	17.3	80.10	15	80.13	79.30	2.3	37,533	0.01%
2019/07/16	29.5	80.21	46.1	79.87	80.00	-16.6	37,702	-0.04%
2019/07/15	110	76.74	66	77.13	78.10	44	38,121	0.12%	大買/
2019/07/12	58	77.72	57	77.78	77.60	1	40,175	0.00%
2019/07/11	81	78.18	13	78.62	78.20	68	41,245	0.16%
2019/07/10	3.6	77.90	1	78.70	77.90	2.6	42,238	0.01%
2019/07/09	10	78.22	5	78.00	77.90	5	43,101	0.01%
2019/07/08	7	78.71	13	78.75	79.00	-6	43,727	-0.01%
2019/07/05	3	77.90	1	78.10	78.20	2	44,148	0.00%
2019/07/04	12.4	77.88	1	78.10	77.70	11.4	44,538	0.03%
2019/07/03	31	78.04	5.6	77.70	77.50	25.4	44,768	0.06%
2019/07/02	48	78.96	15	79.17	79.10	33	45,091	0.07%
2019/07/01	74	79.02	39	79.04	79.40	35	45,435	0.08%
2019/06/28	3	77.73	10.1	77.84	77.40	-7.1	46,469	-0.02%
2019/06/27	22	77.17	27	77.58	77.40	-5	48,925	-0.01%
2019/06/26	6	76.37	22	76.13	76.30	-16	49,037	-0.03%
2019/06/25	13	76.49	0	0.00	76.40	13	48,862	0.03%
2019/06/24	31	76.06	19	76.52	77.10	12	48,644	0.02%
2019/06/21	130	78.23	97	77.53	76.80	33	48,291	0.07%	大買/
2019/06/20	12	77.43	20	77.66	77.70	-8	47,665	-0.02%
2019/06/19	3	77.03	13	77.03	77.20	-10	47,481	-0.02%
2019/06/18	29	76.56	69.6	75.92	75.90	-40.6	46,966	-0.09%
2019/06/17	23	75.90	35	75.87	76.40	-12	46,586	-0.03%
2019/06/14	26	75.00	20	75.26	75.10	6	46,296	0.01%
2019/06/13	30	73.92	70	73.94	74.20	-40	45,938	-0.09%
2019/06/12	53	73.46	11.8	73.25	73.70	41.2	45,892	0.09%
2019/06/11	24	72.54	60	72.33	72.40	-36	45,480	-0.08%
2019/06/10	87	72.08	20	71.81	72.10	67	45,277	0.15%
2019/06/06	14	71.35	16.4	71.47	71.10	-2.4	44,971	-0.01%
2019/06/05	57.2	72.43	26	72.07	71.00	31.2	44,606	0.07%
2019/06/04	10	72.16	5	72.40	71.80	5	44,249	0.01%
2019/06/03	58	72.98	46	73.25	73.40	12	43,903	0.03%
2019/05/31	102	73.55	133	73.93	73.90	-31	43,607	-0.07%	大買/大賣/
2019/05/30	60	72.85	51.9	73.07	73.40	8.1	42,989	0.02%
2019/05/29	40	70.95	18	71.62	72.20	22	42,844	0.05%
2019/05/28	7	71.50	0	0.00	71.20	7	42,521	0.02%
2019/05/27	11.4	71.52	4	71.73	71.40	7.4	40,574	0.02%
2019/05/24	11	71.71	2	71.45	71.40	9	40,541	0.02%
2019/05/23	39.6	72.05	5	71.92	71.50	34.6	40,262	0.09%
2019/05/22	20.2	74.49	3	74.20	74.00	17.2	39,723	0.04%
2019/05/21	22	74.98	5	75.20	75.00	17	39,988	0.04%
2019/05/20	20	74.97	17	74.84	75.00	3	39,825	0.01%
2019/05/17	64	75.04	35	76.07	74.70	29	39,707	0.07%
2019/05/16	46	77.15	1	78.10	75.90	45	39,278	0.11%
2019/05/15	45	77.79	18	77.88	77.80	27	38,512	0.07%
2019/05/14	47	79.67	18.8	79.77	79.70	28.2	37,886	0.07%
