鴻海 (2317)-凱基-嘉義券商分點個股進出

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
189.0
漲跌
▼3.0
漲幅
-1.56%
成交量
62,770張
產業
上市其他電子類股
6219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－凱基-嘉義券商分點個股進出

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

凱基-嘉義券商分點個股進出
凱基-嘉義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
2024/12/11	43.5	189.80	20.1	189.93	189.00	23.4	65,054	0.04%
2024/12/10	54.4	192.90	0	0.00	192.00	54.4	64,492	0.08%
2024/12/09	12.4	196.68	1	196.52	195.00	11.4	65,058	0.02%
2024/12/06	18.3	198.30	22.1	200.05	198.00	-3.8	65,521	-0.01%
2024/12/05	24.5	200.27	3.4	200.81	199.00	21.1	65,388	0.03%
2024/12/04	31	200.34	13.4	199.88	201.00	17.6	65,884	0.03%
2024/12/03	18.1	197.94	6	198.58	196.50	12.1	67,153	0.02%
2024/12/02	28.6	196.74	10	197.15	196.00	18.6	67,158	0.03%
2024/11/29	6.9	195.74	4	196.00	195.50	2.9	66,987	0.00%
2024/11/28	14.9	196.33	17	195.27	195.50	-2.2	67,030	0.00%
2024/11/27	46	198.80	6.1	198.44	196.50	40	67,043	0.06%
2024/11/26	46.3	203.02	4.1	202.13	202.50	42.2	66,507	0.06%
2024/11/25	25	208.30	20.6	208.66	210.50	4.5	65,430	0.01%
2024/11/22	15.3	203.75	3	204.83	203.00	12.3	64,798	0.02%
2024/11/21	21.3	202.94	1	205.00	202.50	20.3	65,000	0.03%
2024/11/20	17.9	205.81	7.1	207.05	206.00	10.8	65,385	0.02%
2024/11/19	42	202.97	6	202.42	203.50	36	65,849	0.05%
2024/11/18	20.4	203.40	31.1	203.54	202.50	-10.7	66,210	-0.02%
2024/11/15	31.4	209.46	4.2	209.69	207.00	27.2	66,169	0.04%
2024/11/14	21.3	211.49	9.1	212.88	211.50	12.2	65,720	0.02%
2024/11/13	11.7	214.47	9	214.33	214.50	2.7	65,927	0.00%
2024/11/12	20.2	216.02	8.1	215.62	214.00	12.1	66,646	0.02%
2024/11/11	13	218.88	12.6	218.89	220.00	0.4	67,372	0.00%
2024/11/08	6.3	218.49	41.7	218.78	218.00	-35.4	68,533	-0.05%
2024/11/07	15.3	216.56	17.7	216.68	217.00	-2.4	69,919	0.00%
2024/11/06	13.2	214.63	33.5	214.91	213.50	-20.4	71,518	-0.03%
2024/11/05	9.4	212.78	12.9	214.16	214.00	-3.6	73,247	0.00%
2024/11/04	7	210.86	29.5	212.17	214.00	-22.5	77,681	-0.03%
2024/11/01	25.7	205.85	8.3	206.33	208.00	17.5	80,548	0.02%
2024/10/30	7.3	212.08	23.2	212.55	211.50	-15.8	81,929	-0.02%
2024/10/29	48.6	210.01	14.5	209.44	209.50	34.2	81,977	0.04%
2024/10/28	39	217.07	35.3	218.14	215.00	3.7	81,834	0.00%
2024/10/25	13.1	214.04	21.8	214.95	216.00	-8.7	81,192	-0.01%
2024/10/24	27.7	212.27	12.3	212.01	211.50	15.3	81,356	0.02%
2024/10/23	117.1	214.76	7.5	215.51	216.00	109.6	81,746	0.13%	大買/鉅額交易
2024/10/22	17.7	214.70	30.5	214.34	215.50	-12.8	82,294	-0.02%
2024/10/21	21.5	210.53	17.9	211.77	210.00	3.6	83,469	0.00%
2024/10/18	27.8	209.49	19.4	209.25	207.50	8.3	83,998	0.01%
2024/10/17	6	206.92	20.5	207.54	208.50	-14.5	84,516	-0.02%
2024/10/16	18.5	205.94	38	205.20	205.00	-19.5	84,684	-0.02%
2024/10/15	10	205.24	40.6	204.94	207.00	-30.6	84,454	-0.04%
2024/10/14	15.6	198.34	15.1	198.00	199.00	0.5	83,225	0.00%
2024/10/11	8.7	199.98	24.1	200.41	200.00	-15.4	84,917	-0.02%
2024/10/09	12.5	198.32	34.5	198.73	199.00	-22	84,841	-0.03%
2024/10/08	13.4	194.67	13.3	194.62	194.00	0.1	84,628	0.00%
2024/10/07	25.8	197.37	13.4	196.80	197.50	12.3	86,026	0.01%
2024/10/04	16	194.12	44.9	193.35	194.00	-28.9	86,540	-0.03%
2024/10/01	10.7	188.38	23.7	188.77	187.00	-13	85,357	-0.02%
2024/09/30	9.6	189.23	7.2	189.49	187.50	2.4	86,645	0.00%
2024/09/27	13.1	191.47	65.8	192.01	191.00	-52.7	86,879	-0.06%
2024/09/26	15.4	190.05	11.5	190.24	189.50	3.9	88,138	0.00%
2024/09/25	18.8	188.32	77.3	187.96	188.50	-58.6	88,278	-0.07%
2024/09/24	7.1	181.64	8.8	182.23	183.00	-1.8	87,589	0.00%
2024/09/23	10	178.95	7	178.72	180.00	3	88,056	0.00%
2024/09/20	11.2	179.94	17.5	180.22	177.00	-6.3	89,343	-0.01%
2024/09/19	21.2	175.43	6.1	176.00	176.50	15.1	89,933	0.02%
2024/09/18	46.1	176.20	3.3	174.48	174.00	42.8	90,975	0.05%
2024/09/16	40	179.00	18.3	179.43	181.00	21.8	92,423	0.02%
2024/09/13	6.4	176.25	1.7	177.97	176.00	4.7	94,482	0.00%
2024/09/12	3.6	175.87	31.4	176.29	177.50	-27.8	96,794	-0.03%
2024/09/11	2.1	169.77	3	170.67	169.50	-0.9	97,425	0.00%
2024/09/10	29.3	170.68	6.5	169.28	169.00	22.8	98,440	0.02%
2024/09/09	24.1	172.03	15.5	172.39	172.00	8.7	98,999	0.01%
2024/09/06	14.9	176.22	15.5	176.91	176.50	-0.6	100,326	0.00%
2024/09/05	25.1	176.91	8.1	177.42	175.00	17	101,765	0.02%
2024/09/04	26.7	176.70	93	173.42	179.50	-66.3	101,899	-0.07%
2024/09/03	2	185.00	10.9	185.34	185.00	-8.9	100,741	-0.01%
2024/09/02	9.7	183.26	1.4	185.97	183.00	8.2	101,914	0.01%
2024/08/30	17	184.53	9.8	184.55	184.50	7.3	103,273	0.01%
2024/08/29	25.8	182.76	15	184.33	184.50	10.8	104,122	0.01%
2024/08/28	12	183.17	16.5	184.16	185.50	-4.5	104,648	0.00%
2024/08/27	15.5	180.22	3.2	180.08	180.50	12.3	106,103	0.01%
2024/08/26	16.9	182.22	8	183.44	182.00	8.9	106,949	0.01%
2024/08/23	10.6	178.35	6.1	177.33	180.00	4.5	107,498	0.00%
2024/08/22	47.9	182.34	20	180.13	179.50	27.9	107,809	0.03%
2024/08/21	27.5	183.57	11.2	184.19	183.50	16.3	108,503	0.02%
2024/08/20	27.3	188.46	13	189.27	186.50	14.3	108,463	0.01%
2024/08/19	18.4	186.78	18.3	186.51	187.00	0.1	108,510	0.00%
2024/08/16	10.5	184.81	73.2	185.89	184.00	-62.7	108,475	-0.06%
2024/08/15	31.9	183.79	25.1	182.07	181.00	6.8	108,044	0.01%
2024/08/14	16.7	185.36	33.6	185.46	185.50	-16.9	107,885	-0.02%
2024/08/13	40.2	180.58	32	180.60	181.00	8.2	107,715	0.01%
2024/08/12	27.1	175.75	35.9	175.51	176.00	-8.7	108,358	-0.01%
2024/08/09	26.2	169.94	30.2	169.94	168.50	-4.1	109,102	0.00%
2024/08/08	37.5	163.51	47.1	163.36	163.50	-9.6	108,889	-0.01%
2024/08/07	24.6	171.20	20.5	171.73	170.50	4	107,321	0.00%
2024/08/06	96.7	169.57	80.2	165.72	167.50	16.4	105,884	0.02%
2024/08/05	96.3	169.33	92.2	169.25	168.00	4.1	102,629	0.00%
2024/08/02	132.8	190.66	40.2	189.52	186.50	92.5	100,061	0.09%	大買/
2024/08/01	27.4	202.31	22.9	203.15	202.50	4.5	99,293	0.00%
2024/07/31	15.8	198.36	10.1	199.00	198.00	5.8	101,079	0.01%
2024/07/30	21.8	190.81	26.3	192.81	196.00	-4.5	100,915	0.00%
2024/07/29	10.1	193.45	11.1	193.77	193.00	-1	101,111	0.00%
2024/07/26	46	191.14	16	193.25	192.00	30	101,334	0.03%
2024/07/23	24.5	200.06	10.3	199.66	201.50	14.3	101,273	0.01%
2024/07/22	41.8	194.42	49.2	195.39	192.50	-7.4	101,525	-0.01%
2024/07/19	30.3	201.59	22	202.20	204.00	8.2	100,691	0.01%
2024/07/18	47.3	205.53	37.3	204.67	204.00	10	102,383	0.01%
2024/07/17	26.1	214.38	26.1	213.05	212.00	0	101,305	0.00%
2024/07/16	44.8	214.47	23.1	214.21	213.00	21.7	101,241	0.02%
2024/07/15	7.3	216.85	11.2	216.84	216.50	-3.9	102,079	0.00%
2024/07/12	74.2	217.49	24.2	215.38	216.00	50	102,453	0.05%
2024/07/11	10.9	225.80	107	225.09	225.50	-96.2	101,909	-0.09%	大賣/
2024/07/10	34	222.81	27.7	223.35	223.50	6.4	103,744	0.01%
2024/07/09	37.3	227.40	34	226.42	225.50	3.3	104,436	0.00%
2024/07/08	19.9	222.66	28.8	223.53	226.50	-8.9	104,093	-0.01%
2024/07/05	15.7	214.15	6.7	214.40	214.50	9	105,052	0.01%
2024/07/04	8.1	213.75	35.4	212.06	214.50	-27.3	105,962	-0.03%
2024/07/03	23.8	205.65	13.1	205.44	203.00	10.7	105,809	0.01%
2024/07/02	63	207.98	15.9	209.00	204.50	47.1	106,349	0.04%
2024/07/01	20.1	215.95	28.1	215.52	216.00	-8	106,325	-0.01%
2024/06/28	15.3	214.39	15.7	214.73	214.00	-0.5	108,067	0.00%
2024/06/27	41.7	212.40	15.1	210.31	212.50	26.6	108,103	0.02%
2024/06/26	42.4	212.83	21.6	212.83	210.00	20.8	109,229	0.02%
2024/06/25	29.8	205.85	23.4	205.24	211.00	6.5	110,700	0.01%
2024/06/24	29.5	206.71	25.6	207.73	206.00	3.9	111,189	0.00%
2024/06/21	50.9	213.22	29.5	213.56	212.00	21.5	112,462	0.02%
2024/06/20	21.9	210.98	30.7	211.88	217.50	-8.8	112,162	-0.01%
2024/06/19	100.7	206.08	63.5	203.52	203.00	37.1	113,142	0.03%
2024/06/18	19.7	199.14	12.4	199.13	198.50	7.3	113,310	0.01%
2024/06/17	9.2	197.20	123.5	198.33	200.00	-114.3	115,217	-0.10%	大賣/鉅額交易
2024/06/14	19.3	196.48	43.2	195.54	198.00	-23.9	116,569	-0.02%
2024/06/13	24.2	191.88	128.8	190.21	192.00	-104.5	118,495	-0.09%	大賣/鉅額交易
2024/06/12	27.6	184.47	27.5	185.32	187.50	0.1	122,764	0.00%
2024/06/11	17.1	179.44	16.1	179.99	180.50	1	123,876	0.00%
2024/06/07	11.4	178.04	13	177.92	177.50	-1.6	128,123	0.00%
2024/06/06	28.5	180.33	20.6	180.63	177.50	7.8	132,975	0.01%
2024/06/05	22.5	172.06	16.8	176.05	175.50	5.6	133,281	0.00%
2024/06/04	35.2	172.51	3	172.50	171.00	32.2	132,468	0.02%
2024/06/03	46.4	176.54	10	176.85	176.50	36.4	131,562	0.03%
2024/05/31	31.9	174.89	10.3	174.29	172.00	21.6	130,748	0.02%
2024/05/30	30.9	176.82	17.2	177.04	176.50	13.7	129,554	0.01%
2024/05/29	28.5	182.17	8.7	183.90	180.50	19.8	130,014	0.02%
2024/05/28	14.3	184.92	12.4	184.40	185.50	1.9	129,230	0.00%
2024/05/27	136	181.68	33.9	182.81	185.00	102.2	128,741	0.08%	大買/鉅額交易
2024/05/24	17.1	174.18	14.8	174.05	176.00	2.3	127,321	0.00%
2024/05/23	6.1	171.60	22.3	172.82	173.00	-16.2	126,500	-0.01%
2024/05/22	8	168.69	6.2	168.04	169.00	1.8	125,395	0.00%
2024/05/21	10.2	166.32	2	166.51	166.00	8.2	124,802	0.01%
2024/05/20	16.2	167.93	9.1	167.56	167.50	7.1	124,336	0.01%
2024/05/17	13.1	170.20	2	170.50	170.00	11.1	123,763	0.01%
2024/05/16	42.5	174.57	33.3	174.89	171.50	9.2	122,712	0.01%
2024/05/15	45.2	168.59	50.9	171.11	170.50	-5.7	120,759	0.00%
2024/05/14	26.4	171.04	27.1	172.37	172.00	-0.7	118,632	0.00%
2024/05/13	41.2	171.21	15.5	170.03	169.50	25.7	116,850	0.02%
2024/05/10	27.3	169.77	6.4	169.37	169.50	21	115,830	0.02%
2024/05/09	24.1	172.61	36.9	172.61	170.50	-12.8	114,664	-0.01%
2024/05/08	16	169.97	7.1	170.01	169.50	8.9	113,075	0.01%
2024/05/07	25.2	168.79	21.8	168.94	169.50	3.4	112,117	0.00%
2024/05/06	22.7	165.66	39.9	165.10	167.50	-17.3	110,314	-0.02%
2024/05/03	6.1	157.68	28	157.13	156.00	-21.9	107,787	-0.02%
2024/05/02	15	153.07	19	153.34	154.00	-4	107,073	0.00%
2024/04/30	33.2	158.15	26	157.54	156.00	7.2	106,176	0.01%
2024/04/29	26.2	159.13	27.9	159.32	158.50	-1.7	105,289	0.00%
2024/04/26	12	156.62	25.9	156.13	155.00	-13.9	104,036	-0.01%
2024/04/25	64.3	153.04	37.1	152.90	151.50	27.2	102,659	0.03%
2024/04/24	16	152.00	61.1	152.88	156.00	-45.1	101,157	-0.04%
2024/04/23	15	144.77	8.3	144.59	144.00	6.8	98,752	0.01%
2024/04/22	35.3	142.28	12	143.13	143.00	23.3	98,059	0.02%
2024/04/19	23.9	142.74	62	142.62	143.00	-38.1	97,247	-0.04%
2024/04/18	11	146.86	10	147.55	148.00	1	95,526	0.00%
2024/04/17	13.2	145.47	40.5	143.69	146.50	-27.3	94,851	-0.03%
2024/04/16	93.5	139.13	37.1	140.36	141.00	56.4	93,480	0.06%
2024/04/15	17.5	147.11	17.1	146.85	146.00	0.4	90,976	0.00%
2024/04/12	35.1	151.11	21.5	151.39	150.50	13.6	89,690	0.02%
2024/04/11	50.2	150.46	88.3	149.29	150.00	-38.1	87,961	-0.04%
2024/04/10	26.9	156.10	28.6	156.46	154.50	-1.7	85,355	0.00%
2024/04/09	94.8	158.95	82.3	156.69	158.00	12.4	84,044	0.01%
2024/04/08	14.1	157.96	11.2	158.36	158.00	2.9	82,682	0.00%
2024/04/03	53.7	156.46	28.4	156.91	159.00	25.3	81,311	0.03%
2024/04/02	132.4	152.27	127.1	153.66	159.00	5.3	79,344	0.01%	大買/大賣/
2024/04/01	15.7	152.60	31	151.06	150.50	-15.4	76,692	-0.02%
2024/03/29	44.9	153.59	44.3	152.89	150.00	0.6	75,560	0.00%
2024/03/28	114.9	153.25	219.1	155.04	155.50	-104.2	73,210	-0.14%	大買/大賣/鉅額交易
2024/03/27	47.1	146.52	52.3	146.33	148.50	-5.2	70,339	-0.01%
2024/03/26	51.7	143.20	81	143.61	142.00	-29.3	68,483	-0.04%
2024/03/25	29.4	145.69	29.3	146.11	145.50	0.1	66,381	0.00%
2024/03/22	78.3	145.45	46.3	145.50	145.50	32	64,505	0.05%
2024/03/21	58.2	142.44	35.3	142.00	142.50	23	61,032	0.04%
2024/03/20	222	138.71	200.8	138.55	138.00	21.3	58,649	0.04%	大買/大賣/
2024/03/19	77.4	132.53	140.4	133.89	136.00	-63	55,781	-0.11%	大賣/
2024/03/18	82.3	134.19	60.8	134.41	136.00	21.5	53,182	0.04%
2024/03/15	39.4	129.64	136.3	131.26	132.00	-97	49,532	-0.20%	大賣/
2024/03/14	22.5	120.04	39.5	120.02	121.00	-17	43,236	-0.04%
2024/03/13	22.1	120.81	56.7	120.76	120.50	-34.5	40,314	-0.09%
2024/03/12	25	117.20	87.5	115.69	119.00	-62.4	34,910	-0.18%
2024/03/11	8.2	108.67	60	109.90	109.50	-51.8	29,389	-0.18%
2024/03/08	16.4	106.18	12.5	106.91	105.00	3.9	27,431	0.01%
2024/03/07	5.2	107.50	8.5	107.60	107.50	-3.4	26,533	-0.01%
