鴻海 (2317)-元大-敦南券商分點個股進出

台股 » 個股 » 鴻海 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

鴻海

(2317)

可現股當沖

股價
156.0
漲跌
▲12.0
漲幅
+8.33%
成交量
191,884張
產業
上市其他電子類股
5899人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

鴻海 (2317)籌碼相關－元大-敦南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-敦南券商分點個股進出
元大-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	309.2	149.45	158.7	154.75	156.00	150.6	101,157	0.15%	大買/大賣/鉅額交易
2024/04/23	25.6	144.83	11.6	144.72	144.00	14	98,752	0.01%
2024/04/22	20.2	142.71	17	143.44	143.00	3.2	98,059	0.00%
2024/04/19	63	143.27	28.7	142.29	143.00	34.4	97,247	0.04%
2024/04/18	114.1	147.55	34	147.76	148.00	80.1	95,526	0.08%	大買/
2024/04/17	19.2	143.99	217.6	146.84	146.50	-198.4	94,851	-0.21%	大賣/鉅額交易
2024/04/16	658.7	141.32	501.6	139.16	141.00	157.1	93,480	0.17%	大買/大賣/鉅額交易
2024/04/15	27.7	147.23	159	146.57	146.00	-131.3	90,976	-0.14%	大賣/鉅額交易
2024/04/12	43.2	151.69	48.2	150.75	150.50	-5	89,690	-0.01%
2024/04/11	84.6	149.11	170.1	150.77	150.00	-85.5	87,961	-0.10%	大賣/
2024/04/10	20.3	155.42	7.8	156.03	154.50	12.5	85,355	0.01%
2024/04/09	38	159.02	84.5	158.52	158.00	-46.5	84,044	-0.06%
2024/04/08	86.1	158.28	75.9	158.72	158.00	10.2	82,682	0.01%
2024/04/03	84.4	157.09	41.7	157.59	159.00	42.7	81,311	0.05%
2024/04/02	94.1	156.80	44.2	155.96	159.00	49.9	79,344	0.06%
2024/04/01	24	151.50	24	152.50	150.50	0	76,692	0.00%
2024/03/29	55.8	153.14	38.3	153.15	150.00	17.6	75,560	0.02%
2024/03/28	138	154.22	88.5	154.13	155.50	49.6	73,210	0.07%	大買/
2024/03/27	50.2	146.38	94.4	146.43	148.50	-44.2	70,339	-0.06%
2024/03/26	45.3	144.59	202.2	145.04	142.00	-156.9	68,483	-0.23%	大賣/鉅額交易
2024/03/25	123.8	146.58	109.8	144.80	145.50	13.9	66,381	0.02%	大買/大賣/
2024/03/22	70.9	144.33	64.1	145.14	145.50	6.8	64,505	0.01%
2024/03/21	79.6	142.39	158.7	140.69	142.50	-79.1	61,032	-0.13%	大賣/
2024/03/20	284.2	139.39	126.7	137.94	138.00	157.5	58,649	0.27%	大買/大賣/鉅額交易
2024/03/19	96.3	134.24	27	134.19	136.00	69.3	55,781	0.12%
2024/03/18	131.7	134.99	98.3	134.22	136.00	33.5	53,182	0.06%	大買/
2024/03/15	291.3	130.36	390.6	130.85	132.00	-99.3	49,532	-0.20%	大買/大賣/
2024/03/14	48.6	119.86	93.3	120.11	121.00	-44.7	43,236	-0.10%
2024/03/13	750.4	120.56	693.8	119.89	120.50	56.5	40,314	0.14%	大買/大賣/
2024/03/12	90.7	116.13	205.8	115.33	119.00	-115.2	34,910	-0.33%	大賣/鉅額交易
2024/03/11	21.3	107.15	93.8	109.58	109.50	-72.5	29,389	-0.25%
2024/03/08	22.1	105.46	10.1	105.57	105.00	12	27,431	0.04%
2024/03/07	1.7	107.59	15.2	107.84	107.50	-13.5	26,533	-0.05%
2024/03/06	2.1	106.49	15.5	106.53	106.50	-13.5	26,183	-0.05%
2024/03/05	52.2	107.29	15.2	107.33	106.50	37	26,190	0.14%
2024/03/04	25.6	104.43	78.1	105.12	106.50	-52.6	25,463	-0.21%
2024/03/01	6	102.58	11	103.00	102.00	-5	24,125	-0.02%
2024/02/29	5.1	103.30	93.2	103.38	103.00	-88.1	24,041	-0.37%
2024/02/27	0	0.00	12	103.46	103.50	-12	23,750	-0.05%
2024/02/26	9	103.00	9.7	103.14	103.50	-0.7	23,649	0.00%
2024/02/23	1	103.00	1.1	103.50	103.00	-0.1	23,790	0.00%
2024/02/22	0.1	103.25	13.5	103.50	103.50	-13.4	24,119	-0.06%
2024/02/21	2.1	103.48	0	0.00	103.00	2.1	24,289	0.01%
2024/02/20	13	103.50	9.9	103.81	103.50	3.1	24,762	0.01%
2024/02/19	3.3	102.42	12.1	102.13	103.00	-8.8	24,617	-0.04%
2024/02/16	1.2	101.08	7	101.00	101.50	-5.8	25,053	-0.02%
2024/02/15	8	101.50	0.5	101.74	101.00	7.5	25,287	0.03%
2024/02/05	4	101.50	3	101.50	101.50	1	25,125	0.00%
2024/02/02	5	102.10	6	101.58	102.00	-1	25,105	0.00%
2024/02/01	1.3	102.50	2	102.50	103.00	-0.7	25,344	0.00%
2024/01/31	2	102.00	6.6	102.15	102.50	-4.6	25,428	-0.02%
2024/01/30	1	102.00	2	102.25	102.00	-1	25,581	0.00%
2024/01/29	3	102.67	1.3	102.89	102.50	1.7	25,927	0.01%
2024/01/26	11	102.55	6	102.83	102.50	5	26,364	0.02%
2024/01/25	4.3	101.50	5	101.80	102.00	-0.8	26,353	0.00%
2024/01/23	0	0.00	10	101.05	101.00	-10	27,103	-0.04%
2024/01/22	15.3	100.11	2	100.00	99.90	13.3	29,035	0.05%
2024/01/19	8	100.50	2	100.25	100.50	6	29,204	0.02%
2024/01/18	2	99.80	2	99.55	99.90	0	29,563	0.00%
2024/01/17	27	99.22	0	0.00	98.60	27	29,936	0.09%
2024/01/16	16.1	99.80	6	100.00	100.00	10.1	30,976	0.03%
2024/01/15	24.1	100.15	0	0.00	100.00	24.1	31,922	0.08%
2024/01/12	9	100.89	2.3	100.64	100.50	6.7	32,081	0.02%
2024/01/11	20.9	100.19	8	100.69	100.50	12.9	32,209	0.04%
2024/01/10	11.4	100.55	0	101.00	100.00	11.4	32,083	0.04%
2024/01/09	11.6	101.67	1	102.00	101.00	10.6	31,963	0.03%
2024/01/08	11.8	102.42	8	102.69	101.50	3.8	31,828	0.01%
2024/01/05	7	104.36	0	0.00	104.00	7	31,693	0.02%
2024/01/04	3	104.50	50	104.00	104.00	-47	31,937	-0.15%
2024/01/03	2	104.25	7.1	104.50	104.50	-5.1	32,154	-0.02%
2024/01/02	0	0.00	107	104.51	105.00	-107	32,305	-0.33%	大賣/鉅額交易
2023/12/29	5	104.30	9.8	104.39	104.50	-4.8	32,250	-0.01%
2023/12/28	2	103.50	22.8	103.70	104.00	-20.8	32,274	-0.06%
2023/12/27	0	103.50	17	103.50	103.50	-17	32,180	-0.05%
2023/12/26	0	103.50	1	103.99	104.00	-1	32,097	0.00%
2023/12/25	1.1	103.50	125.1	103.50	103.50	-124.1	32,284	-0.38%	大賣/鉅額交易
2023/12/22	4	103.50	1	103.50	103.50	3	32,363	0.01%
2023/12/21	9	103.06	3.2	103.50	103.50	5.8	32,468	0.02%
2023/12/20	201	103.01	15.6	103.74	104.50	185.4	32,160	0.58%	大買/鉅額交易
2023/12/19	10	101.50	44	102.20	102.50	-34	31,507	-0.11%
2023/12/18	4.2	101.50	22.4	101.57	102.00	-18.2	31,329	-0.06%
2023/12/15	7.1	101.01	2	101.00	101.50	5.1	31,177	0.02%
2023/12/14	0	101.50	22	101.57	102.00	-22	30,726	-0.07%
2023/12/13	3.7	100.65	2.5	101.00	101.00	1.2	30,500	0.00%
2023/12/12	0	101.00	12.2	100.95	101.00	-12.2	30,839	-0.04%
2023/12/11	2.1	100.77	11	100.50	101.00	-8.9	30,769	-0.03%
2023/12/08	1	101.00	2	101.50	101.50	-1	30,658	0.00%
2023/12/07	3	100.67	1.2	101.41	101.00	1.8	30,887	0.01%
2023/12/06	3	101.50	3	101.17	101.00	0	30,950	0.00%
2023/12/05	1	100.51	11	101.27	101.00	-10	30,895	-0.03%
2023/12/04	5	101.00	3.2	100.84	101.00	1.8	30,773	0.01%
2023/12/01	8.1	100.57	0	0.00	100.50	8.1	30,811	0.03%
2023/11/30	1.2	101.50	0	0.00	101.50	1.2	30,592	0.00%
2023/11/29	19	101.82	0.2	102.00	102.00	18.8	30,267	0.06%
2023/11/28	31.6	102.60	23	102.63	102.50	8.6	29,970	0.03%
2023/11/27	8.5	101.71	9.1	102.50	101.50	-0.6	30,482	0.00%
2023/11/24	3.1	101.50	8.1	101.50	101.50	-5	30,442	-0.02%
2023/11/22	24	102.90	25.1	102.96	102.00	-1.1	31,063	0.00%
2023/11/21	2	101.75	15	102.05	102.50	-13	30,942	-0.04%
2023/11/20	9.1	101.50	0.5	101.00	101.00	8.6	31,170	0.03%
2023/11/17	7.1	102.51	63	102.98	102.50	-55.9	30,949	-0.18%
2023/11/16	2.1	101.49	4	101.00	101.00	-2	30,387	-0.01%
2023/11/15	29.3	100.24	4	100.38	100.50	25.3	30,054	0.08%
2023/11/14	9.2	99.77	71.1	99.82	100.00	-62	29,488	-0.21%
2023/11/13	6.1	97.77	5.4	97.89	97.70	0.7	29,120	0.00%
2023/11/10	18.7	97.24	8.2	97.33	97.20	10.5	29,544	0.04%
2023/11/09	1	97.81	28	98.05	97.90	-27	30,337	-0.09%
2023/11/08	0.2	97.00	30	96.84	97.00	-29.8	30,321	-0.10%
2023/11/07	19	95.78	2.9	95.76	96.10	16.1	30,373	0.05%
2023/11/06	20.7	96.95	14.1	97.12	96.40	6.6	30,281	0.02%
2023/11/03	25.3	95.71	14.8	95.77	95.80	10.5	29,982	0.04%
2023/11/02	20.1	96.55	19	96.89	97.00	1.1	29,758	0.00%
2023/11/01	15.5	95.89	4	95.93	95.60	11.5	30,097	0.04%
2023/10/31	14.4	96.09	39.2	96.22	96.50	-24.7	30,309	-0.08%
2023/10/30	94.1	95.41	35.2	94.77	94.50	58.8	29,933	0.20%
2023/10/27	14.9	98.36	9	98.59	98.20	5.9	28,083	0.02%
2023/10/26	22.9	98.35	16	98.45	98.50	6.9	28,036	0.02%
2023/10/25	11.2	99.08	10	99.35	99.00	1.2	27,773	0.00%
2023/10/24	100.1	98.51	20.6	98.61	98.30	79.6	27,620	0.29%
2023/10/23	76.4	100.98	5	100.70	100.50	71.4	26,288	0.27%
2023/10/20	10	103.85	7	104.43	103.50	3	25,919	0.01%
2023/10/19	37.2	103.53	0	0.00	103.50	37.2	25,714	0.14%
2023/10/18	31	105.85	2	106.25	105.50	29	25,514	0.11%
2023/10/17	2	107.00	7.1	107.43	106.50	-5.1	25,614	-0.02%
2023/10/16	3	106.67	4	106.88	107.00	-1	26,265	0.00%
2023/10/13	0	107.00	8	107.13	107.50	-8	26,851	-0.03%
2023/10/12	1	107.00	12.3	106.99	107.00	-11.3	27,096	-0.04%
2023/10/11	30.1	106.00	7.5	106.07	106.00	22.6	27,348	0.08%
2023/10/06	12	105.33	9	105.28	105.50	3	27,369	0.01%
2023/10/05	2.1	103.03	3	103.33	103.50	-0.9	27,528	0.00%
2023/10/04	26.3	102.87	116	103.00	103.00	-89.8	27,645	-0.32%	大賣/
2023/10/03	4.3	103.89	2	104.00	104.00	2.3	27,599	0.01%
2023/10/02	1	104.50	3.3	104.85	104.50	-2.3	27,816	-0.01%
2023/09/28	10.1	103.60	3	104.33	104.00	7.1	28,735	0.02%
2023/09/27	9.3	103.95	4.3	104.00	104.00	5	29,226	0.02%
2023/09/26	15.1	104.47	1.2	104.50	104.00	13.9	30,286	0.05%
2023/09/25	14	105.21	0	0.00	105.50	14	31,242	0.04%
2023/09/22	7.2	105.22	1	105.00	105.00	6.2	31,773	0.02%
2023/09/21	17.2	105.39	1.4	105.14	105.00	15.8	32,181	0.05%
2023/09/20	9	106.44	0.8	106.50	106.00	8.2	32,555	0.03%
2023/09/19	1	107.00	62	107.04	106.50	-61	33,360	-0.18%
2023/09/18	1	106.00	4.1	106.00	106.50	-3.1	34,796	-0.01%
2023/09/15	21.1	106.09	3	106.33	106.00	18.1	35,058	0.05%
2023/09/14	4.3	106.50	18	106.53	106.50	-13.7	34,962	-0.04%
2023/09/13	8.2	106.49	5	106.00	106.00	3.2	35,116	0.01%
2023/09/12	0	0.00	26	106.56	107.50	-26	35,594	-0.07%
2023/09/11	3.1	105.01	7	105.14	105.00	-3.9	35,679	-0.01%
2023/09/08	3.2	105.37	4	105.75	106.00	-0.8	35,975	0.00%
2023/09/07	10	105.55	1	106.00	105.50	9	36,936	0.02%
2023/09/06	201.1	106.37	6	106.50	106.00	195.1	38,325	0.51%	大買/鉅額交易
2023/09/05	26.1	106.98	2	106.76	107.00	24.1	38,319	0.06%
2023/09/04	10	106.55	1	106.50	106.50	9	38,384	0.02%
2023/09/01	3.3	106.95	13.5	107.19	107.50	-10.2	38,403	-0.03%
2023/08/31	7	105.50	27.6	106.03	106.50	-20.6	38,772	-0.05%
2023/08/30	4.1	106.12	19.1	106.47	106.00	-15	38,234	-0.04%
2023/08/29	256.5	106.05	137.2	106.65	106.00	119.3	38,783	0.31%	大買/大賣/鉅額交易
2023/08/28	2.2	108.95	3	108.67	108.00	-0.8	38,485	0.00%
2023/08/25	17	108.21	4.2	108.38	108.00	12.8	39,185	0.03%
2023/08/24	21.2	109.35	37.5	109.48	109.50	-16.3	40,302	-0.04%
2023/08/23	2	106.50	2.4	107.00	106.50	-0.4	40,756	0.00%
2023/08/22	1.1	106.50	24.1	106.52	106.50	-23	41,061	-0.06%
2023/08/21	2.1	106.24	0	0.00	106.00	2.1	41,271	0.01%
2023/08/18	8	106.00	3	106.33	106.00	5	41,354	0.01%
2023/08/17	7.1	106.43	24	106.52	106.50	-17	41,432	-0.04%
2023/08/16	24.1	105.94	35	105.64	105.50	-10.9	41,323	-0.03%
2023/08/15	78.3	107.90	0.1	108.00	107.00	78.2	41,146	0.19%
2023/08/14	21.4	109.81	71.1	109.68	110.00	-49.7	40,542	-0.12%
2023/08/11	127	109.33	1.1	108.55	108.50	125.9	40,690	0.31%	大買/鉅額交易
2023/08/10	19.1	109.76	11	109.55	110.00	8.1	41,012	0.02%
2023/08/09	1	111.00	4	110.88	110.50	-3	41,109	-0.01%
2023/08/08	0.1	110.50	16	110.59	110.50	-15.9	41,947	-0.04%
2023/08/07	145.1	111.49	27	111.80	109.50	118	41,823	0.28%	大買/鉅額交易
2023/08/04	19.2	109.24	53.4	110.14	111.00	-34.2	41,358	-0.08%
2023/08/02	42.1	108.71	14.9	108.60	108.00	27.3	41,384	0.07%
2023/08/01	2	109.50	29	110.02	110.50	-27	40,993	-0.07%
2023/07/31	33.6	109.08	43	110.03	108.50	-9.5	40,803	-0.02%
2023/07/28	63.4	109.62	0	0.00	109.50	63.4	40,510	0.16%
2023/07/27	28	111.79	43	111.23	110.50	-15	40,589	-0.04%