2019/05/13	8	82.36	4	81.80	81.20	4	37,563	0.01%
2019/05/10	50	84.04	17	84.76	83.70	33	37,575	0.09%
2019/05/09	65.2	84.73	10	84.89	84.30	55.2	37,560	0.15%
2019/05/08	6	85.55	14.3	85.68	85.90	-8.3	37,350	-0.02%
2019/05/07	12.5	86.88	15	86.90	86.60	-2.5	37,276	-0.01%
2019/05/06	68	85.47	34	85.49	84.90	34	37,269	0.09%
2019/05/03	18	88.06	7	87.60	88.20	11	36,812	0.03%
2019/05/02	9.2	86.52	9	87.03	86.90	0.2	36,616	0.00%
2019/04/30	22	86.81	15.8	87.12	86.90	6.2	36,365	0.02%
2019/04/29	7	87.81	44	88.14	87.80	-37	36,026	-0.10%
2019/04/26	30.5	87.08	38	87.42	87.40	-7.5	35,703	-0.02%
2019/04/25	6	86.85	17	86.58	86.80	-11	35,423	-0.03%
2019/04/24	74	87.31	36	87.15	86.90	38	35,170	0.11%
2019/04/23	61	87.76	54.9	87.95	88.30	6.1	34,864	0.02%
2019/04/22	221.4	88.08	67.2	88.33	87.80	154.2	34,003	0.45%	大買/鉅額交易
2019/04/19	84	89.54	62	89.90	88.90	22	33,706	0.07%
2019/04/18	81	93.17	74	93.97	91.60	7	32,619	0.02%
2019/04/17	47	91.57	44.6	91.51	91.80	2.4	30,553	0.01%
2019/04/16	33.9	90.09	33	90.29	89.90	0.9	29,346	0.00%
2019/04/15	48.4	88.54	67	88.20	89.30	-18.6	28,411	-0.07%
2019/04/12	27.4	86.07	42.2	86.02	86.50	-14.8	27,828	-0.05%
2019/04/11	13	83.74	19	84.11	83.80	-6	27,456	-0.02%
2019/04/10	3	82.77	8	83.04	83.00	-5	26,990	-0.02%
2019/04/09	3	82.13	4.6	82.50	82.50	-1.6	26,686	-0.01%
2019/04/08	22	82.56	7	82.71	82.40	15	26,501	0.06%
2019/04/03	17.6	81.47	34	81.79	81.90	-16.4	25,825	-0.06%
2019/04/02	36	82.29	23	82.50	82.00	13	25,304	0.05%
2019/04/01	50.2	80.00	258	79.95	80.80	-207.8	23,838	-0.87%	大賣/鉅額交易
2019/03/29	24	72.02	16	73.08	73.50	8	21,133	0.04%
2019/03/28	0	0.00	0.2	71.80	71.80	-0.2	21,058	0.00%
2019/03/27	0	0.00	1	72.00	71.90	-1	21,359	0.00%
2019/03/26	0	0.00	10	71.70	71.80	-10	21,516	-0.05%
2019/03/25	114	71.34	6.4	71.88	71.20	107.6	21,784	0.49%	大買/鉅額交易
2019/03/22	3	73.07	28	73.03	73.00	-25	21,732	-0.12%
2019/03/21	99	73.00	8	72.95	73.00	91	21,996	0.41%
2019/03/20	2	72.25	9	72.21	72.40	-7	22,458	-0.03%
2019/03/19	15	71.97	2	72.40	72.30	13	23,024	0.06%
2019/03/18	4	71.55	15	71.53	72.00	-11	23,226	-0.05%
2019/03/15	6	70.63	0	0.00	70.60	6	23,470	0.03%
2019/03/14	0	0.00	2	70.90	71.10	-2	23,311	-0.01%
2019/03/13	1.6	70.80	1	70.80	70.70	0.6	24,214	0.00%
2019/03/12	75	71.29	68	71.20	71.20	7	24,353	0.03%
2019/03/11	2.4	70.48	0	0.00	70.40	2.4	24,453	0.01%
2019/03/08	18	70.76	6	71.12	70.70	12	24,916	0.05%
2019/03/07	3.2	71.61	2	71.60	71.60	1.2	25,765	0.00%
2019/03/06	0	0.00	2	72.40	72.50	-2	26,193	-0.01%
