鴻海 (2317)-玉山-新竹券商分點個股進出

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
169.5
漲跌
--
漲幅
0.00%
成交量
75,036張
產業
上市其他電子類股
5927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－玉山-新竹券商分點個股進出

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

玉山-新竹券商分點個股進出
玉山-新竹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
2024/05/08	251	170.16	240.2	168.67	169.50	10.7	113,075	0.01%	大買/大賣/
2024/05/07	62.6	168.93	53.4	169.12	169.50	9.2	112,117	0.01%
2024/05/06	49.6	164.67	143.7	165.47	167.50	-94.1	110,314	-0.09%	大賣/
2024/05/03	16.6	157.34	43	157.27	156.00	-26.4	107,787	-0.02%
2024/05/02	13.1	153.36	8.1	153.72	154.00	5	107,073	0.00%
2024/04/30	36.4	157.17	14.2	157.07	156.00	22.2	106,176	0.02%
2024/04/29	111.2	157.17	161.8	157.58	158.50	-50.6	105,289	-0.05%	大買/大賣/
2024/04/26	130	157.17	260	155.65	155.00	-130	104,036	-0.12%	大買/大賣/鉅額交易
2024/04/25	178.7	153.13	111.2	153.82	151.50	67.5	102,659	0.07%	大買/大賣/
2024/04/24	278.8	150.30	360.7	150.89	156.00	-81.9	101,157	-0.08%	大買/大賣/
2024/04/23	143.3	144.21	138.2	144.52	144.00	5.1	98,752	0.01%	大買/大賣/
2024/04/22	149.9	143.44	124	143.86	143.00	25.9	98,059	0.03%	大買/大賣/
2024/04/19	228.3	142.17	192.8	142.13	143.00	35.5	97,247	0.04%	大買/大賣/
2024/04/18	131.3	147.35	131.1	147.62	148.00	0.2	95,526	0.00%	大買/大賣/
2024/04/17	62.8	144.44	40.4	146.22	146.50	22.4	94,851	0.02%
2024/04/16	181	140.51	179.1	140.34	141.00	2	93,480	0.00%	大買/大賣/
2024/04/15	192.8	146.54	121.7	147.91	146.00	71	90,976	0.08%	大買/大賣/
2024/04/12	111.5	150.60	119.7	152.24	150.50	-8.2	89,690	-0.01%	大買/大賣/
2024/04/11	273.4	149.74	152.7	150.33	150.00	120.7	87,961	0.14%	大買/大賣/鉅額交易
2024/04/10	70	156.53	26.9	155.71	154.50	43.1	85,355	0.05%
2024/04/09	78.6	158.48	48.4	159.46	158.00	30.1	84,044	0.04%
2024/04/08	36	158.01	76	157.84	158.00	-39.9	82,682	-0.05%
2024/04/03	50.7	156.21	36.1	157.46	159.00	14.6	81,311	0.02%
2024/04/02	41.8	154.49	383.5	153.83	159.00	-341.8	79,344	-0.43%	大賣/鉅額交易
2024/04/01	36.4	151.88	42.9	152.31	150.50	-6.5	76,692	-0.01%
2024/03/29	119.3	153.11	29.2	152.25	150.00	90	75,560	0.12%	大買/
2024/03/28	129.1	153.27	110.6	153.73	155.50	18.5	73,210	0.03%	大買/大賣/
2024/03/27	40.6	146.56	105.7	146.45	148.50	-65.1	70,339	-0.09%	大賣/
2024/03/26	139.9	145.16	70.8	142.73	142.00	69.1	68,483	0.10%	大買/
2024/03/25	73.4	145.34	211.6	144.56	145.50	-138.2	66,381	-0.21%	大賣/鉅額交易
2024/03/22	105.9	145.20	52.5	145.35	145.50	53.5	64,505	0.08%	大買/
2024/03/21	35.3	141.50	65.5	142.03	142.50	-30.3	61,032	-0.05%
2024/03/20	63.3	138.52	75.8	139.00	138.00	-12.5	58,649	-0.02%
2024/03/19	39.4	133.75	62.7	134.02	136.00	-23.3	55,781	-0.04%
2024/03/18	99.3	134.30	66.6	133.92	136.00	32.7	53,182	0.06%
2024/03/15	103	130.78	266.3	130.56	132.00	-163.3	49,532	-0.33%	大買/大賣/鉅額交易
2024/03/14	32.3	119.95	49.6	119.64	121.00	-17.2	43,236	-0.04%
2024/03/13	73.6	120.83	88.6	120.85	120.50	-15	40,314	-0.04%
2024/03/12	21.2	116.33	166.9	115.27	119.00	-145.7	34,910	-0.42%	大賣/鉅額交易
2024/03/11	28.8	108.31	86.5	110.06	109.50	-57.6	29,389	-0.20%
2024/03/08	24.3	105.62	14.3	105.40	105.00	10.1	27,431	0.04%
2024/03/07	5	107.50	122.2	107.36	107.50	-117.2	26,533	-0.44%	大賣/鉅額交易
2024/03/06	1	106.00	16.4	106.54	106.50	-15.4	26,183	-0.06%
2024/03/05	14.1	106.93	19.9	107.53	106.50	-5.8	26,190	-0.02%
2024/03/04	8	105.94	95.9	105.69	106.50	-87.9	25,463	-0.35%
2024/03/01	7	102.79	4	103.00	102.00	3	24,125	0.01%
2024/02/29	11.1	103.14	3	103.50	103.00	8.1	24,041	0.03%
2024/02/27	7.2	103.50	23.7	103.98	103.50	-16.5	23,750	-0.07%
2024/02/26	2	103.25	2.7	103.50	103.50	-0.7	23,649	0.00%
2024/02/23	3	103.33	16	103.44	103.00	-13	23,790	-0.05%
2024/02/22	7	103.00	8	103.25	103.50	-1	24,119	0.00%
2024/02/21	2	103.00	9	103.44	103.00	-7	24,289	-0.03%
2024/02/20	4.2	103.38	2.6	103.61	103.50	1.6	24,762	0.01%
2024/02/19	3.1	101.68	8.1	102.42	103.00	-5	24,617	-0.02%
2024/02/16	5.3	101.10	2.3	101.07	101.50	3	25,053	0.01%
2024/02/15	9	101.28	0.1	102.00	101.00	8.9	25,287	0.04%
2024/02/05	4.4	101.74	14	101.46	101.50	-9.6	25,125	-0.04%
2024/02/02	3.2	101.70	11	102.00	102.00	-7.8	25,105	-0.03%
2024/02/01	3	102.33	4	102.38	103.00	-1	25,344	0.00%
2024/01/31	3	102.17	6	102.00	102.50	-3	25,428	-0.01%
2024/01/30	1	102.00	4.6	102.50	102.00	-3.6	25,581	-0.01%
2024/01/29	2.1	102.50	1	102.50	102.50	1.1	25,927	0.00%
2024/01/26	4.1	102.26	6	102.92	102.50	-1.9	26,364	-0.01%
2024/01/25	11.3	101.85	4	101.63	102.00	7.3	26,353	0.03%
2024/01/24	2.2	100.73	4	100.75	100.50	-1.8	26,387	-0.01%
2024/01/23	1.2	100.93	24	100.71	101.00	-22.9	27,103	-0.08%
2024/01/22	5	99.98	3.2	100.00	99.90	1.9	29,035	0.01%
2024/01/19	2	100.50	2	100.00	100.50	0	29,204	0.00%
2024/01/18	25.1	99.25	3.3	99.68	99.90	21.9	29,563	0.07%
2024/01/17	29.6	99.13	1	99.60	98.60	28.6	29,936	0.10%
2024/01/16	9.1	99.90	1	100.00	100.00	8.1	30,976	0.03%
2024/01/15	13.1	100.42	10.1	100.51	100.00	3	31,922	0.01%
2024/01/12	5.4	100.51	1.2	100.58	100.50	4.2	32,081	0.01%
2024/01/11	15.3	100.16	5	100.36	100.50	10.3	32,209	0.03%
2024/01/10	13.3	100.40	7	100.50	100.00	6.3	32,083	0.02%
2024/01/09	13.3	101.47	4	101.00	101.00	9.3	31,963	0.03%
2024/01/08	12.8	102.31	1	102.00	101.50	11.8	31,828	0.04%
2024/01/05	18.1	104.00	17.3	104.14	104.00	0.8	31,693	0.00%
2024/01/04	1	104.50	4.4	104.36	104.00	-3.4	31,937	-0.01%
2024/01/03	5.2	104.39	3.1	104.50	104.50	2.1	32,154	0.01%
2024/01/02	2.1	104.48	2.3	104.94	105.00	-0.2	32,305	0.00%
2023/12/29	4	104.00	9.5	104.22	104.50	-5.5	32,250	-0.02%
2023/12/28	1.4	103.50	3.3	103.81	104.00	-1.8	32,274	-0.01%
2023/12/27	1.8	103.50	12.1	103.50	103.50	-10.3	32,180	-0.03%
2023/12/26	3.2	103.67	17.1	103.88	104.00	-13.9	32,097	-0.04%
2023/12/25	5.1	103.70	4	103.50	103.50	1.1	32,284	0.00%
2023/12/22	1	103.50	5	103.20	103.50	-4	32,363	-0.01%
2023/12/21	4	103.00	1	103.50	103.50	3	32,468	0.01%
2023/12/20	5.3	103.28	43.8	103.21	104.50	-38.5	32,160	-0.12%
2023/12/19	3	101.67	4.3	101.84	102.50	-1.3	31,507	0.00%
2023/12/18	1	102.00	22.1	101.88	102.00	-21.1	31,329	-0.07%
2023/12/15	9	101.17	0.1	102.00	101.50	8.9	31,177	0.03%
2023/12/14	12.1	101.87	30.1	101.73	102.00	-18	30,726	-0.06%
2023/12/13	4.3	100.88	4.2	101.00	101.00	0.1	30,500	0.00%
2023/12/12	2	101.00	1	100.99	101.00	1	30,839	0.00%
2023/12/11	9.1	100.94	44	101.00	101.00	-34.9	30,769	-0.11%
2023/12/08	5	101.50	12.5	101.36	101.50	-7.5	30,658	-0.02%
2023/12/07	4.2	101.00	2	101.00	101.00	2.2	30,887	0.01%
2023/12/06	4.3	101.50	2	101.00	101.00	2.3	30,950	0.01%
2023/12/05	12.2	100.80	2.3	101.44	101.00	10	30,895	0.03%
2023/12/04	5.1	100.71	54	100.85	101.00	-48.9	30,773	-0.16%
2023/12/01	27.2	100.59	2	100.51	100.50	25.1	30,811	0.08%
2023/11/30	20.1	101.57	3	101.50	101.50	17.1	30,592	0.06%
2023/11/29	8.1	101.81	1	102.50	102.00	7.1	30,267	0.02%
2023/11/28	1.4	102.54	2	102.50	102.50	-0.6	29,970	0.00%
2023/11/27	9.3	102.23	11.6	101.59	101.50	-2.3	30,482	-0.01%
2023/11/24	2.2	101.50	35.6	101.49	101.50	-33.5	30,442	-0.11%
2023/11/22	24.2	103.06	5.2	103.48	102.00	19	31,063	0.06%
2023/11/21	3.2	102.46	20.2	101.88	102.50	-17	30,942	-0.06%
2023/11/20	17.3	101.01	0	0.00	101.00	17.3	31,170	0.06%
2023/11/17	3	102.50	17.9	102.88	102.50	-14.8	30,949	-0.05%
2023/11/16	2	101.00	4.5	101.00	101.00	-2.5	30,387	-0.01%
2023/11/15	35.5	100.39	8.9	100.33	100.50	26.6	30,054	0.09%
2023/11/14	8.3	100.03	44.8	100.13	100.00	-36.5	29,488	-0.12%
2023/11/13	15.4	97.71	28	97.87	97.70	-12.6	29,120	-0.04%
2023/11/10	43.4	97.18	1.2	97.22	97.20	42.2	29,544	0.14%
2023/11/09	24.3	97.98	8.2	98.15	97.90	16.1	30,337	0.05%
2023/11/08	19.5	96.87	4	96.88	97.00	15.5	30,321	0.05%
2023/11/07	38.6	95.76	0.8	95.78	96.10	37.8	30,373	0.12%
2023/11/06	23.8	96.95	2	96.75	96.40	21.8	30,281	0.07%
2023/11/03	36.6	95.69	11	95.67	95.80	25.6	29,982	0.09%
2023/11/02	10.3	96.75	6	96.88	97.00	4.3	29,758	0.01%
2023/11/01	30.4	95.91	7.1	96.02	95.60	23.4	30,097	0.08%
2023/10/31	23.3	96.21	11.1	96.15	96.50	12.3	30,309	0.04%
2023/10/30	152.8	95.03	15.9	96.42	94.50	136.9	29,933	0.46%	大買/鉅額交易
2023/10/27	22.9	98.35	0	0.00	98.20	22.9	28,083	0.08%
2023/10/26	35	98.43	8	98.43	98.50	26.9	28,036	0.10%
2023/10/25	19.3	99.11	4.9	99.22	99.00	14.4	27,773	0.05%
2023/10/24	146.7	98.54	5.4	98.29	98.30	141.3	27,620	0.51%	大買/鉅額交易
2023/10/23	107	100.67	1	100.00	100.50	106	26,288	0.40%	大買/鉅額交易
2023/10/20	7	103.21	1	104.50	103.50	6	25,919	0.02%
2023/10/19	24.2	103.57	0	0.00	103.50	24.2	25,714	0.09%
2023/10/18	2	105.50	2.1	106.24	105.50	-0.1	25,514	0.00%
2023/10/17	4	106.75	13	106.50	106.50	-9	25,614	-0.04%
2023/10/16	5.1	106.99	1	107.00	107.00	4.1	26,265	0.02%
2023/10/13	1	107.50	0	0.00	107.50	1	26,851	0.00%
2023/10/12	2	106.74	23	106.57	107.00	-21	27,096	-0.08%
2023/10/11	2.2	106.02	5	106.20	106.00	-2.8	27,348	-0.01%
2023/10/06	6	105.33	12.1	105.45	105.50	-6.1	27,369	-0.02%
2023/10/05	3.1	103.34	0	0.00	103.50	3.1	27,528	0.01%
2023/10/04	19.2	102.90	0	0.00	103.00	19.2	27,645	0.07%
2023/10/03	2.3	104.06	8.9	104.45	104.00	-6.6	27,599	-0.02%
2023/10/02	3	104.50	4	104.50	104.50	-1	27,816	0.00%
2023/09/28	8.5	103.68	0	0.00	104.00	8.5	28,735	0.03%
2023/09/27	8.1	103.75	23	104.00	104.00	-15	29,226	-0.05%
2023/09/26	19.2	104.45	21.1	104.22	104.00	-1.9	30,286	-0.01%
2023/09/25	4.1	105.26	1	105.50	105.50	3.1	31,242	0.01%
2023/09/22	10	105.05	0	0.00	105.00	10	31,773	0.03%
2023/09/21	14.8	105.24	0	0.00	105.00	14.8	32,181	0.05%
2023/09/20	6.1	106.34	0	0.00	106.00	6.1	32,555	0.02%
2023/09/19	4	106.88	1	106.50	106.50	3	33,360	0.01%
2023/09/18	8	106.06	5	106.50	106.50	3	34,796	0.01%
2023/09/15	27.1	106.35	0.5	106.50	106.00	26.6	35,058	0.08%
2023/09/14	2	106.50	1	106.00	106.50	1	34,962	0.00%
2023/09/13	11	106.00	1.4	106.00	106.00	9.6	35,116	0.03%
2023/09/12	3.1	106.79	4.7	106.41	107.50	-1.6	35,594	0.00%
2023/09/11	7.2	105.24	1.1	105.50	105.00	6.1	35,679	0.02%
2023/09/08	3.1	105.50	2	105.75	106.00	1.1	35,975	0.00%
2023/09/07	6.7	105.55	1	106.00	105.50	5.6	36,936	0.02%
2023/09/06	125.9	106.02	12	106.04	106.00	113.9	38,325	0.30%	大買/鉅額交易
2023/09/05	7.1	106.08	0	0.00	107.00	7.1	38,319	0.02%
2023/09/04	6.2	106.27	0	0.00	106.50	6.2	38,384	0.02%
2023/09/01	9.2	107.10	5.2	107.10	107.50	4.1	38,403	0.01%
2023/08/31	8.3	106.30	1	106.00	106.50	7.3	38,772	0.02%
2023/08/30	5	106.10	3	106.50	106.00	2	38,234	0.01%
2023/08/29	32.7	105.82	10	105.95	106.00	22.7	38,783	0.06%
2023/08/28	2.1	108.50	2	108.25	108.00	0.1	38,485	0.00%
2023/08/25	3.2	108.19	0.4	108.00	108.00	2.8	39,185	0.01%
2023/08/24	14	109.11	8.5	109.31	109.50	5.6	40,302	0.01%
2023/08/23	4.1	106.63	9	106.50	106.50	-4.9	40,756	-0.01%
2023/08/22	1.1	106.50	1.1	106.50	106.50	-0.1	41,061	0.00%
2023/08/21	3	105.84	5	106.50	106.00	-2	41,271	0.00%
2023/08/18	9.2	106.11	0	0.00	106.00	9.2	41,354	0.02%
2023/08/17	4.3	106.51	1	106.50	106.50	3.3	41,432	0.01%
2023/08/16	80.8	105.59	0	0.00	105.50	80.8	41,323	0.20%
2023/08/15	60.5	107.47	10	107.20	107.00	50.5	41,146	0.12%