2023/07/26	8.4	111.18	3	112.50	111.50	5.4	40,899	0.01%
2023/07/25	3.1	110.48	56.4	110.60	112.00	-53.3	40,721	-0.13%
2023/07/24	5	107.00	24.7	108.30	108.00	-19.7	39,989	-0.05%
2023/07/21	23	107.30	12	107.75	107.50	11	40,226	0.03%
2023/07/20	18.1	108.11	21	108.79	108.00	-2.9	40,260	-0.01%
2023/07/19	116.1	109.82	14	112.28	108.50	102	40,018	0.25%	大買/鉅額交易
2023/07/18	73.1	111.87	83	112.08	112.00	-9.9	39,654	-0.03%
2023/07/17	19	110.16	23.3	110.34	110.50	-4.3	39,110	-0.01%
2023/07/14	51	107.75	46	108.54	109.50	5	38,735	0.01%
2023/07/13	27.5	107.88	22	108.45	107.00	5.5	38,284	0.01%
2023/07/12	6	106.75	34	107.00	107.50	-28	38,042	-0.07%
2023/07/11	3.1	104.84	6.1	105.33	105.00	-3	37,842	-0.01%
2023/07/10	14.3	104.76	1	105.50	104.50	13.3	37,828	0.04%
2023/07/07	13.1	104.85	14.2	105.49	105.50	-1.1	37,756	0.00%
2023/07/06	54.7	106.29	7	105.79	105.50	47.7	37,732	0.13%
2023/07/05	53.8	108.38	17.2	109.26	108.50	36.6	36,789	0.10%
2023/07/04	64.6	110.57	3	111.00	110.00	61.6	36,139	0.17%
2023/07/03	8.1	114.62	38.4	114.82	115.00	-30.3	35,462	-0.09%
2023/06/30	17	112.18	34	112.44	113.00	-17	34,309	-0.05%
2023/06/29	41.1	113.61	12	114.67	113.00	29.1	33,829	0.09%
2023/06/28	11.3	114.83	7.1	115.28	115.00	4.2	33,522	0.01%
2023/06/27	21	114.50	36	115.35	114.00	-15	33,179	-0.05%
2023/06/26	14	115.00	93.1	115.00	115.50	-79.1	32,601	-0.24%
2023/06/21	6.1	112.50	30.3	112.95	113.00	-24.2	32,082	-0.08%
2023/06/20	19	112.03	21	112.83	112.50	-2	32,028	-0.01%
2023/06/19	2.1	111.52	10.7	112.45	112.50	-8.6	31,892	-0.03%
2023/06/16	9	111.28	34	112.01	111.00	-25	31,825	-0.08%
2023/06/15	59	111.59	8.4	112.03	111.50	50.6	31,398	0.16%
2023/06/14	6	112.17	39	112.86	112.50	-33	31,855	-0.10%
2023/06/13	29	112.52	54.7	112.57	112.50	-25.7	31,723	-0.08%
2023/06/12	142.1	108.23	84.4	110.28	110.50	57.8	30,901	0.19%	大買/
2023/06/09	1	108.00	2.4	107.71	108.00	-1.4	29,760	0.00%
2023/06/08	5	107.50	2.1	107.24	107.00	2.9	29,876	0.01%
2023/06/07	0	0.00	8	107.81	108.00	-8	30,051	-0.03%
2023/06/06	15	106.13	0	0.00	107.00	15	30,703	0.05%
2023/06/05	50.1	108.03	50.7	108.37	107.50	-0.6	30,622	0.00%
2023/06/02	17	108.06	9.7	108.55	108.00	7.3	31,419	0.02%
2023/06/01	7.2	107.63	14.1	107.39	108.00	-6.9	31,156	-0.02%
2023/05/31	26	106.52	21	106.57	106.50	5	30,871	0.02%
2023/05/30	14.8	107.01	40	106.93	107.00	-25.3	30,356	-0.08%
2023/05/29	5	104.70	75.1	104.34	105.50	-70.1	29,635	-0.24%
2023/05/26	33	102.21	2	102.50	102.50	31	29,233	0.11%
2023/05/25	4	102.50	3.1	102.67	102.50	1	28,999	0.00%
2023/05/24	0	0.00	0.1	102.50	103.00	-0.1	28,936	0.00%
2023/05/23	3	102.50	3	102.67	102.50	0	28,904	0.00%
2023/05/22	3.1	102.51	1.6	102.50	103.00	1.5	28,907	0.01%
2023/05/19	31.5	102.50	10	102.75	103.00	21.5	29,083	0.07%
2023/05/18	0	0.00	7	103.07	103.00	-7	29,193	-0.02%
2023/05/17	13	102.38	10.1	102.85	102.50	2.9	29,333	0.01%
2023/05/16	3.5	102.36	3	102.50	102.00	0.5	28,993	0.00%
2023/05/15	53.7	102.16	0	0.00	102.00	53.7	28,601	0.19%
2023/05/12	6.1	105.43	4.6	105.59	102.50	1.5	28,557	0.01%
2023/05/11	6.1	105.43	4.6	105.59	105.00	1.5	27,867	0.01%
2023/05/10	0	0.00	13	106.50	106.50	-13	27,910	-0.05%
2023/05/09	2	106.50	44.4	106.32	106.50	-42.4	28,140	-0.15%
2023/05/08	6.1	105.08	3	105.33	105.00	3.1	28,301	0.01%
2023/05/05	0	0.00	1	105.00	105.00	-1	28,849	0.00%
2023/05/04	1	105.00	15	105.00	105.00	-14	29,465	-0.05%
2023/05/03	8.5	105.50	10.5	105.64	105.50	-2	29,917	-0.01%
2023/05/02	0	0.00	92.6	105.04	106.00	-92.6	30,781	-0.30%
2023/04/28	0	104.00	9.2	104.49	104.50	-9.2	31,312	-0.03%
2023/04/27	4	103.63	5	103.50	103.50	-1	31,454	0.00%
2023/04/26	2	103.75	4	103.88	103.50	-2	31,624	-0.01%
2023/04/25	7.1	103.07	20	103.30	103.00	-13	31,354	-0.04%
2023/04/24	2	103.50	7	103.86	103.50	-5	31,215	-0.02%
2023/04/21	13	104.38	30	105.03	104.00	-17	31,240	-0.05%
2023/04/20	2.1	103.76	27	104.44	104.50	-24.9	31,018	-0.08%
2023/04/19	20	103.68	4.5	104.11	104.00	15.5	31,244	0.05%
2023/04/18	3	104.33	1	104.50	104.50	2	31,266	0.01%
2023/04/17	4.1	104.00	0	104.00	104.00	4	31,594	0.01%
2023/04/14	0	0.00	97	104.21	104.50	-97	32,030	-0.30%
2023/04/13	1.1	103.00	1.9	103.00	103.00	-0.8	32,380	0.00%
2023/04/12	11.1	102.59	1	102.50	102.50	10.1	32,302	0.03%
2023/04/11	3	103.00	1	103.00	103.50	2	32,585	0.01%
2023/04/10	51.2	103.01	0	103.50	103.00	51.2	32,478	0.16%
2023/04/07	6.1	103.34	2	103.50	103.00	4.1	32,418	0.01%
2023/04/06	50	103.47	14.1	104.68	103.50	35.9	32,371	0.11%
2023/03/31	1	104.00	2.7	104.18	104.00	-1.7	31,976	-0.01%
2023/03/30	1.5	103.67	4.5	104.28	104.50	-3	32,025	-0.01%
2023/03/29	15	103.50	28.5	103.92	103.50	-13.5	32,165	-0.04%
2023/03/28	38.1	103.19	7	103.36	103.00	31.1	32,556	0.10%
2023/03/27	26	104.19	1	105.50	103.50	25	32,645	0.08%
2023/03/24	23	104.65	41	105.22	105.50	-18	33,306	-0.05%
2023/03/23	16.5	103.08	42	103.90	103.50	-25.5	32,568	-0.08%
2023/03/22	16	103.28	4	103.63	103.50	12	32,454	0.04%
2023/03/21	2	103.50	27	103.96	103.50	-25	32,672	-0.08%
2023/03/20	47	102.76	2	102.75	102.50	45	32,644	0.14%
2023/03/17	7	103.50	37.9	103.82	103.50	-30.9	32,828	-0.09%
2023/03/16	7	102.36	14	102.50	102.00	-7	32,303	-0.02%
2023/03/15	6	102.50	12	102.96	102.50	-6	32,585	-0.02%
2023/03/14	7	101.86	4.2	102.34	102.00	2.8	33,160	0.01%
2023/03/13	3.1	102.97	14	102.25	103.00	-10.9	33,434	-0.03%
2023/03/10	11	101.95	1.1	102.05	102.00	9.9	34,333	0.03%
2023/03/09	49.1	102.72	1	103.00	102.50	48.1	34,973	0.14%
2023/03/08	21	104.40	11	104.45	104.00	10	35,167	0.03%
2023/03/07	8	105.50	51.6	104.98	105.00	-43.6	35,211	-0.12%
2023/03/06	10.1	103.00	31.2	103.58	103.50	-21.1	34,782	-0.06%
2023/03/03	4	102.75	25	103.10	102.50	-21	34,733	-0.06%
2023/03/02	2	102.50	8	102.50	102.50	-6	34,949	-0.02%
2023/03/01	12.1	101.17	26.2	100.49	102.00	-14.1	35,010	-0.04%
2023/02/24	79.5	101.87	3	103.00	101.00	76.5	34,736	0.22%
2023/02/23	1.2	102.92	8	102.88	103.00	-6.8	34,341	-0.02%
2023/02/22	11.2	101.82	0	102.00	102.00	11.1	34,713	0.03%
2023/02/21	10	102.50	1	103.00	102.50	9	34,783	0.03%
2023/02/20	13.1	103.38	3.1	103.49	103.00	10	35,331	0.03%
2023/02/17	6	103.00	12.3	103.00	103.50	-6.3	35,745	-0.02%
2023/02/16	8	103.06	37	103.08	103.50	-29	36,384	-0.08%
2023/02/15	5	102.00	26.2	102.10	102.50	-21.2	37,202	-0.06%
2023/02/14	0	0.00	13	101.92	102.00	-13	37,250	-0.03%
2023/02/13	28.2	101.50	1	101.50	101.00	27.2	37,616	0.07%
2023/02/10	5	102.00	7.1	101.50	101.50	-2.1	37,809	-0.01%
2023/02/09	16	100.91	13	101.15	101.00	3	38,059	0.01%
2023/02/08	7	100.72	15	100.50	100.50	-8	38,379	-0.02%
2023/02/07	19	100.58	0	0.00	100.50	19	38,627	0.05%
2023/02/06	9.1	101.62	41	101.41	101.50	-31.9	38,581	-0.08%
2023/02/03	22.7	99.65	3.8	99.77	99.60	18.9	38,523	0.05%
2023/02/02	58.5	100.01	2	100.25	100.00	56.5	38,531	0.15%
2023/02/01	42.6	100.07	5.1	100.21	100.00	37.5	38,077	0.10%
2023/01/31	5.7	100.09	62	99.98	99.70	-56.4	37,933	-0.15%
2023/01/30	34.1	98.26	6	99.08	98.10	28.1	37,093	0.08%
2023/01/17	11.7	98.19	0	0.00	98.10	11.7	36,341	0.03%
2023/01/16	21.4	98.42	6	98.90	98.10	15.4	36,361	0.04%
2023/01/13	16.7	98.76	4.5	99.23	98.60	12.3	36,315	0.03%
2023/01/12	3	98.67	7	99.24	98.60	-4	36,978	-0.01%
2023/01/11	4.1	99.33	0.8	99.80	99.10	3.3	37,569	0.01%
2023/01/10	2.3	99.34	3	99.53	99.40	-0.8	37,879	0.00%
2023/01/09	10.5	99.14	15.3	99.35	99.10	-4.8	38,027	-0.01%
2023/01/06	11.3	98.56	10	98.58	98.40	1.3	37,890	0.00%
2023/01/05	19.4	98.20	3.1	98.59	98.00	16.3	38,045	0.04%
2023/01/04	20	98.19	0	98.40	98.10	20	38,079	0.05%
2023/01/03	22.2	98.64	14.4	98.43	99.10	7.8	38,013	0.02%
2022/12/30	12	99.91	17	99.96	99.90	-5	37,602	-0.01%
2022/12/29	16.4	99.76	1	99.80	99.70	15.4	37,753	0.04%
2022/12/28	13.3	100.08	0	0.00	100.50	13.3	38,005	0.03%
2022/12/27	3.1	100.67	5.4	100.50	100.50	-2.3	37,915	-0.01%
2022/12/26	1	101.00	2	101.25	101.00	-1	38,115	0.00%
2022/12/23	3	100.50	3	100.83	101.00	0	38,434	0.00%
2022/12/22	4	100.63	44	100.76	101.00	-40	38,849	-0.10%
2022/12/21	8.1	100.38	8	100.25	100.00	0.1	39,308	0.00%
2022/12/20	13.8	100.46	4.6	100.50	100.00	9.2	39,198	0.02%
2022/12/19	1	101.00	28	100.95	101.50	-27	39,135	-0.07%
2022/12/16	35	100.59	2	101.50	100.50	33	38,899	0.08%
2022/12/15	34.1	101.74	3	102.33	101.50	31.1	38,102	0.08%
2022/12/14	19.1	102.13	18	102.47	102.50	1.1	38,124	0.00%
2022/12/13	31.1	101.18	0	0.00	101.00	31.1	38,141	0.08%
2022/12/12	14	101.86	0.6	102.00	102.00	13.4	37,850	0.04%
2022/12/09	25	102.18	3.1	102.66	102.00	21.9	38,145	0.06%
2022/12/08	20.6	101.66	20	101.75	101.50	0.6	37,890	0.00%
2022/12/07	24.1	102.92	150.2	103.12	102.00	-126.2	37,817	-0.33%	大賣/鉅額交易
2022/12/06	37.3	103.67	20.5	103.71	103.00	16.8	37,621	0.04%
2022/12/05	97	106.13	8.1	106.18	105.50	88.9	37,014	0.24%
2022/12/02	59.6	105.68	43.6	105.19	105.50	16	36,500	0.04%
2022/12/01	24	102.71	38	102.49	103.00	-14	35,734	-0.04%
2022/11/30	61.2	100.81	10	101.15	100.50	51.2	34,905	0.15%
2022/11/29	14	99.94	4	99.88	100.00	10	34,038	0.03%
2022/11/28	27.9	99.99	0	0.00	100.00	27.9	33,757	0.08%
2022/11/25	31	100.82	6.1	100.75	100.50	24.9	33,605	0.07%
2022/11/24	10.1	100.10	4	100.50	101.00	6.1	33,507	0.02%
2022/11/23	7	100.93	20	101.43	100.50	-13	33,169	-0.04%
2022/11/22	7.1	100.07	2	100.50	100.50	5.1	33,091	0.02%
2022/11/21	11.3	100.32	8	100.50	100.00	3.3	32,902	0.01%
2022/11/18	63.1	101.55	4.1	102.10	100.50	59	32,636	0.18%
2022/11/17	7	101.36	1.5	101.67	101.50	5.5	32,326	0.02%
2022/11/16	31.5	101.60	6	102.00	101.50	25.5	32,188	0.08%
2022/11/15	11.1	101.68	20.1	101.80	101.50	-9	31,685	-0.03%
2022/11/14	80.4	99.94	5.3	100.95	101.50	75.1	31,198	0.24%
2022/11/11	51	100.84	4.1	100.87	100.00	47	30,512	0.15%
2022/11/10	25.9	100.66	1	101.00	100.50	24.9	29,543	0.08%
2022/11/09	15	101.93	14	101.71	102.50	1	29,373	0.00%
2022/11/08	31.3	100.04	3	100.00	100.00	28.3	29,190	0.10%
2022/11/07	17.3	100.11	1	101.00	100.00	16.3	29,498	0.06%
2022/11/04	31.7	100.01	29.5	99.99	100.50	2.2	29,858	0.01%
2022/11/03	4	101.00	0.5	101.50	101.00	3.5	29,990	0.01%
2022/11/02	3	101.33	23	101.54	102.00	-20	29,765	-0.07%
2022/11/01	21.8	101.27	0.5	101.50	101.50	21.3	29,668	0.07%
2022/10/31	5	101.70	2	102.50	102.50	3	29,304	0.01%
2022/10/28	2	103.50	10.5	104.00	104.00	-8.5	29,222	-0.03%
2022/10/27	2	105.00	4.2	104.62	104.00	-2.2	29,368	-0.01%
2022/10/26	0	0.00	2	104.00	104.00	-2	29,519	-0.01%
2022/10/25	23.5	102.96	14	102.54	103.50	9.5	29,293	0.03%
2022/10/24	6	103.33	1	104.50	103.00	5	29,045	0.02%
2022/10/21	3	102.33	2	103.00	103.50	1	28,923	0.00%
2022/10/20	29.4	101.60	11.1	101.82	102.50	18.4	29,034	0.06%
2022/10/19	8	103.63	0	0.00	103.00	8	28,453	0.03%
2022/10/18	30.1	104.07	2.1	103.52	103.50	28	28,204	0.10%
2022/10/17	15.1	104.80	2	105.25	105.00	13.1	28,041	0.05%
2022/10/14	0	0.00	1.3	105.00	105.00	-1.3	27,956	0.00%
2022/10/13	3.1	103.23	53	103.55	103.50	-49.9	28,122	-0.18%
2022/10/12	6.6	103.36	1	103.00	103.00	5.6	27,974	0.02%