2019/03/05	20	71.75	15	71.87	71.90	5	26,787	0.02%
2019/03/04	15	71.85	5	71.94	72.20	10	26,928	0.04%
2019/02/27	5	72.46	3	72.87	72.70	2	26,754	0.01%
2019/02/26	9.5	73.22	5	73.26	72.80	4.5	26,722	0.02%
2019/02/25	4	72.85	1	73.40	73.40	3	26,937	0.01%
2019/02/22	6.6	73.20	2	73.20	73.50	4.6	27,267	0.02%
2019/02/21	3.8	73.36	16	73.67	73.80	-12.2	27,552	-0.04%
2019/02/20	6	73.07	19	73.29	73.20	-13	27,545	-0.05%
2019/02/19	5	71.86	11	71.96	72.00	-6	27,169	-0.02%
2019/02/18	16	71.20	22	71.40	71.00	-6	27,351	-0.02%
2019/02/15	35	70.65	3	70.33	70.30	32	27,533	0.12%
2019/02/14	12	71.58	1	71.70	71.40	11	27,638	0.04%
2019/02/13	15	72.39	9	72.38	72.00	6	27,733	0.02%
2019/02/12	8	71.46	56	71.69	72.00	-48	27,694	-0.17%
2019/02/11	1	69.90	2	71.30	69.90	-1	27,543	0.00%
2019/01/30	1.9	70.00	10	70.25	70.00	-8.1	27,311	-0.03%
2019/01/29	12	69.95	0	0.00	69.90	12	27,329	0.04%
2019/01/28	2	70.85	3.8	70.83	70.80	-1.8	27,288	-0.01%
2019/01/25	0	0.00	10	70.90	70.70	-10	27,511	-0.04%
2019/01/24	0	0.00	1	70.10	70.00	-1	27,455	0.00%
2019/01/23	22	70.07	3	70.20	69.70	19	27,740	0.07%
2019/01/22	4	70.53	6	70.65	70.70	-2	27,933	-0.01%
2019/01/21	0	0.00	13.8	71.09	71.20	-13.8	28,393	-0.05%
2019/01/18	3	70.63	14	70.59	70.80	-11	29,728	-0.04%
2019/01/17	2.2	70.44	25	70.48	70.40	-22.8	30,927	-0.07%
2019/01/16	4.2	70.03	10	70.20	70.20	-5.8	31,610	-0.02%
2019/01/15	47.2	70.46	108.8	69.88	70.30	-61.6	31,959	-0.19%	大賣/
2019/01/14	2	68.75	20	69.05	68.70	-18	32,168	-0.06%
2019/01/11	2	69.45	8	69.81	69.40	-6	33,547	-0.02%
2019/01/10	9	69.21	1.4	69.26	69.30	7.6	33,515	0.02%
2019/01/09	19	69.61	28	69.82	69.90	-9	33,515	-0.03%
2019/01/08	24	68.57	1	68.60	68.60	23	33,510	0.07%
2019/01/07	3.4	68.86	29	69.14	69.30	-25.6	33,710	-0.08%
2019/01/04	43	67.46	12	67.62	67.60	31	33,606	0.09%
2019/01/03	14	68.81	1	68.90	68.90	13	33,646	0.04%
2019/01/02	9.2	70.19	0	0.00	70.10	9.2	33,501	0.03%
2018/12/28	155	71.10	156	70.80	70.80	-1	33,856	0.00%	大買/大賣/
2018/12/27	0.6	70.80	6	71.63	70.80	-5.4	34,100	-0.02%
2018/12/26	3	70.43	0.8	70.30	70.20	2.2	34,354	0.01%
2018/12/25	7	70.36	3	70.30	70.70	4	34,538	0.01%
2018/12/24	1	71.10	3.7	71.13	71.40	-2.7	35,126	-0.01%
2018/12/22	0.8	70.90	4	71.10	70.90	-3.2	35,373	-0.01%
2018/12/21	8.2	70.66	0	0.00	71.40	8.2	35,779	0.02%
2018/12/20	2.7	71.57	26	71.52	71.50	-23.3	35,804	-0.07%
2018/12/19	1	70.90	2	71.45	71.80	-1	35,643	0.00%
2018/12/18	6	70.43	74	70.53	70.80	-68	35,873	-0.19%
2018/12/17	2	71.25	27	71.78	71.10	-25	36,093	-0.07%