2024/03/06	0.5	106.00	27.5	106.38	106.50	-27.1	26,183	-0.10%
2024/03/05	8	107.25	17.4	107.39	106.50	-9.4	26,190	-0.04%
2024/03/04	25	104.62	158.5	104.74	106.50	-133.5	25,463	-0.52%	大賣/鉅額交易
2024/03/01	6.2	102.11	0	0.00	102.00	6.2	24,125	0.03%
2024/02/29	6.1	103.08	0	0.00	103.00	6.1	24,041	0.03%
2024/02/27	0.1	103.50	8.4	103.50	103.50	-8.3	23,750	-0.03%
2024/02/26	1.1	103.05	6	103.33	103.50	-4.9	23,649	-0.02%
2024/02/23	1	103.00	5	103.50	103.00	-4	23,790	-0.02%
2024/02/21	0	0.00	2	103.50	103.00	-2	24,289	-0.01%
2024/02/20	21	103.95	35	104.31	103.50	-14	24,762	-0.06%
2024/02/19	1	102.48	4	102.13	103.00	-3	24,617	-0.01%
2024/02/16	3.2	101.00	6	101.00	101.50	-2.8	25,053	-0.01%
2024/02/15	21.1	101.19	2.8	101.36	101.00	18.3	25,287	0.07%
2024/02/05	0.2	101.50	0	0.00	101.50	0.2	25,125	0.00%
2024/02/02	35	102.23	3	101.83	102.00	32	25,105	0.13%
2024/02/01	5.9	102.00	33.1	102.65	103.00	-27.2	25,344	-0.11%
2024/01/31	0	101.75	10	102.00	102.50	-10	25,428	-0.04%
2024/01/30	1	102.50	2	102.50	102.00	-1	25,581	0.00%
2024/01/29	3.5	102.86	0.5	102.50	102.50	3	25,927	0.01%
2024/01/26	23.1	102.50	26.5	102.88	102.50	-3.5	26,364	-0.01%
2024/01/25	3	101.83	23	101.96	102.00	-20	26,353	-0.08%
2024/01/24	7	101.00	0	0.00	100.50	7	26,387	0.03%
2024/01/23	1	101.00	3.1	100.98	101.00	-2.1	27,103	-0.01%
2024/01/22	8	100.44	5	100.00	99.90	3	29,035	0.01%
2024/01/19	1.6	100.16	4.1	100.50	100.50	-2.6	29,204	-0.01%
2024/01/18	3.4	99.59	0	0.00	99.90	3.4	29,563	0.01%
2024/01/17	3.8	99.02	14	99.54	98.60	-10.2	29,936	-0.03%
2024/01/16	1	100.50	3	100.00	100.00	-2	30,976	-0.01%
2024/01/15	29.3	100.46	4	100.50	100.00	25.3	31,922	0.08%
2024/01/12	19.1	100.42	14	100.86	100.50	5.1	32,081	0.02%
2024/01/11	24.3	100.40	12	101.17	100.50	12.3	32,209	0.04%
2024/01/10	6.7	100.43	0	0.00	100.00	6.7	32,083	0.02%
2024/01/09	11.2	101.51	6	101.42	101.00	5.2	31,963	0.02%
2024/01/08	29.2	102.54	0	0.00	101.50	29.2	31,828	0.09%
2024/01/05	7.1	104.00	17	104.21	104.00	-9.9	31,693	-0.03%
2024/01/04	1	104.50	2.1	104.50	104.00	-1.1	31,937	0.00%
2024/01/03	17	104.03	15	104.47	104.50	2	32,154	0.01%
2024/01/02	1	105.00	10	104.45	105.00	-9	32,305	-0.03%
2023/12/29	10	104.05	32.2	104.25	104.50	-22.2	32,250	-0.07%
2023/12/28	2.1	103.50	22	103.91	104.00	-20	32,274	-0.06%
2023/12/27	11	103.50	3	103.50	103.50	8	32,180	0.02%
2023/12/26	1	103.50	13.5	103.91	104.00	-12.4	32,097	-0.04%
2023/12/25	1	103.50	0.3	103.50	103.50	0.7	32,284	0.00%
2023/12/22	20	103.28	9	103.50	103.50	11	32,363	0.03%
2023/12/21	10.8	103.08	10	103.50	103.50	0.8	32,468	0.00%
2023/12/20	20	102.63	29.5	103.17	104.50	-9.5	32,160	-0.03%
2023/12/19	2.5	101.60	3.1	102.16	102.50	-0.6	31,507	0.00%
2023/12/18	21	101.50	22	101.95	102.00	-1	31,329	0.00%
2023/12/15	6	101.33	0	0.00	101.50	6	31,177	0.02%
2023/12/14	18.1	101.50	27.3	101.85	102.00	-9.2	30,726	-0.03%
2023/12/13	2	101.00	14.3	100.51	101.00	-12.3	30,500	-0.04%
2023/12/12	2	100.75	6	101.00	101.00	-4	30,839	-0.01%
2023/12/11	6	100.59	1	101.00	101.00	5	30,769	0.02%
2023/12/08	8	101.50	0.6	101.50	101.50	7.5	30,658	0.02%
2023/12/07	4.5	101.00	0	0.00	101.00	4.5	30,887	0.01%
2023/12/06	1.3	101.08	2.3	101.06	101.00	-1	30,950	0.00%
2023/12/05	1.1	100.52	0	0.00	101.00	1.1	30,895	0.00%
2023/12/04	1	101.00	0	101.50	101.00	1	30,773	0.00%
2023/12/01	3.2	100.83	1	100.50	100.50	2.2	30,811	0.01%
2023/11/30	12	101.50	0.2	102.00	101.50	11.8	30,592	0.04%
2023/11/29	0.1	102.00	1	102.00	102.00	-1	30,267	0.00%
2023/11/28	12.1	102.13	12	102.50	102.50	0.1	29,970	0.00%
2023/11/27	7.1	101.72	0	0.00	101.50	7.1	30,482	0.02%
2023/11/24	4	101.63	0	0.00	101.50	4	30,442	0.01%
2023/11/22	15.4	102.59	3.1	102.84	102.00	12.3	31,063	0.04%
2023/11/21	6.2	101.11	9.5	101.95	102.50	-3.3	30,942	-0.01%
2023/11/20	11.1	101.05	13	101.19	101.00	-1.9	31,170	-0.01%
2023/11/17	0.1	102.50	23.3	102.22	102.50	-23.3	30,949	-0.08%
2023/11/16	3	101.00	10.1	101.00	101.00	-7.1	30,387	-0.02%
2023/11/15	9.3	100.23	12	100.13	100.50	-2.7	30,054	-0.01%
2023/11/14	15.1	99.98	40.8	99.94	100.00	-25.7	29,488	-0.09%
2023/11/13	1.9	98.17	6.1	97.83	97.70	-4.2	29,120	-0.01%
2023/11/10	11.2	97.34	8	97.43	97.20	3.2	29,544	0.01%
2023/11/09	9.1	97.95	16.1	98.11	97.90	-7	30,337	-0.02%
2023/11/08	9	96.93	7.3	96.93	97.00	1.7	30,321	0.01%
2023/11/07	5.5	95.75	1	96.10	96.10	4.5	30,373	0.01%
2023/11/06	14.3	96.59	17	96.71	96.40	-2.8	30,281	-0.01%
2023/11/03	11.6	95.69	13.2	95.71	95.80	-1.6	29,982	-0.01%
2023/11/02	3.1	97.05	3.2	96.99	97.00	-0.1	29,758	0.00%
2023/11/01	9.1	95.95	1	96.40	95.60	8.1	30,097	0.03%
2023/10/31	115.2	96.71	118.2	96.13	96.50	-3.1	30,309	-0.01%	大買/大賣/
2023/10/30	70.7	95.51	8.7	94.96	94.50	62	29,933	0.21%
2023/10/27	7.4	98.36	7	98.39	98.20	0.4	28,083	0.00%
2023/10/26	17.3	98.35	0.1	98.70	98.50	17.3	28,036	0.06%
2023/10/25	12.6	99.08	3.1	99.33	99.00	9.5	27,773	0.03%
2023/10/24	48.5	98.59	15	98.29	98.30	33.5	27,620	0.12%
2023/10/23	41.8	100.70	7.8	100.35	100.50	34	26,288	0.13%
2023/10/20	2	103.00	3	103.00	103.50	-1	25,919	0.00%
2023/10/19	18.4	103.70	26	104.00	103.50	-7.7	25,714	-0.03%
2023/10/18	38.3	106.37	2.1	106.24	105.50	36.2	25,514	0.14%
2023/10/17	0.1	106.50	0.1	107.00	106.50	-0.1	25,614	0.00%
2023/10/16	0	0.00	0.5	106.50	107.00	-0.5	26,265	0.00%
2023/10/13	2	107.00	3	107.00	107.50	-1	26,851	0.00%
2023/10/12	2	107.00	9.1	106.66	107.00	-7.1	27,096	-0.03%
2023/10/11	6	106.17	4	106.00	106.00	2	27,348	0.01%
2023/10/06	12	105.75	10	105.50	105.50	2	27,369	0.01%
2023/10/05	3	103.50	19	103.47	103.50	-16	27,528	-0.06%
2023/10/04	14.4	102.93	0.5	103.00	103.00	13.9	27,645	0.05%
2023/10/03	6.2	104.00	6	103.92	104.00	0.2	27,599	0.00%
2023/10/02	2.6	104.50	2	105.00	104.50	0.6	27,816	0.00%
2023/09/28	5.4	103.71	1	103.00	104.00	4.4	28,735	0.02%
2023/09/27	1.3	103.63	0	0.00	104.00	1.3	29,226	0.00%
2023/09/26	10.4	104.18	0	0.00	104.00	10.4	30,286	0.03%
2023/09/25	2.2	105.27	0	0.00	105.50	2.2	31,242	0.01%
2023/09/22	5	105.20	0	0.00	105.00	5	31,773	0.02%
2023/09/21	7	105.29	2.1	105.26	105.00	5	32,181	0.02%
2023/09/20	0.5	106.50	0	0.00	106.00	0.5	32,555	0.00%
2023/09/19	0	0.00	0.1	106.50	106.50	-0.1	33,360	0.00%
2023/09/18	7.1	106.29	3	106.33	106.50	4.1	34,796	0.01%
2023/09/15	3.3	106.15	10	106.50	106.00	-6.8	35,058	-0.02%
2023/09/14	2	106.50	1.5	106.50	106.50	0.5	34,962	0.00%
2023/09/13	6	106.33	3	106.33	106.00	3	35,116	0.01%
2023/09/12	0	0.00	2.5	106.86	107.50	-2.5	35,594	-0.01%
2023/09/11	3.1	105.17	0.5	105.50	105.00	2.6	35,679	0.01%
2023/09/08	0.2	105.50	0.4	106.00	106.00	-0.2	35,975	0.00%
2023/09/07	1.1	105.50	2	106.00	105.50	-1	36,936	0.00%
2023/09/06	18.4	106.01	2.1	106.26	106.00	16.4	38,325	0.04%
2023/09/05	0	0.00	5	106.50	107.00	-5	38,319	-0.01%
2023/09/04	5.5	106.47	2	106.50	106.50	3.5	38,384	0.01%
2023/09/01	0	0.00	1.1	106.95	107.50	-1.1	38,403	0.00%
2023/08/31	0.2	106.00	5.5	106.05	106.50	-5.4	38,772	-0.01%
2023/08/30	1.3	106.06	13	106.00	106.00	-11.7	38,234	-0.03%
2023/08/29	28.3	105.88	19	105.97	106.00	9.3	38,783	0.02%
2023/08/28	1	108.50	2.5	108.40	108.00	-1.5	38,485	0.00%
2023/08/25	5.1	108.01	5	108.50	108.00	0.1	39,185	0.00%
2023/08/24	1	110.00	31.5	109.67	109.50	-30.4	40,302	-0.08%
2023/08/23	0	0.00	1	107.00	106.50	-1	40,756	0.00%
2023/08/22	1.4	106.50	1	106.50	106.50	0.4	41,061	0.00%
2023/08/21	0.1	106.00	2.1	106.01	106.00	-2	41,271	0.00%
2023/08/18	2	106.00	0	0.00	106.00	2	41,354	0.00%
2023/08/17	1	106.50	4	106.50	106.50	-3	41,432	-0.01%
2023/08/16	10.8	106.10	72.2	106.33	105.50	-61.4	41,323	-0.15%
2023/08/15	30.6	107.68	0.2	107.50	107.00	30.5	41,146	0.07%
2023/08/14	3	109.50	2.3	109.50	110.00	0.7	40,542	0.00%
2023/08/11	6.4	108.93	1	110.00	108.50	5.4	40,690	0.01%
2023/08/10	0.2	110.00	2.2	110.05	110.00	-2	41,012	0.00%
2023/08/09	6	110.50	1	111.00	110.50	5	41,109	0.01%
2023/08/08	3.1	110.82	2.7	110.31	110.50	0.4	41,947	0.00%
2023/08/07	21.4	110.97	6.5	111.55	109.50	14.9	41,823	0.04%
2023/08/04	10.4	110.50	3	110.17	111.00	7.4	41,358	0.02%
2023/08/02	10.7	108.52	7.5	108.27	108.00	3.2	41,384	0.01%
2023/08/01	0	110.24	9.8	110.00	110.50	-9.8	40,993	-0.02%
2023/07/31	12.3	109.35	2.5	109.53	108.50	9.8	40,803	0.02%
2023/07/28	2.4	109.90	1.6	109.69	109.50	0.8	40,510	0.00%
2023/07/27	13.1	111.27	4.5	112.13	110.50	8.6	40,589	0.02%
2023/07/26	5.1	111.60	10	111.40	111.50	-4.9	40,899	-0.01%
2023/07/25	6.1	110.85	33.5	111.38	112.00	-27.3	40,721	-0.07%
2023/07/24	5.4	107.54	1.3	108.30	108.00	4.2	39,989	0.01%
2023/07/21	6.3	107.42	4	107.50	107.50	2.3	40,226	0.01%
2023/07/20	4.4	108.16	0.5	108.58	108.00	3.9	40,260	0.01%
2023/07/19	15.2	110.14	5	109.80	108.50	10.2	40,018	0.03%
2023/07/18	1.3	111.80	17.3	112.14	112.00	-16	39,654	-0.04%
2023/07/17	2.5	110.00	6.5	110.18	110.50	-4	39,110	-0.01%
2023/07/14	1.1	107.21	5	108.40	109.50	-3.9	38,735	-0.01%
2023/07/13	3.3	107.88	7	108.36	107.00	-3.8	38,284	-0.01%
2023/07/12	7.4	107.02	3	107.00	107.50	4.4	38,042	0.01%
2023/07/11	2	105.00	20	105.00	105.00	-18	37,842	-0.05%
2023/07/10	13.8	105.05	0	0.00	104.50	13.8	37,828	0.04%
2023/07/07	24.3	105.43	1	105.00	105.50	23.3	37,756	0.06%
2023/07/06	49.7	106.06	15.5	105.76	105.50	34.2	37,732	0.09%
2023/07/05	24.9	108.50	18.1	108.17	108.50	6.8	36,789	0.02%
2023/07/04	47.9	111.01	4	111.38	110.00	43.9	36,139	0.12%
2023/07/03	26.1	114.61	24	114.50	115.00	2.1	35,462	0.01%
2023/06/30	10	112.38	2	112.25	113.00	8	34,309	0.02%
2023/06/29	7.6	114.17	8.9	113.83	113.00	-1.3	33,829	0.00%
2023/06/28	4	114.88	4	114.88	115.00	0	33,522	0.00%
2023/06/27	10.8	114.76	1	116.00	114.00	9.8	33,179	0.03%
2023/06/26	40.1	115.51	20.2	115.12	115.50	20	32,601	0.06%
2023/06/21	0.5	112.50	1.2	112.96	113.00	-0.6	32,082	0.00%
2023/06/20	1	112.50	1	112.50	112.50	0	32,028	0.00%
2023/06/19	1.1	112.50	4.5	112.23	112.50	-3.3	31,892	-0.01%
2023/06/16	1.3	111.91	2	112.25	111.00	-0.7	31,825	0.00%
2023/06/15	2.6	111.56	14	111.61	111.50	-11.4	31,398	-0.04%
2023/06/14	2	112.25	10	112.35	112.50	-8	31,855	-0.03%
2023/06/13	10	112.85	12.2	112.58	112.50	-2.2	31,723	-0.01%
2023/06/12	7.2	110.79	34.4	109.87	110.50	-27.2	30,901	-0.09%
2023/06/08	0.3	107.13	1	107.50	107.00	-0.7	29,876	0.00%
2023/06/07	1.1	107.95	31	107.52	108.00	-29.9	30,051	-0.10%
2023/06/06	1.2	106.96	15	106.30	107.00	-13.8	30,703	-0.04%
2023/06/05	1.5	107.57	10.2	108.49	107.50	-8.7	30,622	-0.03%
2023/06/02	10.8	107.91	5	108.10	108.00	5.8	31,419	0.02%
2023/06/01	7.1	107.15	23.8	107.27	108.00	-16.7	31,156	-0.05%
2023/05/31	9.1	106.99	34.1	107.06	106.50	-25.1	30,871	-0.08%
2023/05/30	11	107.45	16.3	106.93	107.00	-5.3	30,356	-0.02%
2023/05/29	3.1	105.15	36.5	104.73	105.50	-33.4	29,635	-0.11%
2023/05/26	12.2	102.51	3	102.33	102.50	9.2	29,233	0.03%
2023/05/25	2	102.75	5	102.50	102.50	-3	28,999	-0.01%
2023/05/23	2.1	102.77	0	0.00	102.50	2.1	28,904	0.01%
2023/05/22	1.4	102.94	270	102.72	103.00	-268.6	28,907	-0.93%	大賣/鉅額交易
2023/05/19	2.2	102.77	1	102.50	103.00	1.2	29,083	0.00%
2023/05/18	1.1	103.00	5	103.00	103.00	-3.9	29,193	-0.01%
2023/05/17	8.1	102.44	2	103.00	102.50	6.1	29,333	0.02%
2023/05/16	7.5	102.37	0	0.00	102.00	7.5	28,993	0.03%
2023/05/15	12.2	102.21	0	0.00	102.00	12.2	28,601	0.04%
2023/05/12	0	0.00	0.1	106.00	102.50	-0.1	28,557	0.00%
2023/05/11	0	0.00	0.1	106.00	105.00	-0.1	27,867	0.00%
2023/05/10	1	106.00	2	106.50	106.50	-1	27,910	0.00%
2023/05/09	3	106.17	5	106.40	106.50	-2	28,140	-0.01%
2023/05/08	1.6	105.16	0	0.00	105.00	1.6	28,301	0.01%
2023/05/03	4.8	105.50	3.2	105.65	105.50	1.6	29,917	0.01%
2023/05/02	0	105.10	25	105.14	106.00	-25	30,781	-0.08%
2023/04/27	5.1	103.50	25	103.50	103.50	-19.9	31,454	-0.06%
2023/04/26	9	103.61	9	103.94	103.50	0	31,624	0.00%
2023/04/25	2.2	103.08	2	103.00	103.00	0.2	31,354	0.00%
2023/04/24	15	104.00	10	103.50	103.50	5	31,215	0.02%
2023/04/21	15.2	104.43	14.1	104.96	104.00	1.1	31,240	0.00%
2023/04/20	0	0.00	23.5	104.49	104.50	-23.5	31,018	-0.08%
2023/04/19	1	104.00	0	0.00	104.00	1	31,244	0.00%
2023/04/18	4	104.13	2.6	104.38	104.50	1.4	31,266	0.00%