2022/10/11	3.1	104.68	0	0.00	104.00	3.1	27,628	0.01%
2022/10/07	17	107.38	8	107.06	107.50	9	27,413	0.03%
2022/10/06	0	0.00	5.2	107.30	107.50	-5.2	27,815	-0.02%
2022/10/05	16	106.84	26	106.52	107.00	-10	27,893	-0.04%
2022/10/04	2	102.25	4	102.50	102.50	-2	27,455	-0.01%
2022/10/03	1.4	101.14	0	0.00	101.00	1.4	27,474	0.01%
2022/09/30	7	101.14	1	100.00	102.00	6	27,695	0.02%
2022/09/29	13	101.27	35	101.01	101.50	-22	27,913	-0.08%
2022/09/28	17.2	101.88	3	101.00	100.50	14.2	28,002	0.05%
2022/09/27	3.1	103.52	2	103.50	103.50	1.1	27,942	0.00%
2022/09/26	10.2	104.44	22.2	105.01	104.00	-12	28,760	-0.04%
2022/09/23	4.1	106.74	0	0.00	106.50	4.1	29,122	0.01%
2022/09/22	4.8	106.99	42	106.50	107.00	-37.3	29,606	-0.13%
2022/09/21	7	107.41	1	108.00	107.00	6	29,763	0.02%
2022/09/20	2	108.00	3	108.00	108.50	-1	29,793	0.00%
2022/09/19	1.6	106.85	3	106.50	107.00	-1.4	29,797	0.00%
2022/09/16	3	107.17	2	107.00	107.50	1	30,004	0.00%
2022/09/15	7	108.00	1	108.50	108.00	6	30,148	0.02%
2022/09/14	8	107.56	0	108.00	107.50	8	30,383	0.03%
2022/09/13	11	109.73	8	109.38	110.00	3	30,584	0.01%
2022/09/12	25.5	108.21	2	108.50	108.50	23.5	30,594	0.08%
2022/09/07	42.5	106.99	6	106.42	106.00	36.5	31,387	0.12%
2022/09/06	4.1	108.00	3	107.67	108.50	1.1	31,270	0.00%
2022/09/05	3	108.17	2	108.00	108.00	1	31,528	0.00%
2022/09/02	1	107.50	0	0.00	107.50	1	31,931	0.00%
2022/09/01	18	107.62	10	107.50	107.50	8	32,046	0.02%
2022/08/31	12.2	108.82	0	0.00	109.00	12.2	31,915	0.04%
2022/08/30	7	108.07	3	108.33	108.50	4	31,741	0.01%
2022/08/29	8.1	108.13	1	108.00	108.00	7.1	32,006	0.02%
2022/08/26	16	109.72	1	110.00	110.50	15	32,155	0.05%
2022/08/25	0.1	110.00	1	110.00	109.50	-0.9	32,478	0.00%
2022/08/24	11.8	109.57	33	109.06	109.50	-21.2	33,426	-0.06%
2022/08/23	6	110.00	6	110.08	110.00	0	34,509	0.00%
2022/08/22	3	110.50	1.1	110.50	111.00	1.9	34,940	0.01%
2022/08/19	5.3	111.22	0.1	111.00	111.00	5.2	35,525	0.01%
2022/08/18	3	111.67	12	111.50	112.00	-9	35,898	-0.03%
2022/08/17	0	0.00	7.2	112.07	112.50	-7.2	36,728	-0.02%
2022/08/16	10.2	110.91	0	0.00	111.00	10.2	36,840	0.03%
2022/08/15	14.2	111.89	7	112.00	112.00	7.2	36,930	0.02%
2022/08/12	56	113.28	25	113.02	112.50	31	37,208	0.08%
2022/08/11	46.6	112.04	79	112.37	113.00	-32.4	37,022	-0.09%
2022/08/10	17.3	109.78	58.8	109.89	110.00	-41.5	36,918	-0.11%
2022/08/09	22.1	108.86	4	108.63	109.00	18.1	36,398	0.05%
2022/08/08	3	107.34	9	107.94	108.00	-6	36,343	-0.02%
2022/08/05	1.2	108.09	3	108.67	108.00	-1.8	36,295	0.00%
2022/08/04	13.2	107.42	53.4	107.79	108.00	-40.2	36,249	-0.11%
2022/08/03	13	107.27	9.7	108.12	108.50	3.4	35,932	0.01%
2022/08/02	17.3	107.13	34.2	107.63	108.00	-16.9	35,709	-0.05%
2022/08/01	5	109.00	1	108.50	109.00	4	35,441	0.01%
2022/07/29	0	109.00	29.3	108.93	109.00	-29.3	35,652	-0.08%
2022/07/28	2.1	108.02	4	108.88	108.50	-1.9	35,867	-0.01%
2022/07/27	7	108.07	4	108.75	108.00	3	36,003	0.01%
2022/07/26	1	107.50	11	107.73	108.00	-10	35,778	-0.03%
2022/07/25	12	107.38	30	107.38	107.50	-18	35,635	-0.05%
2022/07/22	10	106.25	14	105.86	106.00	-4	35,447	-0.01%
2022/07/21	0	104.75	9.4	104.89	105.50	-9.4	35,462	-0.03%
2022/07/20	5	103.90	8	104.13	103.50	-3	35,419	-0.01%
2022/07/19	27.4	104.18	0	0.00	104.00	27.4	35,511	0.08%
2022/07/18	6.2	104.60	12	104.96	105.00	-5.8	35,446	-0.02%
2022/07/15	8.2	105.30	4	105.50	105.00	4.2	35,469	0.01%
2022/07/14	6	104.58	18.9	104.56	105.00	-12.9	35,384	-0.04%
2022/07/13	21.1	102.86	9	103.11	102.50	12.1	34,910	0.03%
2022/07/12	6	100.00	2	100.50	100.50	4	34,569	0.01%
2022/07/11	5	101.00	3	101.00	101.00	2	34,330	0.01%
2022/07/08	15.6	102.41	1	104.00	102.00	14.6	34,172	0.04%
2022/07/07	1	101.02	18.1	102.42	103.50	-17.1	33,867	-0.05%
2022/07/06	14.4	101.06	1	103.00	100.50	13.4	33,478	0.04%
2022/07/05	19	102.16	19	101.76	102.50	0	33,199	0.00%
2022/07/04	29.5	100.54	5	100.70	100.00	24.5	32,860	0.07%
2022/07/01	54.4	107.07	27.1	106.63	106.00	27.3	32,262	0.08%
2022/06/30	20.1	109.55	12.3	110.28	109.00	7.8	31,744	0.02%
2022/06/29	4.1	111.13	5	111.60	111.00	-1	31,393	0.00%
2022/06/28	1	110.50	5	111.90	112.00	-4	31,168	-0.01%
2022/06/27	4.1	111.37	25.2	111.48	111.00	-21.1	31,040	-0.07%
2022/06/24	3.2	109.50	6	110.00	110.00	-2.8	30,863	-0.01%
2022/06/23	21.3	108.64	10.2	108.99	108.00	11.1	30,701	0.04%
2022/06/22	4.1	110.12	2	109.50	109.50	2.1	30,281	0.01%
2022/06/21	10	110.95	26.7	111.26	112.00	-16.7	30,597	-0.05%
2022/06/20	4.4	109.37	17.5	109.97	109.00	-13.2	30,276	-0.04%
2022/06/17	12.3	109.68	19.4	110.23	109.50	-7.1	30,071	-0.02%
2022/06/16	13	111.96	7	111.57	111.50	6	29,597	0.02%
2022/06/15	17	111.82	8.5	112.47	112.00	8.5	30,439	0.03%
2022/06/14	7.9	111.11	110.5	110.98	111.50	-102.6	30,755	-0.33%	大賣/鉅額交易
2022/06/13	13.1	111.73	2	111.25	111.50	11.1	30,823	0.04%
2022/06/10	3	114.33	0	0.00	114.00	3	30,587	0.01%
2022/06/09	1	115.00	6.7	114.80	115.50	-5.7	30,617	-0.02%
2022/06/08	6	114.08	3.1	113.99	114.00	3	30,518	0.01%
2022/06/07	15	113.90	9.9	114.40	113.50	5.1	30,625	0.02%
2022/06/06	5.1	114.41	47	115.04	115.50	-41.9	30,483	-0.14%
2022/06/02	16.3	114.83	12.6	115.06	114.00	3.7	30,890	0.01%
2022/06/01	135.2	115.27	29.9	114.95	114.50	105.2	31,010	0.34%	大買/鉅額交易
2022/05/31	6.1	111.69	57	112.59	113.00	-50.9	30,133	-0.17%
2022/05/30	9	110.11	23.2	110.04	110.50	-14.2	28,871	-0.05%
2022/05/27	2.1	110.00	51.1	110.32	110.00	-49	28,372	-0.17%
2022/05/26	2.6	109.08	8	109.56	109.00	-5.4	27,992	-0.02%
2022/05/25	30	109.03	29.3	109.63	109.50	0.7	27,818	0.00%
2022/05/24	11.2	108.31	1,007.1	108.50	108.00	-995.9	27,347	-3.64%	大賣/鉅額交易
2022/05/23	13.2	108.22	120.3	108.08	108.00	-107.1	26,969	-0.40%	大賣/鉅額交易
2022/05/20	923.8	107.89	158	108.36	107.00	765.7	26,832	2.85%	大買/大賣/鉅額交易
2022/05/19	300.2	106.00	18	106.69	107.50	282.1	26,456	1.07%	大買/鉅額交易
2022/05/18	4	106.25	171.8	106.67	107.00	-167.8	26,023	-0.64%	大賣/鉅額交易
2022/05/17	2	104.50	28	104.77	105.00	-26	25,518	-0.10%
2022/05/16	55.1	104.00	13.5	104.22	104.50	41.6	25,323	0.16%
2022/05/13	0	0.00	7	103.93	104.00	-7	25,172	-0.03%
2022/05/12	20.2	102.48	1	102.56	102.00	19.2	25,217	0.08%
2022/05/11	7.1	103.22	3	103.17	103.00	4.1	25,124	0.02%
2022/05/10	5	103.00	7.9	103.73	104.00	-2.8	25,133	-0.01%
2022/05/09	20.1	103.37	10.1	103.75	104.00	10	25,217	0.04%
2022/05/06	12.3	103.22	7	103.93	104.00	5.3	25,527	0.02%
2022/05/05	1	105.00	21	105.02	104.50	-20	25,631	-0.08%
2022/05/04	5	103.50	36	103.92	104.00	-31	25,602	-0.12%
2022/05/03	5.1	102.50	21	102.98	102.50	-15.9	25,586	-0.06%
2022/04/29	1	101.50	12	102.00	102.00	-11	25,993	-0.04%
2022/04/28	1.1	100.51	12	101.00	101.50	-10.9	26,305	-0.04%
2022/04/27	28	99.96	17	100.03	100.00	11	26,323	0.04%
2022/04/26	8.2	100.94	15.3	100.68	101.00	-7.2	26,227	-0.03%
2022/04/25	67.2	101.27	2	101.00	100.50	65.2	26,131	0.25%
2022/04/22	1	102.50	7	103.07	103.50	-6	25,723	-0.02%
2022/04/21	16	103.06	17	103.97	103.00	-1	26,086	0.00%
2022/04/20	2.1	102.26	11.1	103.00	103.00	-9	26,106	-0.03%
2022/04/19	17	102.15	1	103.00	102.00	16	26,095	0.06%
2022/04/18	13	102.35	11	102.45	102.50	2	26,235	0.01%
2022/04/15	12.5	103.02	2.2	103.50	103.00	10.3	26,622	0.04%
2022/04/14	0	104.50	31	104.00	104.00	-31	27,070	-0.11%
2022/04/13	1.6	103.50	13	103.96	104.00	-11.4	27,740	-0.04%
2022/04/12	32.4	102.93	11	103.00	102.00	21.4	29,846	0.07%
2022/04/11	31.3	102.01	0	0.00	102.00	31.3	29,853	0.10%
2022/04/08	11.3	102.96	1	103.50	103.00	10.3	29,736	0.03%
2022/04/07	37.5	103.67	1.9	103.89	103.00	35.6	29,605	0.12%
2022/04/06	22.1	104.27	12	105.00	105.00	10.1	29,253	0.03%
2022/04/01	66	104.77	1	105.00	104.50	65	28,990	0.22%
2022/03/31	4	106.00	76.8	106.27	106.00	-72.8	28,748	-0.25%
2022/03/30	12	105.08	130	105.98	105.50	-118	28,608	-0.41%	大賣/鉅額交易
2022/03/29	36	105.25	0.2	105.50	105.50	35.8	28,506	0.13%
2022/03/28	12	105.33	7	106.00	106.00	5	28,443	0.02%
2022/03/25	15	106.17	17.1	106.65	106.00	-2.1	28,332	-0.01%
2022/03/24	27.5	106.80	58.5	106.77	106.50	-31	28,289	-0.11%
2022/03/23	0	0.00	15.2	105.13	105.50	-15.2	27,980	-0.05%
2022/03/22	21.1	104.00	0	0.00	104.00	21.1	28,224	0.07%
2022/03/21	109.5	105.31	9.4	105.74	104.50	100.1	28,256	0.35%	大買/
2022/03/18	7	103.57	64.6	105.14	106.00	-57.6	28,271	-0.20%
2022/03/17	10	103.25	80.2	103.83	104.00	-70.2	27,192	-0.26%
2022/03/16	25	100.86	12.9	101.65	101.50	12.1	26,806	0.05%
2022/03/15	21.2	101.43	1	103.00	101.00	20.2	26,458	0.08%
2022/03/14	11.1	102.69	1.3	103.00	102.50	9.8	26,525	0.04%
2022/03/11	3	103.00	17.2	103.50	103.50	-14.2	26,516	-0.05%
2022/03/10	1	103.00	21.3	103.19	103.00	-20.3	26,500	-0.08%
2022/03/09	9	101.78	9	102.00	101.50	0	26,385	0.00%
2022/03/08	41.9	101.03	17.4	101.08	101.50	24.5	26,349	0.09%
2022/03/07	81.1	103.58	24.7	102.98	102.50	56.4	25,720	0.22%
2022/03/04	6	104.00	5	105.00	105.00	1	25,816	0.00%
2022/03/03	3.3	104.85	1	105.00	104.50	2.3	25,972	0.01%
2022/03/02	5.3	104.04	7.5	104.87	104.50	-2.2	26,143	-0.01%
2022/03/01	3	104.83	18	104.67	104.50	-15	26,204	-0.06%
2022/02/25	55.1	103.01	13	103.23	103.00	42.1	26,220	0.16%
2022/02/24	16.1	103.19	4	103.00	102.50	12	26,098	0.05%
2022/02/23	3.1	104.51	5.9	104.93	105.00	-2.9	25,606	-0.01%
2022/02/22	9.2	104.57	1.6	104.69	104.50	7.6	25,709	0.03%
2022/02/21	10.1	105.90	2	106.25	106.00	8.1	25,784	0.03%
2022/02/18	0.1	105.50	6	105.33	105.50	-6	25,924	-0.02%
2022/02/17	1.2	105.92	3	105.67	106.00	-1.8	25,998	-0.01%
2022/02/16	1.2	105.00	1	105.50	105.50	0.2	26,003	0.00%
2022/02/15	3	104.17	15	104.63	104.00	-12	26,223	-0.05%
2022/02/14	4.2	104.01	1.3	104.12	104.00	2.8	26,310	0.01%
2022/02/11	2.3	105.07	1	105.50	106.00	1.3	26,318	0.01%
2022/02/10	3	105.84	9.1	106.33	106.50	-6.1	26,440	-0.02%
2022/02/09	5.5	105.77	13	106.08	106.50	-7.5	26,437	-0.03%
2022/02/08	18.1	105.64	24	105.25	105.50	-5.9	26,352	-0.02%
2022/02/07	4.2	102.88	3.2	103.36	103.00	1	25,826	0.00%
2022/01/26	10.2	102.16	4	102.00	102.00	6.2	25,471	0.02%
2022/01/25	13	102.54	0.2	103.00	103.00	12.8	25,257	0.05%
2022/01/24	10	103.00	15.2	103.76	103.00	-5.2	25,076	-0.02%
2022/01/21	12.5	102.27	31	102.02	102.00	-18.5	24,727	-0.07%
2022/01/20	17.2	103.14	3	103.67	103.00	14.2	24,415	0.06%
2022/01/19	13	103.58	10	104.10	103.50	3	24,199	0.01%
2022/01/18	3.1	104.01	2	104.00	103.50	1.1	24,100	0.00%
2022/01/17	13.4	103.63	1	104.00	103.50	12.4	24,204	0.05%
2022/01/14	30	103.63	0	0.00	103.50	30	24,181	0.12%
2022/01/13	5	105.00	105.1	105.46	105.50	-100.1	24,050	-0.42%	大賣/
2022/01/12	24	104.04	4	104.13	104.50	20	24,214	0.08%
2022/01/11	17.4	104.21	13.3	104.84	104.50	4.1	24,338	0.02%
2022/01/10	38	105.26	5.9	105.08	104.50	32.1	24,605	0.13%
2022/01/07	27.1	106.48	48.5	106.90	106.50	-21.4	24,846	-0.09%
2022/01/06	39.1	107.12	21	107.12	107.00	18.1	24,497	0.07%
2022/01/05	86.2	108.81	184.7	108.45	109.00	-98.5	23,990	-0.41%	大賣/
2022/01/04	29	103.84	7	103.93	103.50	22	22,264	0.10%
2022/01/03	12.2	103.96	10	105.00	103.00	2.2	22,420	0.01%