2023/08/14	6.2	109.58	42	109.52	110.00	-35.8	40,542	-0.09%
2023/08/11	13.7	108.89	30	109.00	108.50	-16.3	40,690	-0.04%
2023/08/10	12.4	109.72	5	110.00	110.00	7.4	41,012	0.02%
2023/08/09	10	110.50	4	110.88	110.50	6	41,109	0.01%
2023/08/08	2	110.25	8	110.13	110.50	-6	41,947	-0.01%
2023/08/07	26.1	110.33	11	110.55	109.50	15.1	41,823	0.04%
2023/08/04	4	110.25	17.1	110.23	111.00	-13.1	41,358	-0.03%
2023/08/02	15.6	108.48	15	108.43	108.00	0.6	41,384	0.00%
2023/08/01	1	109.50	26.1	109.89	110.50	-25.1	40,993	-0.06%
2023/07/31	5.8	109.10	6	109.58	108.50	-0.2	40,803	0.00%
2023/07/28	51.1	110.08	0	0.00	109.50	51.1	40,510	0.13%
2023/07/27	38.5	110.71	5.1	111.50	110.50	33.5	40,589	0.08%
2023/07/26	5	111.70	51.2	111.49	111.50	-46.2	40,899	-0.11%
2023/07/25	50.1	110.29	170	110.87	112.00	-119.9	40,721	-0.29%	大賣/鉅額交易
2023/07/24	58.1	108.00	10	108.00	108.00	48.1	39,989	0.12%
2023/07/21	50.3	107.50	38	107.32	107.50	12.3	40,226	0.03%
2023/07/20	103	108.28	1.3	109.30	108.00	101.8	40,260	0.25%	大買/鉅額交易
2023/07/19	45.1	110.39	8	108.50	108.50	37.1	40,018	0.09%
2023/07/18	85.6	111.69	111	111.13	112.00	-25.4	39,654	-0.06%	大賣/
2023/07/17	59	110.10	7.1	110.14	110.50	51.9	39,110	0.13%
2023/07/14	5	107.60	15.4	107.73	109.50	-10.4	38,735	-0.03%
2023/07/13	29	108.26	2.1	108.42	107.00	26.9	38,284	0.07%
2023/07/12	3.2	107.06	6.1	107.08	107.50	-2.9	38,042	-0.01%
2023/07/11	25	104.58	43.2	104.99	105.00	-18.2	37,842	-0.05%
2023/07/10	21	104.94	3	105.17	104.50	18	37,828	0.05%
2023/07/07	29.7	105.19	51	105.10	105.50	-21.3	37,756	-0.06%
2023/07/06	97.5	106.20	55.1	106.47	105.50	42.5	37,732	0.11%
2023/07/05	122.7	108.15	2	108.00	108.50	120.7	36,789	0.33%	大買/鉅額交易
2023/07/04	65.3	110.75	3	110.00	110.00	62.3	36,139	0.17%
2023/07/03	56.5	114.66	1,031.3	114.51	115.00	-974.8	35,462	-2.75%	大賣/鉅額交易
2023/06/30	28	111.93	13.5	112.20	113.00	14.5	34,309	0.04%
2023/06/29	54.1	113.73	62	113.51	113.00	-7.9	33,829	-0.02%
2023/06/28	18.1	115.03	4	115.00	115.00	14.1	33,522	0.04%
2023/06/27	28.3	114.55	9.1	115.83	114.00	19.2	33,179	0.06%
2023/06/26	15.1	115.41	24.5	115.62	115.50	-9.4	32,601	-0.03%
2023/06/21	9.1	112.51	34.4	112.98	113.00	-25.3	32,082	-0.08%
2023/06/20	6.4	112.66	1	112.51	112.50	5.4	32,028	0.02%
2023/06/19	9	112.17	9.1	112.06	112.50	-0.1	31,892	0.00%
2023/06/16	14.1	111.47	0.9	111.73	111.00	13.2	31,825	0.04%
2023/06/15	25.9	111.54	13	111.58	111.50	12.9	31,398	0.04%
2023/06/14	8.2	112.32	8.3	112.62	112.50	-0.1	31,855	0.00%
2023/06/13	14.8	111.92	29.4	112.28	112.50	-14.6	31,723	-0.05%
2023/06/12	15.1	111.09	60.6	110.21	110.50	-45.5	30,901	-0.15%
2023/06/09	27	107.52	2.2	107.50	108.00	24.8	29,760	0.08%
2023/06/08	83	107.55	17.2	107.09	107.00	65.8	29,876	0.22%
2023/06/07	11	107.55	7	107.64	108.00	4	30,051	0.01%
2023/06/06	11	106.68	7	106.79	107.00	4	30,703	0.01%
2023/06/05	18.9	107.90	1.2	107.20	107.50	17.8	30,622	0.06%
2023/06/02	10.1	107.96	142.7	108.04	108.00	-132.6	31,419	-0.42%	大賣/鉅額交易
2023/06/01	12.2	107.09	18.4	107.47	108.00	-6.2	31,156	-0.02%
2023/05/31	58.1	107.10	15.6	106.56	106.50	42.5	30,871	0.14%
2023/05/30	20	106.88	62	106.98	107.00	-42	30,356	-0.14%
2023/05/29	18.3	104.34	32.4	104.88	105.50	-14.1	29,635	-0.05%
2023/05/26	8.4	102.50	3	102.50	102.50	5.4	29,233	0.02%
2023/05/25	31.4	102.60	0	0.00	102.50	31.4	28,999	0.11%
2023/05/24	8	102.88	4	102.50	103.00	4	28,936	0.01%
2023/05/23	9.2	102.72	5	102.50	102.50	4.2	28,904	0.01%
2023/05/22	7.1	102.65	1.1	103.00	103.00	6	28,907	0.02%
2023/05/19	14	102.57	0	103.00	103.00	14	29,083	0.05%
2023/05/18	7	103.00	1.3	103.10	103.00	5.8	29,193	0.02%
2023/05/17	8.7	102.39	2	102.75	102.50	6.7	29,333	0.02%
2023/05/16	20.2	102.28	0	0.00	102.00	20.2	28,993	0.07%
2023/05/15	23.2	102.05	3	102.00	102.00	20.2	28,601	0.07%
2023/05/12	19	105.50	0.1	106.00	102.50	18.9	28,557	0.07%
2023/05/11	19	105.50	0.1	106.00	105.00	18.9	27,867	0.07%
2023/05/10	1.1	106.50	12	106.21	106.50	-10.9	27,910	-0.04%
2023/05/09	14	105.93	31	106.11	106.50	-17	28,140	-0.06%
2023/05/08	5	105.00	5.9	105.00	105.00	-0.9	28,301	0.00%
2023/05/05	4	105.01	1	105.00	105.00	3	28,849	0.01%
2023/05/04	6.2	105.02	3	105.17	105.00	3.2	29,465	0.01%
2023/05/03	4.5	105.50	6.2	105.66	105.50	-1.7	29,917	-0.01%
2023/05/02	4	105.63	13.4	105.46	106.00	-9.4	30,781	-0.03%
2023/04/28	4	104.38	1	104.50	104.50	3	31,312	0.01%
2023/04/27	6.1	103.67	8	103.50	103.50	-1.9	31,454	-0.01%
2023/04/26	6.3	103.50	4	104.00	103.50	2.3	31,624	0.01%
2023/04/25	20.3	103.06	6.6	103.42	103.00	13.7	31,354	0.04%
2023/04/24	9	103.67	2.2	104.00	103.50	6.8	31,215	0.02%
2023/04/21	15	104.40	10	104.65	104.00	5	31,240	0.02%
2023/04/20	1	104.50	4.2	104.36	104.50	-3.2	31,018	-0.01%
2023/04/19	4.1	104.12	4.2	104.48	104.00	-0.1	31,244	0.00%
2023/04/18	2.2	104.23	2.4	104.00	104.50	-0.2	31,266	0.00%
2023/04/17	5.1	104.10	4	104.37	104.00	1.1	31,594	0.00%
2023/04/14	3	103.83	5.8	103.91	104.50	-2.8	32,030	-0.01%
2023/04/13	5.5	103.00	2	103.00	103.00	3.5	32,380	0.01%
2023/04/12	9.1	102.94	0	0.00	102.50	9.1	32,302	0.03%
2023/04/11	12.3	103.17	6.1	103.51	103.50	6.2	32,585	0.02%
2023/04/10	12.1	103.33	0.2	103.50	103.00	11.9	32,478	0.04%
2023/04/07	3.7	103.43	0	0.00	103.00	3.7	32,418	0.01%
2023/04/06	13	103.85	1.1	104.91	103.50	11.9	32,371	0.04%
2023/03/31	3	104.17	6	104.17	104.00	-3	31,976	-0.01%
2023/03/30	3	104.17	4	104.25	104.50	-1	32,025	0.00%
2023/03/29	3	103.33	8	103.75	103.50	-5	32,165	-0.02%
2023/03/28	120.1	103.40	10	103.45	103.00	110	32,556	0.34%	大買/鉅額交易
2023/03/27	19	103.92	3	105.50	103.50	16	32,645	0.05%
2023/03/24	7	104.93	25	105.08	105.50	-18	33,306	-0.05%
2023/03/23	9.2	103.50	5.1	103.99	103.50	4.1	32,568	0.01%
2023/03/22	7	103.64	1	104.00	103.50	6	32,454	0.02%
2023/03/21	1	103.50	10	103.90	103.50	-9	32,672	-0.03%
2023/03/20	3	102.83	1	103.00	102.50	2	32,644	0.01%
2023/03/17	7	103.71	10.1	103.84	103.50	-3.1	32,828	-0.01%
2023/03/16	6.3	102.26	17.2	102.83	102.00	-10.9	32,303	-0.03%
2023/03/15	5.1	102.41	19.2	102.92	102.50	-14.1	32,585	-0.04%
2023/03/14	3.3	102.30	1	101.51	102.00	2.3	33,160	0.01%
2023/03/13	11.6	102.03	60.2	102.17	103.00	-48.6	33,434	-0.15%
2023/03/10	33.3	101.84	0	0.00	102.00	33.3	34,333	0.10%
2023/03/09	29.9	102.61	0	0.00	102.50	29.9	34,973	0.09%
2023/03/08	5.5	104.50	4.1	104.50	104.00	1.4	35,167	0.00%
2023/03/07	5	105.30	39.3	104.92	105.00	-34.3	35,211	-0.10%
2023/03/06	2.1	103.48	14.2	103.57	103.50	-12.1	34,782	-0.03%
2023/03/03	4.8	103.15	10	103.40	102.50	-5.2	34,733	-0.01%
2023/03/02	1.8	102.50	10	102.50	102.50	-8.2	34,949	-0.02%
2023/03/01	9	101.33	3	102.17	102.00	6	35,010	0.02%
2023/02/24	20.6	101.59	1	103.00	101.00	19.6	34,736	0.06%
2023/02/23	3	102.67	25	102.96	103.00	-22	34,341	-0.06%
2023/02/22	12.1	101.71	5	102.00	102.00	7.1	34,713	0.02%
2023/02/21	8.2	102.57	2	102.50	102.50	6.2	34,783	0.02%
2023/02/20	24.8	103.43	1	103.50	103.00	23.8	35,331	0.07%
2023/02/17	11	103.05	4	103.13	103.50	7	35,745	0.02%
2023/02/16	12.1	103.05	10.2	103.20	103.50	1.9	36,384	0.01%
2023/02/15	15.5	102.32	17.1	102.15	102.50	-1.6	37,202	0.00%
2023/02/14	7.5	101.63	4.4	101.77	102.00	3.1	37,250	0.01%
2023/02/13	12.1	101.04	1	101.50	101.00	11.1	37,616	0.03%
2023/02/10	1.4	101.48	27.1	101.59	101.50	-25.7	37,809	-0.07%
2023/02/09	13.2	101.00	13	100.50	101.00	0.2	38,059	0.00%
2023/02/08	15	100.53	2	100.50	100.50	13	38,379	0.03%
2023/02/07	7.3	100.66	2	100.50	100.50	5.3	38,627	0.01%
2023/02/06	9.9	101.45	35.6	101.35	101.50	-25.8	38,581	-0.07%
2023/02/03	19.9	99.65	3	99.80	99.60	16.9	38,523	0.04%
2023/02/02	20.4	100.16	25	100.48	100.00	-4.7	38,531	-0.01%
2023/02/01	28.1	100.16	6	100.00	100.00	22	38,077	0.06%
2023/01/31	11.5	100.15	54	100.39	99.70	-42.5	37,933	-0.11%
2023/01/30	34.6	98.36	6.1	98.53	98.10	28.5	37,093	0.08%
2023/01/17	17.3	98.24	2	98.30	98.10	15.3	36,341	0.04%
2023/01/16	29.1	98.46	0	0.00	98.10	29.1	36,361	0.08%
2023/01/13	14.7	98.68	0	0.00	98.60	14.7	36,315	0.04%
2023/01/12	10.1	99.11	2.1	99.14	98.60	8	36,978	0.02%
2023/01/11	22.4	99.59	13.3	99.41	99.10	9.1	37,569	0.02%
2023/01/10	16.1	99.33	0	0.00	99.40	16.1	37,879	0.04%
2023/01/09	20.6	99.16	0.1	99.30	99.10	20.5	38,027	0.05%
2023/01/06	5.4	98.47	1	98.70	98.40	4.4	37,890	0.01%
2023/01/05	18.8	98.08	0	0.00	98.00	18.8	38,045	0.05%
2023/01/04	120.2	98.56	1	98.00	98.10	119.2	38,079	0.31%	大買/鉅額交易
2023/01/03	40.5	98.75	2	98.95	99.10	38.5	38,013	0.10%
2022/12/30	8	99.93	20	100.00	99.90	-12	37,602	-0.03%
2022/12/29	150.9	99.78	27	99.98	99.70	123.9	37,753	0.33%	大買/鉅額交易
2022/12/28	23	100.09	0	100.00	100.50	23	38,005	0.06%
2022/12/27	3	100.50	1	100.50	100.50	2	37,915	0.01%
2022/12/26	2	100.75	1	101.00	101.00	1	38,115	0.00%
2022/12/23	10.3	100.50	0	0.00	101.00	10.3	38,434	0.03%
2022/12/22	3.2	100.69	2	100.75	101.00	1.2	38,849	0.00%
2022/12/21	6.2	100.34	9	100.54	100.00	-2.8	39,308	-0.01%
2022/12/20	21.4	100.39	5	100.40	100.00	16.4	39,198	0.04%
2022/12/19	4.1	100.76	2	101.25	101.50	2.1	39,135	0.01%
2022/12/16	41.8	100.59	0	0.00	100.50	41.8	38,899	0.11%
2022/12/15	8.1	101.57	2	101.50	101.50	6.1	38,102	0.02%
2022/12/14	2	101.50	15	101.97	102.50	-13	38,124	-0.03%
2022/12/13	12.6	101.42	0	0.00	101.00	12.6	38,141	0.03%
2022/12/12	8.3	101.75	2	101.25	102.00	6.3	37,850	0.02%
2022/12/09	8	102.19	7	102.50	102.00	1	38,145	0.00%
2022/12/08	25.3	101.86	0	0.00	101.50	25.3	37,890	0.07%
2022/12/07	21.3	102.84	0	103.00	102.00	21.2	37,817	0.06%
2022/12/06	17.4	103.56	6	103.67	103.00	11.4	37,621	0.03%
2022/12/05	7.2	106.08	16	106.03	105.50	-8.8	37,014	-0.02%
2022/12/02	22.7	104.95	54	105.35	105.50	-31.3	36,500	-0.09%
2022/12/01	13.7	102.57	16.4	102.78	103.00	-2.6	35,734	-0.01%
2022/11/30	8	100.69	1	100.50	100.50	7	34,905	0.02%
2022/11/29	23	99.86	4	99.93	100.00	19	34,038	0.06%
2022/11/28	24.3	99.96	5	99.94	100.00	19.3	33,757	0.06%
2022/11/25	16.9	100.53	1	100.00	100.50	15.9	33,605	0.05%
2022/11/24	9.9	100.20	0.1	100.50	101.00	9.8	33,507	0.03%
2022/11/23	13.2	101.35	1	101.00	100.50	12.2	33,169	0.04%
2022/11/22	72.2	100.20	10	100.50	100.50	62.2	33,091	0.19%
2022/11/21	13.4	100.43	0	0.00	100.00	13.4	32,902	0.04%
2022/11/18	36.2	101.27	3.3	101.56	100.50	32.9	32,636	0.10%
2022/11/17	20.2	101.28	3.5	101.55	101.50	16.7	32,326	0.05%
2022/11/16	8	101.56	5.3	101.80	101.50	2.8	32,188	0.01%
2022/11/15	6.2	101.50	0.3	102.00	101.50	5.9	31,685	0.02%
2022/11/14	16.1	100.90	2.2	100.82	101.50	13.9	31,198	0.04%
2022/11/11	71.1	100.18	5.1	100.30	100.00	66	30,512	0.22%
2022/11/10	14.3	100.62	0.4	101.00	100.50	13.9	29,543	0.05%
2022/11/09	1.2	101.57	11	101.62	102.50	-9.9	29,373	-0.03%
2022/11/08	16.3	100.01	0	0.00	100.00	16.3	29,190	0.06%
2022/11/07	56.6	100.09	2	100.15	100.00	54.6	29,498	0.19%
2022/11/04	53.1	100.01	1	100.00	100.50	52.1	29,858	0.17%
2022/11/03	27.3	101.00	3	101.00	101.00	24.3	29,990	0.08%
2022/11/02	4.7	101.25	2	101.50	102.00	2.7	29,765	0.01%
2022/11/01	47.5	101.22	2	101.50	101.50	45.5	29,668	0.15%