2018/12/14	28.1	71.79	25	71.51	71.50	3.1	36,528	0.01%
2018/12/13	14.4	72.46	73	71.85	73.00	-58.6	36,813	-0.16%
2018/12/12	65	71.23	42	70.67	71.20	23	37,341	0.06%
2018/12/11	4	68.60	12.8	68.70	68.40	-8.8	37,568	-0.02%
2018/12/10	28.2	67.91	73.4	68.24	67.70	-45.2	37,759	-0.12%
2018/12/07	13.5	69.39	18	69.16	69.10	-4.5	37,568	-0.01%
2018/12/06	66	70.00	61.1	68.97	69.00	4.9	37,365	0.01%
2018/12/05	117	72.00	103	72.24	71.60	14	36,597	0.04%	大買/大賣/
2018/12/04	1.2	73.42	5	73.72	73.40	-3.8	36,922	-0.01%
2018/12/03	6	73.50	9	73.84	74.00	-3	36,977	-0.01%
2018/11/30	51	73.10	63.2	73.61	71.90	-12.2	36,598	-0.03%
2018/11/29	128	73.05	49	73.88	72.40	79	35,692	0.22%	大買/
2018/11/28	26	72.45	18	72.29	73.10	8	35,289	0.02%
2018/11/27	19	70.49	10	70.70	70.70	9	34,839	0.03%
2018/11/26	8	71.03	16	70.95	71.00	-8	34,800	-0.02%
2018/11/23	8	70.06	11.4	70.10	70.00	-3.4	34,663	-0.01%
2018/11/22	16	69.94	3	70.60	69.50	13	34,653	0.04%
2018/11/21	197	69.09	173	70.58	70.60	24	34,466	0.07%	大買/大賣/
2018/11/20	61.6	71.65	6	71.70	71.00	55.6	34,147	0.16%
2018/11/19	21	73.27	0	0.00	73.40	21	33,901	0.06%
2018/11/16	1.9	74.34	0	0.00	74.30	1.9	34,199	0.01%
2018/11/15	2.6	73.29	7	74.03	74.50	-4.4	35,037	-0.01%
2018/11/14	10	73.53	14.2	74.19	73.30	-4.2	34,998	-0.01%
2018/11/13	11	74.35	10	74.33	74.40	1	34,972	0.00%
2018/11/12	3.2	76.02	15	76.43	76.20	-11.8	34,899	-0.03%
2018/11/09	23	75.65	0	0.00	76.10	23	35,101	0.07%
2018/11/08	26.1	76.93	15	77.09	76.60	11.1	35,138	0.03%
2018/11/07	1	77.60	3	77.97	77.90	-2	35,022	-0.01%
2018/11/06	18	78.27	30	78.06	77.30	-12	35,016	-0.03%
2018/11/05	44.6	80.24	2.8	79.79	80.00	41.8	35,081	0.12%
2018/11/02	35.8	79.88	22	80.55	81.00	13.8	35,222	0.04%
2018/11/01	28	79.40	3.4	79.67	79.90	24.6	35,105	0.07%
2018/10/31	0.7	78.80	61	78.39	78.80	-60.3	35,267	-0.17%
2018/10/30	157	75.50	168	76.31	76.40	-11	35,030	-0.03%	大買/大賣/
2018/10/29	31.2	76.48	35	76.75	75.50	-3.8	35,063	-0.01%
2018/10/26	64.3	76.73	28.4	78.04	76.20	35.9	35,074	0.10%
2018/10/17	121.4	69.25	20.7	70.16	68.10	100.7	34,592	0.29%	大買/
2018/10/16	53	70.09	18.1	70.18	70.40	34.9	33,758	0.10%
2018/10/15	16	70.63	25	70.88	70.50	-9	33,489	-0.03%
2018/10/12	73.1	70.25	56	70.96	71.90	17.1	33,508	0.05%
2018/10/11	55	70.77	35	70.31	70.10	20	33,512	0.06%
2018/10/09	5.5	75.52	0	0.00	75.30	5.5	32,293	0.02%
2018/10/08	9	75.47	3	75.80	75.50	6	32,342	0.02%
2018/10/05	20	75.65	5	75.70	75.60	15	32,631	0.05%
2018/10/04	31	76.62	14	77.47	76.20	17	32,542	0.05%