2021/12/30	12.1	104.05	0.9	104.50	104.00	11.3	22,693	0.05%
2021/12/29	4	104.63	3	104.67	105.00	1	23,058	0.00%
2021/12/28	2	105.00	22.2	104.98	105.50	-20.2	23,528	-0.09%
2021/12/27	0	0.00	3.7	104.37	104.50	-3.7	23,690	-0.02%
2021/12/24	15	104.07	18	104.72	104.00	-3	24,112	-0.01%
2021/12/23	1	104.00	7	104.00	104.00	-6	24,295	-0.02%
2021/12/22	5.5	103.54	0	0.00	103.50	5.5	24,599	0.02%
2021/12/21	0	0.00	15.2	103.93	104.50	-15.2	24,777	-0.06%
2021/12/20	18.2	103.11	2	103.00	103.00	16.2	24,788	0.07%
2021/12/17	18.1	103.28	13	103.88	103.50	5.1	24,743	0.02%
2021/12/16	22	103.84	1.1	104.00	103.50	20.9	24,530	0.09%
2021/12/15	7.2	104.17	14.2	104.96	105.00	-7	24,606	-0.03%
2021/12/14	13.1	104.16	16	104.38	104.50	-3	24,867	-0.01%
2021/12/13	4	105.00	6	104.92	104.50	-2	24,882	-0.01%
2021/12/10	16.3	105.07	2.3	105.07	105.00	14	25,648	0.05%
2021/12/09	0.4	105.50	10.5	105.98	106.00	-10.1	25,628	-0.04%
2021/12/08	28.2	105.61	11	106.95	105.00	17.2	25,632	0.07%
2021/12/07	15	105.93	0	0.00	106.00	15	25,267	0.06%
2021/12/06	14	106.00	226.7	106.06	106.50	-212.6	25,185	-0.84%	大賣/鉅額交易
2021/12/03	2.1	105.50	11.2	106.00	105.00	-9.1	25,281	-0.04%
2021/12/02	18.4	105.12	14	106.36	105.00	4.4	25,365	0.02%
2021/12/01	1.1	105.50	25	105.44	105.50	-23.9	25,219	-0.09%
2021/11/30	16.3	103.99	14	105.00	103.50	2.3	25,243	0.01%
2021/11/29	25.3	103.57	70.1	103.96	103.50	-44.8	24,913	-0.18%
2021/11/26	36.6	104.06	2	104.00	103.50	34.6	24,820	0.14%
2021/11/25	22.2	105.21	17.5	106.31	105.00	4.8	24,927	0.02%
2021/11/24	26.4	105.08	3	104.83	105.50	23.4	24,868	0.09%
2021/11/23	19.1	106.06	2	106.00	106.00	17.1	24,601	0.07%
2021/11/22	189.1	106.99	1	107.00	106.50	188.1	24,446	0.77%	大買/鉅額交易
2021/11/19	37.3	106.95	7	107.14	106.50	30.3	24,384	0.12%
2021/11/18	5.2	106.71	6.6	106.92	107.00	-1.4	24,337	-0.01%
2021/11/17	23	107.13	0	0.00	107.00	23	24,205	0.10%
2021/11/16	0	0.00	5	108.30	108.00	-5	24,180	-0.02%
2021/11/15	2	108.50	5.1	109.38	108.00	-3.1	24,775	-0.01%
2021/11/12	2	108.25	7	108.64	109.00	-5	24,877	-0.02%
2021/11/11	9.1	107.78	6	107.58	107.50	3.1	24,858	0.01%
2021/11/10	1	109.50	18	109.00	109.00	-17	25,126	-0.07%
2021/11/09	0.7	107.87	5.1	107.51	108.00	-4.4	25,521	-0.02%
2021/11/08	12	107.25	4	107.25	107.50	8	25,431	0.03%
2021/11/05	8.7	108.34	11.4	108.39	109.00	-2.7	25,877	-0.01%
2021/11/04	8	108.00	4.5	108.28	108.00	3.5	26,297	0.01%
2021/11/03	5	107.80	4	108.38	107.50	1	26,495	0.00%
2021/11/02	7	107.86	8.5	108.12	107.50	-1.5	26,978	-0.01%
2021/11/01	31	107.32	1.1	107.50	106.50	29.9	26,974	0.11%
2021/10/29	7.1	107.01	1	107.50	107.00	6.1	27,025	0.02%
2021/10/28	1	108.00	0.1	108.50	108.50	1	27,041	0.00%
2021/10/27	8	108.00	1	108.00	108.00	7	27,205	0.03%
2021/10/26	1.1	108.95	0.4	108.57	109.00	0.8	27,413	0.00%
2021/10/25	1	109.00	2	108.50	108.00	-1	27,459	0.00%
2021/10/21	20.1	108.00	9	108.00	108.00	11.1	27,868	0.04%
2021/10/20	7.1	107.43	11	107.45	107.50	-4	27,916	-0.01%
2021/10/19	10.6	107.19	6.2	108.07	107.00	4.5	27,785	0.02%
2021/10/18	13	108.15	8.4	108.95	107.50	4.7	28,334	0.02%
2021/10/15	27.6	108.81	25.9	109.29	109.50	1.7	28,682	0.01%
2021/10/14	6.1	106.66	1	107.00	106.50	5.1	28,303	0.02%
2021/10/13	5	105.30	4	105.63	105.50	1	28,537	0.00%
2021/10/12	10	105.00	5	105.20	105.00	5	28,786	0.02%
2021/10/08	1.5	107.33	6	107.67	108.00	-4.5	29,185	-0.02%
2021/10/07	3.7	105.22	16.6	106.08	107.00	-12.9	29,179	-0.04%
2021/10/06	7	103.50	14	103.79	103.00	-7	29,150	-0.02%
2021/10/05	34.4	101.59	0	0.00	101.50	34.4	28,786	0.12%
2021/10/04	9	103.11	18.2	103.12	103.00	-9.2	28,567	-0.03%
2021/10/01	23.8	103.41	10	103.50	103.00	13.8	28,543	0.05%
2021/09/30	8.1	105.07	2	105.00	105.00	6.1	28,439	0.02%
2021/09/29	20.7	104.88	3	104.83	105.00	17.7	28,792	0.06%
2021/09/28	30.2	106.45	0	0.00	106.50	30.2	29,592	0.10%
2021/09/27	4	107.75	1	107.50	107.50	3	29,497	0.01%
2021/09/24	2.3	107.48	0	0.00	107.50	2.3	29,530	0.01%
2021/09/23	9.1	106.83	2	106.50	106.50	7.1	29,793	0.02%
2021/09/22	13.4	106.53	1	107.00	107.00	12.4	29,774	0.04%
2021/09/17	1.1	108.55	2	109.00	108.50	-0.9	29,528	0.00%
2021/09/16	9	108.06	0.4	108.00	107.50	8.6	29,476	0.03%
2021/09/15	36	109.29	15	110.00	108.50	21	29,612	0.07%
2021/09/14	4.2	107.76	0	0.00	107.50	4.2	29,019	0.01%
2021/09/13	3.2	106.87	5	106.60	106.50	-1.8	29,065	-0.01%
2021/09/10	2	107.76	4	107.88	108.00	-2	29,390	-0.01%
2021/09/09	6	107.00	2	107.25	107.00	4	29,660	0.01%
2021/09/08	8	107.63	3	107.67	107.50	5	29,623	0.02%
2021/09/07	12	108.83	7.8	108.62	108.50	4.2	29,547	0.01%
2021/09/06	16	111.34	1.1	111.56	111.00	14.9	29,553	0.05%
2021/09/03	23	112.22	13.5	112.33	112.50	9.5	29,849	0.03%
2021/09/02	8.6	111.17	6.5	111.73	111.50	2.1	29,768	0.01%
2021/09/01	7	110.71	3	110.90	111.00	4.1	29,654	0.01%
2021/08/31	2	109.75	8	109.31	111.00	-6	29,587	-0.02%
2021/08/30	1	107.50	1	109.00	109.00	0	29,418	0.00%
2021/08/27	2.4	107.79	1.1	107.53	108.00	1.3	29,666	0.00%
2021/08/26	1.3	108.08	6	107.58	107.50	-4.7	29,835	-0.02%
2021/08/25	2.1	108.74	1	108.00	108.50	1.1	30,168	0.00%
2021/08/24	2	108.25	6	108.25	109.00	-4	30,304	-0.01%
2021/08/23	8	107.50	11.4	106.89	107.50	-3.4	30,576	-0.01%
2021/08/20	5	103.40	20.5	103.93	104.50	-15.4	30,649	-0.05%
2021/08/19	27	103.91	8	103.88	103.00	19	31,163	0.06%
2021/08/18	15.1	105.57	7.1	106.01	107.00	8	30,717	0.03%
2021/08/17	3.2	107.17	10	106.90	106.50	-6.9	31,031	-0.02%
2021/08/16	6.3	107.67	14.4	107.36	107.50	-8.1	31,124	-0.03%
2021/08/13	9.1	109.00	4.2	109.37	109.00	4.9	31,441	0.02%
2021/08/12	36	109.00	23.8	108.92	109.00	12.2	31,378	0.04%
2021/08/11	24.7	107.10	13	108.08	109.00	11.7	31,859	0.04%
2021/08/10	146	110.93	15	109.17	108.50	131	32,440	0.40%	大買/鉅額交易
2021/08/09	4.1	111.39	2.1	112.00	112.00	2	33,341	0.01%
2021/08/06	8.3	112.25	8	112.69	112.50	0.3	33,684	0.00%
2021/08/05	6	111.35	0	0.00	112.00	6	34,169	0.02%
2021/08/04	4.2	111.74	3	112.17	112.00	1.2	36,329	0.00%
2021/08/03	20.4	111.13	0.8	112.00	111.50	19.6	37,309	0.05%
2021/08/02	1	110.50	15	112.03	113.00	-14	37,640	-0.04%
2021/07/30	5	110.00	1	110.50	110.00	4	38,246	0.01%
2021/07/29	1.1	111.00	2	111.00	111.00	-0.9	38,400	0.00%
2021/07/28	8.2	109.99	1	110.50	110.50	7.2	39,142	0.02%
2021/07/27	2	110.75	3	111.50	111.50	-1	40,042	0.00%
2021/07/26	13.4	109.63	14	109.86	110.00	-0.6	40,774	0.00%
2021/07/23	6	110.58	4	110.88	110.50	2	40,978	0.00%
2021/07/22	25	110.49	5.7	110.95	110.50	19.3	41,267	0.05%
2021/07/21	41.5	113.67	15.3	113.30	112.50	26.3	41,185	0.06%
2021/07/20	21.9	114.83	12.3	114.85	114.50	9.7	40,817	0.02%
2021/07/19	35.3	117.30	7.3	117.22	116.50	28	41,033	0.07%
2021/07/16	12.8	118.62	5.2	118.71	119.50	7.6	41,627	0.02%
2021/07/15	27.3	118.84	42.7	118.95	119.50	-15.4	41,646	-0.04%
2021/07/14	3	116.83	6.4	117.05	116.00	-3.4	41,038	-0.01%
2021/07/13	11.1	116.50	29.1	116.36	116.50	-18	41,122	-0.04%
2021/07/12	6	115.00	8.7	115.06	115.00	-2.7	41,396	-0.01%
2021/07/09	10.2	113.80	7	113.21	114.00	3.2	41,770	0.01%
2021/07/08	5	115.40	1	116.00	115.50	4	42,184	0.01%
2021/07/07	50.3	116.32	9.3	115.45	115.00	41	42,614	0.10%
2021/07/06	34.2	116.54	18.1	116.50	116.50	16.1	43,302	0.04%
2021/07/05	5.3	115.28	45.5	115.41	117.00	-40.2	43,911	-0.09%
2021/07/02	10.2	111.66	1	112.00	111.50	9.2	43,223	0.02%
2021/07/01	20.4	112.37	4.8	112.00	112.00	15.6	43,510	0.04%
2021/06/30	10.2	112.70	8	113.00	112.00	2.2	43,940	0.00%
2021/06/29	8	111.81	2.8	112.04	111.50	5.2	45,039	0.01%
2021/06/28	18	111.94	8.9	111.94	111.50	9.1	46,909	0.02%
2021/06/25	9.2	113.79	28.1	113.86	113.00	-18.9	47,286	-0.04%
2021/06/24	9.5	112.64	8.8	112.95	113.00	0.7	47,379	0.00%
2021/06/23	12	110.13	23	110.78	111.50	-11	47,741	-0.02%
2021/06/22	14.1	109.36	3.3	109.46	108.50	10.9	48,354	0.02%
2021/06/21	29.6	109.13	0	0.00	108.50	29.6	49,335	0.06%
2021/06/18	3.2	112.00	0.8	112.00	111.50	2.4	50,635	0.00%
2021/06/17	11	111.32	6	112.17	113.00	5	51,947	0.01%
2021/06/16	9.3	112.07	74	112.01	111.50	-64.8	54,351	-0.12%
2021/06/15	9.3	112.73	4	112.63	113.00	5.3	56,251	0.01%
2021/06/11	7	113.29	39	112.56	113.50	-32	58,242	-0.06%
2021/06/10	2	111.00	4	111.25	110.50	-2	59,189	0.00%
2021/06/09	5	109.80	1	110.50	109.50	4	60,027	0.01%
2021/06/08	6.1	110.43	1	111.00	110.50	5.1	61,243	0.01%
2021/06/07	12	110.42	6	110.42	110.50	6	62,197	0.01%
2021/06/04	12	110.13	10	110.65	112.00	2	62,654	0.00%
2021/06/03	11	111.82	1	111.00	111.00	10	62,906	0.02%
2021/06/02	16.1	112.57	7	113.14	112.00	9.1	63,414	0.01%
2021/06/01	4.3	114.02	3.1	114.33	114.50	1.3	64,306	0.00%
2021/05/31	18.1	113.03	36	112.92	113.50	-18	65,255	-0.03%
2021/05/28	14	110.89	9	110.72	111.00	5	66,126	0.01%
2021/05/27	13	108.73	8.1	109.07	109.50	4.9	66,575	0.01%
2021/05/26	24	112.54	6.5	111.05	111.50	17.5	67,559	0.03%
2021/05/25	29.1	112.48	33.3	112.19	112.00	-4.2	69,013	-0.01%
2021/05/24	9.5	108.78	10.6	108.62	109.50	-1	69,079	0.00%
2021/05/21	38	108.57	72.3	108.98	109.50	-34.3	69,408	-0.05%
2021/05/20	1	105.50	23.3	105.76	106.00	-22.3	69,516	-0.03%
2021/05/19	26.3	105.22	18.6	105.59	105.00	7.7	70,236	0.01%
2021/05/18	7.1	104.38	38.9	104.84	107.00	-31.8	70,231	-0.05%
2021/05/17	45.6	99.42	65.8	99.54	98.20	-20.2	70,387	-0.03%
2021/05/14	12.3	104.97	37.1	104.66	104.50	-24.8	70,236	-0.04%
2021/05/13	50.6	101.98	102.2	103.16	103.00	-51.5	70,571	-0.07%	大賣/
2021/05/12	106.6	100.40	135.1	101.07	102.00	-28.4	70,334	-0.04%	大買/大賣/
2021/05/11	46.5	108.14	15.1	108.41	107.00	31.4	69,233	0.05%
2021/05/10	24.9	113.59	12	113.13	113.00	12.9	69,994	0.02%
2021/05/07	10.5	116.20	52.5	116.34	117.50	-42.1	72,312	-0.06%
2021/05/06	4.2	111.77	9.2	111.95	112.50	-5.1	73,359	-0.01%
2021/05/05	17.3	111.14	27.2	111.46	110.00	-9.9	74,195	-0.01%
2021/05/04	38.3	109.36	42.4	109.20	108.50	-4.1	75,249	-0.01%
2021/05/03	56.4	113.12	13.4	113.05	112.50	43.1	76,133	0.06%
2021/04/29	13.4	117.05	10.4	118.04	116.00	3	78,603	0.00%
2021/04/28	52.2	117.19	6.1	117.25	117.00	46.1	79,282	0.06%
2021/04/27	42.4	118.92	37	119.73	118.50	5.4	80,842	0.01%
2021/04/26	34.8	118.44	6.8	118.30	117.50	28	81,368	0.03%
2021/04/23	10	117.97	61.8	117.99	119.00	-51.8	82,262	-0.06%
2021/04/22	43.4	118.57	20.6	119.02	117.50	22.8	84,441	0.03%
2021/04/21	49	120.49	15.1	120.50	120.00	33.9	88,574	0.04%
2021/04/20	17.3	121.74	13.2	121.77	122.00	4	89,305	0.00%
2021/04/19	10.5	121.82	10.1	122.00	121.50	0.4	90,633	0.00%
2021/04/16	13.4	122.93	10.3	122.95	123.50	3.1	91,260	0.00%
2021/04/15	27.3	120.43	20	120.70	121.00	7.3	92,273	0.01%
2021/04/14	37.9	122.11	34.1	120.86	121.50	3.9	93,500	0.00%
2021/04/13	11.9	122.47	37.6	122.34	122.50	-25.7	96,281	-0.03%
2021/04/12	29.6	120.52	73	120.28	120.50	-43.4	99,322	-0.04%
2021/04/09	52	120.75	14	121.86	120.00	38	102,027	0.04%
2021/04/08	15.1	122.53	10	122.45	122.50	5.1	101,224	0.01%
2021/04/07	7	123.36	7.8	123.82	123.50	-0.8	101,243	0.00%
2021/04/06	21	123.17	37.1	122.72	122.50	-16.1	101,439	-0.02%