2022/10/31	10.1	101.90	1	102.50	102.50	9.1	29,304	0.03%
2022/10/28	0	103.50	4	103.50	104.00	-4	29,222	-0.01%
2022/10/27	4.5	104.44	12.8	104.54	104.00	-8.3	29,368	-0.03%
2022/10/26	0.1	103.00	63	103.99	104.00	-62.9	29,519	-0.21%
2022/10/25	6	102.25	1	103.00	103.50	5	29,293	0.02%
2022/10/24	4	103.37	0	0.00	103.00	4	29,045	0.01%
2022/10/21	2.4	102.58	0	0.00	103.50	2.4	28,923	0.01%
2022/10/20	19.2	101.52	3	102.17	102.50	16.2	29,034	0.06%
2022/10/19	16.3	103.87	6	103.75	103.00	10.3	28,453	0.04%
2022/10/18	19.5	103.77	1	103.50	103.50	18.5	28,204	0.07%
2022/10/17	7.1	104.79	0	0.00	105.00	7.1	28,041	0.03%
2022/10/14	3	104.83	3.1	104.84	105.00	-0.1	27,956	0.00%
2022/10/13	13.1	103.35	5	103.50	103.50	8.1	28,122	0.03%
2022/10/12	7.1	103.22	0	0.00	103.00	7.1	27,974	0.03%
2022/10/11	11.2	104.37	14	104.50	104.00	-2.9	27,628	-0.01%
2022/10/07	0	0.00	3	107.33	107.50	-3	27,413	-0.01%
2022/10/06	8.3	107.43	1	107.00	107.50	7.3	27,815	0.03%
2022/10/05	7.2	106.84	39	106.71	107.00	-31.9	27,893	-0.11%
2022/10/04	4	102.13	1	102.50	102.50	3	27,455	0.01%
2022/10/03	5.5	101.18	1	101.00	101.00	4.5	27,474	0.02%
2022/09/30	12.3	100.81	5	100.50	102.00	7.3	27,695	0.03%
2022/09/29	4.6	101.21	5.1	101.89	101.50	-0.5	27,913	0.00%
2022/09/28	32.4	101.74	13	100.62	100.50	19.4	28,002	0.07%
2022/09/27	8.1	103.44	1	103.50	103.50	7.1	27,942	0.03%
2022/09/26	14.8	104.44	10	104.80	104.00	4.8	28,760	0.02%
2022/09/23	3	106.50	0.5	107.00	106.50	2.5	29,122	0.01%
2022/09/22	2	106.50	3.2	106.50	107.00	-1.2	29,606	0.00%
2022/09/21	6.1	106.93	0	0.00	107.00	6.1	29,763	0.02%
2022/09/20	1	107.51	2.2	108.00	108.50	-1.2	29,793	0.00%
2022/09/19	6.4	106.92	0	0.00	107.00	6.4	29,797	0.02%
2022/09/16	17	107.24	5	107.50	107.50	12	30,004	0.04%
2022/09/15	3.1	108.16	2	108.50	108.00	1.1	30,148	0.00%
2022/09/14	13.5	107.59	6.1	107.93	107.50	7.4	30,383	0.02%
2022/09/13	2	109.50	5	109.60	110.00	-3	30,584	-0.01%
2022/09/12	6	108.09	0	0.00	108.50	6	30,594	0.02%
2022/09/08	2	106.75	1.2	106.58	107.00	0.8	31,113	0.00%
2022/09/07	17.7	106.93	0	0.00	106.00	17.7	31,387	0.06%
2022/09/06	1	107.51	0	0.00	108.50	1	31,270	0.00%
2022/09/05	5.1	108.11	3	108.00	108.00	2.1	31,528	0.01%
2022/09/02	1.3	107.50	8.2	107.69	107.50	-6.9	31,931	-0.02%
2022/09/01	19.5	107.71	1	107.50	107.50	18.5	32,046	0.06%
2022/08/31	2.5	108.30	0	0.00	109.00	2.5	31,915	0.01%
2022/08/30	6	108.00	5	108.50	108.50	1	31,741	0.00%
2022/08/29	18.3	108.17	12	108.46	108.00	6.3	32,006	0.02%
2022/08/26	6.1	109.92	4.6	110.06	110.50	1.5	32,155	0.00%
2022/08/25	15.2	109.54	0	0.00	109.50	15.2	32,478	0.05%
2022/08/24	9.3	109.45	5	109.40	109.50	4.3	33,426	0.01%
2022/08/23	3	110.00	3.3	110.15	110.00	-0.3	34,509	0.00%
2022/08/22	5.2	110.04	11	110.00	111.00	-5.9	34,940	-0.02%
2022/08/19	1	111.50	0.5	111.50	111.00	0.5	35,525	0.00%
2022/08/18	5.1	111.50	0	0.00	112.00	5.1	35,898	0.01%
2022/08/17	2	111.75	3.5	111.93	112.50	-1.5	36,728	0.00%
2022/08/16	9.1	111.06	0.5	111.50	111.00	8.6	36,840	0.02%
2022/08/15	20.1	112.00	1	112.00	112.00	19.1	36,930	0.05%
2022/08/12	6.1	112.75	21	113.31	112.50	-15	37,208	-0.04%
2022/08/11	9	112.06	58.3	112.49	113.00	-49.3	37,022	-0.13%
2022/08/10	3.3	110.25	15.6	110.17	110.00	-12.3	36,918	-0.03%
2022/08/09	12.1	108.13	4.5	108.94	109.00	7.6	36,398	0.02%
2022/08/08	5	107.60	6	107.25	108.00	-1	36,343	0.00%
2022/08/05	10.1	108.55	5	108.50	108.00	5.1	36,295	0.01%
2022/08/04	6	107.17	4	107.88	108.00	2	36,249	0.01%
2022/08/03	2	107.01	0.1	108.50	108.50	1.9	35,932	0.01%
2022/08/02	18	106.97	10	106.85	108.00	8	35,709	0.02%
2022/08/01	6.2	108.52	0	0.00	109.00	6.2	35,441	0.02%
2022/07/29	3.1	108.52	5	108.90	109.00	-1.9	35,652	-0.01%
2022/07/28	25.5	108.40	4	108.50	108.50	21.5	35,867	0.06%
2022/07/27	21.1	108.29	7	109.07	108.00	14.1	36,003	0.04%
2022/07/26	4	107.50	14	108.00	108.00	-10	35,778	-0.03%
2022/07/25	5.2	107.96	19.2	107.42	107.50	-14	35,635	-0.04%
2022/07/22	5	106.00	7	106.29	106.00	-2	35,447	-0.01%
2022/07/21	1	104.50	11.1	104.55	105.50	-10.1	35,462	-0.03%
2022/07/20	19	104.13	2.1	104.50	103.50	16.9	35,419	0.05%
2022/07/19	10.1	103.96	0	0.00	104.00	10.1	35,511	0.03%
2022/07/18	26	104.50	1	105.00	105.00	25	35,446	0.07%
2022/07/15	3.1	105.00	1	104.51	105.00	2.1	35,469	0.01%
2022/07/14	9.1	104.34	2	104.50	105.00	7	35,384	0.02%
2022/07/13	2.3	103.00	14	103.04	102.50	-11.7	34,910	-0.03%
2022/07/12	26.1	99.89	1	100.00	100.50	25.1	34,569	0.07%
2022/07/11	10.2	101.16	1	101.50	101.00	9.2	34,330	0.03%
2022/07/08	31.4	101.86	7	102.43	102.00	24.4	34,172	0.07%
2022/07/07	3.3	102.70	4	102.88	103.50	-0.7	33,867	0.00%
2022/07/06	17.2	101.32	2	102.00	100.50	15.2	33,478	0.05%
2022/07/05	23.2	102.30	3	101.67	102.50	20.2	33,199	0.06%
2022/07/04	51	100.84	2	100.50	100.00	49	32,860	0.15%
2022/07/01	43.2	106.99	14.6	107.84	106.00	28.6	32,262	0.09%
2022/06/30	22	109.39	5	110.00	109.00	17	31,744	0.05%
2022/06/29	0	0.00	1	111.51	111.00	-1	31,393	0.00%
2022/06/28	8	111.50	61.2	111.66	112.00	-53.2	31,168	-0.17%
2022/06/27	2	111.25	10	111.55	111.00	-8	31,040	-0.03%
2022/06/24	0	0.00	5	109.90	110.00	-5	30,863	-0.02%
2022/06/23	12	108.17	6.3	108.21	108.00	5.7	30,701	0.02%
2022/06/22	6	110.00	4	109.88	109.50	2	30,281	0.01%
2022/06/21	2	111.50	3	112.00	112.00	-1	30,597	0.00%
2022/06/20	3	109.34	14	109.54	109.00	-11	30,276	-0.04%
2022/06/17	11.2	109.69	8	110.00	109.50	3.2	30,071	0.01%
2022/06/16	5.6	112.32	0.1	112.00	111.50	5.5	29,597	0.02%
2022/06/15	0	111.86	0	0.00	112.00	0	30,439	0.00%
2022/06/14	8.9	110.89	8	110.94	111.50	0.9	30,755	0.00%
2022/06/13	8.5	111.63	14.7	111.87	111.50	-6.2	30,823	-0.02%
2022/06/10	6.1	114.34	2.4	114.50	114.00	3.7	30,587	0.01%
2022/06/09	10.5	114.69	5	114.70	115.50	5.5	30,617	0.02%
2022/06/08	8.5	114.18	8	114.00	114.00	0.5	30,518	0.00%
2022/06/07	21.6	114.05	8	114.00	113.50	13.6	30,625	0.04%
2022/06/06	12.5	114.98	15.2	115.63	115.50	-2.7	30,483	-0.01%
2022/06/02	10	114.45	10.1	115.40	114.00	-0.1	30,890	0.00%
2022/06/01	8	114.69	42.2	114.78	114.50	-34.2	31,010	-0.11%
2022/05/31	5.3	112.22	58.6	112.03	113.00	-53.3	30,133	-0.18%
2022/05/30	9	109.67	6.6	110.15	110.50	2.4	28,871	0.01%
2022/05/27	1.5	110.33	136.1	110.01	110.00	-134.6	28,372	-0.47%	大賣/鉅額交易
2022/05/26	8	109.38	1	109.50	109.00	7	27,992	0.03%
2022/05/25	1	109.93	28.9	109.52	109.50	-27.8	27,818	-0.10%
2022/05/24	3.1	108.00	7	108.50	108.00	-4	27,347	-0.01%
2022/05/23	17	107.85	9.1	108.16	108.00	7.9	26,969	0.03%
2022/05/20	3.1	107.99	30	108.13	107.00	-26.9	26,832	-0.10%
2022/05/19	2.2	105.53	23	106.15	107.50	-20.9	26,456	-0.08%
2022/05/18	14	106.50	19	106.68	107.00	-5	26,023	-0.02%
2022/05/17	22	104.61	6.1	105.00	105.00	15.9	25,518	0.06%
2022/05/16	6	104.00	6	104.25	104.50	0	25,323	0.00%
2022/05/13	3.3	103.99	1	103.50	104.00	2.3	25,172	0.01%
2022/05/12	27.5	102.70	15.1	102.00	102.00	12.4	25,217	0.05%
2022/05/11	8.1	103.56	0	0.00	103.00	8.1	25,124	0.03%
2022/05/10	3.2	103.63	1	103.50	104.00	2.2	25,133	0.01%
2022/05/09	2.2	103.50	1	103.50	104.00	1.2	25,217	0.00%
2022/05/06	6	103.25	14	103.32	104.00	-8	25,527	-0.03%
2022/05/05	0	104.50	15	104.83	104.50	-15	25,631	-0.06%
2022/05/04	3	104.00	2	104.00	104.00	1	25,602	0.00%
2022/05/03	2	102.00	2	102.00	102.50	0	25,586	0.00%
2022/04/29	0	0.00	3	102.00	102.00	-3	25,993	-0.01%
2022/04/28	6.1	100.67	5	100.00	101.50	1.1	26,305	0.00%
2022/04/27	9.6	100.11	38.2	100.00	100.00	-28.6	26,323	-0.11%
2022/04/26	11.1	100.91	9	101.44	101.00	2.1	26,227	0.01%
2022/04/25	18.7	101.20	3	101.00	100.50	15.7	26,131	0.06%
2022/04/22	3	103.17	6	103.08	103.50	-3	25,723	-0.01%
2022/04/21	12	103.13	4	103.00	103.00	8	26,086	0.03%
2022/04/20	3.1	102.18	0	0.00	103.00	3.1	26,106	0.01%
2022/04/19	9	102.89	0	0.00	102.00	9	26,095	0.03%
2022/04/18	7	102.50	1	102.50	102.50	6	26,235	0.02%
2022/04/15	7	103.00	3	103.50	103.00	4	26,622	0.02%
2022/04/14	1	104.00	3.1	103.98	104.00	-2.1	27,070	-0.01%
2022/04/13	2	104.00	20	103.50	104.00	-18	27,740	-0.06%
2022/04/12	6	102.75	20	102.00	102.00	-14	29,846	-0.05%
2022/04/11	24.7	102.17	1	102.00	102.00	23.7	29,853	0.08%
2022/04/08	12.2	102.59	3.1	102.53	103.00	9.1	29,736	0.03%
2022/04/07	8.7	103.77	2	104.00	103.00	6.7	29,605	0.02%
2022/04/06	9.1	104.51	8	104.88	105.00	1.1	29,253	0.00%
2022/04/01	7.2	104.58	0	0.00	104.50	7.2	28,990	0.02%
2022/03/31	1	105.99	2	106.25	106.00	-1	28,748	0.00%
2022/03/30	4.5	105.39	1	105.50	105.50	3.5	28,608	0.01%
2022/03/29	7	105.29	3	105.17	105.50	4	28,506	0.01%
2022/03/28	6	105.25	16	105.47	106.00	-10	28,443	-0.04%
2022/03/25	3.2	106.50	4.6	106.46	106.00	-1.3	28,332	0.00%
2022/03/24	7.1	106.56	23.2	106.42	106.50	-16.1	28,289	-0.06%
2022/03/23	1.1	104.52	1	105.00	105.50	0.1	27,980	0.00%
2022/03/22	6.4	104.00	0	0.00	104.00	6.4	28,224	0.02%
2022/03/21	5.4	105.12	2	105.49	104.50	3.3	28,256	0.01%
2022/03/18	5.6	103.93	9	104.83	106.00	-3.4	28,271	-0.01%
2022/03/17	2.1	103.74	4.9	103.91	104.00	-2.8	27,192	-0.01%
2022/03/16	22	100.77	0	0.00	101.50	22	26,806	0.08%
2022/03/15	10.1	101.25	3	101.17	101.00	7.1	26,458	0.03%
2022/03/14	4	102.63	2.2	103.00	102.50	1.8	26,525	0.01%
2022/03/11	12	103.38	1	103.50	103.50	11	26,516	0.04%
2022/03/10	5	103.10	2	103.00	103.00	3	26,500	0.01%
2022/03/09	8.4	101.58	2	102.00	101.50	6.4	26,385	0.02%
2022/03/08	76.3	101.00	7	101.07	101.50	69.3	26,349	0.26%
2022/03/07	6.6	102.80	7.4	103.14	102.50	-0.8	25,720	0.00%
2022/03/04	4.3	104.74	0.3	104.50	105.00	3.9	25,816	0.02%
2022/03/03	2.1	104.50	1.7	104.70	104.50	0.4	25,972	0.00%
2022/03/02	2.3	104.07	2	104.50	104.50	0.3	26,143	0.00%
2022/03/01	0.3	104.69	1.1	105.00	104.50	-0.8	26,204	0.00%
2022/02/25	23.1	103.02	31.2	103.07	103.00	-8.1	26,220	-0.03%
2022/02/24	23	103.33	9.9	102.80	102.50	13.1	26,098	0.05%
2022/02/23	2.6	104.71	1.3	105.04	105.00	1.3	25,606	0.01%
2022/02/22	20.1	104.67	1.1	104.55	104.50	19	25,709	0.07%
2022/02/21	6	106.08	3.1	106.32	106.00	2.9	25,784	0.01%
2022/02/18	102.1	105.50	2	105.25	105.50	100.1	25,924	0.39%	大買/
2022/02/17	0	106.00	8.4	106.00	106.00	-8.4	25,998	-0.03%
2022/02/16	15.3	105.16	50	105.50	105.50	-34.7	26,003	-0.13%
2022/02/15	1	104.01	51	104.50	104.00	-50	26,223	-0.19%
2022/02/14	9	104.06	3.2	104.34	104.00	5.8	26,310	0.02%
2022/02/11	10	105.35	0	0.00	106.00	10	26,318	0.04%
2022/02/10	4	106.13	3	106.50	106.50	1	26,440	0.00%
2022/02/09	2.1	106.00	29	105.76	106.50	-26.9	26,437	-0.10%
2022/02/08	11.1	105.50	6	105.25	105.50	5.1	26,352	0.02%
2022/02/07	8.1	103.01	1	104.00	103.00	7.1	25,826	0.03%
2022/01/26	23.5	102.36	9	102.50	102.00	14.5	25,471	0.06%
2022/01/25	15.5	102.45	0	0.00	103.00	15.5	25,257	0.06%
2022/01/24	5.7	103.48	8	103.00	103.00	-2.3	25,076	-0.01%
2022/01/21	25.7	102.17	150.5	102.50	102.00	-124.9	24,727	-0.50%	大賣/鉅額交易
2022/01/20	5.3	103.03	8	103.06	103.00	-2.7	24,415	-0.01%
2022/01/19	13.4	103.46	150.1	103.50	103.50	-136.8	24,199	-0.57%	大賣/鉅額交易