2018/10/03	0	0.00	3	77.70	77.80	-3	32,668	-0.01%
2018/10/02	19	78.66	3	78.13	78.10	16	32,896	0.05%
2018/10/01	5	80.04	6	79.95	79.90	-1	32,641	0.00%
2018/09/28	3	78.70	6	78.92	79.20	-3	32,840	-0.01%
2018/09/27	37	77.85	47.1	77.96	78.70	-10.1	32,499	-0.03%
2018/09/26	20	77.48	33.2	77.57	77.30	-13.2	32,279	-0.04%
2018/09/25	6	75.93	4	76.03	76.10	2	32,142	0.01%
2018/09/21	21.5	75.34	18	75.71	75.80	3.5	32,370	0.01%
2018/09/20	35	75.58	4	75.88	75.60	31	32,265	0.10%
2018/09/19	12.3	76.00	4	76.20	76.40	8.3	32,294	0.03%
2018/09/18	26	76.24	2	76.00	75.80	24	32,335	0.07%
2018/09/17	1.5	77.87	0	0.00	77.80	1.5	32,456	0.00%
2018/09/14	38	76.76	75	77.60	77.90	-37	32,799	-0.11%
2018/09/13	40	76.17	17.3	76.23	76.00	22.7	32,828	0.07%
2018/09/12	12	77.20	15	77.15	77.00	-3	32,740	-0.01%
2018/09/11	30	76.77	36	76.79	77.70	-6	32,803	-0.02%
2018/09/10	72.1	75.41	39	76.21	75.10	33.1	33,096	0.10%
2018/09/07	29.1	78.02	100	78.15	77.70	-70.9	32,715	-0.22%
2018/09/06	13.6	79.23	8	79.30	79.30	5.6	32,743	0.02%
2018/09/05	11	80.15	2	80.40	80.10	9	32,558	0.03%
2018/09/04	17	80.21	0	0.00	80.10	17	32,939	0.05%
2018/09/03	29.1	80.20	4	80.20	80.10	25.1	33,317	0.08%
2018/08/31	16	80.43	1	80.50	80.50	15	34,592	0.04%
2018/08/30	2.3	81.10	0	0.00	80.90	2.3	35,372	0.01%
2018/08/29	2.2	81.23	2	81.40	81.40	0.2	35,704	0.00%
2018/08/28	60	81.14	71	81.30	81.20	-11	35,877	-0.03%
2018/08/27	93	81.00	17	81.04	81.00	76	36,077	0.21%
2018/08/24	13	80.95	2	81.00	81.10	11	36,106	0.03%
2018/08/23	12	81.20	15	81.54	81.80	-3	37,143	-0.01%
2018/08/22	18.3	81.50	2	81.60	81.70	16.3	37,444	0.04%
2018/08/21	4	81.05	0	0.00	81.00	4	37,825	0.01%
2018/08/20	12	81.16	14	81.32	81.00	-2	38,555	-0.01%
2018/08/17	13	81.48	19	81.90	81.10	-6	39,047	-0.02%
2018/08/16	11	81.25	16	80.62	81.20	-5	39,033	-0.01%
2018/08/15	35	80.52	18.2	80.64	81.10	16.8	38,932	0.04%
2018/08/14	121	81.49	43	81.99	81.30	78	38,576	0.20%	大買/
2018/08/13	24	84.77	22	84.86	83.80	2	37,744	0.01%
2018/08/10	17	85.72	49	85.73	85.90	-32	37,559	-0.09%
2018/08/09	18.2	85.22	24	85.53	85.20	-5.8	37,496	-0.02%
2018/08/08	2	84.90	18	84.81	85.00	-16	37,984	-0.04%
2018/08/07	3	84.63	2	85.20	84.40	1	38,653	0.00%
2018/08/06	18	84.02	20	84.21	84.60	-2	40,277	0.00%
2018/08/03	5	83.16	12	83.68	83.80	-7	40,685	-0.02%
2018/08/02	12	83.23	6	83.50	82.80	6	40,725	0.01%
2018/08/01	1	84.10	7	84.16	84.10	-6	40,747	-0.01%
2018/07/31	4	83.58	0	0.00	83.80	4	40,718	0.01%