2023/04/17	11.6	104.00	14	104.00	104.00	-2.5	31,594	-0.01%
2023/04/14	5	103.50	41.1	104.37	104.50	-36.1	32,030	-0.11%
2023/04/13	1.8	103.00	8	102.81	103.00	-6.2	32,380	-0.02%
2023/04/12	10.4	103.15	5	102.50	102.50	5.4	32,302	0.02%
2023/04/11	37.1	103.01	0.3	103.50	103.50	36.8	32,585	0.11%
2023/04/10	7.2	103.08	2	103.00	103.00	5.2	32,478	0.02%
2023/04/07	10	103.25	5	103.00	103.00	5	32,418	0.02%
2023/04/06	10.4	104.00	7	103.79	103.50	3.4	32,371	0.01%
2023/03/31	6	104.42	33.1	104.42	104.00	-27.1	31,976	-0.08%
2023/03/30	2	104.00	1	104.00	104.50	1	32,025	0.00%
2023/03/29	5	103.00	5	103.50	103.50	0	32,165	0.00%
2023/03/28	39	103.08	5	103.00	103.00	34	32,556	0.10%
2023/03/27	6	104.83	5	103.50	103.50	1	32,645	0.00%
2023/03/24	6.5	105.29	11.5	105.18	105.50	-4.9	33,306	-0.01%
2023/03/23	4	103.88	3.7	104.41	103.50	0.3	32,568	0.00%
2023/03/22	1	103.50	15	103.83	103.50	-14	32,454	-0.04%
2023/03/21	1	104.00	6	103.92	103.50	-5	32,672	-0.02%
2023/03/20	1.6	102.51	0.3	103.00	102.50	1.3	32,644	0.00%
2023/03/17	9	103.94	9.2	103.99	103.50	-0.2	32,828	0.00%
2023/03/16	0.5	102.99	15	102.47	102.00	-14.5	32,303	-0.04%
2023/03/15	8.1	102.75	5	102.20	102.50	3.1	32,585	0.01%
2023/03/14	12.5	101.96	0	0.00	102.00	12.5	33,160	0.04%
2023/03/13	5.1	102.09	8	102.69	103.00	-2.9	33,434	-0.01%
2023/03/10	4	102.00	3	102.00	102.00	1	34,333	0.00%
2023/03/09	9.4	102.83	6.1	102.85	102.50	3.3	34,973	0.01%
2023/03/08	0.5	104.50	3	104.50	104.00	-2.5	35,167	-0.01%
2023/03/07	40.1	104.88	21.4	105.16	105.00	18.7	35,211	0.05%
2023/03/06	1.8	103.30	7.2	103.36	103.50	-5.3	34,782	-0.02%
2023/03/03	16	103.00	10	102.50	102.50	6	34,733	0.02%
2023/03/02	10	102.00	12	102.50	102.50	-2	34,949	-0.01%
2023/03/01	3	100.33	2	102.00	102.00	1	35,010	0.00%
2023/02/24	16.1	102.49	14	101.36	101.00	2.1	34,736	0.01%
2023/02/23	3	103.00	19	102.50	103.00	-16	34,341	-0.05%
2023/02/22	17	101.50	2	101.50	102.00	15	34,713	0.04%
2023/02/21	3	102.83	11.1	102.50	102.50	-8.1	34,783	-0.02%
2023/02/20	18.1	103.25	12.4	103.04	103.00	5.7	35,331	0.02%
2023/02/17	25	103.00	15.3	103.42	103.50	9.7	35,745	0.03%
2023/02/16	34	102.90	26.1	103.27	103.50	7.9	36,384	0.02%
2023/02/15	20.3	101.75	17	101.85	102.50	3.3	37,202	0.01%
2023/02/14	10	101.50	11	102.00	102.00	-1	37,250	0.00%
2023/02/13	13	101.50	12	101.08	101.00	1	37,616	0.00%
2023/02/10	14	101.18	15	101.47	101.50	-1	37,809	0.00%
2023/02/09	10	100.50	12	101.00	101.00	-2	38,059	-0.01%
2023/02/08	13.1	100.50	10	100.50	100.50	3.1	38,379	0.01%
2023/02/07	18	101.19	1	101.00	100.50	17	38,627	0.04%
2023/02/06	7.3	101.71	4	101.50	101.50	3.3	38,581	0.01%
2023/02/03	6.8	99.74	20	99.60	99.60	-13.2	38,523	-0.03%
2023/02/02	17.2	100.01	2	100.00	100.00	15.2	38,531	0.04%
2023/02/01	5	100.00	0	0.00	100.00	5	38,077	0.01%
2023/01/31	30.1	100.06	18.3	100.17	99.70	11.8	37,933	0.03%
2023/01/30	44	98.33	0	0.00	98.10	44	37,093	0.12%
2023/01/17	6.7	98.24	6	98.20	98.10	0.7	36,341	0.00%
2023/01/16	11.6	98.53	2.2	98.36	98.10	9.4	36,361	0.03%
2023/01/13	0	99.20	22	99.00	98.60	-22	36,315	-0.06%
2023/01/12	5.3	98.99	0	0.00	98.60	5.3	36,978	0.01%
2023/01/11	20.1	99.31	0	0.00	99.10	20.1	37,569	0.05%
2023/01/10	6.3	99.38	1	99.30	99.40	5.3	37,879	0.01%
2023/01/09	32.1	99.27	0.1	99.30	99.10	32	38,027	0.08%
2023/01/06	17.1	98.55	5	98.40	98.40	12.1	37,890	0.03%
2023/01/05	15.5	98.09	5	98.00	98.00	10.5	38,045	0.03%
2023/01/04	25.7	98.12	0	0.00	98.10	25.7	38,079	0.07%
2023/01/03	22.7	98.82	13.1	98.91	99.10	9.6	38,013	0.03%
2022/12/30	1	99.91	3	99.93	99.90	-2	37,602	-0.01%
2022/12/29	33.7	99.74	22	99.84	99.70	11.7	37,753	0.03%
2022/12/28	4.3	100.03	20	100.45	100.50	-15.7	38,005	-0.04%
2022/12/27	0.1	100.58	0	0.00	100.50	0.1	37,915	0.00%
2022/12/26	0.1	101.00	6	100.92	101.00	-6	38,115	-0.02%
2022/12/23	2.9	100.65	20	100.25	101.00	-17.1	38,434	-0.04%
2022/12/22	0.2	101.00	13	100.50	101.00	-12.8	38,849	-0.03%
2022/12/20	16	100.53	13	100.08	100.00	3	39,198	0.01%
2022/12/19	3.2	100.85	3.2	101.34	101.50	0	39,135	0.00%
2022/12/16	39.1	100.58	17	101.15	100.50	22.1	38,899	0.06%
2022/12/15	27	101.52	16	102.00	101.50	11	38,102	0.03%
2022/12/14	6	101.17	22	102.05	102.50	-16	38,124	-0.04%
2022/12/13	19.2	101.79	10	101.00	101.00	9.2	38,141	0.02%
2022/12/12	2.2	101.74	5	101.50	102.00	-2.9	37,850	-0.01%
2022/12/09	27	102.44	17	102.09	102.00	10	38,145	0.03%
2022/12/08	23	101.80	6	102.00	101.50	17	37,890	0.04%
2022/12/07	2.2	102.77	24	102.69	102.00	-21.8	37,817	-0.06%
2022/12/06	41.5	103.60	2.5	103.70	103.00	39	37,621	0.10%
2022/12/05	12.1	106.21	10.4	106.21	105.50	1.7	37,014	0.00%
2022/12/02	187	105.40	32.1	105.41	105.50	155	36,500	0.42%	大買/鉅額交易
2022/12/01	27	101.96	41.4	102.73	103.00	-14.4	35,734	-0.04%
2022/11/30	21.1	100.91	12	100.67	100.50	9.1	34,905	0.03%
2022/11/29	10.4	99.95	11	100.41	100.00	-0.7	34,038	0.00%
2022/11/28	23.2	99.98	4	100.00	100.00	19.2	33,757	0.06%
2022/11/25	8.4	100.57	8	100.75	100.50	0.4	33,605	0.00%
2022/11/24	12.3	100.34	6.2	100.58	101.00	6.1	33,507	0.02%
2022/11/23	5.2	101.02	11	101.00	100.50	-5.8	33,169	-0.02%
2022/11/22	16.1	100.00	15	100.17	100.50	1.1	33,091	0.00%
2022/11/21	13.1	100.46	0	0.00	100.00	13.1	32,902	0.04%
2022/11/18	20.1	101.10	1	100.50	100.50	19.1	32,636	0.06%
2022/11/17	17.1	101.47	0.5	102.00	101.50	16.6	32,326	0.05%
2022/11/16	3	102.17	4	102.13	101.50	-1	32,188	0.00%
2022/11/15	2.6	102.00	18.1	101.58	101.50	-15.5	31,685	-0.05%
2022/11/14	26.4	99.96	6	100.77	101.50	20.4	31,198	0.07%
2022/11/11	59.6	100.40	23	100.54	100.00	36.6	30,512	0.12%
2022/11/10	3	100.50	8	100.50	100.50	-5	29,543	-0.02%
2022/11/09	12.2	101.26	9	101.39	102.50	3.2	29,373	0.01%
2022/11/08	6.8	100.15	5	100.50	100.00	1.8	29,190	0.01%
2022/11/07	22.1	100.26	13	100.00	100.00	9.1	29,498	0.03%
2022/11/04	22.1	100.30	4.1	99.99	100.50	18	29,858	0.06%
2022/11/03	7.2	101.01	5	101.00	101.00	2.2	29,990	0.01%
2022/11/02	5.2	101.41	63	101.02	102.00	-57.9	29,765	-0.19%
2022/11/01	7.7	101.21	1	101.50	101.50	6.7	29,668	0.02%
2022/10/31	5.4	102.03	2	102.00	102.50	3.4	29,304	0.01%
2022/10/28	1	104.00	1	103.02	104.00	0	29,222	0.00%
2022/10/25	3.1	102.51	4	103.50	103.50	-1	29,293	0.00%
2022/10/24	2.1	103.26	1	103.00	103.00	1.1	29,045	0.00%
2022/10/21	13.1	102.69	0	0.00	103.50	13.1	28,923	0.05%
2022/10/20	3.3	101.52	3.1	102.50	102.50	0.2	29,034	0.00%
2022/10/19	3.1	103.82	5	103.50	103.00	-1.9	28,453	-0.01%
2022/10/18	6.5	104.15	0	0.00	103.50	6.5	28,204	0.02%
2022/10/17	0.2	105.35	0.1	105.00	105.00	0.1	28,041	0.00%
2022/10/14	1	105.50	2	105.00	105.00	-1	27,956	0.00%
2022/10/13	6	103.58	27	103.65	103.50	-21	28,122	-0.07%
2022/10/12	5.1	103.19	1	103.00	103.00	4.1	27,974	0.01%
2022/10/11	6	104.33	0	0.00	104.00	6	27,628	0.02%
2022/10/07	1	107.50	4.2	107.49	107.50	-3.2	27,413	-0.01%
2022/10/06	4	107.00	3	107.17	107.50	1	27,815	0.00%
2022/10/05	9	106.17	10.4	106.78	107.00	-1.4	27,893	-0.01%
2022/10/04	0	0.00	2.2	102.50	102.50	-2.2	27,455	-0.01%
2022/10/03	2.3	101.50	0	0.00	101.00	2.3	27,474	0.01%
2022/09/30	3.2	101.17	3	101.33	102.00	0.2	27,695	0.00%
2022/09/29	7.5	101.23	3.7	101.32	101.50	3.8	27,913	0.01%
2022/09/28	20.3	101.50	12	101.42	100.50	8.3	28,002	0.03%
2022/09/27	8.2	103.63	0	0.00	103.50	8.2	27,942	0.03%
2022/09/26	12.7	104.48	22	104.00	104.00	-9.3	28,760	-0.03%
2022/09/23	4	106.75	1	106.50	106.50	3	29,122	0.01%
2022/09/22	4.7	106.53	1	107.00	107.00	3.7	29,606	0.01%
2022/09/21	1	106.50	1	107.50	107.00	0	29,763	0.00%
2022/09/20	2	108.25	5	108.00	108.50	-3	29,793	-0.01%
2022/09/19	7.4	107.07	0	0.00	107.00	7.4	29,797	0.02%
2022/09/16	6.6	107.05	1	107.50	107.50	5.6	30,004	0.02%
2022/09/15	1	108.00	1	108.50	108.00	0	30,148	0.00%
2022/09/14	15.2	107.90	2	107.75	107.50	13.2	30,383	0.04%
2022/09/13	1	109.00	7.4	109.63	110.00	-6.4	30,584	-0.02%
2022/09/12	7.2	108.43	1.1	108.50	108.50	6.1	30,594	0.02%
2022/09/08	1.2	106.57	0.1	107.50	107.00	1.1	31,113	0.00%
2022/09/07	5.8	106.77	0	0.00	106.00	5.8	31,387	0.02%
2022/09/06	2.2	108.23	20	108.00	108.50	-17.9	31,270	-0.06%
2022/09/05	1	108.00	2	108.00	108.00	-1	31,528	0.00%
2022/09/02	2	107.99	0	0.00	107.50	2	31,931	0.01%
2022/09/01	9	107.44	0	0.00	107.50	9	32,046	0.03%
2022/08/31	0	0.00	2	108.50	109.00	-2	31,915	-0.01%
2022/08/30	4.2	108.50	0	0.00	108.50	4.2	31,741	0.01%
2022/08/29	3.7	108.37	1	108.00	108.00	2.7	32,006	0.01%
2022/08/26	1.2	109.57	3	110.00	110.50	-1.8	32,155	-0.01%
2022/08/25	1	110.00	9	110.50	109.50	-8	32,478	-0.02%
2022/08/24	1.7	109.23	0.2	110.50	109.50	1.5	33,426	0.00%
2022/08/23	2	110.00	0	0.00	110.00	2	34,509	0.01%
2022/08/22	11.3	110.11	1.8	110.78	111.00	9.5	34,940	0.03%
2022/08/19	2.1	111.03	4.8	111.29	111.00	-2.7	35,525	-0.01%
2022/08/18	1	111.51	5	112.00	112.00	-4	35,898	-0.01%
2022/08/17	1.5	111.90	3	112.17	112.50	-1.5	36,728	0.00%
2022/08/16	9.1	110.79	37.4	111.80	111.00	-28.3	36,840	-0.08%
2022/08/15	22.8	112.45	7	112.36	112.00	15.8	36,930	0.04%
2022/08/12	1	112.51	15	113.37	112.50	-14	37,208	-0.04%
2022/08/11	2	111.50	23.5	112.42	113.00	-21.5	37,022	-0.06%
2022/08/10	4	110.38	16.1	109.59	110.00	-12.1	36,918	-0.03%
2022/08/09	2.2	108.31	2	109.00	109.00	0.2	36,398	0.00%
2022/08/08	2.1	107.26	1	108.00	108.00	1.1	36,343	0.00%
2022/08/05	0	0.00	4	108.62	108.00	-4	36,295	-0.01%
2022/08/04	4.3	106.90	52	106.85	108.00	-47.7	36,249	-0.13%
2022/08/03	1.6	107.83	2	107.50	108.50	-0.4	35,932	0.00%
2022/08/02	4.3	107.15	3	107.83	108.00	1.3	35,709	0.00%
2022/08/01	11.1	108.50	4	108.63	109.00	7.1	35,441	0.02%
2022/07/29	0	0.00	11	109.00	109.00	-11	35,652	-0.03%
2022/07/28	5.1	108.21	0.1	108.50	108.50	5	35,867	0.01%
2022/07/27	0	0.00	1	107.50	108.00	-1	36,003	0.00%
2022/07/26	0.3	107.50	18.3	107.84	108.00	-18.1	35,778	-0.05%
2022/07/25	0	0.00	6.3	107.13	107.50	-6.3	35,635	-0.02%
2022/07/22	4.4	106.41	2.2	106.00	106.00	2.2	35,447	0.01%
2022/07/21	0.1	105.00	3	105.00	105.50	-3	35,462	-0.01%
2022/07/20	4.1	103.76	1	104.50	103.50	3.1	35,419	0.01%
2022/07/19	0.1	105.00	1	104.00	104.00	-0.9	35,511	0.00%
2022/07/18	1	104.51	1	104.50	105.00	0	35,446	0.00%
2022/07/15	1	105.00	3	105.50	105.00	-2	35,469	-0.01%
2022/07/14	1	104.50	4.2	104.76	105.00	-3.2	35,384	-0.01%
2022/07/13	3	102.67	3.5	103.00	102.50	-0.5	34,910	0.00%
2022/07/12	1.3	100.08	1	100.00	100.50	0.3	34,569	0.00%
2022/07/11	24.2	101.44	2	101.00	101.00	22.2	34,330	0.06%
2022/07/08	21.6	102.03	0.1	103.45	102.00	21.5	34,172	0.06%
2022/07/07	2	101.75	4	102.50	103.50	-2	33,867	-0.01%
2022/07/06	12.2	100.98	2	102.00	100.50	10.2	33,478	0.03%
2022/07/05	5	102.00	8.2	102.24	102.50	-3.2	33,199	-0.01%
2022/07/04	17.6	100.65	9	100.50	100.00	8.6	32,860	0.03%
2022/07/01	11.4	106.91	54	106.14	106.00	-42.6	32,262	-0.13%
2022/06/30	11.1	109.27	14	109.68	109.00	-2.9	31,744	-0.01%
2022/06/29	10	111.80	0	0.00	111.00	10	31,393	0.03%
2022/06/28	8	111.50	43	110.60	112.00	-35	31,168	-0.11%
2022/06/27	1.1	111.05	2	111.75	111.00	-0.9	31,040	0.00%
2022/06/24	5	109.50	3.4	110.00	110.00	1.6	30,863	0.01%
2022/06/23	39.2	108.19	8	108.25	108.00	31.2	30,701	0.10%
2022/06/22	0.2	110.50	2	110.50	109.50	-1.8	30,281	-0.01%
2022/06/21	9	111.22	1.1	111.05	112.00	7.9	30,597	0.03%
2022/06/20	5.1	109.78	2.2	109.32	109.00	2.9	30,276	0.01%
2022/06/17	8.3	110.25	4.2	110.14	109.50	4	30,071	0.01%
2022/06/16	2	111.00	0.2	111.67	111.50	1.9	29,597	0.01%
2022/06/15	5.1	112.00	1.7	112.30	112.00	3.5	30,439	0.01%
2022/06/14	7.1	111.91	104	111.93	111.50	-96.9	30,755	-0.32%	大賣/
2022/06/13	17.5	111.79	9	111.56	111.50	8.5	30,823	0.03%
2022/06/10	1	114.50	0	0.00	114.00	1	30,587	0.00%
2022/06/09	11	115.00	13.9	114.78	115.50	-2.9	30,617	-0.01%
2022/06/08	1.3	114.00	3	113.67	114.00	-1.8	30,518	-0.01%
2022/06/07	14.6	114.19	6	113.58	113.50	8.6	30,625	0.03%
2022/06/06	4.2	114.42	17	114.91	115.50	-12.9	30,483	-0.04%
2022/06/02	11.1	115.23	2.3	114.42	114.00	8.8	30,890	0.03%
2022/06/01	16.2	114.14	16.1	114.90	114.50	0.1	31,010	0.00%
2022/05/31	0.2	111.50	28.3	112.38	113.00	-28.1	30,133	-0.09%