2022/01/18	5.1	103.90	41.1	104.00	103.50	-35.9	24,100	-0.15%
2022/01/17	5	103.70	5.5	103.54	103.50	-0.4	24,204	0.00%
2022/01/14	57.2	103.53	6	103.75	103.50	51.2	24,181	0.21%
2022/01/13	4	105.25	3	104.83	105.50	1	24,050	0.00%
2022/01/12	7.1	104.29	0	0.00	104.50	7.1	24,214	0.03%
2022/01/11	42.1	104.26	0.4	104.50	104.50	41.7	24,338	0.17%
2022/01/10	287.3	104.96	0.1	106.00	104.50	287.2	24,605	1.17%	大買/鉅額交易
2022/01/07	50	107.75	42	106.50	106.50	8	24,846	0.03%
2022/01/06	24	106.90	257	107.26	107.00	-233	24,497	-0.95%	大賣/鉅額交易
2022/01/05	47.1	108.71	74.6	109.10	109.00	-27.5	23,990	-0.11%
2022/01/04	13.8	103.57	3	103.67	103.50	10.8	22,264	0.05%
2022/01/03	17.4	103.54	4	104.00	103.00	13.4	22,420	0.06%
2021/12/30	6	104.42	25	104.28	104.00	-19	22,693	-0.08%
2021/12/29	1.1	104.55	0	0.00	105.00	1.1	23,058	0.00%
2021/12/28	5.1	105.30	6	104.92	105.50	-0.9	23,528	0.00%
2021/12/27	1.3	104.11	2.1	104.50	104.50	-0.8	23,690	0.00%
2021/12/24	4	104.50	5	104.00	104.00	-1	24,112	0.00%
2021/12/23	1.6	104.00	10	104.00	104.00	-8.4	24,295	-0.03%
2021/12/22	13.3	103.58	3.2	103.53	103.50	10.1	24,599	0.04%
2021/12/21	4.4	104.27	1	103.50	104.50	3.4	24,777	0.01%
2021/12/20	16.4	103.32	1	103.00	103.00	15.4	24,788	0.06%
2021/12/17	10	103.30	0	0.00	103.50	10	24,743	0.04%
2021/12/16	20.1	104.00	1	104.00	103.50	19.1	24,530	0.08%
2021/12/15	1	104.02	3	104.67	105.00	-2	24,606	-0.01%
2021/12/14	2.1	104.02	3	104.17	104.50	-0.9	24,867	0.00%
2021/12/13	9.5	104.74	1.4	105.04	104.50	8.1	24,882	0.03%
2021/12/10	7.1	105.07	16.1	105.07	105.00	-9	25,648	-0.04%
2021/12/09	10	105.55	14.3	105.96	106.00	-4.3	25,628	-0.02%
2021/12/08	34	105.57	9	106.67	105.00	25	25,632	0.10%
2021/12/07	15	105.90	9	106.44	106.00	6	25,267	0.02%
2021/12/06	13	106.12	2	106.50	106.50	11	25,185	0.04%
2021/12/03	3.3	105.35	1	106.00	105.00	2.3	25,281	0.01%
2021/12/02	2	105.00	8	105.75	105.00	-6	25,365	-0.02%
2021/12/01	4.3	104.99	2	104.50	105.50	2.3	25,219	0.01%
2021/11/30	82.1	103.65	1	104.00	103.50	81.1	25,243	0.32%
2021/11/29	51.7	102.95	9	103.44	103.50	42.7	24,913	0.17%
2021/11/26	87.7	103.90	9	104.22	103.50	78.7	24,820	0.32%
2021/11/25	97.5	105.02	5	105.70	105.00	92.5	24,927	0.37%
2021/11/24	23.1	105.07	2	105.00	105.50	21.1	24,868	0.08%
2021/11/23	9.3	106.12	3	106.00	106.00	6.3	24,601	0.03%
2021/11/22	1.4	107.00	1	107.00	106.50	0.4	24,446	0.00%
2021/11/19	39.2	106.90	30	107.00	106.50	9.2	24,384	0.04%
2021/11/18	10	106.75	4	107.00	107.00	6	24,337	0.02%
2021/11/17	10.8	107.13	1	107.50	107.00	9.8	24,205	0.04%
2021/11/16	19.1	108.19	6	108.42	108.00	13.1	24,180	0.05%
2021/11/15	146.8	108.93	2	109.25	108.00	144.8	24,775	0.58%	大買/鉅額交易
2021/11/12	6.4	108.50	61	108.99	109.00	-54.6	24,877	-0.22%
2021/11/11	20	107.83	0	0.00	107.50	20	24,858	0.08%
2021/11/10	49.3	108.07	5.8	108.60	109.00	43.5	25,126	0.17%
2021/11/09	8.1	107.50	15.8	107.72	108.00	-7.8	25,521	-0.03%
2021/11/08	10	107.30	2	107.00	107.50	8	25,431	0.03%
2021/11/05	3.4	108.16	86.1	108.48	109.00	-82.7	25,877	-0.32%
2021/11/04	5.2	108.10	2	108.00	108.00	3.2	26,297	0.01%
2021/11/03	12.1	107.96	2.4	107.79	107.50	9.7	26,495	0.04%
2021/11/02	5	107.80	5	107.90	107.50	0	26,978	0.00%
2021/11/01	2.1	107.24	2	107.00	106.50	0.1	26,974	0.00%
2021/10/29	6	107.00	75	107.00	107.00	-69	27,025	-0.26%
2021/10/28	72	108.01	6.4	108.11	108.50	65.6	27,041	0.24%
2021/10/27	2.7	108.00	0	0.00	108.00	2.7	27,205	0.01%
2021/10/26	2	108.75	11	108.91	109.00	-9	27,413	-0.03%
2021/10/25	0.2	107.50	6	108.58	108.00	-5.8	27,459	-0.02%
2021/10/22	6.8	107.56	8.3	107.56	107.50	-1.5	27,653	-0.01%
2021/10/21	4	107.88	2	107.50	108.00	2	27,868	0.01%
2021/10/20	2.2	107.27	2	107.50	107.50	0.2	27,916	0.00%
2021/10/19	14.1	107.57	14	107.11	107.00	0.1	27,785	0.00%
2021/10/18	19.2	108.93	5.1	109.39	107.50	14.1	28,334	0.05%
2021/10/15	14.3	108.92	26	109.04	109.50	-11.7	28,682	-0.04%
2021/10/14	1.1	106.50	2	107.00	106.50	-0.9	28,303	0.00%
2021/10/13	2	105.00	3.1	105.02	105.50	-1.1	28,537	0.00%
2021/10/12	14.4	105.54	6.2	104.69	105.00	8.2	28,786	0.03%
2021/10/08	3.8	107.17	11.5	107.31	108.00	-7.7	29,185	-0.03%
2021/10/07	1.7	105.27	24.7	106.44	107.00	-23	29,179	-0.08%
2021/10/06	9.3	103.78	6	103.83	103.00	3.3	29,150	0.01%
2021/10/05	24.3	101.53	0	0.00	101.50	24.3	28,786	0.08%
2021/10/04	14.5	103.34	3.2	103.49	103.00	11.4	28,567	0.04%
2021/10/01	231.9	103.46	3.1	104.16	103.00	228.8	28,543	0.80%	大買/鉅額交易
2021/09/30	1	105.00	0.2	105.50	105.00	0.8	28,439	0.00%
2021/09/29	335.2	105.00	2.3	105.11	105.00	332.9	28,792	1.16%	大買/鉅額交易
2021/09/28	2	106.50	0	0.00	106.50	2	29,592	0.01%
2021/09/27	1.3	107.88	4	108.38	107.50	-2.7	29,497	-0.01%
2021/09/24	7.1	107.50	2.1	107.52	107.50	5	29,530	0.02%
2021/09/23	3.2	107.03	1	107.50	106.50	2.2	29,793	0.01%
2021/09/22	21.7	106.63	4	106.88	107.00	17.7	29,774	0.06%
2021/09/17	5.6	108.57	3	108.33	108.50	2.6	29,528	0.01%
2021/09/16	7	108.29	0	0.00	107.50	7	29,476	0.02%
2021/09/15	13	109.85	11.7	109.95	108.50	1.4	29,612	0.00%
2021/09/14	1	108.00	0	0.00	107.50	1	29,019	0.00%
2021/09/13	20.1	107.03	1	106.50	106.50	19.1	29,065	0.07%
2021/09/10	14.2	107.58	3	108.17	108.00	11.2	29,390	0.04%
2021/09/09	8	107.13	2	107.00	107.00	6	29,660	0.02%
2021/09/08	47.7	108.06	30	107.17	107.50	17.7	29,623	0.06%
2021/09/07	7	108.86	0.1	110.00	108.50	6.9	29,547	0.02%
2021/09/06	10.2	110.97	8.2	112.00	111.00	2	29,553	0.01%
2021/09/03	17	111.53	3.1	112.49	112.50	14	29,849	0.05%
2021/09/02	3.1	111.16	6.1	111.82	111.50	-3	29,768	-0.01%
2021/09/01	2	110.00	7.3	111.05	111.00	-5.3	29,654	-0.02%
2021/08/31	2.2	109.68	2.3	108.91	111.00	-0.1	29,587	0.00%
2021/08/30	38.3	107.92	1	108.00	109.00	37.3	29,418	0.13%
2021/08/27	11.2	107.46	3	107.83	108.00	8.2	29,666	0.03%
2021/08/26	36	107.50	1	107.00	107.50	35	29,835	0.12%
2021/08/25	1.3	108.47	34.2	108.44	108.50	-32.9	30,168	-0.11%
2021/08/24	2.1	108.47	60.1	108.54	109.00	-58	30,304	-0.19%
2021/08/23	0.3	106.82	3	106.33	107.50	-2.7	30,576	-0.01%
2021/08/20	21.5	104.06	8	104.38	104.50	13.5	30,649	0.04%
2021/08/19	31.3	103.68	4	104.25	103.00	27.3	31,163	0.09%
2021/08/18	13.4	105.52	1.7	106.32	107.00	11.7	30,717	0.04%
2021/08/17	4.1	107.13	6	107.42	106.50	-1.9	31,031	-0.01%
2021/08/16	13.2	107.24	1.8	107.57	107.50	11.4	31,124	0.04%
2021/08/13	15.9	108.90	1	109.00	109.00	14.9	31,441	0.05%
2021/08/12	2.3	109.00	1.8	109.49	109.00	0.5	31,378	0.00%
2021/08/11	211.2	107.46	106.1	107.78	109.00	105.1	31,859	0.33%	大買/大賣/鉅額交易
2021/08/10	36.6	109.30	20	108.50	108.50	16.6	32,440	0.05%
2021/08/09	3	111.83	3	112.00	112.00	0	33,341	0.00%
2021/08/06	20	112.11	3.4	112.56	112.50	16.6	33,684	0.05%
2021/08/05	2.7	111.41	0	0.00	112.00	2.7	34,169	0.01%
2021/08/04	2	112.25	6	112.00	112.00	-4	36,329	-0.01%
2021/08/03	19	111.71	0	0.00	111.50	19	37,309	0.05%
2021/08/02	12.1	110.85	18.9	111.94	113.00	-6.7	37,640	-0.02%
2021/07/30	4.1	110.15	0	0.00	110.00	4.1	38,246	0.01%
2021/07/29	0.1	110.50	2	110.50	111.00	-1.9	38,400	0.00%
2021/07/28	15.5	109.50	9	109.67	110.50	6.5	39,142	0.02%
2021/07/27	7.3	111.49	7.1	111.01	111.50	0.2	40,042	0.00%
2021/07/26	12.4	109.64	20	110.15	110.00	-7.6	40,774	-0.02%
2021/07/23	9	110.72	0.1	111.00	110.50	9	40,978	0.02%
2021/07/22	120.1	110.09	5	110.70	110.50	115.1	41,267	0.28%	大買/鉅額交易
2021/07/21	37.3	113.82	11.3	113.49	112.50	26	41,185	0.06%
2021/07/20	10.8	114.84	18.1	114.97	114.50	-7.3	40,817	-0.02%
2021/07/19	24.2	117.04	1.2	117.16	116.50	23	41,033	0.06%
2021/07/16	7.1	118.72	8	118.88	119.50	-0.9	41,627	0.00%
2021/07/15	106.1	118.54	65.8	119.06	119.50	40.3	41,646	0.10%	大買/
2021/07/14	1.2	116.07	18	116.94	116.00	-16.8	41,038	-0.04%
2021/07/13	2	116.25	22.3	116.46	116.50	-20.3	41,122	-0.05%
2021/07/12	1.3	115.00	16	115.00	115.00	-14.7	41,396	-0.04%
2021/07/09	27.5	114.13	7	113.93	114.00	20.5	41,770	0.05%
2021/07/08	13.2	115.50	14.2	115.15	115.50	-1	42,184	0.00%
2021/07/07	9.2	115.77	6.9	115.50	115.00	2.3	42,614	0.01%
2021/07/06	21.3	116.39	13	116.19	116.50	8.3	43,302	0.02%
2021/07/05	13.7	114.71	26.9	115.34	117.00	-13.2	43,911	-0.03%
2021/07/02	7.1	111.57	0	0.00	111.50	7.1	43,223	0.02%
2021/07/01	26.2	112.06	8.3	112.00	112.00	17.9	43,510	0.04%
2021/06/30	0.1	112.50	1	112.50	112.00	-0.9	43,940	0.00%
2021/06/29	14.2	111.89	7.1	111.93	111.50	7.1	45,039	0.02%
2021/06/28	30	111.57	26	111.98	111.50	4	46,909	0.01%
2021/06/25	7	113.79	10.2	113.95	113.00	-3.2	47,286	-0.01%
2021/06/24	3	113.17	24	112.63	113.00	-21	47,379	-0.04%
2021/06/23	3.5	109.57	296	110.40	111.50	-292.6	47,741	-0.61%	大賣/鉅額交易
2021/06/22	6.2	108.92	2	109.25	108.50	4.2	48,354	0.01%
2021/06/21	198.3	109.32	18	110.08	108.50	180.3	49,335	0.37%	大買/鉅額交易
2021/06/18	10.1	112.00	28	112.45	111.50	-17.9	50,635	-0.04%
2021/06/17	18.1	111.70	1	110.50	113.00	17.1	51,947	0.03%
2021/06/16	9.2	112.11	129.8	112.48	111.50	-120.7	54,351	-0.22%	大賣/鉅額交易
2021/06/15	9.1	112.62	5	112.50	113.00	4.1	56,251	0.01%
2021/06/11	26	112.83	6.1	113.47	113.50	19.9	58,242	0.03%
2021/06/10	15	111.00	1	111.00	110.50	14	59,189	0.02%
2021/06/09	3.6	109.88	1	110.50	109.50	2.6	60,027	0.00%
2021/06/08	3.1	110.50	42	110.52	110.50	-38.9	61,243	-0.06%
2021/06/07	44.7	109.57	9	111.33	110.50	35.7	62,197	0.06%
2021/06/04	14.2	109.83	3.1	111.78	112.00	11	62,654	0.02%
2021/06/03	1.3	111.52	3	111.33	111.00	-1.7	62,906	0.00%
2021/06/02	35.5	112.10	4	111.25	112.00	31.5	63,414	0.05%
2021/06/01	4.5	113.89	35.4	114.16	114.50	-30.9	64,306	-0.05%
2021/05/31	33.1	112.74	49.3	112.64	113.50	-16.2	65,255	-0.02%
2021/05/28	3.6	110.79	4	110.63	111.00	-0.4	66,126	0.00%
2021/05/27	16	108.16	16	109.31	109.50	0	66,575	0.00%
2021/05/26	3	111.50	1.3	112.92	111.50	1.7	67,559	0.00%
2021/05/25	18.1	111.45	19.1	111.99	112.00	-1	69,013	0.00%
2021/05/24	4.6	109.17	22.1	108.50	109.50	-17.5	69,079	-0.03%
2021/05/21	12	108.88	150.4	109.15	109.50	-138.4	69,408	-0.20%	大賣/鉅額交易
2021/05/20	26.5	105.50	5	106.30	106.00	21.5	69,516	0.03%
2021/05/19	9.5	105.59	10	105.15	105.00	-0.5	70,236	0.00%
2021/05/18	5.5	103.59	25.3	105.25	107.00	-19.8	70,231	-0.03%
2021/05/17	134	100.09	40.7	99.55	98.20	93.3	70,387	0.13%	大買/
2021/05/14	47.5	104.10	5	104.40	104.50	42.5	70,236	0.06%
2021/05/13	216	103.45	20.1	102.84	103.00	195.9	70,571	0.28%	大買/鉅額交易
2021/05/12	244.7	103.26	54.2	100.10	102.00	190.5	70,334	0.27%	大買/鉅額交易
2021/05/11	179.3	107.08	21.5	107.58	107.00	157.8	69,233	0.23%	大買/鉅額交易
2021/05/10	22.6	114.23	2.4	114.44	113.00	20.2	69,994	0.03%
2021/05/07	16.5	116.60	16.4	116.93	117.50	0.1	72,312	0.00%
2021/05/06	36.9	111.68	6.1	112.25	112.50	30.8	73,359	0.04%
2021/05/05	26	110.97	20.5	111.13	110.00	5.5	74,195	0.01%
2021/05/04	32.4	109.74	312.8	111.24	108.50	-280.4	75,249	-0.37%	大賣/鉅額交易
2021/05/03	222.4	112.57	219.1	112.97	112.50	3.3	76,133	0.00%	大買/大賣/
2021/04/29	13.1	117.60	70.3	117.35	116.00	-57.2	78,603	-0.07%
2021/04/28	31.7	117.37	8.2	117.38	117.00	23.5	79,282	0.03%
2021/04/27	13.4	119.16	19.8	119.35	118.50	-6.4	80,842	-0.01%