2021/04/01	81.6	122.09	67	121.84	121.50	14.7	101,864	0.01%
2021/03/31	133.6	124.84	53.9	124.98	124.00	79.7	102,143	0.08%	大買/
2021/03/30	22.1	129.38	15.6	129.35	129.50	6.6	100,661	0.01%
2021/03/29	16.8	127.97	14.6	128.24	128.50	2.2	100,823	0.00%
2021/03/26	47.2	126.68	16.2	126.91	126.50	31	101,700	0.03%
2021/03/25	46.8	126.73	35.3	127.50	126.50	11.5	101,299	0.01%
2021/03/24	98.6	129.43	53.5	129.68	128.00	45.1	100,686	0.04%
2021/03/23	68.6	132.69	25.1	131.97	130.50	43.5	99,806	0.04%
2021/03/22	36.5	126.72	64.3	128.00	130.00	-27.7	98,701	-0.03%
2021/03/19	68	124.97	126.9	124.48	123.50	-58.9	97,546	-0.06%	大賣/
2021/03/18	32	129.49	89.1	130.05	129.50	-57.1	95,637	-0.06%
2021/03/17	51.1	126.14	101.3	125.78	126.00	-50.2	94,357	-0.05%	大賣/
2021/03/16	19.5	122.37	45.9	122.62	123.00	-26.4	92,873	-0.03%
2021/03/15	19.5	120.86	38.7	120.46	121.00	-19.2	92,452	-0.02%
2021/03/12	27.7	119.10	71.1	119.46	120.00	-43.3	93,263	-0.05%
2021/03/11	66.7	117.25	57.3	116.76	117.00	9.4	94,385	0.01%
2021/03/10	31.4	116.32	25.1	115.96	115.50	6.3	93,926	0.01%
2021/03/09	8.7	112.94	21.4	113.46	115.00	-12.7	93,640	-0.01%
2021/03/08	20.4	114.63	7.3	114.22	113.50	13.1	93,481	0.01%
2021/03/05	42.2	114.99	35.5	114.73	115.00	6.8	92,985	0.01%
2021/03/04	25.8	113.96	11.5	113.71	114.50	14.3	92,545	0.02%
2021/03/03	23.1	114.53	32.4	114.57	115.50	-9.3	91,575	-0.01%
2021/03/02	115.3	113.83	12.2	113.82	112.00	103.1	90,689	0.11%	大買/鉅額交易
2021/02/26	107.4	113.03	31	113.55	112.00	76.4	90,179	0.08%	大買/
2021/02/25	23.3	115.29	88.5	115.37	116.50	-65.2	88,553	-0.07%
2021/02/24	29.4	111.87	35.1	112.62	110.50	-5.7	87,097	-0.01%
2021/02/23	40.1	109.79	39.2	110.68	111.50	0.8	86,598	0.00%
2021/02/22	34.7	112.30	16	112.38	111.00	18.7	86,137	0.02%
2021/02/19	67.9	110.41	8	110.38	110.00	59.9	85,645	0.07%
2021/02/18	19.1	113.58	7	113.64	113.00	12.1	84,850	0.01%
2021/02/17	82.3	114.30	38.8	114.17	114.00	43.6	84,908	0.05%
2021/02/05	92.7	114.19	20	114.54	113.50	72.7	83,928	0.09%
2021/02/04	20.6	114.35	22	114.05	114.00	-1.4	83,134	0.00%
2021/02/03	16.3	116.37	33.3	116.45	116.50	-17	82,680	-0.02%
2021/02/02	47.3	116.08	47.1	116.73	116.50	0.2	82,107	0.00%
2021/02/01	48.5	111.26	100	110.29	113.00	-51.5	81,389	-0.06%
2021/01/29	123.5	114.85	37	115.15	111.50	86.5	79,640	0.11%	大買/
2021/01/28	53.4	118.97	47.2	118.95	118.50	6.2	76,874	0.01%
2021/01/27	26.2	123.34	27.8	123.47	123.00	-1.7	75,136	0.00%
2021/01/26	46.3	122.23	51.4	122.26	122.00	-5.2	73,916	-0.01%
2021/01/25	41.8	120.19	74	120.66	123.00	-32.2	72,070	-0.04%
2021/01/22	96.6	120.28	180.7	120.59	121.50	-84.1	70,174	-0.12%	大賣/
2021/01/21	10.5	116.24	25.9	116.50	117.00	-15.4	67,021	-0.02%
2021/01/20	77.3	116.32	95.2	116.07	114.50	-17.9	66,129	-0.03%
2021/01/19	90.1	115.16	31.2	115.17	115.00	58.9	64,197	0.09%
2021/01/18	37.3	112.98	33	113.20	114.00	4.3	63,005	0.01%
2021/01/15	90.3	115.98	131.7	115.86	115.50	-41.4	61,737	-0.07%	大賣/
2021/01/14	146.2	113.02	279.2	113.12	116.00	-133.1	59,302	-0.22%	大買/大賣/鉅額交易
2021/01/13	18.1	105.80	116	105.92	106.50	-97.9	54,542	-0.18%	大賣/
2021/01/12	61	104.14	74.2	104.44	104.00	-13.1	53,983	-0.02%
2021/01/11	29.2	107.40	57.6	107.37	107.50	-28.4	53,647	-0.05%
2021/01/08	97.8	107.76	149.6	106.85	108.00	-51.9	53,291	-0.10%	大賣/
2021/01/07	66.2	106.79	116	106.32	107.00	-49.9	51,832	-0.10%	大賣/
2021/01/06	209.1	106.38	397.7	105.76	105.00	-188.5	50,561	-0.37%	大買/大賣/鉅額交易
2021/01/05	221.7	102.74	204.2	103.13	104.00	17.5	47,274	0.04%	大買/大賣/
2021/01/04	297.6	96.96	293.6	96.54	99.90	4	44,037	0.01%	大買/大賣/
2020/12/31	19.1	91.78	22	91.72	92.00	-2.9	40,427	-0.01%
2020/12/30	13.9	90.79	14.3	91.14	91.60	-0.4	40,179	0.00%
2020/12/29	37.2	90.96	130.6	90.67	90.40	-93.4	39,796	-0.23%	大賣/
2020/12/28	187.2	92.09	193.3	92.41	91.80	-6.1	39,355	-0.02%	大買/大賣/
2020/12/25	205.2	91.16	147.6	91.62	91.80	57.6	38,556	0.15%	大買/大賣/
2020/12/24	8.2	89.32	30.2	89.44	89.60	-22	37,188	-0.06%
2020/12/23	15.5	88.95	40.1	88.89	88.80	-24.6	37,032	-0.07%
2020/12/22	65.1	89.19	107.1	89.25	87.70	-42	36,732	-0.11%	大賣/
2020/12/21	23.7	87.80	1.4	87.87	88.00	22.3	36,124	0.06%
2020/12/18	7.2	87.88	115.3	87.86	87.70	-108.1	35,941	-0.30%	大賣/鉅額交易
2020/12/17	16.1	88.00	73	87.66	87.80	-56.9	35,866	-0.16%
2020/12/16	90	87.77	20.8	87.83	88.20	69.2	35,716	0.19%
2020/12/15	16	86.95	28	86.77	87.10	-12	35,463	-0.03%
2020/12/14	10.1	88.20	15	88.54	87.70	-4.9	35,162	-0.01%
2020/12/11	34	86.95	44	87.35	87.60	-10	34,666	-0.03%
2020/12/10	23.5	87.82	181	87.82	87.70	-157.5	33,930	-0.46%	大賣/鉅額交易
2020/12/09	23	89.03	145.2	88.80	89.00	-122.2	33,480	-0.37%	大賣/鉅額交易
2020/12/08	173	88.44	62	88.42	87.60	111	32,621	0.34%	大買/鉅額交易
2020/12/07	214.8	86.22	226.5	85.97	87.90	-11.7	31,140	-0.04%	大買/大賣/
2020/12/04	40.5	82.91	33.3	83.03	82.90	7.2	28,798	0.02%
2020/12/03	12	82.15	4.1	82.20	82.00	8	28,368	0.03%
2020/12/02	8.1	82.51	6.1	82.53	82.70	2	28,204	0.01%
2020/12/01	8	82.55	9.4	82.68	82.90	-1.4	28,227	0.00%
2020/11/30	6	82.37	4	82.70	82.30	2	28,504	0.01%
2020/11/27	2.1	82.70	36.9	82.54	82.60	-34.8	27,917	-0.12%
2020/11/26	72.6	82.83	24	82.90	83.00	48.6	27,869	0.17%
2020/11/25	11.1	81.90	5.4	81.97	82.00	5.7	27,823	0.02%
2020/11/24	12.5	82.30	2.3	82.67	82.00	10.2	27,853	0.04%
2020/11/23	6.6	82.70	7	82.73	82.90	-0.4	27,877	0.00%
2020/11/20	8	82.38	3	82.40	82.50	5	27,738	0.02%
2020/11/19	9.9	82.61	49	82.69	82.90	-39.1	27,618	-0.14%
2020/11/18	7.1	83.00	37.9	83.09	83.20	-30.9	27,595	-0.11%
2020/11/17	1.6	82.45	24.1	82.72	83.00	-22.5	27,491	-0.08%
2020/11/16	10	82.49	65.6	82.57	82.60	-55.6	27,885	-0.20%
2020/11/13	8	81.56	104.1	81.31	81.40	-96.1	27,577	-0.35%	大賣/
2020/11/12	161	81.68	73.9	81.77	81.90	87.1	27,494	0.32%	大買/
2020/11/11	40	81.17	42.7	81.14	81.60	-2.7	27,213	-0.01%
2020/11/10	3	80.90	10	80.56	80.80	-7	27,174	-0.03%
2020/11/09	17	80.89	29	81.02	81.20	-12	28,235	-0.04%
2020/11/06	8	79.53	10.1	79.58	79.70	-2.1	28,321	-0.01%
2020/11/05	0.1	78.90	2.7	79.00	79.00	-2.6	28,488	-0.01%
2020/11/04	6	78.68	9	78.99	78.80	-3	29,073	-0.01%
2020/11/03	6	78.35	5	78.30	78.30	1	29,122	0.00%
2020/11/02	3	77.90	7.6	78.07	78.30	-4.6	29,432	-0.02%
2020/10/30	19	77.45	0	77.80	77.50	19	29,600	0.06%
2020/10/29	7	77.61	6	77.72	78.00	1	29,550	0.00%
2020/10/28	20.1	78.75	3	79.10	78.30	17.1	30,059	0.06%
2020/10/27	9	79.76	23	79.73	80.00	-14	30,234	-0.05%
2020/10/26	6	80.17	1	80.40	80.20	5	30,632	0.02%
2020/10/23	14	80.72	0	0.00	80.70	14	31,049	0.05%
2020/10/22	1	80.80	4	80.65	80.80	-3	32,073	-0.01%
2020/10/21	39	80.82	3	81.00	80.40	36	32,779	0.11%
2020/10/20	49	81.36	77.9	81.41	81.40	-28.9	33,058	-0.09%
2020/10/19	85	80.92	103.1	81.18	81.30	-18.1	33,610	-0.05%	大賣/
2020/10/16	47.5	79.09	62	79.24	78.60	-14.5	33,408	-0.04%
2020/10/15	0	0.00	6	78.18	78.10	-6	33,847	-0.02%
2020/10/14	20	78.21	3	78.27	78.00	17	34,602	0.05%
2020/10/13	8	78.39	9	78.69	78.90	-1	34,800	0.00%
2020/10/12	1.1	78.59	37.1	78.48	78.70	-36	35,259	-0.10%
2020/10/08	24.1	77.71	12.2	77.89	78.00	11.9	35,425	0.03%
2020/10/07	15	77.50	0	0.00	77.40	15	35,744	0.04%
2020/10/06	3	77.90	0	0.00	77.80	3	36,066	0.01%
2020/10/05	1	77.60	10	78.03	77.70	-9	36,653	-0.02%
2020/09/30	24	77.69	14.5	77.56	77.40	9.5	37,159	0.03%
2020/09/29	24	77.71	8	77.58	77.00	16	37,455	0.04%
2020/09/28	13	76.25	17	76.27	76.90	-4	37,793	-0.01%
2020/09/25	27.1	74.59	1	74.80	74.30	26.1	38,001	0.07%
2020/09/24	40.2	75.48	3	75.10	75.00	37.2	38,076	0.10%
2020/09/23	9	76.69	1.8	76.89	76.70	7.2	37,687	0.02%
2020/09/22	12	77.05	0	0.00	76.80	12	38,132	0.03%
2020/09/21	18	77.65	2	77.70	77.40	16	38,706	0.04%
2020/09/18	18	77.74	0	0.00	77.60	18	40,000	0.04%
2020/09/17	27	78.71	33	78.15	78.10	-6	40,947	-0.01%
2020/09/16	14	78.83	4.2	78.80	78.80	9.8	41,362	0.02%
2020/09/15	5	79.14	25	79.14	79.10	-20	41,339	-0.05%
2020/09/14	8	79.29	33	79.23	79.40	-25	41,646	-0.06%
2020/09/11	0.2	78.50	8	78.36	78.50	-7.8	41,491	-0.02%
2020/09/10	8	78.46	19	78.42	78.50	-11	41,523	-0.03%
2020/09/09	21	77.17	10	77.61	77.90	11	41,410	0.03%
2020/09/08	10	77.87	5.9	77.72	77.50	4.1	41,473	0.01%
2020/09/07	2	77.15	4.8	77.17	77.30	-2.8	41,611	-0.01%
2020/09/04	20	76.88	4	76.90	76.90	16	41,954	0.04%
2020/09/03	20	78.37	13	78.62	77.70	7	41,789	0.02%
2020/09/02	6	77.11	3	77.63	77.80	3	41,734	0.01%
2020/09/01	13	76.87	3.8	76.91	77.00	9.2	42,211	0.02%
2020/08/31	21	77.36	1	77.60	76.90	20	42,474	0.05%
2020/08/28	15	77.55	5	77.28	77.50	10	42,692	0.02%
2020/08/27	29.4	77.78	5	77.70	77.50	24.4	42,988	0.06%
2020/08/26	0	0.00	6	78.02	78.20	-6	43,281	-0.01%
2020/08/25	7	78.14	6	78.32	78.30	1	43,441	0.00%
2020/08/24	16	77.87	2	77.95	77.60	14	43,891	0.03%
2020/08/21	5	77.84	6	78.07	78.20	-1	43,964	0.00%
2020/08/20	59	77.44	15	77.31	77.10	44	43,929	0.10%
2020/08/19	4	79.53	5	80.08	79.30	-1	43,368	0.00%
2020/08/18	24.5	80.03	36.5	79.71	79.80	-12	43,283	-0.03%
2020/08/17	5	80.12	0	0.00	80.20	5	43,604	0.01%
2020/08/14	12	79.99	10	80.50	80.40	2	43,618	0.00%
2020/08/13	61	80.06	45.2	81.46	79.50	15.8	43,559	0.04%
2020/08/12	1	80.10	23.1	80.71	81.40	-22.1	42,948	-0.05%
2020/08/11	17	80.05	22	79.99	79.80	-5	43,139	-0.01%
2020/08/10	11	80.19	24	80.21	80.50	-13	43,407	-0.03%
2020/08/07	54	78.61	42.2	79.01	78.30	11.8	43,275	0.03%
2020/08/06	29	79.22	13	79.37	79.00	16	43,625	0.04%
2020/08/05	28	78.22	5	78.08	77.90	23	43,829	0.05%
2020/08/04	12	77.77	13.2	77.87	78.10	-1.2	44,340	0.00%
2020/08/03	43.1	77.63	5.2	77.95	77.10	38	44,597	0.09%
2020/07/31	12	78.83	20	78.99	78.40	-8	44,108	-0.02%
2020/07/30	16	77.94	14	78.03	78.00	2	43,832	0.00%
2020/07/29	79	78.45	10.8	78.69	78.00	68.2	43,666	0.16%
2020/07/28	79.9	79.15	52	81.31	78.40	27.9	43,848	0.06%
2020/07/27	46.2	78.51	16	79.29	78.00	30.2	43,342	0.07%
2020/07/24	28	80.87	12	81.20	80.00	16	42,760	0.04%
2020/07/23	117.1	81.70	31.8	82.06	82.10	85.3	42,348	0.20%	大買/
2020/07/22	36	85.52	33.4	85.66	85.90	2.6	41,517	0.01%
2020/07/21	80.4	85.55	17.2	85.32	85.30	63.2	40,594	0.16%
2020/07/20	49	86.32	93	86.88	86.80	-44	39,798	-0.11%
2020/07/17	93	88.05	23	87.95	88.00	70	39,066	0.18%
2020/07/16	28	87.15	9.1	87.71	87.60	19	39,095	0.05%
2020/07/15	11.4	86.88	31	86.94	86.60	-19.6	38,790	-0.05%
2020/07/14	1	86.30	6	86.77	86.30	-5	39,163	-0.01%
2020/07/13	3	86.20	30	86.17	86.70	-27	39,298	-0.07%
2020/07/10	54.4	85.26	16	85.24	84.80	38.4	39,392	0.10%
2020/07/09	45.1	86.10	24.1	86.23	86.20	21	39,134	0.05%
2020/07/08	26	86.85	9.1	86.91	87.00	16.9	38,728	0.04%
2020/07/07	15	86.25	36	86.79	87.00	-21	38,430	-0.05%
2020/07/06	24.1	86.26	38	86.48	86.40	-13.9	38,484	-0.04%
2020/07/03	44	85.39	78	85.27	85.30	-34	39,251	-0.09%
2020/07/02	58	85.63	32	85.61	86.00	26	39,318	0.07%
2020/07/01	56.6	86.42	140.8	86.10	85.90	-84.2	39,567	-0.21%	大賣/
2020/06/30	65.5	86.10	21.5	86.00	86.30	44	39,234	0.11%
2020/06/29	111	84.24	79	84.35	85.20	32	38,911	0.08%	大買/
2020/06/24	53.5	82.57	170.1	82.98	83.50	-116.6	37,861	-0.31%	大賣/鉅額交易
2020/06/23	33.1	79.72	9	80.09	80.20	24.1	37,387	0.06%