2022/05/30	3	109.50	8	110.06	110.50	-5	28,871	-0.02%
2022/05/27	8	110.00	5.9	110.43	110.00	2.1	28,372	0.01%
2022/05/26	1	108.50	8.1	109.57	109.00	-7.1	27,992	-0.03%
2022/05/25	15	109.50	56	109.39	109.50	-41	27,818	-0.15%
2022/05/24	1.3	108.00	5.4	108.57	108.00	-4.1	27,347	-0.01%
2022/05/23	9	107.83	16.5	108.39	108.00	-7.5	26,969	-0.03%
2022/05/20	19.1	108.00	36.2	107.89	107.00	-17.1	26,832	-0.06%
2022/05/19	5	105.50	13	106.19	107.50	-8	26,456	-0.03%
2022/05/18	3	106.50	18	106.61	107.00	-15	26,023	-0.06%
2022/05/17	1	104.50	1.1	104.50	105.00	-0.1	25,518	0.00%
2022/05/16	6	104.00	203	104.00	104.50	-197	25,323	-0.78%	大賣/鉅額交易
2022/05/13	2.1	103.50	7.5	103.52	104.00	-5.5	25,172	-0.02%
2022/05/12	2.1	102.76	4.1	102.52	102.00	-2	25,217	-0.01%
2022/05/11	5	103.50	2	103.25	103.00	3	25,124	0.01%
2022/05/10	2	103.50	1	104.00	104.00	1	25,133	0.00%
2022/05/09	0.1	103.00	0	0.00	104.00	0.1	25,217	0.00%
2022/05/06	11	103.00	16	103.22	104.00	-5	25,527	-0.02%
2022/05/05	0.2	104.50	5	105.00	104.50	-4.8	25,631	-0.02%
2022/05/04	9.1	104.00	2.1	104.00	104.00	7	25,602	0.03%
2022/05/03	2.1	102.48	0.3	102.50	102.50	1.8	25,586	0.01%
2022/04/29	2	101.75	27	102.00	102.00	-25	25,993	-0.10%
2022/04/28	30.2	100.53	1	100.50	101.50	29.2	26,305	0.11%
2022/04/27	5.4	100.20	1.1	100.05	100.00	4.3	26,323	0.02%
2022/04/26	14	101.29	5.1	101.00	101.00	8.9	26,227	0.03%
2022/04/25	10.7	101.02	4	101.00	100.50	6.7	26,131	0.03%
2022/04/22	1	102.50	9	103.33	103.50	-8	25,723	-0.03%
2022/04/21	1	103.03	32	103.47	103.00	-31	26,086	-0.12%
2022/04/20	2.5	102.40	1	102.50	103.00	1.5	26,106	0.01%
2022/04/19	3.1	102.66	0	0.00	102.00	3.1	26,095	0.01%
2022/04/18	8	102.50	0	0.00	102.50	8	26,235	0.03%
2022/04/15	3	103.50	1	103.00	103.00	2	26,622	0.01%
2022/04/14	1	104.00	0	0.00	104.00	1	27,070	0.00%
2022/04/13	0	0.00	2	103.50	104.00	-2	27,740	-0.01%
2022/04/12	0	102.50	8	102.75	102.00	-8	29,846	-0.03%
2022/04/11	21.5	102.14	7	102.07	102.00	14.5	29,853	0.05%
2022/04/08	19.8	102.92	2	103.00	103.00	17.8	29,736	0.06%
2022/04/07	46.5	103.19	1	103.50	103.00	45.5	29,605	0.15%
2022/04/06	248	104.53	2	105.00	105.00	246	29,253	0.84%	大買/鉅額交易
2022/04/01	17.6	104.97	3	105.00	104.50	14.6	28,990	0.05%
2022/03/31	30.1	105.50	6.2	106.00	106.00	23.9	28,748	0.08%
2022/03/30	2	105.50	0	0.00	105.50	2	28,608	0.01%
2022/03/29	5.2	105.03	0	0.00	105.50	5.2	28,506	0.02%
2022/03/28	0	0.00	5	105.50	106.00	-5	28,443	-0.02%
2022/03/25	3.2	106.34	12	106.50	106.00	-8.8	28,332	-0.03%
2022/03/24	21.1	106.86	11	106.73	106.50	10.1	28,289	0.04%
2022/03/22	4	104.00	1	104.00	104.00	3	28,224	0.01%
2022/03/21	0	0.00	20	104.50	104.50	-20	28,256	-0.07%
2022/03/18	3	104.17	8.1	105.06	106.00	-5.1	28,271	-0.02%
2022/03/17	2	103.50	38.2	103.59	104.00	-36.2	27,192	-0.13%
2022/03/16	8.8	100.91	2	101.50	101.50	6.8	26,806	0.03%
2022/03/15	32	101.48	30.1	101.50	101.00	2	26,458	0.01%
2022/03/14	2	102.50	13	102.88	102.50	-11	26,525	-0.04%
2022/03/11	6	103.33	29	103.47	103.50	-23	26,516	-0.09%
2022/03/10	0.2	103.00	1	103.50	103.00	-0.8	26,500	0.00%
2022/03/09	14.6	101.79	20	101.50	101.50	-5.4	26,385	-0.02%
2022/03/08	18.6	101.28	10.1	101.05	101.50	8.5	26,349	0.03%
2022/03/07	43.8	102.93	145.2	103.54	102.50	-101.4	25,720	-0.39%	大賣/鉅額交易
2022/03/04	3.2	104.34	0.1	105.00	105.00	3.1	25,816	0.01%
2022/03/03	1	104.50	0	0.00	104.50	1	25,972	0.00%
2022/03/02	5.2	104.14	3	104.50	104.50	2.2	26,143	0.01%
2022/03/01	2.1	104.50	1	105.00	104.50	1.1	26,204	0.00%
2022/02/25	4.5	103.17	2.2	103.05	103.00	2.3	26,220	0.01%
2022/02/24	16	103.25	3	102.83	102.50	13	26,098	0.05%
2022/02/23	1	105.00	2	105.00	105.00	-1	25,606	0.00%
2022/02/22	15.1	104.50	1	104.00	104.50	14.1	25,709	0.05%
2022/02/21	9	105.22	2	105.75	106.00	7	25,784	0.03%
2022/02/18	0	0.00	3.4	105.35	105.50	-3.4	25,924	-0.01%
2022/02/17	1.2	106.00	2	106.00	106.00	-0.8	25,998	0.00%
2022/02/16	4	105.00	1	105.50	105.50	3	26,003	0.01%
2022/02/15	3.1	104.00	0.1	104.50	104.00	3	26,223	0.01%
2022/02/14	4.4	104.15	107	104.02	104.00	-102.6	26,310	-0.39%	大賣/鉅額交易
2022/02/11	4.5	105.06	2	105.50	106.00	2.5	26,318	0.01%
2022/02/10	3	106.00	9.5	106.03	106.50	-6.5	26,440	-0.02%
2022/02/09	4.4	106.34	7.5	106.17	106.50	-3.1	26,437	-0.01%
2022/02/08	0	0.00	129.1	105.51	105.50	-129.1	26,352	-0.49%	大賣/鉅額交易
2022/02/07	3.4	103.19	16	103.09	103.00	-12.7	25,826	-0.05%
2022/01/26	130.9	102.09	2	102.25	102.00	128.9	25,471	0.51%	大買/鉅額交易
2022/01/25	12.2	102.66	2.8	102.64	103.00	9.4	25,257	0.04%
2022/01/24	15	103.03	1	103.50	103.00	14	25,076	0.06%
2022/01/21	13.4	102.31	2	102.25	102.00	11.4	24,727	0.05%
2022/01/20	0.2	103.71	1	103.50	103.00	-0.8	24,415	0.00%
2022/01/19	4.2	103.76	8	104.00	103.50	-3.8	24,199	-0.02%
2022/01/18	108.2	103.77	1	104.00	103.50	107.2	24,100	0.44%	大買/鉅額交易
2022/01/17	5.2	103.52	1	103.50	103.50	4.2	24,204	0.02%
2022/01/14	60.6	103.76	1	103.00	103.50	59.6	24,181	0.25%
2022/01/13	1	105.50	27.5	105.50	105.50	-26.5	24,050	-0.11%
2022/01/12	1	104.00	1	105.00	104.50	0	24,214	0.00%
2022/01/11	31.1	104.07	1	104.50	104.50	30.1	24,338	0.12%
2022/01/10	14.3	105.01	32	104.56	104.50	-17.7	24,605	-0.07%
2022/01/07	15.1	106.27	9	107.00	106.50	6.1	24,846	0.02%
2022/01/06	30.3	107.12	10	107.00	107.00	20.3	24,497	0.08%
2022/01/05	67.2	108.92	130	108.35	109.00	-62.9	23,990	-0.26%	大賣/
2022/01/04	2.2	103.50	1	103.50	103.50	1.2	22,264	0.01%
2022/01/03	7.4	103.68	0	0.00	103.00	7.4	22,420	0.03%
2021/12/30	23.3	104.03	25	104.30	104.00	-1.7	22,693	-0.01%
2021/12/29	4.2	104.64	3	105.00	105.00	1.2	23,058	0.01%
2021/12/28	2.1	105.00	5	105.20	105.50	-3	23,528	-0.01%
2021/12/27	3	104.00	40	104.50	104.50	-37	23,690	-0.16%
2021/12/24	2.4	104.24	14	104.71	104.00	-11.6	24,112	-0.05%
2021/12/23	1	104.00	9	103.94	104.00	-8	24,295	-0.03%
2021/12/22	2.1	103.52	1	104.00	103.50	1.1	24,599	0.00%
2021/12/21	0	0.00	6	103.58	104.50	-6	24,777	-0.02%
2021/12/20	13.1	103.23	6	103.50	103.00	7.1	24,788	0.03%
2021/12/17	14	103.50	0	0.00	103.50	14	24,743	0.06%
2021/12/16	8	103.88	2	105.00	103.50	6	24,530	0.02%
2021/12/15	4	104.38	10	104.50	105.00	-6	24,606	-0.02%
2021/12/14	4.1	104.62	6	104.58	104.50	-1.9	24,867	-0.01%
2021/12/13	32.4	105.00	3	105.83	104.50	29.4	24,882	0.12%
2021/12/10	2.3	105.03	0	0.00	105.00	2.3	25,648	0.01%
2021/12/09	0.1	105.50	0	0.00	106.00	0.1	25,628	0.00%
2021/12/08	4.3	105.07	0.4	105.50	105.00	3.9	25,632	0.02%
2021/12/07	8.1	105.50	1	107.00	106.00	7.1	25,267	0.03%
2021/12/06	0	0.00	30	106.08	106.50	-30	25,185	-0.12%
2021/12/03	3.2	105.53	9	105.50	105.00	-5.8	25,281	-0.02%
2021/12/02	5	105.20	5	105.90	105.00	0	25,365	0.00%
2021/12/01	1	105.00	14	105.46	105.50	-13	25,219	-0.05%
2021/11/30	4.3	104.24	0	0.00	103.50	4.3	25,243	0.02%
2021/11/29	3	103.67	1	103.50	103.50	2	24,913	0.01%
2021/11/26	28.2	103.95	1.2	103.58	103.50	27	24,820	0.11%
2021/11/25	4.1	105.26	0	0.00	105.00	4.1	24,927	0.02%
2021/11/24	19.5	104.78	1	105.00	105.50	18.5	24,868	0.07%
2021/11/23	5	106.20	6	106.50	106.00	-1	24,601	0.00%
2021/11/22	48.4	107.00	4	106.63	106.50	44.4	24,446	0.18%
2021/11/19	8	106.75	4	107.00	106.50	4	24,384	0.02%
2021/11/18	7.2	106.51	3	107.00	107.00	4.2	24,337	0.02%
2021/11/17	32.5	107.41	1	108.00	107.00	31.5	24,205	0.13%
2021/11/16	16.1	108.09	2	108.50	108.00	14.1	24,180	0.06%
2021/11/15	0	0.00	12	109.50	108.00	-12	24,775	-0.05%
2021/11/12	0	0.00	60	108.97	109.00	-60	24,877	-0.24%
2021/11/11	18.1	107.59	0.4	108.00	107.50	17.7	24,858	0.07%
2021/11/10	4	108.25	44	108.69	109.00	-40	25,126	-0.16%
2021/11/09	20	107.33	10	107.45	108.00	10	25,521	0.04%
2021/11/08	19	107.13	1	107.50	107.50	18	25,431	0.07%
2021/11/05	3	108.00	17	108.50	109.00	-14	25,877	-0.05%
2021/11/04	1.1	108.00	13.1	108.38	108.00	-12	26,297	-0.05%
2021/11/03	7	107.93	51	108.00	107.50	-44	26,495	-0.17%
2021/11/02	6	108.00	95	107.99	107.50	-89	26,978	-0.33%
2021/11/01	2.1	107.02	0	0.00	106.50	2.1	26,974	0.01%
2021/10/29	6.5	107.10	0	0.00	107.00	6.5	27,025	0.02%
2021/10/28	4	108.25	2	108.00	108.50	2	27,041	0.01%
2021/10/27	1	108.00	1	108.50	108.00	0	27,205	0.00%
2021/10/26	3	109.00	9	108.89	109.00	-6	27,413	-0.02%
2021/10/25	2.2	108.45	0	0.00	108.00	2.2	27,459	0.01%
2021/10/22	0	0.00	2.1	108.45	107.50	-2.1	27,653	-0.01%
2021/10/21	2.1	108.24	7	108.00	108.00	-4.9	27,868	-0.02%
2021/10/20	3	107.67	1	107.00	107.50	2	27,916	0.01%
2021/10/19	13.5	107.27	2	108.00	107.00	11.5	27,785	0.04%
2021/10/18	23	109.34	16.3	109.08	107.50	6.7	28,334	0.02%
2021/10/15	22	108.84	266.7	109.22	109.50	-244.7	28,682	-0.85%	大賣/鉅額交易
2021/10/14	1	107.00	81	107.02	106.50	-80	28,303	-0.28%
2021/10/13	4.3	105.02	5	105.40	105.50	-0.7	28,537	0.00%
2021/10/12	31.1	104.65	6	105.00	105.00	25.1	28,786	0.09%
2021/10/08	1	107.50	136	107.78	108.00	-135	29,185	-0.46%	大賣/鉅額交易
2021/10/07	8	106.75	34.2	106.38	107.00	-26.2	29,179	-0.09%
2021/10/06	5.4	104.19	9	103.89	103.00	-3.6	29,150	-0.01%
2021/10/05	18.3	101.51	1	102.00	101.50	17.3	28,786	0.06%
2021/10/04	49.2	103.00	1.6	103.18	103.00	47.6	28,567	0.17%
2021/10/01	124.4	103.08	3.6	103.50	103.00	120.9	28,543	0.42%	大買/鉅額交易
2021/09/30	51.5	105.15	1	105.00	105.00	50.5	28,439	0.18%
2021/09/29	47	104.86	5.1	104.72	105.00	41.9	28,792	0.15%
2021/09/28	12.4	106.52	1	107.00	106.50	11.4	29,592	0.04%
2021/09/27	4	107.63	24	108.00	107.50	-20	29,497	-0.07%
2021/09/24	4	107.50	2	107.50	107.50	2	29,530	0.01%
2021/09/23	3.4	106.84	3	107.00	106.50	0.4	29,793	0.00%
2021/09/22	9	106.56	8	106.00	107.00	1	29,774	0.00%
2021/09/17	6	109.33	2	108.75	108.50	4	29,528	0.01%
2021/09/16	11	108.00	4	108.00	107.50	7	29,476	0.02%
2021/09/15	6.2	109.11	10.1	109.85	108.50	-3.8	29,612	-0.01%
2021/09/14	2	107.50	1	107.00	107.50	1	29,019	0.00%
2021/09/13	32.1	107.03	2	106.75	106.50	30.1	29,065	0.10%
2021/09/10	6.1	107.92	1	107.50	108.00	5.1	29,390	0.02%
2021/09/09	26.2	107.31	0	0.00	107.00	26.2	29,660	0.09%
2021/09/08	6	108.25	9	107.56	107.50	-3	29,623	-0.01%
2021/09/07	6.9	108.64	7	109.43	108.50	-0.1	29,547	0.00%
2021/09/06	13.1	111.58	27	111.94	111.00	-13.9	29,553	-0.05%
2021/09/03	37	112.03	15.1	112.56	112.50	21.9	29,849	0.07%
2021/09/02	14	111.36	3	111.17	111.50	11	29,768	0.04%
2021/09/01	5.1	111.32	8.2	111.00	111.00	-3.1	29,654	-0.01%
2021/08/31	3	109.00	28	110.43	111.00	-25	29,587	-0.08%
2021/08/30	0	0.00	12	108.42	109.00	-12	29,418	-0.04%
2021/08/27	0.4	108.00	3	107.33	108.00	-2.6	29,666	-0.01%
2021/08/26	0.3	108.00	0	0.00	107.50	0.3	29,835	0.00%
2021/08/25	1	108.00	1	108.50	108.50	0	30,168	0.00%
2021/08/24	1	108.50	7.6	108.20	109.00	-6.6	30,304	-0.02%
2021/08/23	4.3	107.38	4.3	106.91	107.50	0	30,576	0.00%
2021/08/20	54.1	103.00	9	104.17	104.50	45.1	30,649	0.15%
2021/08/19	115.9	104.85	9	104.39	103.00	106.9	31,163	0.34%	大買/鉅額交易
2021/08/18	85	106.24	7	106.71	107.00	78	30,717	0.25%
2021/08/17	57.4	106.14	28	106.54	106.50	29.4	31,031	0.09%
2021/08/16	80.2	107.08	0	0.00	107.50	80.2	31,124	0.26%
2021/08/13	174.8	109.38	6.1	109.09	109.00	168.7	31,441	0.54%	大買/鉅額交易
2021/08/12	3.1	109.32	4	109.34	109.00	-0.9	31,378	0.00%
2021/08/11	59.5	107.02	14.8	107.71	109.00	44.6	31,859	0.14%
2021/08/10	32.7	109.59	3.5	110.07	108.50	29.2	32,440	0.09%
2021/08/09	2	111.50	4.1	112.01	112.00	-2.1	33,341	-0.01%
2021/08/06	12	112.33	6.1	112.59	112.50	6	33,684	0.02%
2021/08/05	8	111.38	1	111.00	112.00	7	34,169	0.02%
2021/08/04	11	112.00	3	112.33	112.00	8	36,329	0.02%
2021/08/03	5	111.40	1	111.50	111.50	4	37,309	0.01%
2021/08/02	2	112.25	7	111.29	113.00	-5	37,640	-0.01%
2021/07/30	5.2	110.22	6	110.08	110.00	-0.8	38,246	0.00%
2021/07/29	20	110.00	6	110.67	111.00	14	38,400	0.04%
2021/07/28	6	109.42	55.6	110.01	110.50	-49.6	39,142	-0.13%
2021/07/27	7	110.50	39.1	111.49	111.50	-32.1	40,042	-0.08%
2021/07/26	105.2	110.00	2	110.00	110.00	103.2	40,774	0.25%	大買/鉅額交易
2021/07/23	5	111.30	8	110.75	110.50	-3	40,978	-0.01%
2021/07/22	7.6	110.21	21.8	110.47	110.50	-14.2	41,267	-0.03%
2021/07/21	75.4	112.83	1	113.00	112.50	74.4	41,185	0.18%
