鴻海 (2317)-大昌券商分點個股進出

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
158.5
漲跌
▲3.5
漲幅
+2.26%
成交量
98,112張
產業
上市其他電子類股
5906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－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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
2024/04/29	52.1	158.26	63.6	158.85	158.50	-11.5	105,289	-0.01%
2024/04/26	35	155.99	63.3	156.54	155.00	-28.3	104,036	-0.03%
2024/04/25	60.8	152.46	25	152.22	151.50	35.8	102,659	0.03%
2024/04/24	55.1	150.82	149.4	152.03	156.00	-94.3	101,157	-0.09%	大賣/
2024/04/23	65.3	144.69	15.5	144.44	144.00	49.8	98,752	0.05%
2024/04/22	64.1	143.71	121	142.88	143.00	-56.9	98,059	-0.06%	大賣/
2024/04/19	59.9	142.97	49.1	143.19	143.00	10.8	97,247	0.01%
2024/04/18	29.5	146.85	29.9	147.60	148.00	-0.4	95,526	0.00%
2024/04/17	42.2	144.44	72.3	145.02	146.50	-30.1	94,851	-0.03%
2024/04/16	72.7	139.88	95.9	139.80	141.00	-23.2	93,480	-0.02%
2024/04/15	73.4	146.78	14.4	147.16	146.00	59	90,976	0.06%
2024/04/12	78.4	150.99	96.9	152.22	150.50	-18.5	89,690	-0.02%
2024/04/11	146.3	149.51	38.1	150.59	150.00	108.2	87,961	0.12%	大買/鉅額交易
2024/04/10	88.1	156.24	75.2	155.23	154.50	12.9	85,355	0.02%
2024/04/09	73.2	158.66	77.4	159.15	158.00	-4.2	84,044	0.00%
2024/04/08	71.7	158.15	37.3	158.20	158.00	34.4	82,682	0.04%
2024/04/03	61.8	156.12	45.1	157.60	159.00	16.7	81,311	0.02%
2024/04/02	32.4	154.51	96	155.52	159.00	-63.6	79,344	-0.08%
2024/04/01	58.7	151.34	53	151.99	150.50	5.7	76,692	0.01%
2024/03/29	158.6	152.90	75.2	152.22	150.00	83.4	75,560	0.11%	大買/
2024/03/28	87.2	153.51	174.5	153.99	155.50	-87.2	73,210	-0.12%	大賣/
2024/03/27	56.5	146.70	107.2	146.26	148.50	-50.6	70,339	-0.07%	大賣/
2024/03/26	105.4	143.43	50.9	143.38	142.00	54.4	68,483	0.08%	大買/
2024/03/25	67	145.68	80.6	145.70	145.50	-13.6	66,381	-0.02%
2024/03/22	180.6	144.90	128.8	145.88	145.50	51.8	64,505	0.08%	大買/大賣/
2024/03/21	128.3	142.65	144.1	142.07	142.50	-15.8	61,032	-0.03%	大買/大賣/
2024/03/20	70.8	138.14	100	138.58	138.00	-29.2	58,649	-0.05%
2024/03/19	80.2	133.11	65.3	134.11	136.00	14.9	55,781	0.03%
2024/03/18	105	133.75	171.4	134.11	136.00	-66.4	53,182	-0.12%	大買/大賣/
2024/03/15	124.4	130.39	405.8	130.64	132.00	-281.4	49,532	-0.57%	大買/大賣/鉅額交易
2024/03/14	49	119.64	148.9	119.92	121.00	-99.9	43,236	-0.23%	大賣/
2024/03/13	103.3	120.29	334	121.03	120.50	-230.7	40,314	-0.57%	大買/大賣/鉅額交易
2024/03/12	61.6	116.62	310.3	115.79	119.00	-248.8	34,910	-0.71%	大賣/鉅額交易
2024/03/11	7	109.22	166.9	109.36	109.50	-159.9	29,389	-0.54%	大賣/鉅額交易
2024/03/08	30.4	106.37	49.1	107.67	105.00	-18.7	27,431	-0.07%
2024/03/07	9	107.72	15	107.80	107.50	-6	26,533	-0.02%
2024/03/06	4.4	106.23	43.3	106.59	106.50	-39	26,183	-0.15%
2024/03/05	18.2	106.97	26.5	107.64	106.50	-8.3	26,190	-0.03%
2024/03/04	8	105.56	70.2	105.11	106.50	-62.2	25,463	-0.24%
2024/03/01	12.2	102.59	1.2	103.00	102.00	11	24,125	0.05%