2020/06/22	1.6	78.71	1	78.90	78.90	0.6	37,269	0.00%
2020/06/19	15	78.20	5.2	78.72	78.80	9.8	37,883	0.03%
2020/06/18	1.2	78.17	6	78.53	78.50	-4.8	37,988	-0.01%
2020/06/17	15	78.19	7	78.30	78.20	8	38,713	0.02%
2020/06/16	2.2	78.35	4	78.40	78.40	-1.8	40,122	0.00%
2020/06/15	20.4	77.22	2	77.70	77.00	18.4	41,533	0.04%
2020/06/12	15.2	77.53	18	77.17	78.00	-2.8	42,349	-0.01%
2020/06/11	17	79.48	23	78.86	78.60	-6	42,992	-0.01%
2020/06/10	7	79.59	18	79.79	79.90	-11	43,388	-0.03%
2020/06/09	5	79.38	17.6	79.82	79.50	-12.6	44,767	-0.03%
2020/06/08	5	79.52	38.1	79.43	79.70	-33.1	45,559	-0.07%
2020/06/05	9.1	78.05	8	78.23	78.50	1.1	45,175	0.00%
2020/06/04	12	78.44	14	77.94	78.40	-2	45,232	0.00%
2020/06/03	18.1	78.03	27	78.19	78.10	-9	45,254	-0.02%
2020/06/02	0	0.00	44.1	77.09	77.10	-44.1	45,186	-0.10%
2020/06/01	12.1	76.32	21	76.44	76.20	-8.9	45,106	-0.02%
2020/05/29	2.1	75.13	27	75.70	75.80	-24.9	45,158	-0.06%
2020/05/28	5	75.12	14	75.59	75.30	-9	44,994	-0.02%
2020/05/27	6.3	75.35	8	75.13	75.30	-1.7	45,453	0.00%
2020/05/26	6	74.38	10	74.76	74.80	-4	45,969	-0.01%
2020/05/25	12	73.10	0	0.00	73.60	12	46,216	0.03%
2020/05/22	48.1	73.88	8	74.00	73.60	40.1	46,552	0.09%
2020/05/21	8	74.81	5.1	74.70	74.70	2.9	46,325	0.01%
2020/05/20	24	74.79	9.2	74.78	74.50	14.8	46,417	0.03%
2020/05/19	64.1	75.20	55.5	75.07	74.80	8.6	46,489	0.02%
2020/05/18	34.1	75.32	8	75.40	75.00	26.1	46,100	0.06%
2020/05/15	20.1	77.41	14	77.48	77.10	6.1	45,526	0.01%
2020/05/14	33	78.18	20.2	78.13	78.20	12.8	45,023	0.03%
2020/05/13	26	78.29	52.6	78.39	78.80	-26.6	44,680	-0.06%
2020/05/12	44	77.73	7.2	77.54	77.30	36.8	44,565	0.08%
2020/05/11	7.1	77.93	86.4	78.50	78.90	-79.3	44,747	-0.18%
2020/05/08	43	76.50	36.2	76.35	76.20	6.8	44,242	0.02%
2020/05/07	6.1	75.50	34	75.24	75.20	-27.9	44,308	-0.06%
2020/05/06	29.2	74.39	5	74.78	74.30	24.2	44,218	0.05%
2020/05/05	27	74.27	13	74.29	74.10	14	44,492	0.03%
2020/05/04	37	74.45	2	74.50	74.50	35	44,768	0.08%
2020/04/30	8	76.41	29.1	76.74	77.00	-21.1	44,694	-0.05%
2020/04/29	13	75.77	8	75.79	75.60	5	44,975	0.01%
2020/04/28	11.4	75.04	110.8	74.86	75.20	-99.4	45,609	-0.22%	大賣/
2020/04/27	20	74.60	39	74.87	74.90	-19	47,798	-0.04%
2020/04/24	23	73.90	9	74.07	73.80	14	47,910	0.03%
2020/04/23	10	73.91	4	74.53	74.00	6	48,896	0.01%
2020/04/22	15	73.07	3	73.20	73.90	12	48,768	0.02%
2020/04/21	13	74.49	23	73.86	73.50	-10	48,703	-0.02%
2020/04/20	12	76.09	18.1	76.01	76.20	-6.1	48,171	-0.01%
2020/04/17	52	75.99	70	76.09	75.80	-18	48,024	-0.04%
2020/04/16	15.4	74.60	27	74.26	74.00	-11.6	47,392	-0.02%
2020/04/15	46	74.38	8	74.59	74.10	38	47,157	0.08%
2020/04/14	128	74.04	32.1	74.17	74.40	95.9	47,387	0.20%	大買/
2020/04/13	18	73.33	3	73.13	73.10	15	47,485	0.03%
2020/04/10	10	73.59	5	73.78	73.90	5	47,506	0.01%
2020/04/09	36	75.09	34	74.92	74.00	2	47,817	0.00%
2020/04/08	72	74.14	64	73.56	75.00	8	47,242	0.02%
2020/04/07	10	71.18	21.8	71.15	71.20	-11.8	45,981	-0.03%
2020/04/06	74.1	70.13	18	69.79	70.20	56.1	45,466	0.12%
2020/04/01	12	70.06	7	70.11	70.00	5	44,975	0.01%
2020/03/31	30	70.18	3	70.17	69.90	27	44,733	0.06%
2020/03/30	17	69.68	17.4	69.84	70.00	-0.4	44,283	0.00%
2020/03/27	30	71.12	23	71.19	70.10	7	43,919	0.02%
2020/03/26	20.8	71.21	9	71.12	71.00	11.8	43,204	0.03%
2020/03/25	86	71.81	79.8	71.85	71.40	6.2	43,208	0.01%
2020/03/24	13	69.88	18.8	70.16	69.40	-5.8	42,793	-0.01%
2020/03/23	32	67.85	8	67.89	67.50	24	43,074	0.06%
2020/03/20	39	69.86	64.9	69.65	70.80	-25.9	42,561	-0.06%
2020/03/19	63.5	67.56	37	67.44	66.30	26.5	41,412	0.06%
2020/03/18	26.1	70.45	25	70.71	70.00	1.1	40,185	0.00%
2020/03/17	42	71.21	37	71.03	70.60	5	39,472	0.01%
2020/03/16	26.2	72.48	24	72.40	71.10	2.2	38,858	0.01%
2020/03/13	114.1	70.95	110.1	71.05	74.60	3.9	38,007	0.01%	大買/大賣/
2020/03/12	68	75.53	60	75.57	74.70	8	36,846	0.02%
2020/03/11	34	79.34	12.1	78.77	78.60	21.9	35,761	0.06%
2020/03/10	17	79.01	15.2	79.44	79.40	1.8	35,582	0.01%
2020/03/09	37.2	79.34	4	79.48	79.10	33.2	35,358	0.09%
2020/03/06	20.1	81.20	21	81.28	80.80	-0.9	35,166	0.00%
2020/03/05	5.1	82.80	21	83.12	82.70	-15.9	35,040	-0.05%
2020/03/04	1	81.10	5.4	81.66	81.70	-4.4	35,049	-0.01%
2020/03/03	15	81.11	21.9	81.26	81.00	-6.9	34,888	-0.02%
2020/03/02	19.1	79.04	8	79.78	79.20	11.1	34,638	0.03%
2020/02/27	28.2	80.28	1	80.60	80.30	27.2	34,937	0.08%
2020/02/26	22.2	81.36	11	81.45	81.10	11.2	34,982	0.03%
2020/02/25	314	81.46	313.8	81.80	82.30	0.2	34,763	0.00%	大買/大賣/
2020/02/24	18	80.69	11	80.57	80.70	7	34,847	0.02%
2020/02/21	17	81.88	4.6	81.83	81.70	12.4	35,036	0.04%
2020/02/20	14.2	82.96	21.8	83.41	82.80	-7.6	36,338	-0.02%
2020/02/19	15	82.84	10	84.21	83.80	5	36,346	0.01%
2020/02/18	10	83.20	4	83.20	83.40	6	36,642	0.02%
2020/02/17	41	84.05	6.8	83.93	83.90	34.2	37,750	0.09%
2020/02/14	5	84.80	0.6	84.90	84.90	4.4	38,341	0.01%
2020/02/13	19.1	85.51	6.4	85.67	84.70	12.7	39,439	0.03%
2020/02/12	2	84.50	31	84.64	85.50	-29	40,708	-0.07%
2020/02/11	2	82.45	4	83.03	82.90	-2	41,559	0.00%
2020/02/10	26.2	81.98	9	81.70	82.00	17.2	42,608	0.04%
2020/02/07	6.1	83.10	36.8	82.90	82.90	-30.7	43,602	-0.07%
2020/02/06	16	82.68	36.6	83.50	83.60	-20.6	45,059	-0.05%
2020/02/05	1	82.20	28	82.08	82.20	-27	46,922	-0.06%
2020/02/04	18.1	82.79	31	83.27	82.20	-12.9	48,200	-0.03%
2020/02/03	29	79.37	107.4	81.05	82.20	-78.4	48,094	-0.16%	大賣/
2020/01/31	17.2	83.70	56.9	84.11	83.20	-39.7	47,505	-0.08%
2020/01/30	123	84.18	181	83.25	83.10	-58	47,070	-0.12%	大買/大賣/
2020/01/20	8	92.61	23	92.41	92.30	-15	44,925	-0.03%
2020/01/17	12	92.04	66.3	91.91	92.30	-54.3	44,926	-0.12%
2020/01/16	0	0.00	1	90.00	90.00	-1	44,307	0.00%
2020/01/15	0	0.00	3	90.10	89.90	-3	45,467	-0.01%
2020/01/14	8	89.78	16	89.95	90.00	-8	46,469	-0.02%
2020/01/13	4	89.05	9	89.22	89.60	-5	46,698	-0.01%
2020/01/10	2.6	88.64	37	88.51	89.00	-34.4	47,630	-0.07%
2020/01/09	33.1	87.44	3	87.40	87.10	30.1	48,452	0.06%
2020/01/08	36.4	87.40	13.2	87.26	86.50	23.2	48,573	0.05%
2020/01/07	19	89.66	6	89.55	89.10	13	48,302	0.03%
2020/01/06	9	90.49	5	90.78	90.50	4	48,395	0.01%
2020/01/03	17.2	91.47	20	91.85	91.60	-2.8	48,271	-0.01%
2020/01/02	10	90.55	9	90.80	90.80	1	48,116	0.00%
2019/12/31	0.4	90.70	2.7	90.81	90.80	-2.3	48,193	0.00%
2019/12/30	8	91.08	4.4	91.72	90.90	3.6	48,265	0.01%
2019/12/27	7	91.69	24	91.57	91.50	-17	48,462	-0.04%
2019/12/26	10	90.87	12	90.90	90.80	-2	48,560	0.00%
2019/12/25	2	90.95	0.6	90.80	91.00	1.4	49,146	0.00%
2019/12/24	7	91.00	5	91.10	90.90	2	49,384	0.00%
2019/12/23	10	90.92	7.8	91.00	91.50	2.2	49,552	0.00%
2019/12/20	0	0.00	5.2	91.95	91.10	-5.2	49,578	-0.01%
2019/12/19	1	91.50	10.2	91.79	92.20	-9.2	49,260	-0.02%
2019/12/18	8	92.51	46.3	92.21	92.40	-38.3	48,958	-0.08%
2019/12/17	64	91.55	63.8	91.28	91.60	0.2	48,539	0.00%
2019/12/16	1	91.70	28.6	92.10	91.60	-27.6	48,561	-0.06%
2019/12/13	7	91.03	21.3	91.54	91.00	-14.3	48,552	-0.03%
2019/12/12	11	91.92	18	91.67	91.00	-7	48,727	-0.01%
2019/12/11	101	91.20	13.9	90.94	91.30	87.1	48,865	0.18%	大買/
2019/12/10	1.4	90.21	0	0.00	90.30	1.4	49,354	0.00%
2019/12/09	4	91.25	13	91.18	91.00	-9	49,715	-0.02%
2019/12/06	1	89.70	7.1	90.44	90.50	-6.1	49,472	-0.01%
2019/12/05	2.3	89.70	19	90.22	89.90	-16.7	49,467	-0.03%
2019/12/04	22	88.82	2	89.70	89.50	20	49,622	0.04%
2019/12/03	0	0.00	8.6	89.41	90.00	-8.6	49,672	-0.02%
2019/12/02	19	87.59	38.2	88.52	88.60	-19.2	49,485	-0.04%
2019/11/29	51	89.18	3.2	88.84	88.50	47.8	49,213	0.10%
2019/11/28	4	90.03	15	90.32	89.80	-11	48,897	-0.02%
2019/11/27	0	0.00	14	90.57	90.60	-14	49,237	-0.03%
2019/11/26	12.4	89.90	9.3	90.08	89.90	3.1	49,243	0.01%
2019/11/25	20	89.59	13.2	90.03	89.60	6.8	48,294	0.01%
2019/11/22	13.3	91.55	9	92.00	91.40	4.3	47,978	0.01%
2019/11/21	7	90.87	19.4	91.70	92.50	-12.4	47,972	-0.03%
2019/11/20	11.2	91.68	31.6	91.91	91.90	-20.4	47,375	-0.04%
2019/11/19	32	91.87	115	92.21	92.80	-83	47,024	-0.18%	大賣/
2019/11/18	2.4	90.13	17.8	90.26	90.50	-15.4	45,679	-0.03%
2019/11/15	8	90.08	8	90.44	90.10	0	45,397	0.00%
2019/11/14	36	90.29	66.1	90.79	89.30	-30.1	45,007	-0.07%
2019/11/13	19.5	89.67	32	89.83	89.70	-12.5	44,081	-0.03%
2019/11/12	12.2	89.36	79.8	89.45	91.00	-67.6	43,699	-0.15%
2019/11/11	118.2	87.73	42.8	88.34	87.90	75.4	42,815	0.18%	大買/
2019/11/08	34.4	91.80	55.4	91.59	90.90	-21	41,247	-0.05%
2019/11/07	17.2	90.54	70.9	90.32	90.80	-53.7	39,749	-0.14%
2019/11/06	44	89.59	203	90.27	90.40	-159	38,542	-0.41%	大賣/鉅額交易
2019/11/05	21.4	89.62	24.1	89.89	90.00	-2.7	37,282	-0.01%
2019/11/04	46.5	87.78	119.5	88.09	89.00	-73	36,054	-0.20%	大賣/
2019/11/01	14.2	83.79	232.8	83.37	84.80	-218.6	34,294	-0.64%	大賣/鉅額交易
2019/10/31	10.6	80.73	22	81.03	80.60	-11.4	33,093	-0.03%
2019/10/30	32	80.35	7	80.33	80.20	25	32,959	0.08%
2019/10/29	13	80.75	29	80.87	80.80	-16	32,835	-0.05%
2019/10/28	18	80.42	38	80.58	80.10	-20	32,576	-0.06%
2019/10/25	5	80.06	19	79.99	80.20	-14	32,470	-0.04%
2019/10/24	9.3	80.39	5	80.56	80.50	4.3	32,252	0.01%
2019/10/23	39.5	80.10	103.2	80.37	80.50	-63.7	32,630	-0.20%	大賣/
2019/10/22	26	78.71	43.2	79.19	79.50	-17.2	32,364	-0.05%
2019/10/21	8	77.04	11	77.15	77.60	-3	31,601	-0.01%
2019/10/18	67	76.92	8	77.60	76.90	59	31,704	0.19%
2019/10/17	35.1	76.92	79.4	76.30	77.20	-44.3	30,791	-0.14%
2019/10/16	0.1	74.80	7	75.16	75.00	-6.9	29,769	-0.02%
2019/10/15	18	74.89	2	75.20	74.70	16	29,704	0.05%
2019/10/14	4	74.25	20	74.28	74.50	-16	30,027	-0.05%
2019/10/09	10	73.12	0	0.00	72.90	10	29,767	0.03%
2019/10/08	1.1	73.71	22.5	73.88	74.00	-21.4	29,894	-0.07%
2019/10/07	1	73.50	8	73.65	73.40	-7	29,759	-0.02%
2019/10/04	3.4	72.08	2	72.50	72.70	1.4	29,672	0.00%
2019/10/03	13	71.76	0.6	72.20	72.00	12.4	29,708	0.04%
2019/10/02	8	72.38	2	72.30	72.30	6	29,572	0.02%
2019/10/01	22.5	72.61	7	72.71	72.60	15.5	29,331	0.05%
2019/09/27	26	73.58	4	73.70	73.20	22	28,815	0.08%
2019/09/26	24	74.13	0	0.00	74.00	24	28,901	0.08%
2019/09/25	2.8	74.51	20	74.39	74.80	-17.2	28,895	-0.06%
2019/09/24	0	0.00	35	74.86	74.90	-35	29,218	-0.12%
2019/09/23	0	0.00	10	74.45	74.70	-10	29,240	-0.03%
2019/09/20	2.2	74.05	11	74.23	74.50	-8.8	29,577	-0.03%
2019/09/19	26.9	74.22	110.6	74.58	73.50	-83.7	29,314	-0.29%	大賣/
2019/09/18	58.4	74.33	2	74.55	74.40	56.4	29,144	0.19%
2019/09/17	75	75.08	4	74.93	74.60	71	29,059	0.24%
2019/09/16	9.6	75.39	2	75.90	76.00	7.6	29,303	0.03%
2019/09/12	6.1	75.39	51	75.85	76.00	-44.9	29,068	-0.15%
2019/09/11	10	74.57	11	74.57	74.50	-1	28,869	0.00%
2019/09/10	26.2	73.95	9	74.43	74.10	17.2	28,884	0.06%
2019/09/09	3	75.10	4	75.13	74.70	-1	29,030	0.00%
2019/09/06	4	75.33	7	75.46	75.00	-3	29,372	-0.01%
2019/09/05	0	0.00	10	74.85	74.90	-10	29,587	-0.03%
2019/09/04	12	74.13	11.9	74.35	74.30	0.1	29,815	0.00%
2019/09/03	4	73.93	4	74.03	73.60	0	29,905	0.00%
2019/09/02	9.2	73.89	2.3	74.18	74.00	6.9	30,251	0.02%
2019/08/30	2	73.85	21	73.43	74.20	-19	30,587	-0.06%
2019/08/29	9.4	71.90	1.8	72.20	71.90	7.6	30,724	0.02%