2021/07/20	8.7	114.77	10	115.00	114.50	-1.4	40,817	0.00%
2021/07/19	12.2	117.17	93	116.85	116.50	-80.8	41,033	-0.20%
2021/07/16	6.1	118.51	135	119.00	119.50	-128.9	41,627	-0.31%	大賣/鉅額交易
2021/07/15	7.1	119.14	129.1	118.84	119.50	-122	41,646	-0.29%	大賣/鉅額交易
2021/07/14	20.1	117.00	5.1	116.89	116.00	15	41,038	0.04%
2021/07/13	17	116.94	12	116.50	116.50	5	41,122	0.01%
2021/07/12	2	115.25	0	115.00	115.00	2	41,396	0.00%
2021/07/09	5.7	113.74	8.3	114.02	114.00	-2.6	41,770	-0.01%
2021/07/08	9	115.78	291	115.24	115.50	-282	42,184	-0.67%	大賣/鉅額交易
2021/07/07	10	115.80	1	116.00	115.00	9	42,614	0.02%
2021/07/06	12.1	116.62	38.9	116.39	116.50	-26.8	43,302	-0.06%
2021/07/05	3	116.17	18.1	115.16	117.00	-15.1	43,911	-0.03%
2021/07/02	15	112.00	2.2	111.96	111.50	12.8	43,223	0.03%
2021/07/01	154	112.00	2	112.00	112.00	152	43,510	0.35%	大買/鉅額交易
2021/06/30	111.2	112.99	2.1	112.76	112.00	109.2	43,940	0.25%	大買/鉅額交易
2021/06/29	4	111.88	2.2	111.77	111.50	1.8	45,039	0.00%
2021/06/28	155.2	111.83	9	112.11	111.50	146.2	46,909	0.31%	大買/鉅額交易
2021/06/25	21	114.29	9.1	114.28	113.00	12	47,286	0.03%
2021/06/24	15	111.97	11.6	112.93	113.00	3.4	47,379	0.01%
2021/06/23	52	110.03	11.1	111.05	111.50	41	47,741	0.09%
2021/06/22	5.2	108.90	11	109.41	108.50	-5.8	48,354	-0.01%
2021/06/21	24.7	108.90	17.1	109.65	108.50	7.6	49,335	0.02%
2021/06/18	11.8	111.99	0	0.00	111.50	11.8	50,635	0.02%
2021/06/17	15.1	111.56	4	112.63	113.00	11.1	51,947	0.02%
2021/06/16	21.2	112.10	6	112.25	111.50	15.2	54,351	0.03%
2021/06/15	66	113.37	2	112.75	113.00	64	56,251	0.11%
2021/06/11	5.1	112.80	28.1	112.77	113.50	-23	58,242	-0.04%
2021/06/10	1.4	110.86	5	110.90	110.50	-3.6	59,189	-0.01%
2021/06/09	112.5	110.48	0.3	110.00	109.50	112.2	60,027	0.19%	大買/鉅額交易
2021/06/08	3.1	110.35	2	110.50	110.50	1.1	61,243	0.00%
2021/06/07	5	110.70	6	109.83	110.50	-1	62,197	0.00%
2021/06/04	10.4	110.01	1	112.00	112.00	9.4	62,654	0.02%
2021/06/03	12	111.21	5.2	111.79	111.00	6.8	62,906	0.01%
2021/06/02	17.2	112.13	1	112.00	112.00	16.2	63,414	0.03%
2021/06/01	4	114.37	3	113.83	114.50	1	64,306	0.00%
2021/05/31	4	113.38	31	112.73	113.50	-27	65,255	-0.04%
2021/05/28	18	110.61	17.1	110.74	111.00	0.9	66,126	0.00%
2021/05/27	14.1	108.50	12	108.54	109.50	2.1	66,575	0.00%
2021/05/26	12.1	111.20	8.4	111.74	111.50	3.7	67,559	0.01%
2021/05/25	17.1	112.18	8.1	112.06	112.00	9.1	69,013	0.01%
2021/05/24	6.1	109.33	14.1	109.29	109.50	-8	69,079	-0.01%
2021/05/21	116.4	108.62	124.3	108.59	109.50	-7.9	69,408	-0.01%	大買/大賣/
2021/05/20	7.5	105.83	13	106.12	106.00	-5.5	69,516	-0.01%
2021/05/19	10.3	105.25	16.5	105.77	105.00	-6.2	70,236	-0.01%
2021/05/18	69.1	102.48	43	104.93	107.00	26.1	70,231	0.04%
2021/05/17	131.7	99.87	52	99.35	98.20	79.7	70,387	0.11%	大買/
2021/05/14	26.3	105.64	11	104.59	104.50	15.3	70,236	0.02%
2021/05/13	9.2	102.16	31.8	102.59	103.00	-22.6	70,571	-0.03%
2021/05/12	48	101.07	118.3	101.54	102.00	-70.3	70,334	-0.10%	大賣/
2021/05/11	40.1	107.85	5.5	108.24	107.00	34.6	69,233	0.05%
2021/05/10	22.4	113.73	12.1	113.96	113.00	10.2	69,994	0.01%
2021/05/07	18.3	116.31	62.8	116.64	117.50	-44.4	72,312	-0.06%
2021/05/06	18.2	112.14	7.2	112.14	112.50	11.1	73,359	0.02%
2021/05/05	39	110.82	29.9	111.88	110.00	9.1	74,195	0.01%
2021/05/04	31	109.34	81.3	109.30	108.50	-50.3	75,249	-0.07%
2021/05/03	12.1	113.09	426.2	113.24	112.50	-414.1	76,133	-0.54%	大賣/鉅額交易
2021/04/29	417.1	117.85	47.1	116.88	116.00	370	78,603	0.47%	大買/鉅額交易
2021/04/28	17.2	117.21	10.2	117.16	117.00	7	79,282	0.01%
2021/04/27	31	119.24	14.9	119.27	118.50	16.1	80,842	0.02%
2021/04/26	13.4	118.20	8.2	118.37	117.50	5.2	81,368	0.01%
2021/04/23	16.2	118.65	18	118.19	119.00	-1.8	82,262	0.00%
2021/04/22	55.4	118.73	47.6	118.64	117.50	7.8	84,441	0.01%
2021/04/21	27.7	120.25	18.1	120.33	120.00	9.6	88,574	0.01%
2021/04/20	20	121.53	25.3	121.62	122.00	-5.3	89,305	-0.01%
2021/04/19	23	121.65	5.2	121.81	121.50	17.8	90,633	0.02%
2021/04/16	76	123.08	14.6	123.03	123.50	61.4	91,260	0.07%
2021/04/15	4.3	120.40	2	120.75	121.00	2.3	92,273	0.00%
2021/04/14	26.8	121.45	14.3	120.85	121.50	12.5	93,500	0.01%
2021/04/13	22.1	122.30	14.1	122.43	122.50	8.1	96,281	0.01%
2021/04/12	55.3	120.45	29.7	120.93	120.50	25.6	99,322	0.03%
2021/04/09	31.8	121.16	10.1	120.86	120.00	21.7	102,027	0.02%
2021/04/08	6.6	122.37	112	122.03	122.50	-105.5	101,224	-0.10%	大賣/鉅額交易
2021/04/07	112.5	123.91	9.3	123.17	123.50	103.2	101,243	0.10%	大買/鉅額交易
2021/04/06	9.1	123.00	24.8	122.99	122.50	-15.7	101,439	-0.02%
2021/04/01	50.3	122.14	29	123.43	121.50	21.3	101,864	0.02%
2021/03/31	75.5	124.52	541.7	124.96	124.00	-466.2	102,143	-0.46%	大賣/鉅額交易
2021/03/30	15	129.52	15.6	129.04	129.50	-0.7	100,661	0.00%
2021/03/29	16.3	128.03	4	128.25	128.50	12.3	100,823	0.01%
2021/03/26	14.2	127.07	31	126.95	126.50	-16.8	101,700	-0.02%
2021/03/25	47.1	127.59	17.3	127.90	126.50	29.8	101,299	0.03%
2021/03/24	21	129.29	6.2	129.21	128.00	14.8	100,686	0.01%
2021/03/23	37	132.59	67.6	131.33	130.50	-30.6	99,806	-0.03%
2021/03/22	19	127.83	186	127.94	130.00	-167	98,701	-0.17%	大賣/鉅額交易
2021/03/19	146.4	124.70	168.7	124.74	123.50	-22.3	97,546	-0.02%	大買/大賣/
2021/03/18	38.9	129.98	60.5	129.64	129.50	-21.6	95,637	-0.02%
2021/03/17	48.9	126.15	408.3	126.67	126.00	-359.4	94,357	-0.38%	大賣/鉅額交易
2021/03/16	21.2	122.28	70.8	122.71	123.00	-49.6	92,873	-0.05%
2021/03/15	24.2	120.35	70	119.84	121.00	-45.8	92,452	-0.05%
2021/03/12	26.1	119.27	64.7	119.22	120.00	-38.6	93,263	-0.04%
2021/03/11	33.1	116.97	27.1	117.20	117.00	6	94,385	0.01%
2021/03/10	7.1	115.64	11	115.73	115.50	-3.9	93,926	0.00%
2021/03/09	3.1	113.85	18	113.44	115.00	-14.9	93,640	-0.02%
2021/03/08	16.2	114.86	34	115.09	113.50	-17.8	93,481	-0.02%
2021/03/05	56.2	113.99	44.8	114.29	115.00	11.4	92,985	0.01%
2021/03/04	55	113.80	15	114.17	114.50	40	92,545	0.04%
2021/03/03	20.7	115.43	20.2	114.77	115.50	0.6	91,575	0.00%
2021/03/02	23.3	113.94	14.1	113.26	112.00	9.2	90,689	0.01%
2021/02/26	58.5	113.31	9	113.39	112.00	49.5	90,179	0.05%
2021/02/25	112.7	114.53	101.2	114.51	116.50	11.5	88,553	0.01%	大買/大賣/
2021/02/24	26.5	112.23	16	112.06	110.50	10.5	87,097	0.01%
2021/02/23	11.4	110.57	13.8	110.49	111.50	-2.4	86,598	0.00%
2021/02/22	13.7	112.27	11.6	112.03	111.00	2.1	86,137	0.00%
2021/02/19	23.3	110.63	31.2	110.16	110.00	-7.8	85,645	-0.01%
2021/02/18	19.3	113.45	18.4	113.61	113.00	0.9	84,850	0.00%
2021/02/17	23.3	113.92	30	114.33	114.00	-6.8	84,908	-0.01%
2021/02/05	77.3	113.97	28	114.71	113.50	49.3	83,928	0.06%
2021/02/04	8.7	114.37	10.4	114.39	114.00	-1.7	83,134	0.00%
2021/02/03	17.6	116.83	17	117.24	116.50	0.6	82,680	0.00%
2021/02/02	29	115.85	79.4	116.68	116.50	-50.3	82,107	-0.06%
2021/02/01	135	109.83	320	110.30	113.00	-185	81,389	-0.23%	大買/大賣/鉅額交易
2021/01/29	269.7	113.15	72.4	115.45	111.50	197.3	79,640	0.25%	大買/鉅額交易
2021/01/28	42.7	119.34	53.8	119.22	118.50	-11.1	76,874	-0.01%
2021/01/27	24	123.06	58.4	123.65	123.00	-34.4	75,136	-0.05%
2021/01/26	34	122.30	40.4	122.76	122.00	-6.4	73,916	-0.01%
2021/01/25	40.8	120.50	26.8	121.28	123.00	14	72,070	0.02%
2021/01/22	59	120.29	81.6	120.21	121.50	-22.7	70,174	-0.03%
2021/01/21	23.5	116.21	53.8	116.28	117.00	-30.2	67,021	-0.05%
2021/01/20	35.3	116.80	58.1	116.27	114.50	-22.8	66,129	-0.03%
2021/01/19	23.2	114.87	28	114.86	115.00	-4.8	64,197	-0.01%
2021/01/18	50.1	113.31	40.1	113.20	114.00	10	63,005	0.02%
2021/01/15	88.5	116.61	99	115.57	115.50	-10.5	61,737	-0.02%
2021/01/14	129.8	115.01	177.2	113.73	116.00	-47.4	59,302	-0.08%	大買/大賣/
2021/01/13	6.7	105.63	62.4	105.72	106.50	-55.7	54,542	-0.10%
2021/01/12	327.8	104.92	52.8	104.45	104.00	274.9	53,983	0.51%	大買/鉅額交易
2021/01/11	24.8	107.43	19.8	107.48	107.50	5	53,647	0.01%
2021/01/08	42.9	107.15	32.1	107.99	108.00	10.8	53,291	0.02%
2021/01/07	126.9	106.96	50.8	106.66	107.00	76.1	51,832	0.15%	大買/
2021/01/06	86	105.47	80.1	105.21	105.00	5.9	50,561	0.01%
2021/01/05	81.5	103.30	193.1	103.55	104.00	-111.7	47,274	-0.24%	大賣/鉅額交易
2021/01/04	48.8	96.37	524.7	96.54	99.90	-476	44,037	-1.08%	大賣/鉅額交易
2020/12/31	4.4	91.67	12.3	91.78	92.00	-7.9	40,427	-0.02%
2020/12/30	12	91.03	10.4	91.20	91.60	1.6	40,179	0.00%
2020/12/29	20.6	91.14	8	90.71	90.40	12.6	39,796	0.03%
2020/12/28	39.3	92.24	60.2	92.07	91.80	-20.9	39,355	-0.05%
2020/12/25	66	91.44	204.5	91.64	91.80	-138.5	38,556	-0.36%	大賣/鉅額交易
2020/12/24	1	89.60	17.9	89.48	89.60	-16.9	37,188	-0.05%
2020/12/23	4	88.73	97.7	88.92	88.80	-93.7	37,032	-0.25%
2020/12/22	132	88.60	195.4	89.52	87.70	-63.4	36,732	-0.17%	大買/大賣/
2020/12/21	20	88.00	6	88.12	88.00	14	36,124	0.04%
2020/12/18	3.5	87.82	10	87.90	87.70	-6.5	35,941	-0.02%
2020/12/17	1	87.70	66	88.04	87.80	-65	35,866	-0.18%
2020/12/16	182	87.90	95	87.84	88.20	87	35,716	0.24%	大買/
2020/12/15	13.2	86.97	4.1	86.80	87.10	9.1	35,463	0.03%
2020/12/14	40	88.43	3.4	88.59	87.70	36.6	35,162	0.10%
2020/12/11	201.1	86.54	110.1	87.66	87.60	91	34,666	0.26%	大買/大賣/
2020/12/10	26.1	88.10	33.2	88.03	87.70	-7.1	33,930	-0.02%
2020/12/09	16.4	88.73	45.7	88.70	89.00	-29.3	33,480	-0.09%
2020/12/08	73	88.26	93.9	88.41	87.60	-20.9	32,621	-0.06%
2020/12/07	198.2	84.77	439.3	85.79	87.90	-241.1	31,140	-0.77%	大買/大賣/鉅額交易
2020/12/04	38.2	82.92	26	82.92	82.90	12.2	28,798	0.04%
2020/12/03	32.2	82.04	12	82.25	82.00	20.2	28,368	0.07%
2020/12/02	3	82.73	6	82.57	82.70	-3	28,204	-0.01%
2020/12/01	1	82.50	20.9	82.41	82.90	-19.9	28,227	-0.07%
2020/11/30	4	82.05	21.2	82.56	82.30	-17.2	28,504	-0.06%
2020/11/27	25.3	82.57	7.8	82.66	82.60	17.5	27,917	0.06%
2020/11/26	14	82.92	17.6	82.91	83.00	-3.6	27,869	-0.01%
2020/11/25	7.1	81.97	1	81.60	82.00	6.1	27,823	0.02%
2020/11/24	94	82.58	15	82.15	82.00	79	27,853	0.28%
2020/11/23	3	83.00	39	82.87	82.90	-36	27,877	-0.13%
2020/11/20	3.2	82.38	7	82.37	82.50	-3.8	27,738	-0.01%
2020/11/19	45.2	82.79	7	82.61	82.90	38.2	27,618	0.14%
2020/11/18	3.1	83.26	11	83.12	83.20	-7.9	27,595	-0.03%
2020/11/17	108	83.07	25.1	82.70	83.00	82.9	27,491	0.30%	大買/
2020/11/16	223.3	82.28	80	82.58	82.60	143.3	27,885	0.51%	大買/鉅額交易
2020/11/13	6	81.62	55	81.40	81.40	-49	27,577	-0.18%
2020/11/12	1.2	81.55	10.7	81.70	81.90	-9.5	27,494	-0.03%
2020/11/11	73	81.00	17.6	81.21	81.60	55.5	27,213	0.20%
2020/11/10	7.4	80.75	9.8	80.64	80.80	-2.4	27,174	-0.01%
2020/11/09	110.8	81.08	22	81.19	81.20	88.8	28,235	0.31%	大買/
2020/11/06	6	79.65	6	79.60	79.70	0	28,321	0.00%
2020/11/05	0	0.00	11	78.85	79.00	-11	28,488	-0.04%
2020/11/04	5.2	78.31	4.4	78.67	78.80	0.8	29,073	0.00%
2020/11/03	1	78.20	0.8	78.60	78.30	0.2	29,122	0.00%
2020/11/02	0	0.00	19	78.09	78.30	-19	29,432	-0.06%
2020/10/30	4.5	77.49	5	77.50	77.50	-0.5	29,600	0.00%
2020/10/29	3	77.20	3.4	77.76	78.00	-0.4	29,550	0.00%
2020/10/28	14.6	78.57	48	79.13	78.30	-33.4	30,059	-0.11%
2020/10/27	24	79.70	3	79.77	80.00	21	30,234	0.07%
2020/10/26	0	0.00	0.3	80.30	80.20	-0.3	30,632	0.00%
2020/10/23	22	80.87	7	80.86	80.70	15	31,049	0.05%
2020/10/22	0	0.00	0.4	80.60	80.80	-0.4	32,073	0.00%
2020/10/21	12	80.67	16.5	80.75	80.40	-4.5	32,779	-0.01%
2020/10/20	19	81.34	6	81.47	81.40	13	33,058	0.04%
2020/10/19	16	81.14	142	80.83	81.30	-126	33,610	-0.37%	大賣/鉅額交易
2020/10/16	41	79.04	17	79.13	78.60	24	33,408	0.07%
2020/10/15	4	78.20	3	78.23	78.10	1	33,847	0.00%
2020/10/14	5.1	78.18	0.7	78.20	78.00	4.4	34,602	0.01%
2020/10/13	7	78.83	9	78.56	78.90	-2	34,800	-0.01%
2020/10/12	5	78.48	13	78.53	78.70	-8	35,259	-0.02%
2020/10/08	8	77.80	0	0.00	78.00	8	35,425	0.02%
2020/10/07	6	77.40	0.8	77.60	77.40	5.2	35,744	0.01%
2020/10/06	9	78.03	3.5	77.99	77.80	5.5	36,066	0.02%
2020/10/05	2	78.20	3	78.20	77.70	-1	36,653	0.00%
2020/09/30	45	77.80	2	77.50	77.40	43	37,159	0.12%
2020/09/29	9.5	77.45	4	77.98	77.00	5.5	37,455	0.01%
2020/09/28	0	0.00	3	76.50	76.90	-3	37,793	-0.01%
2020/09/25	16	74.84	15	74.60	74.30	1	38,001	0.00%
2020/09/24	37	75.34	18	75.14	75.00	19	38,076	0.05%
2020/09/23	9	76.90	24.8	76.90	76.70	-15.8	37,687	-0.04%
2020/09/22	38	76.82	0	0.00	76.80	38	38,132	0.10%
2020/09/21	16	77.63	0	77.60	77.40	16	38,706	0.04%