2021/04/26	42.6	118.23	10	118.35	117.50	32.6	81,368	0.04%
2021/04/23	13.2	117.86	3.1	118.18	119.00	10.1	82,262	0.01%
2021/04/22	89.1	119.15	33.5	119.33	117.50	55.7	84,441	0.07%
2021/04/21	23.2	120.37	12.3	120.54	120.00	10.9	88,574	0.01%
2021/04/20	7.2	121.72	5.3	121.72	122.00	1.9	89,305	0.00%
2021/04/19	17.7	122.03	8.4	122.00	121.50	9.3	90,633	0.01%
2021/04/16	14.2	122.90	8.4	123.00	123.50	5.8	91,260	0.01%
2021/04/15	21	120.26	13	120.27	121.00	8	92,273	0.01%
2021/04/14	27.9	120.86	38.1	121.02	121.50	-10.2	93,500	-0.01%
2021/04/13	11.7	122.03	16.4	122.46	122.50	-4.7	96,281	0.00%
2021/04/12	24.4	120.13	5.8	120.57	120.50	18.6	99,322	0.02%
2021/04/09	41.7	121.16	5	121.90	120.00	36.7	102,027	0.04%
2021/04/08	25.2	122.38	4.5	122.56	122.50	20.6	101,224	0.02%
2021/04/07	12	123.29	8.3	123.26	123.50	3.7	101,243	0.00%
2021/04/06	26.7	123.11	28	123.24	122.50	-1.3	101,439	0.00%
2021/04/01	66.8	121.86	27	122.83	121.50	39.9	101,864	0.04%
2021/03/31	119.8	124.67	162.6	125.09	124.00	-42.7	102,143	-0.04%	大買/大賣/
2021/03/30	15.8	129.25	21	129.45	129.50	-5.2	100,661	-0.01%
2021/03/29	8.1	128.19	26.2	128.02	128.50	-18.1	100,823	-0.02%
2021/03/26	13.1	126.66	11.5	126.92	126.50	1.6	101,700	0.00%
2021/03/25	25.8	127.34	15.7	127.40	126.50	10.1	101,299	0.01%
2021/03/24	237.1	130.00	17.2	130.14	128.00	219.9	100,686	0.22%	大買/鉅額交易
2021/03/23	73.6	132.30	34.5	131.26	130.50	39.2	99,806	0.04%
2021/03/22	18.8	125.90	28	127.47	130.00	-9.2	98,701	-0.01%
2021/03/19	129.2	124.87	23.1	125.04	123.50	106.1	97,546	0.11%	大買/鉅額交易
2021/03/18	100.1	129.47	75.3	129.80	129.50	24.8	95,637	0.03%
2021/03/17	71.4	126.01	68.7	126.06	126.00	2.7	94,357	0.00%
2021/03/16	33.7	122.55	28.1	122.63	123.00	5.6	92,873	0.01%
2021/03/15	23.9	119.70	26	120.49	121.00	-2.1	92,452	0.00%
2021/03/12	21.1	119.43	44.1	119.12	120.00	-23	93,263	-0.02%
2021/03/11	13.2	117.11	21.3	117.12	117.00	-8.1	94,385	-0.01%
2021/03/10	3	115.50	8	115.88	115.50	-5	93,926	-0.01%
2021/03/09	9.1	113.55	67.3	113.04	115.00	-58.2	93,640	-0.06%
2021/03/08	9	114.28	11.7	115.15	113.50	-2.7	93,481	0.00%
2021/03/05	20	113.95	31.5	114.90	115.00	-11.5	92,985	-0.01%
2021/03/04	12.9	113.71	10	113.25	114.50	2.9	92,545	0.00%
2021/03/03	10	114.65	37.2	114.60	115.50	-27.2	91,575	-0.03%
2021/03/02	14	113.28	11	113.36	112.00	3	90,689	0.00%
2021/02/26	86.5	112.70	15	112.97	112.00	71.5	90,179	0.08%
2021/02/25	12.4	115.34	40.6	115.24	116.50	-28.2	88,553	-0.03%
2021/02/24	26.1	112.48	28.4	112.17	110.50	-2.3	87,097	0.00%
2021/02/23	21.5	110.34	8	111.63	111.50	13.5	86,598	0.02%
2021/02/22	15.7	112.62	48.1	111.74	111.00	-32.3	86,137	-0.04%
2021/02/19	27.5	110.05	28.1	110.63	110.00	-0.7	85,645	0.00%
2021/02/18	11.6	113.48	14.4	113.90	113.00	-2.8	84,850	0.00%
2021/02/17	23.6	113.84	21	113.31	114.00	2.6	84,908	0.00%
2021/02/05	132.2	114.61	77.1	114.35	113.50	55.1	83,928	0.07%	大買/
2021/02/04	48.2	114.40	15.1	113.74	114.00	33.1	83,134	0.04%
2021/02/03	5.8	116.60	13.1	116.88	116.50	-7.3	82,680	-0.01%
2021/02/02	16.9	116.05	16.2	116.40	116.50	0.7	82,107	0.00%
2021/02/01	91.1	111.18	44.7	109.96	113.00	46.3	81,389	0.06%
2021/01/29	104.8	114.76	93.5	114.47	111.50	11.3	79,640	0.01%	大買/
2021/01/28	45.6	119.29	50.5	118.67	118.50	-4.9	76,874	-0.01%
2021/01/27	34.9	123.37	20.1	123.52	123.00	14.8	75,136	0.02%
2021/01/26	72.2	122.59	47.3	122.25	122.00	24.9	73,916	0.03%
2021/01/25	35.2	120.76	49.5	119.65	123.00	-14.3	72,070	-0.02%
2021/01/22	90.3	119.44	130.9	120.05	121.50	-40.6	70,174	-0.06%	大賣/
2021/01/21	28.6	116.31	45.6	116.12	117.00	-16.9	67,021	-0.03%
2021/01/20	56	115.42	47.4	115.69	114.50	8.6	66,129	0.01%
2021/01/19	24.5	114.93	59.2	115.21	115.00	-34.7	64,197	-0.05%
2021/01/18	69.8	113.23	16.2	113.12	114.00	53.6	63,005	0.09%
2021/01/15	112.1	115.26	43.2	116.75	115.50	68.9	61,737	0.11%	大買/
2021/01/14	116.8	113.41	122.1	113.63	116.00	-5.3	59,302	-0.01%	大買/大賣/
2021/01/13	32.5	105.68	33.3	105.80	106.50	-0.8	54,542	0.00%
2021/01/12	62.1	103.86	152.1	104.11	104.00	-90	53,983	-0.17%	大賣/
2021/01/11	49	107.44	19.3	107.52	107.50	29.7	53,647	0.06%
2021/01/08	49.6	107.50	58.2	107.39	108.00	-8.6	53,291	-0.02%
2021/01/07	35.2	106.98	118.6	106.63	107.00	-83.5	51,832	-0.16%	大賣/
2021/01/06	126.6	106.57	107	105.74	105.00	19.6	50,561	0.04%	大買/大賣/
2021/01/05	116	102.92	110.2	103.39	104.00	5.8	47,274	0.01%	大買/大賣/
2021/01/04	63.8	97.31	141.3	96.67	99.90	-77.4	44,037	-0.18%	大賣/
2020/12/31	16.3	91.52	14	91.86	92.00	2.3	40,427	0.01%
2020/12/30	1	91.00	37.1	90.54	91.60	-36.1	40,179	-0.09%
2020/12/29	34	90.77	8.4	90.69	90.40	25.6	39,796	0.06%
2020/12/28	38.6	92.24	19.2	92.49	91.80	19.5	39,355	0.05%
2020/12/25	42.3	91.39	51.4	91.38	91.80	-9.1	38,556	-0.02%
2020/12/24	5	89.48	15.6	89.41	89.60	-10.6	37,188	-0.03%
2020/12/23	6	88.97	31	88.85	88.80	-25	37,032	-0.07%
2020/12/22	14	88.77	35	88.71	87.70	-21	36,732	-0.06%
2020/12/21	5.1	88.04	6	87.72	88.00	-0.9	36,124	0.00%
2020/12/18	2	87.75	1	87.90	87.70	1	35,941	0.00%
2020/12/17	5	88.04	12	87.90	87.80	-7	35,866	-0.02%
2020/12/16	1.3	87.64	7	87.77	88.20	-5.8	35,716	-0.02%
2020/12/15	7.1	86.72	4	87.05	87.10	3.1	35,463	0.01%
2020/12/14	9	88.24	11.1	88.58	87.70	-2.1	35,162	-0.01%
2020/12/11	11	87.14	39	86.96	87.60	-28	34,666	-0.08%
2020/12/10	50.4	87.84	11	87.75	87.70	39.4	33,930	0.12%
2020/12/09	18	88.92	44	88.80	89.00	-26	33,480	-0.08%
2020/12/08	41.3	88.22	51.1	88.18	87.60	-9.9	32,621	-0.03%
2020/12/07	58.5	85.79	75	85.91	87.90	-16.5	31,140	-0.05%
2020/12/04	13	82.88	90	82.99	82.90	-77	28,798	-0.27%
2020/12/03	22	82.13	3.8	82.24	82.00	18.2	28,368	0.06%
2020/12/02	35	82.81	18	82.91	82.70	17	28,204	0.06%
2020/12/01	2.1	82.45	7	82.67	82.90	-4.9	28,227	-0.02%
2020/11/30	34	82.21	10.3	82.63	82.30	23.8	28,504	0.08%
2020/11/27	11	82.64	2	82.70	82.60	9	27,917	0.03%
2020/11/26	5.1	82.86	10	82.82	83.00	-4.9	27,869	-0.02%
2020/11/25	2	81.75	19	82.01	82.00	-16.9	27,823	-0.06%
2020/11/24	35	82.19	17	82.05	82.00	18	27,853	0.06%
2020/11/23	2	82.85	8	82.96	82.90	-6	27,877	-0.02%
2020/11/20	26	82.36	1.7	82.34	82.50	24.3	27,738	0.09%
2020/11/19	7	82.70	1	83.00	82.90	6	27,618	0.02%
2020/11/18	56	83.06	12	83.19	83.20	44	27,595	0.16%
2020/11/17	3	82.60	9.6	82.63	83.00	-6.6	27,491	-0.02%
2020/11/16	1	82.30	34	82.49	82.60	-33	27,885	-0.12%
2020/11/13	48	81.62	7	81.44	81.40	41	27,577	0.15%
2020/11/12	6	81.25	25	81.71	81.90	-19	27,494	-0.07%
2020/11/11	7	81.11	27.4	81.32	81.60	-20.4	27,213	-0.07%
2020/11/10	20	80.70	8.6	80.73	80.80	11.4	27,174	0.04%
2020/11/09	0	0.00	34.2	81.06	81.20	-34.2	28,235	-0.12%
2020/11/06	3	79.57	11	79.56	79.70	-8	28,321	-0.03%
2020/11/05	2	78.70	22	78.88	79.00	-20	28,488	-0.07%
2020/11/04	1.1	79.08	6	79.07	78.80	-4.9	29,073	-0.02%
2020/11/03	16.3	78.24	2.9	78.40	78.30	13.4	29,122	0.05%
2020/11/02	3	77.83	7	78.00	78.30	-4	29,432	-0.01%
2020/10/30	4	77.30	4.4	77.79	77.50	-0.4	29,600	0.00%
2020/10/29	9	77.28	2.1	77.82	78.00	6.9	29,550	0.02%
2020/10/28	21.9	78.86	1.1	78.69	78.30	20.8	30,059	0.07%
2020/10/27	12	79.80	0	0.00	80.00	12	30,234	0.04%
2020/10/26	13	80.37	5	80.48	80.20	8	30,632	0.03%
2020/10/23	6	80.82	7	80.76	80.70	-1	31,049	0.00%
2020/10/22	4	80.62	18	80.70	80.80	-14	32,073	-0.04%
2020/10/21	18	80.64	2	80.70	80.40	16	32,779	0.05%
2020/10/20	12.1	81.23	8	81.69	81.40	4.1	33,058	0.01%
2020/10/19	15.7	81.22	32	80.92	81.30	-16.3	33,610	-0.05%
2020/10/16	2	78.70	16.1	79.00	78.60	-14.1	33,408	-0.04%
2020/10/15	1.1	78.19	3	77.80	78.10	-1.9	33,847	-0.01%
2020/10/14	11	78.19	0	0.00	78.00	11	34,602	0.03%
2020/10/13	14.1	78.54	6.8	78.76	78.90	7.3	34,800	0.02%
2020/10/12	4.1	78.60	30	78.61	78.70	-25.9	35,259	-0.07%
2020/10/08	2.2	77.82	6	77.77	78.00	-3.8	35,425	-0.01%
2020/10/07	7	77.47	0	0.00	77.40	7	35,744	0.02%
2020/10/06	17	77.91	1	78.00	77.80	16	36,066	0.04%
2020/10/05	6	78.25	4	77.78	77.70	2	36,653	0.01%
2020/09/30	16	77.53	3.1	77.60	77.40	12.9	37,159	0.03%
2020/09/29	3	77.43	7	77.47	77.00	-4	37,455	-0.01%
2020/09/28	9.1	76.44	11	76.54	76.90	-1.9	37,793	-0.01%
2020/09/25	26.2	74.85	6	74.43	74.30	20.2	38,001	0.05%
2020/09/24	69	75.23	52	75.74	75.00	17	38,076	0.04%
2020/09/23	28	76.65	0	0.00	76.70	28	37,687	0.07%
2020/09/22	6	76.93	18	77.08	76.80	-12	38,132	-0.03%
2020/09/21	10.2	77.61	4	77.60	77.40	6.2	38,706	0.02%
2020/09/18	4	77.75	0	0.00	77.60	4	40,000	0.01%
2020/09/17	7	78.39	0	0.00	78.10	7	40,947	0.02%
2020/09/16	19	78.78	6	78.83	78.80	13	41,362	0.03%
2020/09/15	24.1	79.09	0	0.00	79.10	24.1	41,339	0.06%
2020/09/14	34	79.24	23	79.37	79.40	11	41,646	0.03%
2020/09/11	1	78.30	6.1	78.40	78.50	-5.1	41,491	-0.01%
2020/09/10	10.1	78.39	8	78.45	78.50	2.1	41,523	0.00%
2020/09/09	8	76.96	1	76.90	77.90	7	41,410	0.02%
2020/09/08	13	77.70	5	77.66	77.50	8	41,473	0.02%
2020/09/07	5	77.14	8	77.14	77.30	-3	41,611	-0.01%
2020/09/04	28	76.94	0	0.00	76.90	28	41,954	0.07%
2020/09/03	36.1	78.25	11	78.54	77.70	25.1	41,789	0.06%
2020/09/02	16	77.09	1	77.80	77.80	15	41,734	0.04%
2020/09/01	35	76.69	18.1	76.79	77.00	16.9	42,211	0.04%
2020/08/31	4	77.13	1	77.50	76.90	3	42,474	0.01%
2020/08/28	28.1	77.43	1	77.70	77.50	27.1	42,692	0.06%
2020/08/27	34	77.69	0	0.00	77.50	34	42,988	0.08%
2020/08/26	23	78.00	2	78.30	78.20	21	43,281	0.05%
2020/08/25	3	78.20	3.1	78.30	78.30	-0.1	43,441	0.00%
2020/08/24	10	77.85	5	78.08	77.60	5	43,891	0.01%
2020/08/21	25.3	78.04	3	78.17	78.20	22.3	43,964	0.05%
2020/08/20	29	77.57	2	78.39	77.10	27	43,929	0.06%
2020/08/19	1	79.60	5	80.40	79.30	-4	43,368	-0.01%
2020/08/18	0	0.00	3	79.83	79.80	-3	43,283	-0.01%
2020/08/17	1.5	80.27	14	80.32	80.20	-12.5	43,604	-0.03%
2020/08/14	0	0.00	6	80.10	80.40	-6	43,618	-0.01%
2020/08/13	40.4	80.12	9	80.37	79.50	31.4	43,559	0.07%
2020/08/12	9	81.04	41.3	80.49	81.40	-32.3	42,948	-0.08%
2020/08/11	16	79.91	3.1	80.49	79.80	12.9	43,139	0.03%
2020/08/10	6.5	80.18	13	80.16	80.50	-6.5	43,407	-0.01%
2020/08/07	3	78.37	7	78.81	78.30	-4	43,275	-0.01%
2020/08/06	7.1	78.87	2	79.20	79.00	5.1	43,625	0.01%
2020/08/05	8.5	78.06	13	78.28	77.90	-4.5	43,829	-0.01%
2020/08/04	8	77.83	2	77.76	78.10	6	44,340	0.01%
2020/08/03	33.6	77.53	8.1	77.90	77.10	25.5	44,597	0.06%
2020/07/31	8	78.86	5	79.10	78.40	3	44,108	0.01%
2020/07/30	24	77.90	2	77.95	78.00	22	43,832	0.05%
2020/07/29	27.1	78.43	0	0.00	78.00	27.1	43,666	0.06%
2020/07/28	28	79.70	11	80.46	78.40	17	43,848	0.04%
2020/07/27	46.6	78.46	6	79.40	78.00	40.6	43,342	0.09%
2020/07/24	32.5	80.91	11.8	81.08	80.00	20.7	42,760	0.05%
2020/07/23	57	81.83	4	81.90	82.10	53	42,348	0.13%
2020/07/22	23.1	85.46	7	85.50	85.90	16.1	41,517	0.04%
2020/07/21	119	85.73	19	85.32	85.30	100	40,594	0.25%	大買/
2020/07/20	48	86.23	15.6	86.21	86.80	32.4	39,798	0.08%
2020/07/17	17	88.32	64	88.39	88.00	-47	39,066	-0.12%
2020/07/16	4	87.18	127.8	86.94	87.60	-123.8	39,095	-0.32%	大賣/鉅額交易
2020/07/15	124	86.60	7	86.90	86.60	117	38,790	0.30%	大買/鉅額交易