2018/07/30	3	83.60	19	84.04	84.20	-16	40,734	-0.04%
2018/07/27	11	83.23	6	83.45	83.20	5	40,533	0.01%
2018/07/26	15	82.91	7	82.99	83.50	8	40,985	0.02%
2018/07/25	11	82.80	72	82.81	82.70	-61	41,156	-0.15%
2018/07/24	122.5	85.18	54	85.57	85.20	68.5	41,023	0.17%	大買/
2018/07/23	13.3	85.24	7	85.36	85.50	6.3	40,405	0.02%
2018/07/20	9	84.68	24	84.92	85.30	-15	40,448	-0.04%
2018/07/19	28	84.79	38.2	84.99	85.20	-10.1	40,634	-0.02%
2018/07/18	33.2	83.90	43	83.99	84.10	-9.8	41,177	-0.02%
2018/07/17	14	82.64	5	83.12	82.90	9	41,148	0.02%
2018/07/16	5	83.14	23	83.18	82.80	-18	41,273	-0.04%
2018/07/13	32	82.03	56	82.44	82.90	-24	42,018	-0.06%
2018/07/12	24	80.97	21	81.30	81.20	3	42,639	0.01%
2018/07/11	56	81.44	132	81.52	81.60	-76	42,885	-0.18%	大賣/
2018/07/10	88	80.73	2	80.90	80.50	86	42,680	0.20%
2018/07/09	37	81.22	26	80.96	80.80	11	42,584	0.03%
2018/07/06	21	80.41	16	80.63	80.50	5	42,830	0.01%
2018/07/05	3	81.37	12	81.22	81.20	-9	42,840	-0.02%
2018/07/04	0	0.00	3	81.03	81.60	-3	43,143	-0.01%
2018/07/03	25	80.90	2	80.75	80.70	23	43,802	0.05%
2018/07/02	85	81.55	27	81.17	81.00	58	44,386	0.13%
2018/06/29	41	81.85	31	82.55	83.20	10	44,722	0.02%
2018/06/28	14	80.61	5.1	80.55	80.50	8.9	46,328	0.02%
2018/06/27	21	81.20	3	81.07	80.90	18	46,430	0.04%
2018/06/26	16	80.74	19	80.46	81.00	-3	46,386	-0.01%
2018/06/25	29.1	81.88	15	81.68	81.50	14.1	46,072	0.03%
2018/06/22	18.2	82.08	2	82.10	82.30	16.2	45,973	0.04%
2018/06/21	19	82.97	9	82.89	82.70	10	45,954	0.02%
2018/06/20	24	82.24	3	82.23	83.00	21	46,402	0.05%
2018/06/19	28	83.37	11	83.12	83.00	17	46,024	0.04%
2018/06/15	69	84.73	80	84.85	85.00	-11	45,391	-0.02%
2018/06/14	67	86.42	8	86.00	85.50	59	44,934	0.13%
2018/06/13	21	87.90	4	87.95	87.80	17	44,377	0.04%
2018/06/12	14	87.61	11	87.85	87.70	3	45,087	0.01%
2018/06/11	36	87.84	73.2	87.66	87.40	-37.2	45,024	-0.08%
2018/06/08	114	89.85	89	90.41	88.30	25	45,184	0.06%	大買/
2018/06/07	72	90.18	104	90.33	91.20	-32	44,916	-0.07%	大賣/
2018/06/06	15	88.54	27	89.03	89.10	-12	44,888	-0.03%
2018/06/05	22	87.77	25	87.96	88.10	-3	45,553	-0.01%
2018/06/04	18	87.58	26	87.83	87.80	-8	45,573	-0.02%
2018/06/01	20	86.34	17	86.49	86.60	3	45,724	0.01%
2018/05/31	68	86.63	55	87.16	85.70	13	45,907	0.03%
2018/05/30	19	86.87	31	87.13	87.40	-12	45,020	-0.03%
2018/05/29	36	87.89	54.4	88.36	87.60	-18.4	44,829	-0.04%
2018/05/28	23	88.64	85	88.55	88.80	-62	44,821	-0.14%
2018/05/25	27	86.14	61	86.08	86.50	-34	44,419	-0.08%
2018/05/24	34	83.71	52	84.04	84.10	-18	44,188	-0.04%