2020/09/18	10	77.80	3	77.97	77.60	7	40,000	0.02%
2020/09/17	2	78.00	5	78.34	78.10	-3	40,947	-0.01%
2020/09/16	13.4	78.79	8.1	78.92	78.80	5.3	41,362	0.01%
2020/09/15	14	79.17	6	79.10	79.10	8	41,339	0.02%
2020/09/14	10	78.84	9	79.27	79.40	1	41,646	0.00%
2020/09/10	10	78.40	9	78.34	78.50	1	41,523	0.00%
2020/09/09	34	77.65	15	77.04	77.90	19	41,410	0.05%
2020/09/08	12.1	77.68	3	77.80	77.50	9.1	41,473	0.02%
2020/09/07	8	77.00	6.9	77.25	77.30	1.1	41,611	0.00%
2020/09/04	85	76.91	35	76.90	76.90	50	41,954	0.12%
2020/09/03	88.2	78.05	6	78.43	77.70	82.2	41,789	0.20%
2020/09/02	36	77.18	5	77.16	77.80	31	41,734	0.07%
2020/09/01	2.3	76.76	0	0.00	77.00	2.3	42,211	0.01%
2020/08/31	8	77.71	0	0.00	76.90	8	42,474	0.02%
2020/08/28	9.5	77.55	0	0.00	77.50	9.5	42,692	0.02%
2020/08/27	4.3	77.65	1	77.80	77.50	3.3	42,988	0.01%
2020/08/26	1.7	78.17	43	78.38	78.20	-41.3	43,281	-0.10%
2020/08/25	6	78.22	2.6	78.25	78.30	3.4	43,441	0.01%
2020/08/24	4.2	78.14	2	78.20	77.60	2.2	43,891	0.00%
2020/08/21	11	77.92	1	77.70	78.20	10	43,964	0.02%
2020/08/20	25	77.40	3	77.20	77.10	22	43,929	0.05%
2020/08/19	7.2	79.62	16	79.50	79.30	-8.8	43,368	-0.02%
2020/08/18	8.7	79.66	9	79.69	79.80	-0.3	43,283	0.00%
2020/08/17	3	80.10	4	80.35	80.20	-1	43,604	0.00%
2020/08/14	7.2	79.84	8	80.09	80.40	-0.8	43,618	0.00%
2020/08/13	23.4	79.96	53.2	80.46	79.50	-29.8	43,559	-0.07%
2020/08/12	19	80.85	23	80.92	81.40	-4	42,948	-0.01%
2020/08/11	39	80.27	10	80.64	79.80	29	43,139	0.07%
2020/08/10	53	80.20	13.9	80.38	80.50	39.2	43,407	0.09%
2020/08/07	8	79.13	2	78.85	78.30	6	43,275	0.01%
2020/08/06	4.1	78.85	26.5	79.06	79.00	-22.4	43,625	-0.05%
2020/08/05	14	78.19	0	0.00	77.90	14	43,829	0.03%
2020/08/04	5	77.80	1	77.90	78.10	4	44,340	0.01%
2020/08/03	16	77.53	5	77.58	77.10	11	44,597	0.02%
2020/07/31	19	78.98	11	79.29	78.40	8	44,108	0.02%
2020/07/30	21	77.91	29	77.97	78.00	-8	43,832	-0.02%
2020/07/29	25	78.38	7	78.60	78.00	18	43,666	0.04%
2020/07/28	53	79.73	24	78.98	78.40	29	43,848	0.07%
2020/07/27	13.3	78.39	6.2	78.82	78.00	7.1	43,342	0.02%
2020/07/24	23.2	80.81	52	81.30	80.00	-28.8	42,760	-0.07%
2020/07/23	46.2	81.67	12	82.07	82.10	34.2	42,348	0.08%
2020/07/22	23	85.55	187	85.43	85.90	-164	41,517	-0.40%	大賣/鉅額交易
2020/07/21	26.3	85.44	61	85.31	85.30	-34.7	40,594	-0.09%
2020/07/20	47	86.18	15	86.02	86.80	32	39,798	0.08%
2020/07/17	35	88.41	29	88.35	88.00	6	39,066	0.02%
2020/07/16	9	87.56	88.1	87.72	87.60	-79.1	39,095	-0.20%
2020/07/15	15	87.05	6	86.95	86.60	9	38,790	0.02%
2020/07/14	11	86.58	1	86.80	86.30	10	39,163	0.03%
2020/07/13	5	85.94	21	86.37	86.70	-16	39,298	-0.04%
2020/07/10	11	85.26	63.2	85.59	84.80	-52.2	39,392	-0.13%
2020/07/09	24	86.36	0	0.00	86.20	24	39,134	0.06%
2020/07/08	4	86.78	7	86.91	87.00	-3	38,728	-0.01%
2020/07/07	4	86.40	15.6	86.44	87.00	-11.6	38,430	-0.03%
2020/07/06	6	86.32	9.9	86.41	86.40	-3.9	38,484	-0.01%
2020/07/03	8.2	85.31	3	85.27	85.30	5.2	39,251	0.01%
2020/07/02	12	85.62	18	85.73	86.00	-6	39,318	-0.02%
2020/07/01	13.2	86.38	120.2	86.66	85.90	-107	39,567	-0.27%	大賣/鉅額交易
2020/06/30	3.1	86.03	27.1	86.10	86.30	-24	39,234	-0.06%
2020/06/29	10	84.32	162	85.01	85.20	-152	38,911	-0.39%	大賣/鉅額交易
2020/06/24	34	82.86	173	82.89	83.50	-139	37,861	-0.37%	大賣/鉅額交易
2020/06/23	9.5	80.04	15	80.03	80.20	-5.5	37,387	-0.01%
2020/06/22	44	78.69	6	78.67	78.90	38	37,269	0.10%
2020/06/19	102.1	78.30	0	0.00	78.80	102.1	37,883	0.27%	大買/鉅額交易
2020/06/18	3	78.10	3	78.37	78.50	0	37,988	0.00%
2020/06/17	5	78.20	3	78.30	78.20	2	38,713	0.01%
2020/06/16	2	77.90	3	78.17	78.40	-1	40,122	0.00%
2020/06/15	8	77.48	3	77.57	77.00	5	41,533	0.01%
2020/06/12	13.6	77.40	12	77.31	78.00	1.6	42,349	0.00%
2020/06/11	15	78.89	15	79.69	78.60	0	42,992	0.00%
2020/06/10	7	79.74	5	79.74	79.90	2	43,388	0.00%
2020/06/09	22	79.19	164.2	80.00	79.50	-142.2	44,767	-0.32%	大賣/鉅額交易
2020/06/08	122	79.35	22	79.53	79.70	100	45,559	0.22%	大買/
2020/06/05	15.1	78.10	18.7	78.19	78.50	-3.6	45,175	-0.01%
2020/06/04	11	78.31	83	78.50	78.40	-72	45,232	-0.16%
2020/06/03	21.1	77.97	37	78.06	78.10	-15.9	45,254	-0.04%
2020/06/02	6	77.15	17	77.10	77.10	-11	45,186	-0.02%
2020/06/01	3	76.17	14	76.39	76.20	-11	45,106	-0.02%
2020/05/29	2	75.10	8	75.39	75.80	-6	45,158	-0.01%
2020/05/28	9	75.57	36	75.46	75.30	-27	44,994	-0.06%
2020/05/27	2	75.35	16	75.31	75.30	-14	45,453	-0.03%
2020/05/26	16	74.33	20	75.00	74.80	-4	45,969	-0.01%
2020/05/25	25	73.14	4	73.28	73.60	21	46,216	0.05%
2020/05/22	42	73.81	4	73.98	73.60	38	46,552	0.08%
2020/05/21	23	74.63	6	74.70	74.70	17	46,325	0.04%
2020/05/20	2	75.00	17	74.86	74.50	-15	46,417	-0.03%
2020/05/19	28.2	75.12	49	75.61	74.80	-20.8	46,489	-0.04%
2020/05/18	20.8	75.45	9	75.66	75.00	11.8	46,100	0.03%
2020/05/15	35.3	77.21	6	77.30	77.10	29.3	45,526	0.06%
2020/05/14	24	78.27	8.7	78.25	78.20	15.3	45,023	0.03%
2020/05/13	17	78.28	20.4	78.28	78.80	-3.4	44,680	-0.01%
2020/05/12	18.4	77.54	6	77.38	77.30	12.4	44,565	0.03%
2020/05/11	5	78.32	107.1	78.41	78.90	-102.1	44,747	-0.23%	大賣/鉅額交易
2020/05/08	15	76.35	33.2	76.41	76.20	-18.2	44,242	-0.04%
2020/05/07	1	75.30	12	75.17	75.20	-11	44,308	-0.02%
2020/05/06	5.4	74.33	8	74.41	74.30	-2.6	44,218	-0.01%
2020/05/05	25.1	74.34	12	74.85	74.10	13.1	44,492	0.03%
2020/05/04	105	74.35	0	0.00	74.50	105	44,768	0.23%	大買/鉅額交易
2020/04/30	7	76.60	19	76.46	77.00	-12	44,694	-0.03%
2020/04/29	0	0.00	13	75.69	75.60	-13	44,975	-0.03%
2020/04/28	9	75.06	6	74.98	75.20	3	45,609	0.01%
2020/04/27	2	74.65	4	74.93	74.90	-2	47,798	0.00%
2020/04/24	4	73.85	85	74.00	73.80	-81	47,910	-0.17%
2020/04/23	2	74.40	5	74.28	74.00	-3	48,896	-0.01%
2020/04/22	10	73.34	4.2	72.79	73.90	5.8	48,768	0.01%
2020/04/21	69	73.93	4	74.90	73.50	65	48,703	0.13%
2020/04/20	8	76.00	3	76.00	76.20	5	48,171	0.01%
2020/04/17	24	75.75	19.1	75.80	75.80	4.9	48,024	0.01%
2020/04/16	6	74.13	9	74.76	74.00	-3	47,392	-0.01%
2020/04/15	9	74.42	2	74.50	74.10	7	47,157	0.01%
2020/04/14	16	74.17	11	74.03	74.40	5	47,387	0.01%
2020/04/13	9	73.61	3	73.37	73.10	6	47,485	0.01%
2020/04/10	15	73.69	9	73.68	73.90	6	47,506	0.01%
2020/04/09	36	74.64	49	74.18	74.00	-13	47,817	-0.03%
2020/04/08	33	73.52	106.4	73.72	75.00	-73.4	47,242	-0.16%	大賣/
2020/04/07	7	71.30	9	71.66	71.20	-2	45,981	0.00%
2020/04/06	33	70.02	12	69.87	70.20	21	45,466	0.05%
2020/04/01	6	70.17	52	70.10	70.00	-46	44,975	-0.10%
2020/03/31	17	70.09	23	70.05	69.90	-6	44,733	-0.01%
2020/03/30	34	69.88	7	69.81	70.00	27	44,283	0.06%
2020/03/27	80	71.36	15	71.19	70.10	65	43,919	0.15%
2020/03/26	22	70.85	20	71.02	71.00	2	43,204	0.00%
2020/03/25	128.1	72.13	32	71.86	71.40	96.1	43,208	0.22%	大買/
2020/03/24	17	70.04	37	69.63	69.40	-20	42,793	-0.05%
2020/03/23	43	67.86	17	68.09	67.50	26	43,074	0.06%
2020/03/20	53.5	69.60	20.9	69.79	70.80	32.6	42,561	0.08%
2020/03/19	154.9	67.68	64	67.45	66.30	90.9	41,412	0.22%	大買/
2020/03/18	65.9	70.50	36	70.52	70.00	29.9	40,185	0.07%
2020/03/17	196	71.71	110.8	71.03	70.60	85.2	39,472	0.22%	大買/大賣/
2020/03/16	29.2	71.89	18	71.62	71.10	11.2	38,858	0.03%
2020/03/13	155.4	73.32	140	71.30	74.60	15.4	38,007	0.04%	大買/大賣/
2020/03/12	91.3	75.48	84.4	75.83	74.70	6.9	36,846	0.02%
2020/03/11	52	79.22	47	79.61	78.60	5	35,761	0.01%
2020/03/10	61.2	79.03	75	79.22	79.40	-13.8	35,582	-0.04%
2020/03/09	45.1	79.28	16	79.74	79.10	29.1	35,358	0.08%
2020/03/06	13	81.16	2	81.15	80.80	11	35,166	0.03%
2020/03/05	107	83.28	24	83.24	82.70	83	35,040	0.24%	大買/
2020/03/04	3	81.57	25	81.60	81.70	-22	35,049	-0.06%
2020/03/03	7	81.16	20	81.43	81.00	-13	34,888	-0.04%
2020/03/02	29	79.24	8	79.30	79.20	21	34,638	0.06%
2020/02/27	48.1	80.41	62	80.99	80.30	-13.9	34,937	-0.04%
2020/02/26	138.8	81.27	67	81.56	81.10	71.8	34,982	0.21%	大買/
2020/02/25	82	81.70	32.1	81.18	82.30	49.9	34,763	0.14%
2020/02/24	21.6	80.61	17	81.01	80.70	4.6	34,847	0.01%
2020/02/21	10.1	81.87	28	81.92	81.70	-17.9	35,036	-0.05%
2020/02/20	6	83.05	14	83.64	82.80	-8	36,338	-0.02%
2020/02/19	18	84.11	3	83.93	83.80	15	36,346	0.04%
2020/02/18	31.1	83.26	60	83.50	83.40	-28.9	36,642	-0.08%
2020/02/17	18.2	83.90	1	84.00	83.90	17.2	37,750	0.05%
2020/02/14	13.1	84.55	2	84.90	84.90	11.1	38,341	0.03%
2020/02/13	6	85.30	22.5	85.82	84.70	-16.5	39,439	-0.04%
2020/02/12	15	84.13	12.4	84.36	85.50	2.6	40,708	0.01%
2020/02/11	65.1	83.02	3	82.70	82.90	62.1	41,559	0.15%
2020/02/10	10.9	80.79	4	81.45	82.00	6.9	42,608	0.02%
2020/02/07	8.5	82.82	2	82.80	82.90	6.5	43,602	0.01%
2020/02/06	0	0.00	11	83.31	83.60	-11	45,059	-0.02%
2020/02/05	16	81.99	1.8	82.20	82.20	14.2	46,922	0.03%
2020/02/04	16	83.21	10	83.31	82.20	6	48,200	0.01%
2020/02/03	14.2	80.10	19.6	79.61	82.20	-5.4	48,094	-0.01%
2020/01/31	17	83.31	9	84.03	83.20	8	47,505	0.02%
2020/01/30	60.2	84.23	117	84.48	83.10	-56.8	47,070	-0.12%	大賣/
2020/01/20	59	92.70	13.6	92.67	92.30	45.4	44,925	0.10%
2020/01/17	10.1	91.60	111	92.12	92.30	-101	44,926	-0.22%	大賣/
2020/01/16	3.1	89.89	2	89.90	90.00	1.1	44,307	0.00%
2020/01/15	0	0.00	14.2	90.06	89.90	-14.2	45,467	-0.03%
2020/01/14	0	0.00	5.6	89.91	90.00	-5.6	46,469	-0.01%
2020/01/13	0	0.00	2	88.90	89.60	-2	46,698	0.00%
2020/01/10	7.3	88.45	21	88.20	89.00	-13.8	47,630	-0.03%
2020/01/09	12	87.23	3	87.53	87.10	9	48,452	0.02%
2020/01/08	21	86.91	8.5	87.22	86.50	12.5	48,573	0.03%
2020/01/07	87	89.96	52.7	89.61	89.10	34.3	48,302	0.07%
2020/01/06	105.8	90.50	4	90.75	90.50	101.8	48,395	0.21%	大買/鉅額交易
2020/01/03	2.1	91.54	14.6	91.64	91.60	-12.5	48,271	-0.03%
2020/01/02	40	90.79	0	0.00	90.80	40	48,116	0.08%
2019/12/31	5	90.88	2.4	90.95	90.80	2.6	48,193	0.01%
2019/12/27	2	91.80	4.8	91.55	91.50	-2.8	48,462	-0.01%
2019/12/26	3.3	90.82	2.8	90.99	90.80	0.5	48,560	0.00%
2019/12/25	9.4	91.01	0	90.80	91.00	9.4	49,146	0.02%
2019/12/24	2.6	90.98	0	0.00	90.90	2.6	49,384	0.01%
2019/12/23	6	91.23	1.6	91.10	91.50	4.4	49,552	0.01%
2019/12/20	3	91.33	0	0.00	91.10	3	49,578	0.01%
2019/12/19	2	91.90	139	91.90	92.20	-137	49,260	-0.28%	大賣/鉅額交易
2019/12/18	3.4	92.24	18.8	92.35	92.40	-15.4	48,958	-0.03%
2019/12/17	7	91.17	2	91.10	91.60	5	48,539	0.01%
2019/12/16	4	92.00	6.6	91.93	91.60	-2.6	48,561	-0.01%
2019/12/13	1	91.60	7	91.19	91.00	-6	48,552	-0.01%
2019/12/12	6.4	91.53	8	91.51	91.00	-1.6	48,727	0.00%
2019/12/11	0.2	91.00	24	91.00	91.30	-23.8	48,865	-0.05%
2019/12/10	15.4	90.25	5	90.30	90.30	10.4	49,354	0.02%
2019/12/09	4.5	90.93	12	91.13	91.00	-7.5	49,715	-0.02%
2019/12/06	0	0.00	1	90.40	90.50	-1	49,472	0.00%
2019/12/05	2	90.20	3	89.93	89.90	-1	49,467	0.00%
2019/12/04	4	88.95	66.1	88.91	89.50	-62.1	49,622	-0.13%
2019/12/03	62	90.10	17.6	89.74	90.00	44.4	49,672	0.09%
2019/12/02	28	87.83	7	88.16	88.60	21	49,485	0.04%
2019/11/29	14.3	89.00	13.2	88.71	88.50	1.1	49,213	0.00%
2019/11/28	3	90.23	3	90.17	89.80	0	48,897	0.00%
2019/11/27	3	90.23	23	90.39	90.60	-20	49,237	-0.04%
2019/11/26	18	89.75	4.9	89.96	89.90	13.1	49,243	0.03%
2019/11/25	28	89.79	82	89.75	89.60	-54	48,294	-0.11%
2019/11/22	71	91.97	13.1	92.50	91.40	57.9	47,978	0.12%
2019/11/21	3	91.00	17	91.76	92.50	-14	47,972	-0.03%
2019/11/20	5.1	91.66	75	92.54	91.90	-69.9	47,375	-0.15%
2019/11/19	74	92.35	69.9	92.02	92.80	4.1	47,024	0.01%
2019/11/18	8	90.18	1	90.50	90.50	7	45,679	0.02%
2019/11/15	72	90.19	15	90.20	90.10	57	45,397	0.13%
2019/11/14	18	89.93	59	90.35	89.30	-41	45,007	-0.09%
2019/11/13	16	90.08	73.6	90.01	89.70	-57.6	44,081	-0.13%
2019/11/12	17.5	89.21	93.1	89.91	91.00	-75.6	43,699	-0.17%
2019/11/11	32	88.16	56.8	87.69	87.90	-24.8	42,815	-0.06%
2019/11/08	69.2	91.47	77	91.97	90.90	-7.8	41,247	-0.02%
2019/11/07	4.4	90.12	35.8	90.52	90.80	-31.4	39,749	-0.08%
2019/11/06	39	90.43	159.4	89.99	90.40	-120.4	38,542	-0.31%	大賣/鉅額交易
2019/11/05	44.2	89.60	119	89.84	90.00	-74.8	37,282	-0.20%	大賣/
2019/11/04	35	87.92	306.6	87.22	89.00	-271.6	36,054	-0.75%	大賣/鉅額交易
2019/11/01	108.3	82.19	101.1	82.91	84.80	7.2	34,294	0.02%	大買/大賣/
2019/10/31	4	80.95	6	81.00	80.60	-2	33,093	-0.01%
2019/10/30	13	80.20	10.8	80.05	80.20	2.2	32,959	0.01%
2019/10/29	4.4	80.61	21	80.75	80.80	-16.6	32,835	-0.05%