2019/08/28	3.4	72.10	4	72.25	72.40	-0.6	31,041	0.00%
2019/08/27	24.1	72.08	3	72.10	72.20	21.1	31,307	0.07%
2019/08/26	64	71.91	4	71.95	72.00	60	31,562	0.19%
2019/08/23	11	73.43	4.2	73.46	73.30	6.9	31,812	0.02%
2019/08/22	12	73.76	0	0.00	73.90	12	32,267	0.04%
2019/08/21	2	73.10	9	73.49	73.50	-7	34,158	-0.02%
2019/08/20	2	72.50	15.3	72.55	72.40	-13.3	34,127	-0.04%
2019/08/19	6	72.53	30	72.65	72.40	-24	34,491	-0.07%
2019/08/16	10	71.70	12	72.50	72.00	-2	35,197	-0.01%
2019/08/15	24	71.68	0	0.00	71.60	24	35,147	0.07%
2019/08/14	7	73.20	32	73.34	72.60	-25	35,268	-0.07%
2019/08/13	9.1	73.12	1	72.90	72.90	8.1	35,218	0.02%
2019/08/12	13.6	73.70	18	73.99	73.70	-4.4	35,749	-0.01%
2019/08/08	7.2	73.15	8	73.21	73.10	-0.8	36,472	0.00%
2019/08/07	4.2	73.08	0	0.00	72.90	4.2	37,306	0.01%
2019/08/06	16	72.29	7	72.39	73.30	9	37,843	0.02%
2019/08/05	33.1	73.11	41	74.41	72.80	-7.9	37,786	-0.02%
2019/08/02	37	75.98	2.6	76.00	75.50	34.4	37,404	0.09%
2019/08/01	2.2	78.05	1	78.20	77.90	1.2	37,162	0.00%
2019/07/31	39.2	78.13	3.1	78.60	78.60	36.1	37,041	0.10%
2019/07/30	18	78.03	7	78.11	77.80	11	37,167	0.03%
2019/07/29	4	78.20	3.8	78.45	78.40	0.2	37,511	0.00%
2019/07/26	10	78.36	8	78.53	78.40	2	37,626	0.01%
2019/07/25	80	78.30	34	78.73	78.60	46	37,671	0.12%
2019/07/24	47.6	81.07	14	81.28	81.30	33.6	37,192	0.09%
2019/07/23	16.2	80.85	13	80.78	80.90	3.2	36,534	0.01%
2019/07/22	10	80.36	19	80.43	80.60	-9	36,414	-0.02%
2019/07/19	23	79.58	6	79.50	79.30	17	36,308	0.05%
2019/07/18	7	79.19	1	79.30	79.00	6	36,773	0.02%
2019/07/17	21.1	79.88	18	80.12	79.30	3.1	37,533	0.01%
2019/07/16	128	80.22	162	80.07	80.00	-34	37,702	-0.09%	大買/大賣/
2019/07/15	103	76.85	5	77.30	78.10	98	38,121	0.26%	大買/
2019/07/12	11	77.64	4	77.75	77.60	7	40,175	0.02%
2019/07/11	3	78.17	2	78.25	78.20	1	41,245	0.00%
2019/07/10	3	77.87	0	0.00	77.90	3	42,238	0.01%
2019/07/09	2	78.25	1	78.50	77.90	1	43,101	0.00%
2019/07/08	5	78.76	1	78.80	79.00	4	43,727	0.01%
2019/07/05	5.4	78.01	10.4	78.09	78.20	-5	44,148	-0.01%
2019/07/04	2	77.70	2	77.60	77.70	0	44,538	0.00%
2019/07/03	16.2	78.03	30.5	77.60	77.50	-14.3	44,768	-0.03%
2019/07/02	12	79.17	17	79.08	79.10	-5	45,091	-0.01%
2019/07/01	4	79.08	18	79.38	79.40	-14	45,435	-0.03%
2019/06/28	6	78.00	7	77.54	77.40	-1	46,469	0.00%
2019/06/27	1	77.50	12	77.45	77.40	-11	48,925	-0.02%
2019/06/26	1	76.20	3	76.40	76.30	-2	49,037	0.00%
2019/06/25	2.1	76.16	4.3	76.85	76.40	-2.2	48,862	0.00%
2019/06/24	3.1	76.12	3	76.30	77.10	0.1	48,644	0.00%
2019/06/21	47.3	77.90	30	78.10	76.80	17.3	48,291	0.04%
2019/06/20	0	0.00	10.6	77.61	77.70	-10.6	47,665	-0.02%
2019/06/19	2	76.40	21	77.00	77.20	-19	47,481	-0.04%
2019/06/18	12	75.86	8	76.30	75.90	4	46,966	0.01%
2019/06/17	12	75.95	8	76.16	76.40	4	46,586	0.01%
2019/06/14	1.3	74.94	35.3	74.96	75.10	-34.1	46,296	-0.07%
2019/06/13	22.3	73.78	10	73.99	74.20	12.3	45,938	0.03%
2019/06/12	51.1	72.83	20	73.32	73.70	31.1	45,892	0.07%
2019/06/11	9	72.42	6	72.55	72.40	3	45,480	0.01%
2019/06/10	6	71.95	6.2	71.88	72.10	-0.2	45,277	0.00%
2019/06/06	10.1	71.31	0	0.00	71.10	10.1	44,971	0.02%
2019/06/05	16.2	71.69	0.9	71.50	71.00	15.3	44,606	0.03%
2019/06/04	12.1	72.07	3	72.23	71.80	9.1	44,249	0.02%
2019/06/03	13	72.59	4	72.80	73.40	9	43,903	0.02%
2019/05/31	47.1	74.34	22	74.56	73.90	25.1	43,607	0.06%
2019/05/30	19.2	72.55	22	73.21	73.40	-2.8	42,989	-0.01%
2019/05/29	39	71.17	12	71.93	72.20	27	42,844	0.06%
2019/05/28	9.4	71.49	0	0.00	71.20	9.4	42,521	0.02%
2019/05/27	10	71.45	5	71.40	71.40	5	40,574	0.01%
2019/05/24	16.2	71.51	0	0.00	71.40	16.2	40,541	0.04%
2019/05/23	34.5	71.82	1	72.30	71.50	33.5	40,262	0.08%
2019/05/22	8	74.26	2.9	74.36	74.00	5.1	39,723	0.01%
2019/05/21	16	74.98	2	75.00	75.00	14	39,988	0.04%
2019/05/20	16	74.98	11.2	75.34	75.00	4.8	39,825	0.01%
2019/05/17	34.3	75.47	29	75.27	74.70	5.3	39,707	0.01%
2019/05/16	28.6	76.92	11	77.53	75.90	17.6	39,278	0.04%
2019/05/15	29.2	77.85	13	77.92	77.80	16.2	38,512	0.04%
2019/05/14	71	79.61	16	79.41	79.70	55	37,886	0.15%
2019/05/13	12	81.78	38.3	81.71	81.20	-26.3	37,563	-0.07%
2019/05/10	0	0.00	3	84.00	83.70	-3	37,575	-0.01%
2019/05/09	30	84.79	2	84.80	84.30	28	37,560	0.07%
2019/05/08	13	85.94	3	85.83	85.90	10	37,350	0.03%
2019/05/07	6	86.73	7	87.01	86.60	-1	37,276	0.00%
2019/05/06	29.5	85.43	20	85.20	84.90	9.5	37,269	0.03%
2019/05/03	6.8	87.36	5.8	88.05	88.20	1	36,812	0.00%
2019/05/02	8.3	86.66	1	86.60	86.90	7.3	36,616	0.02%
2019/04/30	10.4	86.88	7.8	86.93	86.90	2.6	36,365	0.01%
2019/04/29	5.2	88.04	7.7	88.00	87.80	-2.5	36,026	-0.01%
2019/04/26	9	87.08	8	87.21	87.40	1	35,703	0.00%
2019/04/25	9	86.31	211	86.03	86.80	-202	35,423	-0.57%	大賣/鉅額交易
2019/04/24	229	87.04	36	87.33	86.90	193	35,170	0.55%	大買/鉅額交易
2019/04/23	47.1	88.03	26	88.01	88.30	21.1	34,864	0.06%
2019/04/22	57	88.16	19.4	88.57	87.80	37.6	34,003	0.11%
2019/04/19	65.6	90.05	245.5	89.33	88.90	-179.8	33,706	-0.53%	大賣/鉅額交易
2019/04/18	162.4	94.06	91.5	94.60	91.60	70.9	32,619	0.22%	大買/
2019/04/17	56.2	91.68	86	91.49	91.80	-29.8	30,553	-0.10%
2019/04/16	29.4	90.24	72.7	90.65	89.90	-43.3	29,346	-0.15%
2019/04/15	46.6	87.98	40.8	88.88	89.30	5.8	28,411	0.02%
2019/04/12	15	86.03	57.8	85.93	86.50	-42.8	27,828	-0.15%
2019/04/11	82	84.05	99.4	84.20	83.80	-17.4	27,456	-0.06%
2019/04/10	37	82.82	5.6	82.90	83.00	31.4	26,990	0.12%
2019/04/09	8	82.23	12.2	82.20	82.50	-4.2	26,686	-0.02%
2019/04/08	4	82.58	23	82.63	82.40	-19	26,501	-0.07%
2019/04/03	18.8	81.25	14.8	81.45	81.90	4	25,825	0.02%
2019/04/02	52.2	82.19	99.2	82.56	82.00	-47	25,304	-0.19%
2019/04/01	74.1	79.75	178.4	79.17	80.80	-104.3	23,838	-0.44%	大賣/鉅額交易
2019/03/29	16	73.23	12	73.10	73.50	4	21,133	0.02%
2019/03/28	0	0.00	7.5	71.72	71.80	-7.5	21,058	-0.04%
2019/03/27	0.2	71.90	0	0.00	71.90	0.2	21,359	0.00%
2019/03/26	0	0.00	1	71.70	71.80	-1	21,516	0.00%
2019/03/25	13	71.55	3	71.30	71.20	10	21,784	0.05%
2019/03/22	16.6	72.95	13.3	73.42	73.00	3.3	21,732	0.02%
2019/03/21	4.1	72.90	11	72.93	73.00	-6.9	21,996	-0.03%
2019/03/20	2.3	72.20	2.4	72.16	72.40	-0.1	22,458	0.00%
2019/03/19	1	71.90	3	72.33	72.30	-2	23,024	-0.01%
2019/03/18	6	71.50	11	71.73	72.00	-5	23,226	-0.02%
2019/03/15	6	70.72	31.4	71.09	70.60	-25.4	23,470	-0.11%
2019/03/14	197.5	70.71	0.8	71.10	71.10	196.7	23,311	0.84%	大買/鉅額交易
2019/03/13	12.5	70.78	0	0.00	70.70	12.5	24,214	0.05%
2019/03/12	8.4	71.22	33	71.30	71.20	-24.6	24,353	-0.10%
2019/03/11	9	70.50	7	70.57	70.40	2	24,453	0.01%
2019/03/08	62	70.79	3	71.03	70.70	59	24,916	0.24%
2019/03/07	6.2	71.82	0.6	71.80	71.60	5.6	25,765	0.02%
2019/03/06	0.4	72.40	1.4	72.40	72.50	-1	26,193	0.00%
2019/03/05	1	71.50	0.8	72.00	71.90	0.2	26,787	0.00%
2019/03/04	6	71.88	1	72.00	72.20	5	26,928	0.02%
2019/02/27	8.1	72.40	9.6	72.80	72.70	-1.5	26,754	-0.01%
2019/02/26	4	73.23	2.6	73.24	72.80	1.4	26,722	0.01%
2019/02/25	2.1	73.30	5	73.32	73.40	-2.9	26,937	-0.01%
2019/02/22	2	73.10	1.1	73.50	73.50	0.9	27,267	0.00%
2019/02/21	9	73.56	6	73.62	73.80	3	27,552	0.01%
2019/02/20	16	73.06	21	73.14	73.20	-5	27,545	-0.02%
2019/02/19	4.3	72.00	6	71.83	72.00	-1.7	27,169	-0.01%
2019/02/18	2	70.95	6	71.52	71.00	-4	27,351	-0.01%
2019/02/15	10.2	70.64	1	70.50	70.30	9.2	27,533	0.03%
2019/02/14	0	71.50	0	0.00	71.40	0	27,638	0.00%
2019/02/13	10.1	72.25	26.8	71.97	72.00	-16.7	27,733	-0.06%
2019/02/12	2	72.00	36	71.32	72.00	-34	27,694	-0.12%
2019/02/11	9.3	70.26	51.2	70.29	69.90	-41.9	27,543	-0.15%
2019/01/30	3	70.10	4	70.28	70.00	-1	27,311	0.00%
2019/01/29	22	69.96	18.1	70.24	69.90	3.9	27,329	0.01%
2019/01/28	4	70.83	15	70.82	70.80	-11	27,288	-0.04%
2019/01/25	1	70.40	15	70.73	70.70	-14	27,511	-0.05%
2019/01/24	3	69.80	1.7	69.94	70.00	1.3	27,455	0.00%
2019/01/23	14.2	69.91	8.3	69.80	69.70	6	27,740	0.02%
2019/01/22	2	70.75	10	70.64	70.70	-8	27,933	-0.03%
2019/01/21	4.7	71.11	41	71.15	71.20	-36.3	28,393	-0.13%
2019/01/18	1.2	70.60	5	70.72	70.80	-3.8	29,728	-0.01%
2019/01/17	1	70.00	3	70.40	70.40	-2	30,927	-0.01%
2019/01/16	3	69.93	5.8	70.11	70.20	-2.8	31,610	-0.01%
2019/01/15	1	70.30	24	70.10	70.30	-23	31,959	-0.07%
2019/01/14	5	68.96	1	69.20	68.70	4	32,168	0.01%
2019/01/11	4	69.70	3	70.03	69.40	1	33,547	0.00%
2019/01/10	3	69.17	0.1	69.40	69.30	2.9	33,515	0.01%
2019/01/09	2.1	69.46	20.1	69.80	69.90	-18	33,515	-0.05%
2019/01/08	4	68.53	5	68.50	68.60	-1	33,510	0.00%
2019/01/07	6.9	69.02	16	69.00	69.30	-9.1	33,710	-0.03%
2019/01/04	31.1	67.49	25.6	67.38	67.60	5.5	33,606	0.02%
2019/01/03	24	68.90	12.1	68.94	68.90	11.9	33,646	0.04%
2019/01/02	13.1	70.08	14.5	70.20	70.10	-1.4	33,501	0.00%
2018/12/28	2	70.80	0	0.00	70.80	2	33,856	0.01%
2018/12/27	14	71.65	19	71.35	70.80	-5	34,100	-0.01%
2018/12/26	3	70.70	3	70.97	70.20	0	34,354	0.00%
2018/12/25	4.3	70.19	6	70.40	70.70	-1.7	34,538	0.00%
2018/12/24	1	71.20	3	71.20	71.40	-2	35,126	-0.01%
2018/12/22	3	70.93	2	70.95	70.90	1	35,373	0.00%
2018/12/21	14	70.49	3.8	71.11	71.40	10.2	35,779	0.03%
2018/12/20	3	71.73	5	71.86	71.50	-2	35,804	-0.01%
2018/12/19	1.9	71.23	6	71.47	71.80	-4.1	35,643	-0.01%
2018/12/18	3	70.53	5.8	70.61	70.80	-2.8	35,873	-0.01%
2018/12/17	10	71.50	2	71.50	71.10	8	36,093	0.02%
2018/12/14	3	71.37	7.5	71.49	71.50	-4.5	36,528	-0.01%
2018/12/13	1.1	71.91	20.9	72.41	73.00	-19.8	36,813	-0.05%
2018/12/12	4.5	70.88	58	70.76	71.20	-53.5	37,341	-0.14%
2018/12/11	33.1	68.63	5	68.94	68.40	28.1	37,568	0.07%
2018/12/10	44.2	67.79	6	67.88	67.70	38.2	37,759	0.10%
2018/12/07	7.5	69.37	1	69.30	69.10	6.5	37,568	0.02%
2018/12/06	61	69.57	12.4	69.08	69.00	48.6	37,365	0.13%
2018/12/05	23	72.05	0	0.00	71.60	23	36,597	0.06%
2018/12/04	1	73.50	16.3	73.65	73.40	-15.3	36,922	-0.04%
2018/12/03	32.2	73.56	21.8	73.78	74.00	10.4	36,977	0.03%
2018/11/30	10.2	71.91	19	73.32	71.90	-8.8	36,598	-0.02%
2018/11/29	12.1	72.70	8.6	73.61	72.40	3.5	35,692	0.01%
2018/11/28	14.8	72.50	69	72.76	73.10	-54.2	35,289	-0.15%
2018/11/27	9.5	70.28	0	0.00	70.70	9.5	34,839	0.03%
2018/11/26	9.2	71.12	21	71.12	71.00	-11.8	34,800	-0.03%
2018/11/23	0	0.00	8.4	70.09	70.00	-8.4	34,663	-0.02%
2018/11/22	22.4	69.90	4.3	70.05	69.50	18.1	34,653	0.05%
2018/11/21	17.3	69.34	29.6	69.97	70.60	-12.3	34,466	-0.04%
2018/11/20	25.4	71.44	7.5	72.20	71.00	17.9	34,147	0.05%
2018/11/19	5	73.30	2	73.25	73.40	3	33,901	0.01%
2018/11/16	6.4	74.31	6	74.25	74.30	0.4	34,199	0.00%
2018/11/15	14.6	73.13	26	73.04	74.50	-11.4	35,037	-0.03%
2018/11/14	39	73.88	40	73.90	73.30	-1	34,998	0.00%
2018/11/13	2	74.10	7	74.20	74.40	-5	34,972	-0.01%
2018/11/12	6.1	76.59	18.8	76.30	76.20	-12.7	34,899	-0.04%
2018/11/09	17.8	75.87	10	75.91	76.10	7.8	35,101	0.02%
2018/11/08	14.4	77.24	6	77.65	76.60	8.4	35,138	0.02%
2018/11/07	9.2	77.74	5	77.86	77.90	4.2	35,022	0.01%
2018/11/06	18.6	77.78	5	78.12	77.30	13.6	35,016	0.04%
2018/11/05	13.2	80.43	9	80.23	80.00	4.2	35,081	0.01%
2018/11/02	41.4	79.74	58.2	79.47	81.00	-16.8	35,222	-0.05%
2018/11/01	4.3	79.69	21.4	79.51	79.90	-17.1	35,105	-0.05%