2018/05/23	21	83.86	5	83.92	83.60	16	44,702	0.04%
2018/05/22	45	84.21	8	84.39	84.00	37	45,124	0.08%
2018/05/21	28	85.06	14	85.06	85.00	14	45,700	0.03%
2018/05/18	60	84.39	20	84.28	83.90	40	46,339	0.09%
2018/05/17	35	84.93	37	85.35	84.20	-2	47,022	0.00%
2018/05/16	33	84.80	34.1	84.92	84.60	-1.1	47,215	0.00%
2018/05/15	57	86.68	70	87.37	86.00	-13	47,488	-0.03%
2018/05/14	54.4	88.71	115	89.41	89.00	-60.7	48,662	-0.12%	大賣/
2018/05/11	14	84.29	33	84.53	85.00	-19	47,388	-0.04%
2018/05/10	2	82.35	9	82.62	82.90	-7	47,391	-0.01%
2018/05/09	13	81.94	1	82.00	81.80	12	47,644	0.03%
2018/05/08	6	81.97	8	82.33	82.60	-2	48,053	0.00%
2018/05/07	18.7	81.23	29	81.77	81.60	-10.3	48,209	-0.02%
2018/05/04	10.2	80.65	6.7	80.61	80.40	3.6	48,519	0.01%
2018/05/03	47	80.36	17	80.52	80.10	30	48,855	0.06%
2018/05/02	8	82.59	13	82.65	81.80	-5	48,950	-0.01%
2018/04/30	36	82.54	9	82.51	82.90	27	49,029	0.06%
2018/04/27	3	81.13	46	81.10	81.50	-43	49,363	-0.09%
2018/04/26	33	81.01	34	81.06	80.60	-1	49,915	0.00%
2018/04/25	67	80.09	56	80.10	80.40	11	50,957	0.02%
2018/04/24	105	81.41	70	81.19	80.60	35	51,057	0.07%	大買/
2018/04/23	26	83.21	16	83.23	83.00	10	50,484	0.02%
2018/04/20	39	84.03	53	83.96	84.00	-14	50,371	-0.03%
2018/04/19	104.1	84.21	85	84.34	85.00	19.1	50,547	0.04%	大買/
2018/04/18	51	85.66	64.6	85.22	84.80	-13.6	50,204	-0.03%
2018/04/17	46	86.81	19	86.82	86.50	27	50,087	0.05%
2018/04/16	7	87.57	2	87.30	87.60	5	50,333	0.01%
2018/04/13	45	87.04	25	87.00	87.00	20	50,506	0.04%
2018/04/12	20	87.12	11	87.00	86.80	9	50,851	0.02%
2018/04/11	117.5	87.85	13	87.99	87.30	104.5	51,181	0.20%	大買/鉅額交易
2018/04/10	41	87.00	43	87.13	87.00	-2	51,411	0.00%
2018/04/09	29	86.80	31	87.09	87.40	-2	51,757	0.00%
2018/04/03	86	87.16	25	87.26	87.20	61	51,281	0.12%
2018/04/02	50.1	88.46	41	88.80	88.10	9.1	50,921	0.02%
2018/03/31	96	89.03	60	89.22	88.50	36	50,680	0.07%
2018/03/30	23	91.47	11	91.56	91.40	12	48,765	0.02%
2018/03/29	29	90.04	0	0.00	90.00	29	48,632	0.06%
2018/03/28	26	90.54	27.7	90.60	90.10	-1.7	48,333	0.00%
2018/03/27	24	91.01	7	91.20	91.20	17	48,237	0.04%
2018/03/26	27	89.81	49	89.84	90.20	-22	48,082	-0.05%
2018/03/23	35	90.90	3	90.70	90.40	32	48,202	0.07%
2018/03/22	6	92.82	1.1	92.52	92.80	4.9	48,376	0.01%
2018/03/21	16	92.27	13	92.51	92.40	3	48,263	0.01%
2018/03/20	16	92.58	24	92.59	92.60	-8	48,615	-0.02%
2018/03/19	14	92.86	4	92.78	92.90	10	48,662	0.02%
2018/03/16	67.2	93.51	64	94.03	92.80	3.2	48,767	0.01%