2019/10/28	0	0.00	7	80.41	80.10	-7	32,576	-0.02%
2019/10/25	12	79.90	9.1	80.09	80.20	2.9	32,470	0.01%
2019/10/24	1	80.90	27	80.62	80.50	-26	32,252	-0.08%
2019/10/23	10	80.29	12	80.29	80.50	-2	32,630	-0.01%
2019/10/22	19.1	79.24	37	79.15	79.50	-18	32,364	-0.06%
2019/10/21	5	76.88	7	77.04	77.60	-2	31,601	-0.01%
2019/10/18	5	77.58	33.2	77.63	76.90	-28.2	31,704	-0.09%
2019/10/17	36.1	75.99	38	76.11	77.20	-1.9	30,791	-0.01%
2019/10/16	0.6	74.80	39	75.00	75.00	-38.4	29,769	-0.13%
2019/10/15	5	74.70	60	74.96	74.70	-55	29,704	-0.19%
2019/10/14	118	74.17	35	74.29	74.50	83	30,027	0.28%	大買/
2019/10/09	2	73.15	0	0.00	72.90	2	29,767	0.01%
2019/10/08	4	74.10	65	73.83	74.00	-61	29,894	-0.20%
2019/10/07	1	73.40	115	73.78	73.40	-114	29,759	-0.38%	大賣/鉅額交易
2019/10/04	27	72.23	1	72.40	72.70	26	29,672	0.09%
2019/10/03	5.1	71.81	0	0.00	72.00	5.1	29,708	0.02%
2019/10/02	51.2	72.36	3	72.30	72.30	48.2	29,572	0.16%
2019/10/01	64.5	72.44	3	72.50	72.60	61.5	29,331	0.21%
2019/09/27	7	73.50	0	0.00	73.20	7	28,815	0.02%
2019/09/26	10	74.80	1	74.20	74.00	9	28,901	0.03%
2019/09/25	25	74.30	50	74.20	74.80	-25	28,895	-0.09%
2019/09/24	2	74.90	10.8	74.90	74.90	-8.8	29,218	-0.03%
2019/09/23	15.2	74.36	6	74.53	74.70	9.2	29,240	0.03%
2019/09/20	2	74.10	4	74.12	74.50	-2	29,577	-0.01%
2019/09/19	70	73.74	5	74.44	73.50	65	29,314	0.22%
2019/09/18	68	74.51	9.1	74.70	74.40	58.9	29,144	0.20%
2019/09/17	49	74.94	25	74.51	74.60	24	29,059	0.08%
2019/09/16	82	75.75	129	75.83	76.00	-47	29,303	-0.16%	大賣/
2019/09/12	145	75.90	84.8	75.74	76.00	60.2	29,068	0.21%	大買/
2019/09/11	16	74.58	3	74.77	74.50	13	28,869	0.05%
2019/09/10	4.5	73.92	2	73.90	74.10	2.5	28,884	0.01%
2019/09/09	13	74.96	11	75.43	74.70	2	29,030	0.01%
2019/09/06	3	75.47	14	75.58	75.00	-11	29,372	-0.04%
2019/09/05	12.8	74.99	56	74.72	74.90	-43.2	29,587	-0.15%
2019/09/04	26	74.37	17	74.24	74.30	9	29,815	0.03%
2019/09/03	8	74.00	0	0.00	73.60	8	29,905	0.03%
2019/09/02	12.3	74.00	8	74.08	74.00	4.3	30,251	0.01%
2019/08/30	3	73.57	28	73.62	74.20	-25	30,587	-0.08%
2019/08/29	16	71.91	0	0.00	71.90	16	30,724	0.05%
2019/08/28	8	72.10	2	72.10	72.40	6	31,041	0.02%
2019/08/27	13	72.42	2	72.30	72.20	11	31,307	0.04%
2019/08/26	5.4	71.89	81	71.90	72.00	-75.6	31,562	-0.24%
2019/08/23	4	73.45	7	73.43	73.30	-3	31,812	-0.01%
2019/08/22	8	73.91	4.8	74.00	73.90	3.2	32,267	0.01%
2019/08/21	3	73.40	6.2	73.37	73.50	-3.2	34,158	-0.01%
2019/08/20	16.1	72.56	0	0.00	72.40	16.1	34,127	0.05%
2019/08/19	61	72.70	1	72.60	72.40	60	34,491	0.17%
2019/08/16	5	71.64	2	72.20	72.00	3	35,197	0.01%
2019/08/15	31.8	71.66	0	0.00	71.60	31.8	35,147	0.09%
2019/08/14	9	73.17	4	72.90	72.60	5	35,268	0.01%
2019/08/13	46.8	73.10	46	73.02	72.90	0.8	35,218	0.00%
2019/08/12	42	73.52	4.2	74.04	73.70	37.8	35,749	0.11%
2019/08/08	6.1	73.50	3	73.60	73.10	3.1	36,472	0.01%
2019/08/07	6.2	73.25	0	0.00	72.90	6.2	37,306	0.02%
2019/08/06	20	71.92	6.6	72.40	73.30	13.4	37,843	0.04%
2019/08/05	95.6	73.57	17	73.25	72.80	78.6	37,786	0.21%
2019/08/02	49.1	75.97	33	76.16	75.50	16.1	37,404	0.04%
2019/08/01	2	77.60	11.2	78.01	77.90	-9.2	37,162	-0.02%
2019/07/31	13	78.53	15	78.48	78.60	-2	37,041	-0.01%
2019/07/30	23	77.94	3	77.87	77.80	20	37,167	0.05%
2019/07/29	2	78.10	17	78.22	78.40	-15	37,511	-0.04%
2019/07/26	12	78.43	1	78.60	78.40	11	37,626	0.03%
2019/07/25	14.3	78.54	74	78.64	78.60	-59.7	37,671	-0.16%
2019/07/24	24.1	81.27	17	81.16	81.30	7.1	37,192	0.02%
2019/07/23	49	80.90	24	80.95	80.90	25	36,534	0.07%
2019/07/22	36	80.16	29	80.19	80.60	7	36,414	0.02%
2019/07/19	19	79.54	6	79.40	79.30	13	36,308	0.04%
2019/07/18	11	79.25	2.8	79.21	79.00	8.2	36,773	0.02%
2019/07/17	5	79.84	12	79.93	79.30	-7	37,533	-0.02%
2019/07/16	116.1	80.03	46	79.87	80.00	70.1	37,702	0.19%	大買/
2019/07/15	5.4	76.91	15	77.07	78.10	-9.6	38,121	-0.03%
2019/07/12	10.8	77.81	5.3	77.68	77.60	5.5	40,175	0.01%
2019/07/11	5	78.34	2	78.35	78.20	3	41,245	0.01%
2019/07/10	11.1	78.15	2	77.90	77.90	9.1	42,238	0.02%
2019/07/09	34	78.12	5	78.30	77.90	29	43,101	0.07%
2019/07/08	5	78.76	9	78.78	79.00	-4	43,727	-0.01%
2019/07/05	4	78.15	1	78.00	78.20	3	44,148	0.01%
2019/07/04	1.1	77.71	59	78.00	77.70	-57.9	44,538	-0.13%
2019/07/03	22	77.88	11	78.05	77.50	11	44,768	0.02%
2019/07/02	18	79.04	9	79.18	79.10	9	45,091	0.02%
2019/07/01	23	79.20	34	79.19	79.40	-11	45,435	-0.02%
2019/06/28	1	77.80	19	77.64	77.40	-18	46,469	-0.04%
2019/06/27	4	77.40	12	77.44	77.40	-8	48,925	-0.02%
2019/06/26	5	76.32	1	76.30	76.30	4	49,037	0.01%
2019/06/25	14	76.39	17	76.76	76.40	-3	48,862	-0.01%
2019/06/24	10	76.71	17	76.39	77.10	-7	48,644	-0.01%
2019/06/21	31.1	77.86	59	77.99	76.80	-27.9	48,291	-0.06%
2019/06/20	2	77.05	68.5	77.63	77.70	-66.5	47,665	-0.14%
2019/06/19	42	76.94	25.8	77.08	77.20	16.2	47,481	0.03%
2019/06/18	18.2	75.95	16	76.48	75.90	2.2	46,966	0.00%
2019/06/17	12.2	75.66	66.4	76.24	76.40	-54.2	46,586	-0.12%
2019/06/14	6	75.05	22.2	75.07	75.10	-16.2	46,296	-0.03%
2019/06/13	64	74.22	25.2	73.72	74.20	38.8	45,938	0.08%
2019/06/12	58.2	73.01	20	73.45	73.70	38.2	45,892	0.08%
2019/06/11	2.5	72.50	35	72.15	72.40	-32.5	45,480	-0.07%
2019/06/10	8.3	71.79	116.8	71.60	72.10	-108.5	45,277	-0.24%	大賣/鉅額交易
2019/06/06	190.5	71.12	1.2	71.67	71.10	189.3	44,971	0.42%	大買/鉅額交易
2019/06/05	155.9	72.50	0	0.00	71.00	155.9	44,606	0.35%	大買/鉅額交易
2019/06/04	20	72.13	9	72.47	71.80	11	44,249	0.02%
2019/06/03	28	72.62	34	72.72	73.40	-6	43,903	-0.01%
2019/05/31	9	73.94	41.2	74.13	73.90	-32.2	43,607	-0.07%
2019/05/30	20	72.87	22	72.92	73.40	-2	42,989	0.00%
2019/05/29	21.1	71.02	4	71.25	72.20	17.1	42,844	0.04%
2019/05/28	28.5	71.40	1	71.60	71.20	27.5	42,521	0.06%
2019/05/27	15.1	71.61	9	71.56	71.40	6.1	40,574	0.02%
2019/05/24	96	71.66	1	71.70	71.40	95	40,541	0.23%
2019/05/23	53.6	72.03	1	71.50	71.50	52.6	40,262	0.13%
2019/05/22	9.2	74.38	1	74.10	74.00	8.2	39,723	0.02%
2019/05/21	3.4	75.00	10	74.90	75.00	-6.7	39,988	-0.02%
2019/05/20	8	75.03	3	75.47	75.00	5	39,825	0.01%
2019/05/17	24	75.12	11	75.18	74.70	13	39,707	0.03%
2019/05/16	39.5	77.39	9	76.64	75.90	30.5	39,278	0.08%
2019/05/15	54.2	77.82	24	78.05	77.80	30.2	38,512	0.08%
2019/05/14	54.5	79.71	66	79.30	79.70	-11.5	37,886	-0.03%
2019/05/13	45	82.61	27.6	81.64	81.20	17.4	37,563	0.05%
2019/05/10	8.2	83.79	35	83.98	83.70	-26.8	37,575	-0.07%
2019/05/09	28	84.97	11	84.91	84.30	17	37,560	0.05%
2019/05/08	15	85.81	17	85.93	85.90	-2	37,350	-0.01%
2019/05/07	15.2	86.73	34	86.32	86.60	-18.8	37,276	-0.05%
2019/05/06	36.4	85.40	241	85.69	84.90	-204.6	37,269	-0.55%	大賣/鉅額交易
2019/05/03	4.9	87.53	12.5	87.81	88.20	-7.5	36,812	-0.02%
2019/05/02	7	86.71	0	0.00	86.90	7	36,616	0.02%
2019/04/30	127	86.73	3.3	86.78	86.90	123.7	36,365	0.34%	大買/鉅額交易
2019/04/29	7.2	88.09	324	87.98	87.80	-316.8	36,026	-0.88%	大賣/鉅額交易
2019/04/26	104	87.39	42	86.98	87.40	62	35,703	0.17%	大買/
2019/04/25	88.5	86.10	2	86.40	86.80	86.5	35,423	0.24%
2019/04/24	136.8	87.15	173.6	87.72	86.90	-36.8	35,170	-0.10%	大買/大賣/
2019/04/23	221	87.28	38	88.00	88.30	183	34,864	0.52%	大買/鉅額交易
2019/04/22	59	87.98	13	88.58	87.80	46	34,003	0.14%
2019/04/19	167.1	89.45	58	90.09	88.90	109.1	33,706	0.32%	大買/鉅額交易
2019/04/18	103.6	94.22	146.4	94.33	91.60	-42.8	32,619	-0.13%	大買/大賣/
2019/04/17	52.6	91.12	165.6	91.68	91.80	-113	30,553	-0.37%	大賣/鉅額交易
2019/04/16	50	90.27	42.7	91.10	89.90	7.3	29,346	0.02%
2019/04/15	23	88.67	158.6	87.91	89.30	-135.6	28,411	-0.48%	大賣/鉅額交易
2019/04/12	5	86.10	121.3	85.67	86.50	-116.3	27,828	-0.42%	大賣/鉅額交易
2019/04/11	18	83.70	36	84.03	83.80	-18	27,456	-0.07%
2019/04/10	142.2	82.86	12.3	82.98	83.00	129.9	26,990	0.48%	大買/鉅額交易
2019/04/09	1	82.00	9	82.40	82.50	-8	26,686	-0.03%
2019/04/08	1	82.50	8.8	82.47	82.40	-7.8	26,501	-0.03%
2019/04/03	168	81.21	173.4	81.83	81.90	-5.4	25,825	-0.02%	大買/大賣/
2019/04/02	40	82.32	91.3	82.10	82.00	-51.3	25,304	-0.20%
2019/04/01	253	77.54	256.7	79.97	80.80	-3.7	23,838	-0.02%	大買/大賣/
2019/03/29	1	71.80	11	73.31	73.50	-10	21,133	-0.05%
2019/03/28	0	0.00	0.4	71.80	71.80	-0.4	21,058	0.00%
2019/03/27	1	71.80	1.4	71.97	71.90	-0.4	21,359	0.00%
2019/03/26	0.1	71.80	5	71.70	71.80	-4.9	21,516	-0.02%
2019/03/25	9	71.31	0	0.00	71.20	9	21,784	0.04%
2019/03/22	1	73.40	2	73.40	73.00	-1	21,732	0.00%
2019/03/21	2	73.00	25	72.99	73.00	-23	21,996	-0.10%
2019/03/20	2	72.00	62.1	72.23	72.40	-60.1	22,458	-0.27%
2019/03/19	0	0.00	5	72.28	72.30	-5	23,024	-0.02%
2019/03/18	0	0.00	8	71.58	72.00	-8	23,226	-0.03%
2019/03/15	10.2	70.90	0.8	70.90	70.60	9.4	23,470	0.04%
2019/03/14	7	71.01	2.8	70.89	71.10	4.2	23,311	0.02%
2019/03/13	7.2	70.73	1	70.80	70.70	6.2	24,214	0.03%
2019/03/12	7	71.10	8	71.11	71.20	-1	24,353	0.00%
2019/03/11	7.2	70.50	4	70.50	70.40	3.2	24,453	0.01%
2019/03/08	15	70.79	0.5	71.20	70.70	14.5	24,916	0.06%
2019/03/07	1.1	72.09	1.1	71.80	71.60	0	25,765	0.00%
2019/03/06	23	72.21	2	72.35	72.50	21	26,193	0.08%
2019/03/05	32.1	71.69	1	72.00	71.90	31	26,787	0.12%
2019/03/04	44	71.76	2	72.05	72.20	42	26,928	0.16%
2019/02/27	1	72.60	0.2	72.70	72.70	0.8	26,754	0.00%
2019/02/26	3	73.00	12	72.82	72.80	-9	26,722	-0.03%
2019/02/25	3.9	73.14	0	0.00	73.40	3.9	26,937	0.01%
2019/02/22	3.1	73.44	14.7	73.31	73.50	-11.6	27,267	-0.04%
2019/02/21	2.6	73.45	6	73.45	73.80	-3.4	27,552	-0.01%
2019/02/20	18	73.11	15.6	73.06	73.20	2.4	27,545	0.01%
2019/02/19	13	71.90	22.6	71.99	72.00	-9.6	27,169	-0.04%
2019/02/18	0.8	71.00	18	71.48	71.00	-17.2	27,351	-0.06%
2019/02/15	13	70.59	0	70.50	70.30	13	27,533	0.05%
2019/02/14	7	71.80	4	71.55	71.40	3	27,638	0.01%
2019/02/13	50	71.71	17.1	72.35	72.00	32.9	27,733	0.12%
2019/02/12	0	0.00	51.5	71.71	72.00	-51.5	27,694	-0.19%
2019/02/11	17.6	70.57	2.2	70.87	69.90	15.4	27,543	0.06%
2019/01/30	11	70.45	1	70.20	70.00	10	27,311	0.04%
2019/01/29	2	69.90	1	70.20	69.90	1	27,329	0.00%
2019/01/28	11.4	70.71	9.8	70.81	70.80	1.6	27,288	0.01%
2019/01/25	2.4	70.50	1	70.70	70.70	1.4	27,511	0.01%
2019/01/24	10.6	70.00	1	69.80	70.00	9.6	27,455	0.03%
2019/01/23	2	69.90	200	69.70	69.70	-198	27,740	-0.71%	大賣/鉅額交易
2019/01/22	4.6	70.93	0	0.00	70.70	4.6	27,933	0.02%
2019/01/21	2	71.00	25	71.18	71.20	-23	28,393	-0.08%
2019/01/18	1	70.50	24	70.52	70.80	-23	29,728	-0.08%
2019/01/17	4	70.45	6	70.35	70.40	-2	30,927	-0.01%
2019/01/16	24.2	70.30	5	70.14	70.20	19.2	31,610	0.06%
2019/01/15	1	70.30	20	70.25	70.30	-19	31,959	-0.06%
2019/01/14	1	68.80	0	0.00	68.70	1	32,168	0.00%
2019/01/11	2.6	69.58	1.1	69.76	69.40	1.5	33,547	0.00%
2019/01/10	0	69.40	11	69.37	69.30	-11	33,515	-0.03%
2019/01/09	1.1	69.53	3	69.77	69.90	-1.9	33,515	-0.01%
2019/01/08	2.7	68.50	2	68.55	68.60	0.7	33,510	0.00%
2019/01/07	105.2	69.00	3	69.07	69.30	102.2	33,710	0.30%	大買/鉅額交易
2019/01/04	32.2	67.50	2.2	67.59	67.60	30	33,606	0.09%
2019/01/03	38	68.89	0	0.00	68.90	38	33,646	0.11%
2019/01/02	9	70.24	0.2	70.20	70.10	8.8	33,501	0.03%
2018/12/28	0	0.00	1	71.00	70.80	-1	33,856	0.00%
2018/12/27	2.2	70.98	7.1	71.31	70.80	-4.9	34,100	-0.01%
2018/12/26	1	70.70	2	70.80	70.20	-1	34,354	0.00%
2018/12/25	3.2	70.39	4.2	70.60	70.70	-1	34,538	0.00%
2018/12/22	0.1	70.90	1	71.20	70.90	-1	35,373	0.00%
2018/12/21	5.1	70.71	2	70.75	71.40	3.1	35,779	0.01%
2018/12/20	2.2	71.23	4	71.78	71.50	-1.8	35,804	-0.01%
2018/12/19	3	71.20	9	71.30	71.80	-6	35,643	-0.02%
2018/12/18	5	70.54	14.1	70.54	70.80	-9.1	35,873	-0.03%
2018/12/17	2	71.20	0	0.00	71.10	2	36,093	0.01%
2018/12/14	12.4	71.56	6	71.68	71.50	6.4	36,528	0.02%
2018/12/13	18.8	72.73	36	72.82	73.00	-17.2	36,813	-0.05%
2018/12/12	8.3	71.10	30	70.85	71.20	-21.7	37,341	-0.06%
2018/12/11	13.2	68.69	2	68.90	68.40	11.2	37,568	0.03%
2018/12/10	66.1	68.05	1	67.60	67.70	65.1	37,759	0.17%
2018/12/07	16.6	69.37	7	69.34	69.10	9.6	37,568	0.03%
2018/12/06	119.5	69.53	0.2	69.80	69.00	119.3	37,365	0.32%	大買/鉅額交易
2018/12/05	4	72.13	1.6	72.00	71.60	2.4	36,597	0.01%
2018/12/04	0.4	73.50	12	73.83	73.40	-11.6	36,922	-0.03%
2018/12/03	1	74.00	34.6	74.06	74.00	-33.6	36,977	-0.09%
2018/11/30	31	73.68	12	73.35	71.90	19	36,598	0.05%