2020/07/14	5.4	86.67	4	87.03	86.30	1.4	39,163	0.00%
2020/07/13	7	85.60	18.4	86.19	86.70	-11.4	39,298	-0.03%
2020/07/10	29	85.23	16	85.39	84.80	13	39,392	0.03%
2020/07/09	23.8	86.23	1.7	86.08	86.20	22.1	39,134	0.06%
2020/07/08	5	87.00	4	86.93	87.00	1	38,728	0.00%
2020/07/07	3	86.20	1	86.20	87.00	2	38,430	0.01%
2020/07/06	1.5	86.43	28	86.46	86.40	-26.5	38,484	-0.07%
2020/07/03	28.6	85.67	12	85.63	85.30	16.6	39,251	0.04%
2020/07/02	2	85.30	8.4	85.61	86.00	-6.4	39,318	-0.02%
2020/07/01	16	86.53	6	86.77	85.90	10	39,567	0.03%
2020/06/30	34.3	86.03	37.8	86.09	86.30	-3.5	39,234	-0.01%
2020/06/29	196	84.00	36.2	84.25	85.20	159.8	38,911	0.41%	大買/鉅額交易
2020/06/24	9	81.94	46.1	82.99	83.50	-37.1	37,861	-0.10%
2020/06/23	12	80.06	27	80.11	80.20	-15	37,387	-0.04%
2020/06/22	12.4	78.69	6	78.62	78.90	6.4	37,269	0.02%
2020/06/19	11	78.14	7	78.51	78.80	4	37,883	0.01%
2020/06/18	1	78.10	2	78.40	78.50	-1	37,988	0.00%
2020/06/17	33.6	78.15	1	78.10	78.20	32.6	38,713	0.08%
2020/06/16	10	78.30	8	78.11	78.40	2	40,122	0.00%
2020/06/15	11	77.54	3	77.10	77.00	8	41,533	0.02%
2020/06/12	13	77.25	22	77.43	78.00	-9	42,349	-0.02%
2020/06/11	23	78.96	30	79.50	78.60	-7	42,992	-0.02%
2020/06/10	9	79.34	9.3	79.76	79.90	-0.3	43,388	0.00%
2020/06/09	10.5	79.74	4	79.58	79.50	6.5	44,767	0.01%
2020/06/08	27	79.16	39.5	79.35	79.70	-12.5	45,559	-0.03%
2020/06/05	8.2	78.16	14	78.19	78.50	-5.8	45,175	-0.01%
2020/06/04	3.2	78.21	9	78.33	78.40	-5.8	45,232	-0.01%
2020/06/03	1.5	77.97	26	78.05	78.10	-24.5	45,254	-0.05%
2020/06/02	3	77.10	40	77.03	77.10	-37	45,186	-0.08%
2020/06/01	7.2	76.37	13	76.48	76.20	-5.8	45,106	-0.01%
2020/05/29	7	74.43	14	75.39	75.80	-7	45,158	-0.02%
2020/05/28	9	75.46	7.6	75.49	75.30	1.4	44,994	0.00%
2020/05/27	24.1	75.08	15.1	75.15	75.30	9	45,453	0.02%
2020/05/26	16	74.99	17.2	75.02	74.80	-1.2	45,969	0.00%
2020/05/25	30.1	72.94	4	73.10	73.60	26.1	46,216	0.06%
2020/05/22	54	73.94	7	73.94	73.60	47	46,552	0.10%
2020/05/21	4	74.70	24	74.73	74.70	-20	46,325	-0.04%
2020/05/20	21.3	74.84	0	0.00	74.50	21.3	46,417	0.05%
2020/05/19	13.1	75.04	9.2	75.10	74.80	3.8	46,489	0.01%
2020/05/18	34	75.42	19	75.99	75.00	15	46,100	0.03%
2020/05/15	19	77.25	5	77.36	77.10	14	45,526	0.03%
2020/05/14	22	78.26	22	78.20	78.20	0	45,023	0.00%
2020/05/13	17	78.34	37	78.74	78.80	-20	44,680	-0.04%
2020/05/12	68	77.75	3	77.80	77.30	65	44,565	0.15%
2020/05/11	35	78.49	41.1	78.55	78.90	-6.1	44,747	-0.01%
2020/05/08	32	76.48	208	76.17	76.20	-176	44,242	-0.40%	大賣/鉅額交易
2020/05/07	1	75.50	4	75.40	75.20	-3	44,308	-0.01%
2020/05/06	15.1	74.32	11	74.63	74.30	4.1	44,218	0.01%
2020/05/05	41.1	74.41	24	74.11	74.10	17.1	44,492	0.04%
2020/05/04	54	74.37	20	74.70	74.50	34	44,768	0.08%
2020/04/30	10	76.49	14	76.38	77.00	-4	44,694	-0.01%
2020/04/29	20	75.82	6.1	75.90	75.60	14	44,975	0.03%
2020/04/28	70.1	74.92	24	75.03	75.20	46.1	45,609	0.10%
2020/04/27	1	74.60	5	74.88	74.90	-4	47,798	-0.01%
2020/04/24	59	73.75	3	74.07	73.80	56	47,910	0.12%
2020/04/23	17	74.17	5	74.32	74.00	12	48,896	0.02%
2020/04/22	29	72.90	34	73.28	73.90	-5	48,768	-0.01%
2020/04/21	176	74.00	24	74.22	73.50	152	48,703	0.31%	大買/鉅額交易
2020/04/20	26.2	76.11	12	75.86	76.20	14.2	48,171	0.03%
2020/04/17	16	75.74	31.6	75.92	75.80	-15.6	48,024	-0.03%
2020/04/16	14	74.37	40	74.71	74.00	-26	47,392	-0.05%
2020/04/15	36	74.61	13	74.49	74.10	23	47,157	0.05%
2020/04/14	4	74.05	36	74.20	74.40	-32	47,387	-0.07%
2020/04/13	16.1	73.23	10	73.44	73.10	6.1	47,485	0.01%
2020/04/10	13	73.80	2	73.80	73.90	11	47,506	0.02%
2020/04/09	62.2	74.26	15	74.08	74.00	47.2	47,817	0.10%
2020/04/08	31	73.83	332	71.88	75.00	-301	47,242	-0.64%	大賣/鉅額交易
2020/04/07	45	71.16	89.8	71.38	71.20	-44.8	45,981	-0.10%
2020/04/06	9	69.72	2	70.05	70.20	7	45,466	0.02%
2020/04/01	24	70.09	17.4	70.10	70.00	6.6	44,975	0.01%
2020/03/31	14	70.06	0	0.00	69.90	14	44,733	0.03%
2020/03/30	25	69.26	19.8	69.93	70.00	5.2	44,283	0.01%
2020/03/27	177	71.16	7	70.91	70.10	170	43,919	0.39%	大買/鉅額交易
2020/03/26	9.4	70.96	45	71.42	71.00	-35.6	43,204	-0.08%
2020/03/25	33	71.89	22	71.89	71.40	11	43,208	0.03%
2020/03/24	12	70.11	18	70.01	69.40	-6	42,793	-0.01%
2020/03/23	28.2	67.70	27	67.97	67.50	1.2	43,074	0.00%
2020/03/20	84.2	69.13	111.5	70.23	70.80	-27.4	42,561	-0.06%	大賣/
2020/03/19	214.7	67.57	37	67.10	66.30	177.7	41,412	0.43%	大買/鉅額交易
2020/03/18	84	70.28	23.2	70.80	70.00	60.8	40,185	0.15%
2020/03/17	97	70.76	27	70.86	70.60	70	39,472	0.18%
2020/03/16	30	72.16	8	71.79	71.10	22	38,858	0.06%
2020/03/13	42	70.78	31.8	71.00	74.60	10.2	38,007	0.03%
2020/03/12	71	76.01	9	75.78	74.70	62	36,846	0.17%
2020/03/11	15	79.11	2	79.65	78.60	13	35,761	0.04%
2020/03/10	15.1	79.19	17	78.96	79.40	-1.9	35,582	-0.01%
2020/03/09	37	79.38	8.6	79.27	79.10	28.4	35,358	0.08%
2020/03/06	18	80.98	7	81.44	80.80	11	35,166	0.03%
2020/03/05	9	82.99	6	82.95	82.70	3	35,040	0.01%
2020/03/04	7.2	81.46	45	81.39	81.70	-37.8	35,049	-0.11%
2020/03/03	21.6	81.09	27.3	81.04	81.00	-5.7	34,888	-0.02%
2020/03/02	50.3	79.28	360	78.25	79.20	-309.7	34,638	-0.89%	大賣/鉅額交易
2020/02/27	76	80.69	4	80.13	80.30	72	34,937	0.21%
2020/02/26	32.5	81.32	13	81.25	81.10	19.5	34,982	0.06%
2020/02/25	7	81.63	85.8	81.14	82.30	-78.8	34,763	-0.23%
2020/02/24	17.2	80.59	11	80.76	80.70	6.2	34,847	0.02%
2020/02/21	22.7	81.92	11	81.87	81.70	11.7	35,036	0.03%
2020/02/20	15.2	83.00	9	83.61	82.80	6.2	36,338	0.02%
2020/02/19	2.8	83.37	14	84.05	83.80	-11.2	36,346	-0.03%
2020/02/18	6.3	83.43	124.4	83.14	83.40	-118.1	36,642	-0.32%	大賣/鉅額交易
2020/02/17	13	83.93	8.4	83.98	83.90	4.6	37,750	0.01%
2020/02/14	3.5	84.67	3	84.87	84.90	0.5	38,341	0.00%
2020/02/13	36.2	85.13	26	85.52	84.70	10.2	39,439	0.03%
2020/02/12	13.1	84.86	19	84.57	85.50	-5.9	40,708	-0.01%
2020/02/11	1	82.10	6	83.13	82.90	-5	41,559	-0.01%
2020/02/10	10.2	80.08	6	81.52	82.00	4.2	42,608	0.01%
2020/02/07	10.2	83.08	5.9	82.78	82.90	4.3	43,602	0.01%
2020/02/06	12.3	82.85	75	83.11	83.60	-62.7	45,059	-0.14%
2020/02/05	71.7	82.19	7.7	81.94	82.20	64	46,922	0.14%
2020/02/04	35.2	82.92	21	83.52	82.20	14.2	48,200	0.03%
2020/02/03	14.7	79.77	307.4	78.99	82.20	-292.7	48,094	-0.61%	大賣/鉅額交易
2020/01/31	40	83.58	71	83.50	83.20	-31	47,505	-0.07%
2020/01/30	116.3	84.63	75	83.86	83.10	41.3	47,070	0.09%	大買/
2020/01/20	145	92.73	22	92.48	92.30	123	44,925	0.27%	大買/鉅額交易
2020/01/17	102.7	92.13	62	91.85	92.30	40.7	44,926	0.09%	大買/
2020/01/16	2	90.05	12	89.83	90.00	-10	44,307	-0.02%
2020/01/15	1	89.50	108	89.98	89.90	-107	45,467	-0.24%	大賣/鉅額交易
2020/01/14	3.3	89.77	22	89.95	90.00	-18.7	46,469	-0.04%
2020/01/13	4	89.00	4	89.43	89.60	0	46,698	0.00%
2020/01/10	36.1	87.92	7	88.49	89.00	29.1	47,630	0.06%
2020/01/09	60	87.38	12	87.49	87.10	48	48,452	0.10%
2020/01/08	68.2	87.11	3	87.70	86.50	65.2	48,573	0.13%
2020/01/07	66	89.22	16.8	89.18	89.10	49.2	48,302	0.10%
2020/01/06	39.7	90.45	3	90.67	90.50	36.7	48,395	0.08%
2020/01/03	22	91.19	14.3	91.53	91.60	7.7	48,271	0.02%
2020/01/02	16	91.04	3	90.93	90.80	13	48,116	0.03%
2019/12/31	5	90.90	2	91.00	90.80	3	48,193	0.01%
2019/12/30	5.1	90.96	10	91.40	90.90	-5	48,265	-0.01%
2019/12/27	1	91.20	5.6	91.58	91.50	-4.6	48,462	-0.01%
2019/12/26	4.1	90.85	2	90.95	90.80	2.1	48,560	0.00%
2019/12/25	5.1	91.00	0	0.00	91.00	5.1	49,146	0.01%
2019/12/24	2	91.10	2	91.00	90.90	0	49,384	0.00%
2019/12/23	5	91.14	2.2	90.91	91.50	2.9	49,552	0.01%
2019/12/20	5.4	91.40	3	91.90	91.10	2.4	49,578	0.00%
2019/12/19	8	91.59	6	91.80	92.20	2	49,260	0.00%
2019/12/18	2.2	92.27	18.5	92.45	92.40	-16.3	48,958	-0.03%
2019/12/17	14	91.37	11.9	91.31	91.60	2.1	48,539	0.00%
2019/12/16	9	91.52	63	91.85	91.60	-54	48,561	-0.11%
2019/12/13	16	91.59	65	91.49	91.00	-49	48,552	-0.10%
2019/12/12	19	91.70	45	91.60	91.00	-26	48,727	-0.05%
2019/12/11	5	90.90	10	91.00	91.30	-5	48,865	-0.01%
2019/12/10	21	90.46	2	90.50	90.30	19	49,354	0.04%
2019/12/09	24.4	90.76	53.9	91.27	91.00	-29.5	49,715	-0.06%
2019/12/06	33	90.48	24	90.50	90.50	9	49,472	0.02%
2019/12/05	6	89.93	7.2	89.98	89.90	-1.2	49,467	0.00%
2019/12/04	5	88.90	5.6	89.14	89.50	-0.6	49,622	0.00%
2019/12/03	12	88.48	7	89.70	90.00	5	49,672	0.01%
2019/12/02	14	87.81	13.5	88.17	88.60	0.5	49,485	0.00%
2019/11/29	20	89.12	2	88.30	88.50	18	49,213	0.04%
2019/11/28	2	89.80	1	90.40	89.80	1	48,897	0.00%
2019/11/27	5	89.90	0	0.00	90.60	5	49,237	0.01%
2019/11/26	6	89.80	11	89.97	89.90	-5	49,243	-0.01%
2019/11/25	53	89.88	4.3	89.95	89.60	48.7	48,294	0.10%
2019/11/22	23	92.24	1	91.40	91.40	22	47,978	0.05%
2019/11/21	5	91.36	6.5	91.07	92.50	-1.5	47,972	0.00%
2019/11/20	14.2	91.72	25	92.36	91.90	-10.8	47,375	-0.02%
2019/11/19	3.2	92.01	97.8	92.10	92.80	-94.6	47,024	-0.20%
2019/11/18	10.1	90.16	12.8	90.42	90.50	-2.7	45,679	-0.01%
2019/11/15	3	90.07	20	90.19	90.10	-17	45,397	-0.04%
2019/11/14	33.2	90.47	32.5	89.78	89.30	0.7	45,007	0.00%
2019/11/13	73	89.85	56	89.74	89.70	17	44,081	0.04%
2019/11/12	44	89.29	33.3	89.94	91.00	10.7	43,699	0.02%
2019/11/11	43	88.50	31.6	88.43	87.90	11.4	42,815	0.03%
2019/11/08	55.5	91.62	50.4	91.62	90.90	5.1	41,247	0.01%
2019/11/07	27.1	90.20	35.2	90.40	90.80	-8.1	39,749	-0.02%
2019/11/06	11.2	89.72	66.5	90.04	90.40	-55.3	38,542	-0.14%
2019/11/05	24.5	89.70	62.8	89.73	90.00	-38.3	37,282	-0.10%
2019/11/04	50.5	86.96	50.9	88.05	89.00	-0.4	36,054	0.00%
2019/11/01	16.5	82.70	49.4	82.90	84.80	-32.9	34,294	-0.10%
2019/10/31	5.4	80.82	8	81.03	80.60	-2.6	33,093	-0.01%
2019/10/30	18	80.27	13	80.34	80.20	5	32,959	0.02%
2019/10/29	19	80.94	15	80.94	80.80	4	32,835	0.01%
2019/10/28	5.2	80.33	7	80.53	80.10	-1.8	32,576	-0.01%
2019/10/25	6	79.97	30	79.94	80.20	-24	32,470	-0.07%
2019/10/24	12.7	80.50	6.4	80.47	80.50	6.3	32,252	0.02%
2019/10/23	19	79.96	38.4	80.01	80.50	-19.4	32,630	-0.06%
2019/10/22	34.6	79.03	50	79.47	79.50	-15.4	32,364	-0.05%
2019/10/21	4	77.45	3.6	76.83	77.60	0.4	31,601	0.00%
2019/10/18	57	77.44	8	78.01	76.90	49	31,704	0.15%
2019/10/17	15.4	76.21	29.8	75.79	77.20	-14.4	30,791	-0.05%
2019/10/16	10	74.98	8	75.15	75.00	2	29,769	0.01%
2019/10/15	3	74.73	21	74.68	74.70	-18	29,704	-0.06%
2019/10/14	5	74.08	30	74.33	74.50	-25	30,027	-0.08%
2019/10/09	10	73.43	4	73.65	72.90	6	29,767	0.02%
2019/10/08	1	73.80	6.6	73.88	74.00	-5.6	29,894	-0.02%
2019/10/07	9	73.64	3.7	73.56	73.40	5.3	29,759	0.02%
2019/10/04	4.3	72.05	45	72.41	72.70	-40.7	29,672	-0.14%
2019/10/03	24.3	71.80	30	71.83	72.00	-5.7	29,708	-0.02%
2019/10/02	6	72.28	41	72.30	72.30	-35	29,572	-0.12%
2019/10/01	19.2	72.55	30.4	72.60	72.60	-11.2	29,331	-0.04%
2019/09/27	20	73.56	11	73.94	73.20	9	28,815	0.03%
2019/09/26	6	74.30	1	74.00	74.00	5	28,901	0.02%
2019/09/25	3	74.27	12	74.67	74.80	-9	28,895	-0.03%
2019/09/24	2	74.75	10	74.69	74.90	-8	29,218	-0.03%
2019/09/23	1	74.40	18	74.68	74.70	-17	29,240	-0.06%
2019/09/20	5	74.20	7.8	74.26	74.50	-2.8	29,577	-0.01%
2019/09/19	36	73.93	1	74.00	73.50	35	29,314	0.12%
2019/09/18	8.3	74.54	23.1	74.42	74.40	-14.8	29,144	-0.05%