2018/03/15	37	92.91	14	92.88	93.40	23	48,424	0.05%
2018/03/14	49	93.78	13	93.62	93.30	36	48,939	0.07%
2018/03/13	70	95.71	31	95.57	95.20	39	48,868	0.08%
2018/03/12	11	93.95	70.3	93.97	94.30	-59.3	48,136	-0.12%
2018/03/09	37	91.23	46	91.64	91.90	-9	48,311	-0.02%
2018/03/08	4	89.63	4	89.48	89.40	0	48,434	0.00%
2018/03/07	24	89.59	44	89.74	88.50	-20	48,600	-0.04%
2018/03/06	38	88.10	50	88.37	88.20	-12	49,225	-0.02%
2018/03/05	21	87.24	10	87.20	87.00	11	49,994	0.02%
2018/03/02	18	87.31	1	87.80	87.80	17	49,680	0.03%
2018/03/01	10	87.97	0	0.00	87.90	10	49,850	0.02%
2018/02/27	7	88.84	7	89.23	88.10	0	49,752	0.00%
2018/02/26	47	89.01	47	89.50	88.80	0	49,448	0.00%
2018/02/23	71	88.48	79	89.08	88.90	-8	49,325	-0.02%
2018/02/22	17	87.85	11	87.81	87.90	6	49,530	0.01%
2018/02/21	26.1	88.44	45	88.55	88.20	-18.9	49,335	-0.04%
2018/02/12	48	87.94	39.2	87.99	87.60	8.8	48,915	0.02%
2018/02/09	72.6	86.67	44	86.59	87.50	28.6	48,743	0.06%
2018/02/08	50	89.42	135	89.65	89.00	-85	48,453	-0.18%	大賣/
2018/02/07	47	90.34	30	90.61	90.00	17	49,905	0.03%
2018/02/06	127.2	89.83	77	90.26	89.20	50.2	49,153	0.10%	大買/
2018/02/05	23	92.99	29	92.98	92.80	-6	47,142	-0.01%
2018/02/02	18.1	94.13	80	94.37	95.20	-61.9	47,140	-0.13%
2018/02/01	26	93.65	28	93.96	93.50	-2	47,024	0.00%
2018/01/31	40.1	92.31	37	92.42	92.20	3.1	46,756	0.01%
2018/01/30	11.1	93.99	7	93.96	93.60	4.1	46,299	0.01%
2018/01/29	33	95.07	16	95.14	94.70	17	46,043	0.04%
2018/01/26	34	95.37	18	95.26	95.40	16	45,847	0.03%
2018/01/25	14	95.42	78	95.86	95.40	-64	45,486	-0.14%
2018/01/24	51	96.20	14	96.38	95.90	37	44,848	0.08%
2018/01/23	38	95.82	44	95.96	96.90	-6	44,696	-0.01%
2018/01/22	34	96.99	94	96.63	96.60	-60	44,513	-0.13%
2018/01/19	157	96.13	75	95.44	96.90	82	43,848	0.19%	大買/
2018/01/18	58	94.19	17	94.44	93.80	41	42,486	0.10%
2018/01/17	5	92.94	14	93.04	93.40	-9	42,043	-0.02%
2018/01/16	40	93.16	35	93.26	93.40	5	41,887	0.01%
2018/01/15	36	93.04	55	92.68	93.30	-19	41,766	-0.05%
2018/01/12	36	91.97	44.1	91.99	91.80	-8.1	41,540	-0.02%
2018/01/11	93.3	91.39	34	91.44	91.40	59.3	41,459	0.14%
2018/01/10	50.5	90.88	58	90.85	90.80	-7.5	40,939	-0.02%
2018/01/09	49	91.94	10	91.97	91.80	39	40,640	0.10%
2018/01/08	41	91.90	27	92.33	91.80	14	40,616	0.03%
2018/01/05	69	92.31	20	92.61	93.00	49	40,275	0.12%
2018/01/04	49	92.84	2	93.10	92.60	47	39,996	0.12%
2018/01/03	20	94.25	5	94.50	94.00	15	39,819	0.04%
2018/01/02	8	95.21	8	95.14	95.00	0	39,215	0.00%