2018/11/29	2.8	72.96	66	73.10	72.40	-63.2	35,692	-0.18%
2018/11/28	73	72.07	43	72.88	73.10	30	35,289	0.09%
2018/11/27	13	70.38	2	70.80	70.70	11	34,839	0.03%
2018/11/26	4	71.05	6	70.95	71.00	-2	34,800	-0.01%
2018/11/23	2.9	70.07	5.8	70.07	70.00	-2.9	34,663	-0.01%
2018/11/22	11.3	69.72	10	69.50	69.50	1.3	34,653	0.00%
2018/11/21	10.2	69.88	12.9	70.06	70.60	-2.7	34,466	-0.01%
2018/11/20	74.2	71.47	30	71.03	71.00	44.2	34,147	0.13%
2018/11/19	4.8	73.33	1	73.20	73.40	3.8	33,901	0.01%
2018/11/16	5.2	74.60	0	0.00	74.30	5.2	34,199	0.02%
2018/11/15	12.4	73.49	39	74.44	74.50	-26.6	35,037	-0.08%
2018/11/14	17.2	73.75	83.3	73.61	73.30	-66.1	34,998	-0.19%
2018/11/13	4	74.38	9	73.88	74.40	-5	34,972	-0.01%
2018/11/12	65	76.27	0.8	76.30	76.20	64.2	34,899	0.18%
2018/11/09	1	75.70	3.5	76.31	76.10	-2.5	35,101	-0.01%
2018/11/08	2.8	77.32	76	77.52	76.60	-73.2	35,138	-0.21%
2018/11/07	2.6	77.92	12.2	77.82	77.90	-9.6	35,022	-0.03%
2018/11/06	4.4	77.78	2.2	78.48	77.30	2.2	35,016	0.01%
2018/11/05	2	80.15	4.4	80.02	80.00	-2.4	35,081	-0.01%
2018/11/02	5	80.22	14	80.63	81.00	-9	35,222	-0.03%
2018/11/01	9	79.74	4	79.63	79.90	5	35,105	0.01%
2018/10/31	11.2	78.04	13.9	78.50	78.80	-2.7	35,267	-0.01%
2018/10/30	6	75.60	9	76.18	76.40	-3	35,030	-0.01%
2018/10/29	9	76.63	0.8	75.80	75.50	8.2	35,063	0.02%
2018/10/26	19.6	77.42	50.4	77.77	76.20	-30.8	35,074	-0.09%
2018/10/17	81.2	69.46	16.4	70.04	68.10	64.9	34,592	0.19%
2018/10/16	20.7	70.11	12	70.10	70.40	8.7	33,758	0.03%
2018/10/15	40.5	70.70	28	70.60	70.50	12.5	33,489	0.04%
2018/10/12	88	70.85	15.5	70.84	71.90	72.5	33,508	0.22%
2018/10/11	97.3	70.52	67	71.93	70.10	30.3	33,512	0.09%
2018/10/09	17.7	75.67	1	75.90	75.30	16.7	32,293	0.05%
2018/10/08	15.1	75.61	3.8	75.56	75.50	11.3	32,342	0.03%
2018/10/05	24.1	75.88	2	75.95	75.60	22.1	32,631	0.07%
2018/10/04	32	76.38	1	76.50	76.20	31	32,542	0.10%
2018/10/03	4	77.75	4	77.83	77.80	0	32,668	0.00%
2018/10/02	8	78.93	6	78.73	78.10	2	32,896	0.01%
2018/10/01	4	80.05	57.9	79.93	79.90	-53.9	32,641	-0.17%
2018/09/28	17	79.19	11	79.09	79.20	6	32,840	0.02%
2018/09/27	12.3	77.92	13.4	78.10	78.70	-1.1	32,499	0.00%
2018/09/26	7	77.27	7	77.43	77.30	0	32,279	0.00%
2018/09/25	7	75.81	3	76.07	76.10	4	32,142	0.01%
2018/09/21	17	75.40	2	75.30	75.80	15	32,370	0.05%
2018/09/20	11.6	75.53	10	75.62	75.60	1.6	32,265	0.00%
2018/09/19	5.1	76.30	1	76.30	76.40	4.1	32,294	0.01%
2018/09/18	24.2	76.15	8	76.16	75.80	16.2	32,335	0.05%
2018/09/17	2	77.80	1	77.50	77.80	1	32,456	0.00%
2018/09/14	107	76.91	12	77.52	77.90	95	32,799	0.29%	大買/
2018/09/13	15	75.99	1.3	76.81	76.00	13.7	32,828	0.04%
2018/09/12	23	77.50	10	77.45	77.00	13	32,740	0.04%
2018/09/11	10.1	77.18	23.7	76.96	77.70	-13.6	32,803	-0.04%
2018/09/10	62.3	75.65	5	75.84	75.10	57.3	33,096	0.17%
2018/09/07	58.8	78.05	9.5	78.11	77.70	49.2	32,715	0.15%
2018/09/06	19.2	79.41	5	79.44	79.30	14.2	32,743	0.04%
2018/09/05	8.1	80.21	21	80.30	80.10	-12.9	32,558	-0.04%
2018/09/04	6.1	80.20	0	0.00	80.10	6.1	32,939	0.02%
2018/09/03	5.4	80.33	36.5	80.20	80.10	-31.1	33,317	-0.09%
2018/08/31	13	80.55	3	80.57	80.50	10	34,592	0.03%
2018/08/30	13	81.15	6	80.98	80.90	7	35,372	0.02%
2018/08/29	3	81.17	1	81.30	81.40	2	35,704	0.01%
2018/08/28	9.1	81.24	0	0.00	81.20	9.1	35,877	0.03%
2018/08/27	3.1	81.04	1	80.90	81.00	2.1	36,077	0.01%
2018/08/24	5.9	81.04	2.3	81.17	81.10	3.6	36,106	0.01%
2018/08/23	6	81.12	15	81.31	81.80	-9	37,143	-0.02%
2018/08/22	6	81.37	2	81.60	81.70	4	37,444	0.01%
2018/08/21	3	81.03	0	0.00	81.00	3	37,825	0.01%
2018/08/20	17.2	81.28	7	81.29	81.00	10.2	38,555	0.03%
2018/08/17	2	81.35	3	81.47	81.10	-1	39,047	0.00%
2018/08/16	6	80.90	4.1	81.11	81.20	1.9	39,033	0.00%
2018/08/15	33.1	81.09	18	80.57	81.10	15.1	38,932	0.04%
2018/08/14	24.3	81.53	23	81.53	81.30	1.3	38,576	0.00%
2018/08/13	7.1	84.18	11	84.69	83.80	-3.9	37,744	-0.01%
2018/08/10	0.5	85.70	15.5	85.84	85.90	-15	37,559	-0.04%
2018/08/09	2	85.40	12	85.40	85.20	-10	37,496	-0.03%
2018/08/08	1	84.90	7	84.91	85.00	-6	37,984	-0.02%
2018/08/07	1	84.90	8.1	84.95	84.40	-7.1	38,653	-0.02%
2018/08/06	20	84.50	17	84.46	84.60	3	40,277	0.01%
2018/08/03	3	83.33	11.5	83.48	83.80	-8.5	40,685	-0.02%
2018/08/02	3	82.87	1	83.90	82.80	2	40,725	0.00%
2018/08/01	2	83.95	3	84.10	84.10	-1	40,747	0.00%
2018/07/31	0	0.00	3	83.70	83.80	-3	40,718	-0.01%
2018/07/30	0	0.00	15	83.98	84.20	-15	40,734	-0.04%
2018/07/27	3.4	83.29	4	83.45	83.20	-0.6	40,533	0.00%
2018/07/26	1	82.50	8	82.61	83.50	-7	40,985	-0.02%
2018/07/25	11.1	82.84	2	83.05	82.70	9.1	41,156	0.02%
2018/07/24	37	85.42	14.1	85.46	85.20	22.9	41,023	0.06%
2018/07/23	9.3	85.42	21	85.37	85.50	-11.7	40,405	-0.03%
2018/07/20	16	85.01	6	85.38	85.30	10	40,448	0.02%
2018/07/19	3	85.03	27	84.94	85.20	-24	40,634	-0.06%
2018/07/18	9	83.88	39	84.10	84.10	-30	41,177	-0.07%
2018/07/17	7	83.03	0	0.00	82.90	7	41,148	0.02%
2018/07/16	19.2	83.02	27	83.15	82.80	-7.8	41,273	-0.02%
2018/07/13	17	82.19	31	82.36	82.90	-14	42,018	-0.03%
2018/07/12	6	81.23	0	0.00	81.20	6	42,639	0.01%
2018/07/11	56	81.38	13.1	81.10	81.60	42.9	42,885	0.10%
2018/07/10	5	80.66	2	80.50	80.50	3	42,680	0.01%
2018/07/09	6	80.93	2	81.05	80.80	4	42,584	0.01%
2018/07/06	3	80.57	6.3	80.70	80.50	-3.3	42,830	-0.01%
2018/07/05	6	81.10	0	0.00	81.20	6	42,840	0.01%
2018/07/04	8	81.21	7.5	81.37	81.60	0.5	43,143	0.00%
2018/07/03	14.1	80.81	5	80.60	80.70	9.1	43,802	0.02%
2018/07/02	8	81.70	3	81.43	81.00	5	44,386	0.01%
2018/06/29	40.5	81.59	7	82.13	83.20	33.5	44,722	0.07%
2018/06/28	11	80.68	7	80.86	80.50	4	46,328	0.01%
2018/06/27	12	81.04	4	81.40	80.90	8	46,430	0.02%
2018/06/26	91.1	80.54	81	80.43	81.00	10.1	46,386	0.02%
2018/06/25	36	81.94	18	81.72	81.50	18	46,072	0.04%
2018/06/22	16	82.13	2.5	82.42	82.30	13.5	45,973	0.03%
2018/06/21	14	82.96	100	82.70	82.70	-86	45,954	-0.19%
2018/06/20	31	82.48	4.1	82.81	83.00	26.9	46,402	0.06%
2018/06/19	40	83.29	6	83.73	83.00	34	46,024	0.07%
2018/06/15	21	84.70	11	84.72	85.00	10	45,391	0.02%
2018/06/14	37.3	85.97	59.5	85.77	85.50	-22.2	44,934	-0.05%
2018/06/13	6	87.97	11.1	87.75	87.80	-5.1	44,377	-0.01%
2018/06/12	18	87.51	4	87.63	87.70	14	45,087	0.03%
2018/06/11	9.5	87.74	8	87.68	87.40	1.5	45,024	0.00%
2018/06/08	64	89.31	31	89.45	88.30	33	45,184	0.07%
2018/06/07	23.1	90.00	44.8	89.97	91.20	-21.7	44,916	-0.05%
2018/06/06	5	88.40	19.5	88.84	89.10	-14.5	44,888	-0.03%
2018/06/05	11	88.01	6.1	87.89	88.10	4.9	45,553	0.01%
2018/06/04	1	88.00	15.5	87.79	87.80	-14.5	45,573	-0.03%
2018/06/01	12	86.34	1	86.20	86.60	11	45,724	0.02%
2018/05/31	19.5	87.13	11	87.19	85.70	8.5	45,907	0.02%
2018/05/30	3	87.43	5	87.12	87.40	-2	45,020	0.00%
2018/05/29	18	87.88	19	88.23	87.60	-1	44,829	0.00%
2018/05/28	67	88.32	43.5	88.45	88.80	23.5	44,821	0.05%
2018/05/25	92	86.79	63.3	86.24	86.50	28.7	44,419	0.06%
2018/05/24	5.1	84.24	3.5	84.26	84.10	1.6	44,188	0.00%
2018/05/23	13.4	83.87	11	84.08	83.60	2.4	44,702	0.01%
2018/05/22	8	84.51	4	84.50	84.00	4	45,124	0.01%
2018/05/21	11	85.26	0	0.00	85.00	11	45,700	0.02%
2018/05/18	3	84.30	14.1	84.58	83.90	-11.1	46,339	-0.02%
2018/05/17	8	85.16	8	84.86	84.20	0	47,022	0.00%
2018/05/16	50.3	85.07	15	84.85	84.60	35.3	47,215	0.07%
2018/05/15	41.5	87.44	76.7	87.12	86.00	-35.2	47,488	-0.07%
2018/05/14	82	88.93	106.2	88.76	89.00	-24.2	48,662	-0.05%	大賣/
2018/05/11	6	84.37	40	84.47	85.00	-34	47,388	-0.07%
2018/05/10	1	82.50	8	82.84	82.90	-7	47,391	-0.01%
2018/05/09	29	82.33	2	82.30	81.80	27	47,644	0.06%
2018/05/08	8.5	82.11	12.2	82.15	82.60	-3.7	48,053	-0.01%
2018/05/07	8	81.23	8	81.45	81.60	0	48,209	0.00%
2018/05/04	5	80.62	16	80.59	80.40	-11	48,519	-0.02%
2018/05/03	46.2	80.53	3	80.60	80.10	43.2	48,855	0.09%
2018/05/02	70	82.72	20	82.55	81.80	50	48,950	0.10%
2018/04/30	21	82.15	10.5	82.49	82.90	10.5	49,029	0.02%
2018/04/27	10	81.13	12.5	81.25	81.50	-2.5	49,363	-0.01%
2018/04/26	28.1	81.21	16	81.39	80.60	12.1	49,915	0.02%
2018/04/25	59	80.04	9	80.18	80.40	50	50,957	0.10%
2018/04/24	98.4	81.11	39	80.90	80.60	59.4	51,057	0.12%
2018/04/23	70.1	83.25	36	83.31	83.00	34.1	50,484	0.07%
2018/04/20	24.2	83.81	6	84.12	84.00	18.2	50,371	0.04%
2018/04/19	59	83.95	59.4	84.14	85.00	-0.4	50,547	0.00%
2018/04/18	44.1	85.10	12.1	85.31	84.80	32	50,204	0.06%
2018/04/17	14	86.71	7	86.73	86.50	7	50,087	0.01%
2018/04/16	31.3	87.22	5	87.88	87.60	26.3	50,333	0.05%
2018/04/13	12	87.08	17	87.16	87.00	-5	50,506	-0.01%
2018/04/12	8	86.99	4	87.15	86.80	4	50,851	0.01%
2018/04/11	27	88.13	21.7	87.83	87.30	5.3	51,181	0.01%
2018/04/10	77.1	87.17	22	87.10	87.00	55.1	51,411	0.11%
2018/04/09	50.2	87.17	17	87.31	87.40	33.2	51,757	0.06%
2018/04/03	23.2	87.18	2.5	87.40	87.20	20.7	51,281	0.04%
2018/04/02	53.4	88.34	35.7	88.43	88.10	17.7	50,921	0.03%
2018/03/31	108.3	89.21	326	89.58	88.50	-217.7	50,680	-0.43%	大買/大賣/鉅額交易
2018/03/30	13	91.46	63	91.39	91.40	-50	48,765	-0.10%
2018/03/29	20.2	90.15	13	90.33	90.00	7.2	48,632	0.01%
2018/03/28	13	90.56	6.1	90.73	90.10	6.9	48,333	0.01%
2018/03/27	24.2	91.12	7.2	91.16	91.20	17	48,237	0.04%
2018/03/26	54.1	89.95	34	89.84	90.20	20.1	48,082	0.04%
2018/03/23	23	90.91	10	91.14	90.40	13	48,202	0.03%
2018/03/22	10	92.84	13.4	92.87	92.80	-3.4	48,376	-0.01%
2018/03/21	8.5	92.53	12	92.70	92.40	-3.5	48,263	-0.01%
2018/03/20	18	92.60	53	92.59	92.60	-35	48,615	-0.07%
2018/03/19	18	92.76	18	93.13	92.90	0	48,662	0.00%
2018/03/16	32.1	93.38	20	93.44	92.80	12.1	48,767	0.02%
2018/03/15	34	93.30	21	93.82	93.40	13	48,424	0.03%
2018/03/14	33	93.74	11.1	93.56	93.30	21.9	48,939	0.04%
2018/03/13	31	95.63	53.4	95.76	95.20	-22.4	48,868	-0.05%
2018/03/12	29	93.91	145.3	93.83	94.30	-116.3	48,136	-0.24%	大賣/鉅額交易
2018/03/09	108.1	91.22	23	91.56	91.90	85.1	48,311	0.18%	大買/
2018/03/08	48	89.32	10	89.57	89.40	38	48,434	0.08%
2018/03/07	21	89.04	7	89.10	88.50	14	48,600	0.03%
2018/03/06	105	88.30	6	88.27	88.20	99	49,225	0.20%	大買/
2018/03/05	7.4	87.34	11	87.69	87.00	-3.6	49,994	-0.01%
2018/03/02	10.3	87.32	6	87.38	87.80	4.3	49,680	0.01%
2018/03/01	34.8	87.92	10	88.01	87.90	24.8	49,850	0.05%
2018/02/27	7	88.63	13	89.24	88.10	-6	49,752	-0.01%
2018/02/26	28	89.20	0.1	89.30	88.80	27.9	49,448	0.06%
2018/02/23	21	88.70	1	88.90	88.90	20	49,325	0.04%
2018/02/22	30	87.84	5	87.92	87.90	25	49,530	0.05%
2018/02/21	20	88.37	8	88.53	88.20	12	49,335	0.02%
2018/02/12	44.2	87.87	13	87.68	87.60	31.2	48,915	0.06%
2018/02/09	69.1	86.95	10	86.67	87.50	59.1	48,743	0.12%
2018/02/08	26.1	89.31	6	89.58	89.00	20.1	48,453	0.04%
2018/02/07	26.9	90.46	7	90.50	90.00	19.9	49,905	0.04%
2018/02/06	285.3	89.69	136	89.31	89.20	149.3	49,153	0.30%	大買/大賣/鉅額交易
2018/02/05	60	93.06	65	92.71	92.80	-5	47,142	-0.01%
2018/02/02	8	94.38	75	94.61	95.20	-67	47,140	-0.14%
2018/02/01	31	92.88	12	93.85	93.50	19	47,024	0.04%
2018/01/31	67.3	92.68	3	92.20	92.20	64.3	46,756	0.14%
2018/01/30	13	94.02	8	94.13	93.60	5	46,299	0.01%
2018/01/29	18.2	95.33	18	94.69	94.70	0.2	46,043	0.00%
2018/01/26	18.6	95.48	4.6	95.75	95.40	14	45,847	0.03%
2018/01/25	11.5	95.51	5.3	96.20	95.40	6.1	45,486	0.01%
2018/01/24	30	95.99	8	96.28	95.90	22	44,848	0.05%
2018/01/23	10	96.03	14	96.39	96.90	-4	44,696	-0.01%
2018/01/22	49	96.90	15	96.80	96.60	34	44,513	0.08%
2018/01/19	30	95.98	237.5	96.37	96.90	-207.5	43,848	-0.47%	大賣/鉅額交易
2018/01/18	8.3	94.45	75.9	94.41	93.80	-67.6	42,486	-0.16%
2018/01/17	14	93.04	15	93.19	93.40	-1	42,043	0.00%
2018/01/16	15.1	93.35	7	93.37	93.40	8.1	41,887	0.02%
2018/01/15	71	92.97	16	92.96	93.30	55	41,766	0.13%
2018/01/12	45	92.05	4	92.20	91.80	41	41,540	0.10%
2018/01/11	188	91.25	56	91.38	91.40	132	41,459	0.32%	大買/鉅額交易
2018/01/10	83.2	90.91	6	90.77	90.80	77.2	40,939	0.19%
2018/01/09	56	91.93	0	0.00	91.80	56	40,640	0.14%
2018/01/08	46	91.85	2	91.80	91.80	44	40,616	0.11%
2018/01/05	18	92.19	8	92.35	93.00	10	40,275	0.02%
2018/01/04	119	93.05	52	92.79	92.60	67	39,996	0.17%	大買/
2018/01/03	76	94.53	6	94.35	94.00	70	39,819	0.18%
2018/01/02	25	95.29	19	94.73	95.00	6	39,215	0.02%