2019/09/17	30.2	74.66	17	74.91	74.60	13.2	29,059	0.05%
2019/09/16	18	75.86	14	75.37	76.00	4	29,303	0.01%
2019/09/12	21	75.55	11	75.34	76.00	10	29,068	0.03%
2019/09/11	9	74.52	8	74.48	74.50	1	28,869	0.00%
2019/09/10	16	74.19	1	74.00	74.10	15	28,884	0.05%
2019/09/09	13	74.84	2.2	74.85	74.70	10.8	29,030	0.04%
2019/09/06	4	75.63	18.1	75.53	75.00	-14.1	29,372	-0.05%
2019/09/05	5.1	74.74	7.2	74.87	74.90	-2.1	29,587	-0.01%
2019/09/04	2	74.30	0	0.00	74.30	2	29,815	0.01%
2019/09/03	4.2	73.92	17	74.10	73.60	-12.8	29,905	-0.04%
2019/09/02	4	74.00	5	74.04	74.00	-1	30,251	0.00%
2019/08/30	4	73.43	61.1	73.66	74.20	-57.1	30,587	-0.19%
2019/08/29	7	71.91	3	71.90	71.90	4	30,724	0.01%
2019/08/28	7	72.21	1	72.20	72.40	6	31,041	0.02%
2019/08/27	21	72.15	0	0.00	72.20	21	31,307	0.07%
2019/08/26	71	71.94	0	0.00	72.00	71	31,562	0.22%
2019/08/23	14.5	73.45	1	73.30	73.30	13.5	31,812	0.04%
2019/08/22	13	73.87	7	73.56	73.90	6	32,267	0.02%
2019/08/21	43	73.41	8.3	73.44	73.50	34.7	34,158	0.10%
2019/08/20	49	72.51	8	72.49	72.40	41	34,127	0.12%
2019/08/19	6	72.48	5	72.48	72.40	1	34,491	0.00%
2019/08/16	24	71.49	1	72.50	72.00	23	35,197	0.07%
2019/08/15	32	71.68	4	71.60	71.60	28	35,147	0.08%
2019/08/14	8	73.49	1	73.10	72.60	7	35,268	0.02%
2019/08/13	5	72.98	0	0.00	72.90	5	35,218	0.01%
2019/08/12	5	73.22	4	74.18	73.70	1	35,749	0.00%
2019/08/08	11	73.19	2	72.80	73.10	9	36,472	0.02%
2019/08/07	20.1	73.12	7	72.99	72.90	13.1	37,306	0.04%
2019/08/06	25	71.68	9.4	71.89	73.30	15.6	37,843	0.04%
2019/08/05	28.1	73.66	15	74.21	72.80	13.1	37,786	0.03%
2019/08/02	83.3	76.12	10	76.13	75.50	73.3	37,404	0.20%
2019/08/01	16	77.86	12	78.13	77.90	4	37,162	0.01%
2019/07/31	15	78.09	8	78.60	78.60	7	37,041	0.02%
2019/07/30	22	78.08	2	77.85	77.80	20	37,167	0.05%
2019/07/29	14	78.29	10.2	78.34	78.40	3.8	37,511	0.01%
2019/07/26	12	78.43	251	78.36	78.40	-239	37,626	-0.64%	大賣/鉅額交易
2019/07/25	47	78.34	17	78.65	78.60	30	37,671	0.08%
2019/07/24	278.1	81.26	82.2	81.26	81.30	196	37,192	0.53%	大買/鉅額交易
2019/07/23	65	80.76	8	80.96	80.90	57	36,534	0.16%
2019/07/22	2	80.60	6.4	80.48	80.60	-4.4	36,414	-0.01%
2019/07/19	4	79.63	0.9	79.40	79.30	3.1	36,308	0.01%
2019/07/18	7	79.30	11	79.20	79.00	-4	36,773	-0.01%
2019/07/17	7	79.84	5	80.06	79.30	2	37,533	0.01%
2019/07/16	2	79.90	37.2	79.75	80.00	-35.2	37,702	-0.09%
2019/07/15	46	76.59	16	78.17	78.10	30	38,121	0.08%
2019/07/12	28	77.62	1	77.80	77.60	27	40,175	0.07%
2019/07/11	9	78.21	6	78.00	78.20	3	41,245	0.01%
2019/07/10	10.6	77.98	0	0.00	77.90	10.6	42,238	0.03%
2019/07/09	13	78.23	5	78.46	77.90	8	43,101	0.02%
2019/07/08	21	78.58	1	79.00	79.00	20	43,727	0.05%
2019/07/05	5	78.10	3	78.10	78.20	2	44,148	0.00%
2019/07/04	3.8	77.75	11	77.83	77.70	-7.2	44,538	-0.02%
2019/07/03	32.6	77.94	14	77.59	77.50	18.6	44,768	0.04%
2019/07/02	15	78.95	1	79.10	79.10	14	45,091	0.03%
2019/07/01	5	78.92	17.1	79.22	79.40	-12.1	45,435	-0.03%
2019/06/28	9	77.67	19	77.89	77.40	-10	46,469	-0.02%
2019/06/27	0	0.00	21.8	77.54	77.40	-21.8	48,925	-0.04%
2019/06/26	5	76.32	2	76.20	76.30	3	49,037	0.01%
2019/06/25	10	76.47	3	77.17	76.40	7	48,862	0.01%
2019/06/24	2	75.30	15	76.43	77.10	-13	48,644	-0.03%
2019/06/21	36	77.32	32	78.15	76.80	4	48,291	0.01%
2019/06/20	59	77.17	6	77.48	77.70	53	47,665	0.11%
2019/06/19	10	76.68	9.8	76.94	77.20	0.2	47,481	0.00%
2019/06/18	24	76.33	13.6	75.92	75.90	10.4	46,966	0.02%
2019/06/17	14	76.10	12	76.03	76.40	2	46,586	0.00%
2019/06/14	10	74.91	19	75.04	75.10	-9	46,296	-0.02%
2019/06/13	13.1	73.96	6	73.60	74.20	7.1	45,938	0.02%
2019/06/12	22	72.55	14	73.49	73.70	8	45,892	0.02%
2019/06/11	7.4	72.42	1	72.50	72.40	6.4	45,480	0.01%
2019/06/10	3	71.50	1	72.00	72.10	2	45,277	0.00%
2019/06/06	25.6	71.26	1	71.10	71.10	24.6	44,971	0.05%
2019/06/05	18.2	71.76	1	72.80	71.00	17.2	44,606	0.04%
2019/06/04	46	72.25	11	72.23	71.80	35	44,249	0.08%
2019/06/03	27	73.13	3	73.17	73.40	24	43,903	0.05%
2019/05/31	21	74.18	9.8	74.52	73.90	11.2	43,607	0.03%
2019/05/30	15	72.95	4	72.70	73.40	11	42,989	0.03%
2019/05/29	22	71.01	7	71.00	72.20	15	42,844	0.04%
2019/05/28	5	71.40	1.8	71.54	71.20	3.2	42,521	0.01%
2019/05/27	8	71.63	13	71.22	71.40	-5	40,574	-0.01%
2019/05/24	14	71.74	1.6	71.78	71.40	12.4	40,541	0.03%
2019/05/23	29	72.04	12	71.64	71.50	17	40,262	0.04%
2019/05/22	30	74.37	4	74.10	74.00	26	39,723	0.07%
2019/05/21	12	75.01	16	74.96	75.00	-4	39,988	-0.01%
2019/05/20	4	75.35	3	75.33	75.00	1	39,825	0.00%
2019/05/17	20	75.04	5	75.32	74.70	15	39,707	0.04%
2019/05/16	44	77.25	8	77.43	75.90	36	39,278	0.09%
2019/05/15	52	77.88	27	77.81	77.80	25	38,512	0.06%
2019/05/14	22	79.70	10	79.46	79.70	12	37,886	0.03%
2019/05/13	23	81.95	7.1	81.82	81.20	15.9	37,563	0.04%
2019/05/10	11	84.01	13.2	83.88	83.70	-2.2	37,575	-0.01%
2019/05/09	11	84.91	2	85.05	84.30	9	37,560	0.02%
2019/05/08	3.2	86.03	21	85.73	85.90	-17.8	37,350	-0.05%
2019/05/07	1	85.60	11	86.91	86.60	-10	37,276	-0.03%
2019/05/06	21	85.35	54.6	85.10	84.90	-33.6	37,269	-0.09%
2019/05/03	0.4	87.90	16.2	87.74	88.20	-15.8	36,812	-0.04%
2019/05/02	15	86.57	5	86.80	86.90	10	36,616	0.03%
2019/04/30	2	86.65	10	86.93	86.90	-8	36,365	-0.02%
2019/04/29	10.2	87.99	17	88.13	87.80	-6.8	36,026	-0.02%
2019/04/26	11	87.29	5.2	87.12	87.40	5.8	35,703	0.02%
2019/04/25	1	86.20	6.4	86.49	86.80	-5.4	35,423	-0.02%
2019/04/24	5.4	86.75	10.6	87.46	86.90	-5.2	35,170	-0.01%
2019/04/23	16	87.61	6.2	87.98	88.30	9.8	34,864	0.03%
2019/04/22	8	88.74	7	87.90	87.80	1	34,003	0.00%
2019/04/19	67	89.93	68.3	89.72	88.90	-1.3	33,706	0.00%
2019/04/18	107.6	93.42	30.6	93.47	91.60	77	32,619	0.24%	大買/
2019/04/17	26	91.42	16.8	91.11	91.80	9.2	30,553	0.03%
2019/04/16	40.5	90.12	8	90.33	89.90	32.5	29,346	0.11%
2019/04/15	23	87.87	33.3	88.82	89.30	-10.3	28,411	-0.04%
2019/04/12	9.5	86.13	32.8	86.23	86.50	-23.3	27,828	-0.08%
2019/04/11	16.4	83.77	9.6	84.23	83.80	6.8	27,456	0.02%
2019/04/10	21.4	82.88	25.6	82.84	83.00	-4.2	26,990	-0.02%
2019/04/09	8	82.43	1	82.30	82.50	7	26,686	0.03%
2019/04/08	12	82.47	8	82.61	82.40	4	26,501	0.02%
2019/04/03	67	81.30	9.6	81.60	81.90	57.4	25,825	0.22%
2019/04/02	32.2	82.42	30.4	82.56	82.00	1.8	25,304	0.01%
2019/04/01	25.4	79.59	66.2	79.85	80.80	-40.8	23,838	-0.17%
2019/03/29	0	0.00	20	73.23	73.50	-20	21,133	-0.09%
2019/03/28	2.2	71.80	0	0.00	71.80	2.2	21,058	0.01%
2019/03/27	4	71.88	0	0.00	71.90	4	21,359	0.02%
2019/03/26	7	71.63	1.6	71.74	71.80	5.4	21,516	0.03%
2019/03/25	16.4	71.47	5	71.32	71.20	11.4	21,784	0.05%
2019/03/22	2.2	72.90	17	72.86	73.00	-14.8	21,732	-0.07%
2019/03/21	37.3	73.00	9	73.00	73.00	28.3	21,996	0.13%
2019/03/20	1	72.00	0	0.00	72.40	1	22,458	0.00%
2019/03/19	1	72.00	0	0.00	72.30	1	23,024	0.00%
2019/03/18	1	71.20	6	71.75	72.00	-5	23,226	-0.02%
2019/03/15	5.2	70.80	5	70.60	70.60	0.2	23,470	0.00%
2019/03/14	2.2	70.74	1	70.80	71.10	1.2	23,311	0.01%
2019/03/13	3	70.80	0	70.80	70.70	3	24,214	0.01%
2019/03/12	5.6	71.02	1	71.20	71.20	4.6	24,353	0.02%
2019/03/11	8	70.56	4	70.50	70.40	4	24,453	0.02%
2019/03/08	31	70.71	25	70.80	70.70	6	24,916	0.02%
2019/03/07	3	71.73	0	0.00	71.60	3	25,765	0.01%
2019/03/06	14	72.21	0	0.00	72.50	14	26,193	0.05%
2019/03/05	7.5	71.56	0	0.00	71.90	7.5	26,787	0.03%
2019/03/04	14	71.91	0	0.00	72.20	14	26,928	0.05%
2019/02/27	4	72.60	3	72.80	72.70	1	26,754	0.00%
2019/02/26	3	72.97	5.1	73.16	72.80	-2.1	26,722	-0.01%
2019/02/25	1.2	72.90	8.2	73.38	73.40	-7	26,937	-0.03%
2019/02/22	6.2	73.24	1	73.40	73.50	5.2	27,267	0.02%
2019/02/21	1	73.70	12	73.55	73.80	-11	27,552	-0.04%
2019/02/20	2.3	73.04	11	73.31	73.20	-8.7	27,545	-0.03%
2019/02/19	2.1	71.42	0.8	72.00	72.00	1.3	27,169	0.00%
2019/02/18	4.4	71.23	0	0.00	71.00	4.4	27,351	0.02%
2019/02/15	7	70.57	0.5	70.50	70.30	6.5	27,533	0.02%
2019/02/14	11	71.60	11	71.69	71.40	0	27,638	0.00%
2019/02/13	12.1	72.50	2	72.30	72.00	10.1	27,733	0.04%
2019/02/12	1	71.90	14	71.71	72.00	-13	27,694	-0.05%
2019/02/11	17	70.05	1	70.10	69.90	16	27,543	0.06%
2019/01/30	4.3	69.98	0.6	70.00	70.00	3.7	27,311	0.01%
2019/01/29	6	70.10	2.2	70.27	69.90	3.8	27,329	0.01%
2019/01/28	1.3	70.78	6	70.95	70.80	-4.8	27,288	-0.02%
2019/01/25	1	70.40	0	0.00	70.70	1	27,511	0.00%
2019/01/24	4	69.70	0.6	70.00	70.00	3.4	27,455	0.01%
2019/01/23	5	69.76	1	69.90	69.70	4	27,740	0.01%
2019/01/22	1	70.70	0	0.00	70.70	1	27,933	0.00%
2019/01/21	2.4	71.13	4	71.15	71.20	-1.6	28,393	-0.01%
2019/01/18	3.2	70.60	3	70.53	70.80	0.2	29,728	0.00%
2019/01/17	1	70.40	0	0.00	70.40	1	30,927	0.00%
2019/01/16	1	70.00	1	70.30	70.20	0	31,610	0.00%
2019/01/15	1	70.20	14.1	69.98	70.30	-13.1	31,959	-0.04%
2019/01/14	1	69.00	0	0.00	68.70	1	32,168	0.00%
2019/01/11	0.2	69.50	0	0.00	69.40	0.2	33,547	0.00%
2019/01/10	0	0.00	2.5	69.28	69.30	-2.5	33,515	-0.01%
2019/01/09	3.6	69.47	4	69.78	69.90	-0.4	33,515	0.00%
2019/01/08	2	68.95	5	68.60	68.60	-3	33,510	-0.01%
2019/01/07	4	68.80	6.2	68.98	69.30	-2.2	33,710	-0.01%
2019/01/04	21	67.58	17.4	67.70	67.60	3.6	33,606	0.01%
2019/01/03	16	68.88	1	68.80	68.90	15	33,646	0.04%
2019/01/02	14	70.46	0	0.00	70.10	14	33,501	0.04%
2018/12/28	1	71.00	0	0.00	70.80	1	33,856	0.00%
2018/12/27	1	71.20	10	71.47	70.80	-9	34,100	-0.03%
2018/12/26	4	70.30	3	70.60	70.20	1	34,354	0.00%
2018/12/25	9	70.24	8	70.20	70.70	1	34,538	0.00%
2018/12/24	1	70.80	6.8	71.20	71.40	-5.8	35,126	-0.02%
2018/12/22	2	71.30	2	71.10	70.90	0	35,373	0.00%
2018/12/21	9	70.68	3	70.70	71.40	6	35,779	0.02%
2018/12/20	3.2	71.59	0	0.00	71.50	3.2	35,804	0.01%
2018/12/19	1	70.82	1	71.40	71.80	0	35,643	0.00%
2018/12/18	3	70.40	0.8	70.90	70.80	2.2	35,873	0.01%
2018/12/17	2.1	71.30	3	71.63	71.10	-0.9	36,093	0.00%
2018/12/14	4	71.35	6	71.50	71.50	-2	36,528	-0.01%
2018/12/13	10.1	71.66	26.8	72.68	73.00	-16.7	36,813	-0.05%
2018/12/12	5.5	71.34	6	71.05	71.20	-0.5	37,341	0.00%
2018/12/11	2	68.65	1	68.50	68.40	1	37,568	0.00%
2018/12/10	38.1	67.81	26	67.72	67.70	12.1	37,759	0.03%
2018/12/07	9.5	69.42	15	69.28	69.10	-5.5	37,568	-0.01%
2018/12/06	17	69.35	0	0.00	69.00	17	37,365	0.05%
2018/12/05	5	72.18	4	71.90	71.60	1	36,597	0.00%
2018/12/04	2	73.60	0	0.00	73.40	2	36,922	0.01%
2018/12/03	3	73.87	4.9	74.04	74.00	-1.9	36,977	-0.01%
2018/11/30	5.2	73.55	4	73.55	71.90	1.2	36,598	0.00%
2018/11/29	0.4	72.60	5.8	73.38	72.40	-5.4	35,692	-0.02%
2018/11/28	1	72.90	2.6	73.14	73.10	-1.6	35,289	0.00%
2018/11/27	2	70.60	0	0.00	70.70	2	34,839	0.01%
2018/11/26	0	0.00	1.8	70.99	71.00	-1.8	34,800	-0.01%
2018/11/23	4.4	70.01	2	70.30	70.00	2.4	34,663	0.01%
2018/11/22	4.2	69.86	1.4	70.07	69.50	2.8	34,653	0.01%
2018/11/21	4	69.35	15.8	69.84	70.60	-11.8	34,466	-0.03%
2018/11/20	7.8	71.74	0	0.00	71.00	7.8	34,147	0.02%
2018/11/19	1.1	73.15	0	0.00	73.40	1.1	33,901	0.00%
2018/11/16	0.6	74.50	0.6	74.50	74.30	0	34,199	0.00%
2018/11/15	1	75.00	3.8	74.15	74.50	-2.8	35,037	-0.01%
2018/11/14	12.6	73.16	10	73.50	73.30	2.6	34,998	0.01%
2018/11/13	2	74.70	3.2	74.30	74.40	-1.2	34,972	0.00%