2018/10/31	1.7	78.57	40	78.29	78.80	-38.3	35,267	-0.11%
2018/10/30	4.6	75.77	22	75.64	76.40	-17.4	35,030	-0.05%
2018/10/29	24.8	76.12	19	77.73	75.50	5.8	35,063	0.02%
2018/10/26	81.7	77.55	40.2	77.25	76.20	41.5	35,074	0.12%
2018/10/17	81.1	69.60	22.3	70.47	68.10	58.8	34,592	0.17%
2018/10/16	35.7	70.10	22.6	70.25	70.40	13.2	33,758	0.04%
2018/10/15	17.1	70.72	9	70.71	70.50	8.1	33,489	0.02%
2018/10/12	26	70.66	36	70.98	71.90	-10	33,508	-0.03%
2018/10/11	125.4	70.69	51.1	70.66	70.10	74.3	33,512	0.22%	大買/
2018/10/09	7	75.56	3	75.67	75.30	4	32,293	0.01%
2018/10/08	13	75.68	8	75.48	75.50	5	32,342	0.02%
2018/10/05	17	75.69	4.1	75.73	75.60	12.9	32,631	0.04%
2018/10/04	25.4	76.64	2	76.50	76.20	23.4	32,542	0.07%
2018/10/03	20.5	77.90	1	77.80	77.80	19.5	32,668	0.06%
2018/10/02	13.3	78.52	12	79.09	78.10	1.3	32,896	0.00%
2018/10/01	2	79.90	17.1	80.02	79.90	-15.1	32,641	-0.05%
2018/09/28	2.3	78.93	20	79.15	79.20	-17.7	32,840	-0.05%
2018/09/27	1.5	78.10	43	78.07	78.70	-41.5	32,499	-0.13%
2018/09/26	32	76.85	40	76.87	77.30	-8	32,279	-0.02%
2018/09/25	0	0.00	12.6	75.86	76.10	-12.6	32,142	-0.04%
2018/09/21	12	75.41	3	75.47	75.80	9	32,370	0.03%
2018/09/20	12	75.58	2.1	75.66	75.60	9.9	32,265	0.03%
2018/09/19	15	76.03	9.6	76.26	76.40	5.4	32,294	0.02%
2018/09/18	18.2	76.17	1	76.20	75.80	17.2	32,335	0.05%
2018/09/17	4	77.68	7.3	77.64	77.80	-3.3	32,456	-0.01%
2018/09/14	3	77.57	32	77.70	77.90	-29	32,799	-0.09%
2018/09/13	20.1	76.41	7	76.19	76.00	13.1	32,828	0.04%
2018/09/12	15	77.41	7	77.06	77.00	8	32,740	0.02%
2018/09/11	17	77.10	25	76.78	77.70	-8	32,803	-0.02%
2018/09/10	115.2	75.60	84	75.20	75.10	31.2	33,096	0.09%	大買/
2018/09/07	35.1	78.00	124	77.83	77.70	-88.9	32,715	-0.27%	大賣/
2018/09/06	29.2	79.45	42.1	79.45	79.30	-12.9	32,743	-0.04%
2018/09/05	8	80.14	3	80.37	80.10	5	32,558	0.02%
2018/09/04	9	80.14	2	80.25	80.10	7	32,939	0.02%
2018/09/03	14.1	80.31	0	0.00	80.10	14.1	33,317	0.04%
2018/08/31	23	80.55	20	80.36	80.50	3	34,592	0.01%
2018/08/30	30.5	81.09	23.1	81.19	80.90	7.4	35,372	0.02%
2018/08/29	6.5	81.33	0	0.00	81.40	6.5	35,704	0.02%
2018/08/28	7	81.19	0	0.00	81.20	7	35,877	0.02%
2018/08/27	33	80.92	0.1	81.30	81.00	33	36,077	0.09%
2018/08/24	14	80.85	2	80.90	81.10	12	36,106	0.03%
2018/08/23	24.1	81.24	16	81.80	81.80	8.1	37,143	0.02%
2018/08/22	13	81.39	8.1	81.51	81.70	4.9	37,444	0.01%
2018/08/21	11	81.08	1	81.20	81.00	10	37,825	0.03%
2018/08/20	20.2	81.15	0	0.00	81.00	20.2	38,555	0.05%
2018/08/17	16	81.59	13	81.80	81.10	3	39,047	0.01%
2018/08/16	22	81.24	11.1	81.50	81.20	10.9	39,033	0.03%
2018/08/15	47.1	80.60	9	80.61	81.10	38.1	38,932	0.10%
2018/08/14	70.1	81.48	13	81.58	81.30	57.1	38,576	0.15%
2018/08/13	18	84.21	73.2	84.40	83.80	-55.2	37,744	-0.15%
2018/08/10	3.1	85.83	17	85.87	85.90	-14	37,559	-0.04%
2018/08/09	0.1	85.10	23	85.44	85.20	-22.9	37,496	-0.06%
2018/08/08	11.2	84.64	23	85.03	85.00	-11.8	37,984	-0.03%
2018/08/07	4	84.83	28.2	84.89	84.40	-24.2	38,653	-0.06%
2018/08/06	0.2	84.50	27	84.39	84.60	-26.8	40,277	-0.07%
2018/08/03	1	83.10	5	83.66	83.80	-4	40,685	-0.01%
2018/08/02	17	82.76	17	83.99	82.80	0	40,725	0.00%
2018/08/01	4	83.98	53	84.00	84.10	-49	40,747	-0.12%
2018/07/31	5	83.56	0	0.00	83.80	5	40,718	0.01%
2018/07/30	0	0.00	60	83.73	84.20	-60	40,734	-0.15%
2018/07/27	1	83.30	5	83.40	83.20	-4	40,533	-0.01%
2018/07/26	8	82.68	29	82.67	83.50	-21	40,985	-0.05%
2018/07/25	82.6	82.81	1.2	82.90	82.70	81.4	41,156	0.20%
2018/07/24	79.6	85.28	38.1	85.46	85.20	41.5	41,023	0.10%
2018/07/23	27	85.39	129.5	85.26	85.50	-102.5	40,405	-0.25%	大賣/鉅額交易
2018/07/20	16	84.98	49	85.14	85.30	-33	40,448	-0.08%
2018/07/19	10	84.90	39.5	84.96	85.20	-29.5	40,634	-0.07%
2018/07/18	4	83.78	20	83.89	84.10	-16	41,177	-0.04%
2018/07/17	7	82.76	11	82.91	82.90	-4	41,148	-0.01%
2018/07/16	4.1	83.12	5	83.18	82.80	-0.9	41,273	0.00%
2018/07/13	3.5	82.29	8.1	82.40	82.90	-4.6	42,018	-0.01%
2018/07/12	5	81.22	0	0.00	81.20	5	42,639	0.01%
2018/07/11	2	81.00	7.2	81.68	81.60	-5.1	42,885	-0.01%
2018/07/10	23	80.35	7	80.94	80.50	16	42,680	0.04%
2018/07/09	6.1	80.93	7	81.23	80.80	-0.9	42,584	0.00%
2018/07/06	22	80.53	4	80.63	80.50	18	42,830	0.04%
2018/07/05	7	81.21	4	81.13	81.20	3	42,840	0.01%
2018/07/04	22	81.07	10	81.26	81.60	12	43,143	0.03%
2018/07/03	14	80.91	7.1	80.87	80.70	6.9	43,802	0.02%
2018/07/02	12	81.69	4	81.98	81.00	8	44,386	0.02%
2018/06/29	8	82.06	15	82.50	83.20	-7	44,722	-0.02%
2018/06/28	12.1	80.59	3.1	80.84	80.50	9	46,328	0.02%
2018/06/27	53	81.05	40.1	81.10	80.90	12.9	46,430	0.03%
2018/06/26	21	80.71	18	80.85	81.00	3	46,386	0.01%
2018/06/25	23	81.83	5	81.74	81.50	18	46,072	0.04%
2018/06/22	25	82.06	5	82.12	82.30	20	45,973	0.04%
2018/06/21	11.2	82.88	5	82.90	82.70	6.2	45,954	0.01%
2018/06/20	17.9	82.65	15	82.22	83.00	2.9	46,402	0.01%
2018/06/19	52.1	83.26	18.1	83.52	83.00	34	46,024	0.07%
2018/06/15	24	84.73	1	84.80	85.00	23	45,391	0.05%
2018/06/14	40	86.04	2	86.10	85.50	38	44,934	0.08%
2018/06/13	9	87.82	7	87.64	87.80	2	44,377	0.00%
2018/06/12	22	87.52	20	87.62	87.70	2	45,087	0.00%
2018/06/11	21.2	87.80	8.1	87.54	87.40	13.1	45,024	0.03%
2018/06/08	86.4	89.44	42	89.39	88.30	44.4	45,184	0.10%
2018/06/07	33	90.16	76.4	90.31	91.20	-43.4	44,916	-0.10%
2018/06/06	11	88.55	13	88.90	89.10	-2	44,888	0.00%
2018/06/05	8	87.93	26	88.07	88.10	-18	45,553	-0.04%
2018/06/04	20	87.72	12	87.76	87.80	8	45,573	0.02%
2018/06/01	5.3	86.43	5	86.50	86.60	0.3	45,724	0.00%
2018/05/31	13	87.16	5	87.34	85.70	8	45,907	0.02%
2018/05/30	22.3	87.24	5	87.84	87.40	17.3	45,020	0.04%
2018/05/29	26	87.95	11.4	88.18	87.60	14.6	44,829	0.03%
2018/05/28	12.1	88.43	68.7	88.45	88.80	-56.6	44,821	-0.13%
2018/05/25	25	86.24	39.3	86.09	86.50	-14.3	44,419	-0.03%
2018/05/24	7	84.19	0	0.00	84.10	7	44,188	0.02%
2018/05/23	2.1	84.14	13	84.27	83.60	-10.9	44,702	-0.02%
2018/05/22	4	84.68	0	0.00	84.00	4	45,124	0.01%
2018/05/21	3	85.03	10.5	85.09	85.00	-7.5	45,700	-0.02%
2018/05/18	17	84.32	0.5	84.20	83.90	16.5	46,339	0.04%
2018/05/17	30	84.87	25	84.88	84.20	5	47,022	0.01%
2018/05/16	27	84.83	3.3	84.89	84.60	23.7	47,215	0.05%
2018/05/15	66.1	87.10	69	87.64	86.00	-2.9	47,488	-0.01%
2018/05/14	64	88.84	215.6	88.61	89.00	-151.6	48,662	-0.31%	大賣/鉅額交易
2018/05/11	5	84.22	33.2	84.46	85.00	-28.2	47,388	-0.06%
2018/05/10	3	82.63	15	82.60	82.90	-12	47,391	-0.03%
2018/05/09	14	81.92	37	82.11	81.80	-23	47,644	-0.05%
2018/05/08	2	81.85	8	82.24	82.60	-6	48,053	-0.01%
2018/05/07	54	81.02	6	81.58	81.60	48	48,209	0.10%
2018/05/04	6.1	80.57	2	80.55	80.40	4.1	48,519	0.01%
2018/05/03	47.4	80.34	17	80.46	80.10	30.4	48,855	0.06%
2018/05/02	47	82.76	4	82.93	81.80	43	48,950	0.09%
2018/04/30	4	82.08	18	82.58	82.90	-14	49,029	-0.03%
2018/04/27	10	81.11	14	81.24	81.50	-4	49,363	-0.01%
2018/04/26	19.5	81.24	14	81.06	80.60	5.5	49,915	0.01%
2018/04/25	54	80.16	9	80.04	80.40	45	50,957	0.09%
2018/04/24	63.2	81.26	29.3	81.05	80.60	33.9	51,057	0.07%
2018/04/23	16	83.13	33	83.32	83.00	-17	50,484	-0.03%
2018/04/20	17	83.93	5.1	84.09	84.00	11.9	50,371	0.02%
2018/04/19	32.3	83.89	21	84.17	85.00	11.3	50,547	0.02%
2018/04/18	95.2	85.16	20.7	85.42	84.80	74.5	50,204	0.15%
2018/04/17	53.2	86.76	4	86.85	86.50	49.2	50,087	0.10%
2018/04/16	35	87.14	9	87.52	87.60	26	50,333	0.05%
2018/04/13	26	87.09	8	87.08	87.00	18	50,506	0.04%
2018/04/12	35.1	86.99	1	87.00	86.80	34.1	50,851	0.07%
2018/04/11	28.3	87.66	4	88.28	87.30	24.3	51,181	0.05%
2018/04/10	17.3	87.13	0	0.00	87.00	17.3	51,411	0.03%
2018/04/09	38	86.94	30	87.09	87.40	8	51,757	0.02%
2018/04/03	33	87.15	23.1	87.18	87.20	9.9	51,281	0.02%
2018/04/02	38	88.32	8	88.75	88.10	30	50,921	0.06%
2018/03/31	218.1	88.86	95	89.29	88.50	123.1	50,680	0.24%	大買/鉅額交易
2018/03/30	5.2	91.84	12	91.55	91.40	-6.8	48,765	-0.01%
2018/03/29	60	90.10	0	0.00	90.00	60	48,632	0.12%
2018/03/28	11.1	90.29	1	90.70	90.10	10.1	48,333	0.02%
2018/03/27	38	91.16	5.2	91.20	91.20	32.8	48,237	0.07%
2018/03/26	45	89.94	41	89.89	90.20	4	48,082	0.01%
2018/03/23	81.3	90.94	13	90.93	90.40	68.3	48,202	0.14%
2018/03/22	10	92.61	57	92.98	92.80	-47	48,376	-0.10%
2018/03/21	21.1	92.47	1	92.50	92.40	20.1	48,263	0.04%
2018/03/20	9.1	92.59	0	0.00	92.60	9.1	48,615	0.02%
2018/03/19	23	92.73	22	93.04	92.90	1	48,662	0.00%
2018/03/16	40.3	93.54	42	93.49	92.80	-1.7	48,767	0.00%
2018/03/15	73	93.01	10	93.77	93.40	63	48,424	0.13%
2018/03/14	23.1	93.73	38	93.58	93.30	-14.9	48,939	-0.03%
2018/03/13	71.1	95.60	113.2	95.19	95.20	-42.1	48,868	-0.09%	大賣/
2018/03/12	31.1	93.84	169	94.04	94.30	-137.9	48,136	-0.29%	大賣/鉅額交易
2018/03/09	27	91.83	102	91.49	91.90	-75	48,311	-0.16%	大賣/
2018/03/08	6.2	89.32	19.3	89.53	89.40	-13.1	48,434	-0.03%
2018/03/07	42	89.25	28	89.44	88.50	14	48,600	0.03%
2018/03/06	10	88.14	18.2	88.29	88.20	-8.2	49,225	-0.02%
2018/03/05	17.4	87.33	15	87.49	87.00	2.4	49,994	0.00%
2018/03/02	70.6	87.28	0	0.00	87.80	70.6	49,680	0.14%
2018/03/01	15.1	87.80	4	88.00	87.90	11.1	49,850	0.02%
2018/02/27	77.2	89.05	35	88.25	88.10	42.2	49,752	0.08%
2018/02/26	99.1	89.39	55	88.96	88.80	44.1	49,448	0.09%
2018/02/23	11	88.97	23	88.90	88.90	-12	49,325	-0.02%
2018/02/22	23	87.80	2	87.80	87.90	21	49,530	0.04%
2018/02/21	32	88.39	5	88.46	88.20	27	49,335	0.05%
2018/02/12	57.3	87.80	25.6	87.95	87.60	31.7	48,915	0.06%
2018/02/09	161.8	87.39	127.1	86.89	87.50	34.6	48,743	0.07%	大買/大賣/
2018/02/08	18.4	89.33	3	89.53	89.00	15.4	48,453	0.03%
2018/02/07	28	90.30	23	90.95	90.00	5	49,905	0.01%
2018/02/06	186.6	89.78	86	90.15	89.20	100.6	49,153	0.20%	大買/
2018/02/05	132	93.21	4	93.08	92.80	128	47,142	0.27%	大買/鉅額交易
2018/02/02	13	94.45	122.8	95.01	95.20	-109.8	47,140	-0.23%	大賣/鉅額交易
2018/02/01	36	93.65	14	94.06	93.50	22	47,024	0.05%
2018/01/31	29.1	92.54	3	92.63	92.20	26.1	46,756	0.06%
2018/01/30	98	94.11	30	94.10	93.60	68	46,299	0.15%
2018/01/29	24.5	94.78	20.8	94.94	94.70	3.8	46,043	0.01%
2018/01/26	45	95.40	42	95.53	95.40	3	45,847	0.01%
2018/01/25	12	95.73	19	95.94	95.40	-7	45,486	-0.02%
2018/01/24	30.4	95.99	22.2	96.16	95.90	8.2	44,848	0.02%
2018/01/23	36	95.87	18	96.02	96.90	18	44,696	0.04%
2018/01/22	57	96.92	27.2	97.01	96.60	29.8	44,513	0.07%
2018/01/19	56	95.95	96.2	96.27	96.90	-40.2	43,848	-0.09%
2018/01/18	43	94.34	36	94.23	93.80	7	42,486	0.02%
2018/01/17	36	93.05	11.8	93.24	93.40	24.2	42,043	0.06%
2018/01/16	10	93.40	74	93.48	93.40	-64	41,887	-0.15%
2018/01/15	15	92.87	33	93.08	93.30	-18	41,766	-0.04%
2018/01/12	10	91.94	25	91.72	91.80	-15	41,540	-0.04%
2018/01/11	39	91.37	38	91.08	91.40	1	41,459	0.00%
2018/01/10	57.3	91.02	56	90.73	90.80	1.3	40,939	0.00%
2018/01/09	17	91.87	11	91.98	91.80	6	40,640	0.01%
2018/01/08	112.2	91.93	18	91.94	91.80	94.2	40,616	0.23%	大買/
2018/01/05	35	91.91	19.1	92.12	93.00	15.9	40,275	0.04%
2018/01/04	70	92.76	60	92.89	92.60	10	39,996	0.03%
2018/01/03	35.1	94.49	30	94.51	94.00	5.1	39,819	0.01%
2018/01/02	14.5	94.69	14	95.29	95.00	0.5	39,215	0.00%