2018/11/12	2	76.25	0.8	76.30	76.20	1.2	34,899	0.00%
2018/11/09	0	0.00	1	76.00	76.10	-1	35,101	0.00%
2018/11/08	1.8	77.00	7.4	77.14	76.60	-5.6	35,138	-0.02%
2018/11/07	1	77.60	0	0.00	77.90	1	35,022	0.00%
2018/11/06	2	77.60	10.4	77.68	77.30	-8.4	35,016	-0.02%
2018/11/05	2.6	79.81	2.4	80.08	80.00	0.2	35,081	0.00%
2018/11/02	1	81.10	11.6	80.26	81.00	-10.6	35,222	-0.03%
2018/11/01	0	0.00	4	79.35	79.90	-4	35,105	-0.01%
2018/10/31	1.3	78.57	13	78.59	78.80	-11.7	35,267	-0.03%
2018/10/30	2	75.90	5.7	76.19	76.40	-3.7	35,030	-0.01%
2018/10/29	7	75.94	5	76.88	75.50	2	35,063	0.01%
2018/10/26	39.9	77.09	34.7	77.21	76.20	5.1	35,074	0.01%
2018/10/17	31	70.01	13	69.80	68.10	18	34,592	0.05%
2018/10/16	21.2	70.07	11	70.11	70.40	10.2	33,758	0.03%
2018/10/15	10	70.90	2.1	70.70	70.50	7.9	33,489	0.02%
2018/10/12	24.9	70.62	5	70.56	71.90	19.9	33,508	0.06%
2018/10/11	22	70.59	29	70.93	70.10	-7	33,512	-0.02%
2018/10/09	12	75.69	2	75.70	75.30	10	32,293	0.03%
2018/10/08	5	75.76	2	75.60	75.50	3	32,342	0.01%
2018/10/05	2	75.60	10	75.70	75.60	-8	32,631	-0.02%
2018/10/04	8.5	76.39	3	77.47	76.20	5.5	32,542	0.02%
2018/10/03	8.5	77.76	1	77.70	77.80	7.5	32,668	0.02%
2018/10/02	10	79.48	4	79.78	78.10	6	32,896	0.02%
2018/10/01	10.1	80.06	2	79.90	79.90	8.1	32,641	0.02%
2018/09/28	6	78.92	7	78.90	79.20	-1	32,840	0.00%
2018/09/27	11	78.05	8	78.03	78.70	3	32,499	0.01%
2018/09/26	5	77.14	11	77.21	77.30	-6	32,279	-0.02%
2018/09/25	5.1	75.40	4	75.88	76.10	1.1	32,142	0.00%
2018/09/21	2	75.35	1	76.10	75.80	1	32,370	0.00%
2018/09/20	5.2	75.70	5	75.70	75.60	0.2	32,265	0.00%
2018/09/19	4	75.83	3	76.13	76.40	1	32,294	0.00%
2018/09/18	15.5	76.31	1	76.70	75.80	14.5	32,335	0.04%
2018/09/17	10	77.72	1	78.00	77.80	9	32,456	0.03%
2018/09/14	8	77.29	5	77.58	77.90	3	32,799	0.01%
2018/09/13	14.1	76.09	1	77.00	76.00	13.1	32,828	0.04%
2018/09/12	5.1	77.83	0	0.00	77.00	5.1	32,740	0.02%
2018/09/11	31.1	76.39	5	76.68	77.70	26.1	32,803	0.08%
2018/09/10	41	75.58	30	75.69	75.10	11	33,096	0.03%
2018/09/07	28.6	78.08	36.4	78.19	77.70	-7.8	32,715	-0.02%
2018/09/06	12.5	79.28	8	79.29	79.30	4.5	32,743	0.01%
2018/09/05	5	80.12	5	80.30	80.10	0	32,558	0.00%
2018/09/04	2.1	80.16	5	80.20	80.10	-2.9	32,939	-0.01%
2018/09/03	12	80.47	14	80.34	80.10	-2	33,317	-0.01%
2018/08/31	8.2	80.42	0	0.00	80.50	8.2	34,592	0.02%
2018/08/30	6.3	81.02	10	81.20	80.90	-3.7	35,372	-0.01%
2018/08/29	5	81.24	0	0.00	81.40	5	35,704	0.01%
2018/08/28	2	81.30	2	81.20	81.20	0	35,877	0.00%
2018/08/27	4	80.90	6	81.17	81.00	-2	36,077	-0.01%
2018/08/24	6	80.82	3	80.97	81.10	3	36,106	0.01%
2018/08/23	2	81.00	0	0.00	81.80	2	37,143	0.01%
2018/08/22	2	81.40	5	81.54	81.70	-3	37,444	-0.01%
2018/08/21	4	81.10	0	0.00	81.00	4	37,825	0.01%
2018/08/20	5.1	81.24	2	81.30	81.00	3.1	38,555	0.01%
2018/08/17	5.1	81.40	0	0.00	81.10	5.1	39,047	0.01%
2018/08/16	12	81.28	8	81.29	81.20	4	39,033	0.01%
2018/08/15	40	80.54	44.1	80.93	81.10	-4.1	38,932	-0.01%
2018/08/14	79.2	81.92	45	81.30	81.30	34.2	38,576	0.09%
2018/08/13	15	84.58	2	85.40	83.80	13	37,744	0.03%
2018/08/10	3	85.63	4	85.85	85.90	-1	37,559	0.00%
2018/08/09	2.1	85.39	3	85.47	85.20	-0.9	37,496	0.00%
2018/08/08	0	0.00	2	84.95	85.00	-2	37,984	-0.01%
2018/08/07	1	84.80	2	84.90	84.40	-1	38,653	0.00%
2018/08/06	0	84.50	3.3	84.62	84.60	-3.3	40,277	-0.01%
2018/08/03	0	83.80	0	0.00	83.80	0	40,685	0.00%
2018/08/02	3	82.87	0	0.00	82.80	3	40,725	0.01%
2018/08/01	0	0.00	2	83.95	84.10	-2	40,747	0.00%
2018/07/30	0	84.00	83.1	84.06	84.20	-83.1	40,734	-0.20%
2018/07/27	0.1	83.20	2	83.30	83.20	-1.9	40,533	0.00%
2018/07/26	0.1	83.50	10	83.50	83.50	-9.9	40,985	-0.02%
2018/07/25	14	82.83	4	82.98	82.70	10	41,156	0.02%
2018/07/24	1	85.50	52	85.40	85.20	-51	41,023	-0.12%
2018/07/23	4	85.35	11	85.40	85.50	-7	40,405	-0.02%
2018/07/20	23.3	84.62	24	84.95	85.30	-0.7	40,448	0.00%
2018/07/19	3.2	84.94	7	84.90	85.20	-3.8	40,634	-0.01%
2018/07/18	4.7	84.04	8	83.94	84.10	-3.3	41,177	-0.01%
2018/07/17	0	0.00	6.1	82.98	82.90	-6.1	41,148	-0.01%
2018/07/16	3.2	82.88	5	83.12	82.80	-1.8	41,273	0.00%
2018/07/13	9.2	81.99	3	82.47	82.90	6.2	42,018	0.01%
2018/07/12	0	0.00	1.2	81.33	81.20	-1.2	42,639	0.00%
2018/07/11	3	81.27	21	81.60	81.60	-18	42,885	-0.04%
2018/07/10	27.8	80.42	1	80.40	80.50	26.8	42,680	0.06%
2018/07/09	3.4	81.06	6	81.02	80.80	-2.6	42,584	-0.01%
2018/07/06	15	80.67	11	80.65	80.50	4	42,830	0.01%
2018/07/05	5	81.10	0	0.00	81.20	5	42,840	0.01%
2018/07/04	4	80.85	4	81.33	81.60	0	43,143	0.00%
2018/07/03	17	80.82	8	81.25	80.70	9	43,802	0.02%
2018/07/02	15.2	81.88	8	82.14	81.00	7.2	44,386	0.02%
2018/06/29	19	81.88	12	82.28	83.20	7	44,722	0.02%
2018/06/28	14.1	80.72	2	80.80	80.50	12.1	46,328	0.03%
2018/06/27	12	81.08	4	81.30	80.90	8	46,430	0.02%
2018/06/26	38	80.79	12.2	80.59	81.00	25.8	46,386	0.06%
2018/06/25	12	81.95	0	0.00	81.50	12	46,072	0.03%
2018/06/22	9	82.07	2	82.20	82.30	7	45,973	0.02%
2018/06/21	7.1	82.85	14	82.89	82.70	-6.9	45,954	-0.02%
2018/06/20	34	82.46	2	82.25	83.00	32	46,402	0.07%
2018/06/19	30	83.31	7	83.70	83.00	23	46,024	0.05%
2018/06/15	6	84.85	7	84.73	85.00	-1	45,391	0.00%
2018/06/14	100	86.50	78	85.56	85.50	22	44,934	0.05%
2018/06/13	2.6	87.53	5	87.76	87.80	-2.5	44,377	-0.01%
2018/06/12	35.1	87.34	32.1	87.42	87.70	3	45,087	0.01%
2018/06/11	60.6	87.39	36	87.69	87.40	24.6	45,024	0.05%
2018/06/08	173	89.89	112	88.57	88.30	61	45,184	0.14%	大買/大賣/
2018/06/07	30.5	90.37	9.9	90.69	91.20	20.6	44,916	0.05%
2018/06/06	9	88.68	21	88.64	89.10	-12	44,888	-0.03%
2018/06/05	4	88.15	4	87.95	88.10	0	45,553	0.00%
2018/06/04	13.3	87.92	18	87.81	87.80	-4.8	45,573	-0.01%
2018/06/01	7.1	86.28	5.4	86.49	86.60	1.7	45,724	0.00%
2018/05/31	13	87.13	1	87.70	85.70	12	45,907	0.03%
2018/05/30	23	87.63	10	87.12	87.40	13	45,020	0.03%
2018/05/29	16	88.23	11	88.00	87.60	5	44,829	0.01%
2018/05/28	37	88.42	130	88.30	88.80	-93	44,821	-0.21%	大賣/
2018/05/25	2	86.50	31	85.70	86.50	-29	44,419	-0.07%
2018/05/24	2	84.25	0	0.00	84.10	2	44,188	0.00%
2018/05/23	10.1	83.80	0	0.00	83.60	10.1	44,702	0.02%
2018/05/22	12	84.17	0	0.00	84.00	12	45,124	0.03%
2018/05/21	5	85.08	2	85.25	85.00	3	45,700	0.01%
2018/05/18	16	84.28	1	84.40	83.90	15	46,339	0.03%
2018/05/17	40.1	84.90	2	84.95	84.20	38.1	47,022	0.08%
2018/05/16	8.1	84.79	3	85.70	84.60	5.1	47,215	0.01%
2018/05/15	24.2	86.70	15	87.03	86.00	9.2	47,488	0.02%
2018/05/14	43	88.77	36.2	88.88	89.00	6.8	48,662	0.01%
2018/05/11	11.5	84.23	8	84.25	85.00	3.5	47,388	0.01%
2018/05/10	0	0.00	14	82.64	82.90	-14	47,391	-0.03%
2018/05/09	11.1	82.03	0	0.00	81.80	11.1	47,644	0.02%
2018/05/08	0	0.00	1	82.20	82.60	-1	48,053	0.00%
2018/05/07	15	81.11	5	81.66	81.60	10	48,209	0.02%
2018/05/04	3.2	80.64	0	0.00	80.40	3.2	48,519	0.01%
2018/05/03	14.1	80.49	1	80.50	80.10	13.1	48,855	0.03%
2018/05/02	8.1	82.82	3	82.53	81.80	5.1	48,950	0.01%
2018/04/30	6	82.88	6	82.63	82.90	0	49,029	0.00%
2018/04/27	20	81.14	4	80.95	81.50	16	49,363	0.03%
2018/04/26	22.2	81.10	11	80.68	80.60	11.2	49,915	0.02%
2018/04/25	114.2	80.27	38	80.14	80.40	76.2	50,957	0.15%	大買/
2018/04/24	26.1	81.44	2	81.00	80.60	24.1	51,057	0.05%
2018/04/23	23.1	83.34	16	83.09	83.00	7.1	50,484	0.01%
2018/04/20	7	84.00	0	0.00	84.00	7	50,371	0.01%
2018/04/19	19	83.91	13	84.28	85.00	6	50,547	0.01%
2018/04/18	23	85.23	2	85.35	84.80	21	50,204	0.04%
2018/04/17	18	86.73	2	86.65	86.50	16	50,087	0.03%
2018/04/16	2	87.15	3	87.70	87.60	-1	50,333	0.00%
2018/04/13	1	87.00	6	86.93	87.00	-5	50,506	-0.01%
2018/04/12	6	87.05	13	87.00	86.80	-7	50,851	-0.01%
2018/04/11	22.3	87.84	2	88.00	87.30	20.3	51,181	0.04%
2018/04/10	5	87.00	3	87.00	87.00	2	51,411	0.00%
2018/04/09	12.3	86.84	6.2	86.94	87.40	6.1	51,757	0.01%
2018/04/03	24.2	87.21	2	87.40	87.20	22.2	51,281	0.04%
2018/04/02	75.3	88.07	1	88.20	88.10	74.3	50,921	0.15%
2018/03/31	60.2	88.84	2	88.25	88.50	58.2	50,680	0.11%
2018/03/30	3	91.13	8	91.93	91.40	-5	48,765	-0.01%
2018/03/29	9.2	90.12	6	90.25	90.00	3.2	48,632	0.01%
2018/03/28	7.3	90.53	6	90.53	90.10	1.3	48,333	0.00%
2018/03/27	1	91.00	5	90.90	91.20	-4	48,237	-0.01%
2018/03/26	6	89.95	4	89.93	90.20	2	48,082	0.00%
2018/03/23	32	90.78	2	90.95	90.40	30	48,202	0.06%
2018/03/22	2.5	92.72	1	92.60	92.80	1.5	48,376	0.00%
2018/03/21	6	92.48	2	92.55	92.40	4	48,263	0.01%
2018/03/20	9	92.51	21	92.60	92.60	-12	48,615	-0.02%
2018/03/19	6	93.07	0	0.00	92.90	6	48,662	0.01%
2018/03/16	17	93.21	2	93.05	92.80	15	48,767	0.03%
2018/03/15	3	93.20	1.3	93.86	93.40	1.8	48,424	0.00%
2018/03/14	13	93.67	107	94.04	93.30	-94	48,939	-0.19%	大賣/
2018/03/13	10.1	95.68	16.2	95.49	95.20	-6.1	48,868	-0.01%
2018/03/12	8.1	93.97	54	93.88	94.30	-45.9	48,136	-0.10%
2018/03/09	107	91.48	13	91.80	91.90	94	48,311	0.19%	大買/
2018/03/08	12.1	89.54	2	89.85	89.40	10.1	48,434	0.02%
2018/03/07	24.1	89.54	1	89.70	88.50	23.1	48,600	0.05%
2018/03/06	9	88.31	8	88.23	88.20	1	49,225	0.00%
2018/03/05	15.1	87.41	7	87.91	87.00	8.1	49,994	0.02%
2018/03/02	12	87.43	0	0.00	87.80	12	49,680	0.02%
2018/03/01	15.1	87.97	32	88.03	87.90	-16.9	49,850	-0.03%
2018/02/27	16.6	89.01	23	88.98	88.10	-6.5	49,752	-0.01%
2018/02/26	7	89.20	7	89.26	88.80	0	49,448	0.00%
2018/02/23	8	88.85	2	88.81	88.90	6	49,325	0.01%
2018/02/22	9.2	87.79	5	87.70	87.90	4.2	49,530	0.01%
2018/02/21	19	88.53	9	88.34	88.20	10	49,335	0.02%
2018/02/12	23.1	87.87	3	88.40	87.60	20.1	48,915	0.04%
2018/02/09	19.7	87.22	5.1	86.58	87.50	14.6	48,743	0.03%
2018/02/08	5	89.46	1	89.50	89.00	4	48,453	0.01%
2018/02/07	40.5	90.71	8	90.56	90.00	32.5	49,905	0.07%
2018/02/06	60.8	89.72	44.3	90.10	89.20	16.5	49,153	0.03%
2018/02/05	34	93.09	0	0.00	92.80	34	47,142	0.07%
2018/02/02	10	94.72	12	94.45	95.20	-2	47,140	0.00%
2018/02/01	8	93.51	17	93.91	93.50	-9	47,024	-0.02%
2018/01/31	31	92.64	21	92.72	92.20	10	46,756	0.02%
2018/01/30	5.5	94.03	9	94.23	93.60	-3.5	46,299	-0.01%
2018/01/29	15.8	94.81	6	94.83	94.70	9.8	46,043	0.02%
2018/01/26	14	95.44	8	95.61	95.40	6	45,847	0.01%
2018/01/25	9.5	95.79	17	95.81	95.40	-7.5	45,486	-0.02%
2018/01/24	7	95.96	8	96.06	95.90	-1	44,848	0.00%
2018/01/23	11	96.12	33	95.99	96.90	-22	44,696	-0.05%
2018/01/22	32.5	96.81	5	96.74	96.60	27.5	44,513	0.06%
2018/01/19	38.2	95.89	25.8	96.40	96.90	12.4	43,848	0.03%
2018/01/18	15.1	94.48	19.1	94.43	93.80	-4	42,486	-0.01%
2018/01/17	6	93.07	1.1	92.87	93.40	4.9	42,043	0.01%
2018/01/16	4	93.43	4	93.25	93.40	0	41,887	0.00%
2018/01/15	8	92.89	8	92.73	93.30	0	41,766	0.00%
2018/01/12	12	91.97	1	92.20	91.80	11	41,540	0.03%
2018/01/11	30	91.36	7	91.13	91.40	23	41,459	0.06%
2018/01/10	12	90.85	3.4	90.97	90.80	8.6	40,939	0.02%
2018/01/09	4	91.95	0	0.00	91.80	4	40,640	0.01%
2018/01/08	15.1	91.79	0	0.00	91.80	15.1	40,616	0.04%
2018/01/05	12	91.90	3.1	92.22	93.00	8.9	40,275	0.02%
2018/01/04	19	92.93	0	0.00	92.60	19	39,996	0.05%
2018/01/03	5	94.14	10	94.40	94.00	-5	39,819	-0.01%
2018/01/02	2	95.20	5	95.14	95.00	-3	39,215	-0.01%