2024/02/29	3	103.00	4	103.50	103.00	-1	24,041	0.00%
2024/02/27	7	103.57	11.5	103.87	103.50	-4.5	23,750	-0.02%
2024/02/26	4.8	103.29	6.5	103.19	103.50	-1.7	23,649	-0.01%
2024/02/23	2	103.25	7	103.14	103.00	-5	23,790	-0.02%
2024/02/22	11	103.16	2	103.25	103.50	9	24,119	0.04%
2024/02/21	6.1	103.49	2	103.25	103.00	4.1	24,289	0.02%
2024/02/20	17	103.74	19.1	104.08	103.50	-2.1	24,762	-0.01%
2024/02/19	12.4	102.76	23.1	102.35	103.00	-10.7	24,617	-0.04%
2024/02/16	4.3	101.02	3.3	101.03	101.50	1	25,053	0.00%
2024/02/15	8.6	101.38	6	101.33	101.00	2.6	25,287	0.01%
2024/02/05	7.3	101.50	1	102.00	101.50	6.3	25,125	0.02%
2024/02/02	18	101.64	13	102.00	102.00	5	25,105	0.02%
2024/02/01	5.2	102.50	1	102.50	103.00	4.2	25,344	0.02%
2024/01/31	71	102.46	74	102.03	102.50	-3	25,428	-0.01%
2024/01/30	2	102.00	1	102.50	102.00	1	25,581	0.00%
2024/01/29	1	102.50	29.3	102.60	102.50	-28.3	25,927	-0.11%
2024/01/26	8	102.75	16.5	102.82	102.50	-8.5	26,364	-0.03%
2024/01/25	16.3	101.75	19.3	101.62	102.00	-3	26,353	-0.01%
2024/01/24	4	101.00	1	101.00	100.50	3	26,387	0.01%
2024/01/23	4	100.75	9	100.61	101.00	-5	27,103	-0.02%
2024/01/22	6.2	100.08	0	0.00	99.90	6.2	29,035	0.02%
2024/01/19	4.3	100.49	2	100.50	100.50	2.3	29,204	0.01%
2024/01/18	5	99.54	13.1	99.56	99.90	-8.1	29,563	-0.03%
2024/01/17	25.9	99.26	6.1	99.51	98.60	19.8	29,936	0.07%
2024/01/16	6	99.82	9	99.89	100.00	-3	30,976	-0.01%
2024/01/15	24.3	100.29	3.2	100.66	100.00	21.1	31,922	0.07%
2024/01/12	4.1	100.52	4.1	100.99	100.50	0	32,081	0.00%
2024/01/11	16.4	99.96	8	100.56	100.50	8.4	32,209	0.03%
2024/01/10	18.1	100.47	2	100.25	100.00	16.1	32,083	0.05%
2024/01/09	16.1	101.13	0	0.00	101.00	16.1	31,963	0.05%
2024/01/08	27	102.13	27.3	102.53	101.50	-0.3	31,828	0.00%
2024/01/05	6	104.08	10	104.00	104.00	-4	31,693	-0.01%
2024/01/04	4.1	104.48	0.2	104.50	104.00	3.9	31,937	0.01%
2024/01/03	2	104.25	4	104.50	104.50	-2	32,154	-0.01%
2024/01/02	7.2	104.64	10.1	104.95	105.00	-2.9	32,305	-0.01%
2023/12/29	1	104.00	43	104.63	104.50	-42	32,250	-0.13%
2023/12/28	13	103.50	30	104.00	104.00	-17	32,274	-0.05%
2023/12/27	10	103.55	9	103.56	103.50	1	32,180	0.00%
2023/12/26	8	103.50	6	103.58	104.00	2	32,097	0.01%
2023/12/25	14.1	103.50	3	104.00	103.50	11.1	32,284	0.03%
2023/12/22	10	103.45	9.4	103.74	103.50	0.6	32,363	0.00%
2023/12/21	16	103.03	14.5	103.07	103.50	1.5	32,468	0.00%
2023/12/20	6	103.83	56.5	103.24	104.50	-50.5	32,160	-0.16%
2023/12/19	23	101.63	2.5	102.20	102.50	20.6	31,507	0.07%
2023/12/18	3.1	101.50	4	102.00	102.00	-0.9	31,329	0.00%
2023/12/15	9	101.17	3.6	101.36	101.50	5.4	31,177	0.02%
2023/12/14	1.5	101.50	8	101.63	102.00	-6.5	30,726	-0.02%
2023/12/13	4	100.88	2	101.00	101.00	2	30,500	0.01%
2023/12/12	4	100.88	8.5	100.88	101.00	-4.5	30,839	-0.01%
2023/12/11	7.1	100.72	23	100.78	101.00	-15.9	30,769	-0.05%
2023/12/08	11	101.09	3.8	101.37	101.50	7.2	30,658	0.02%
2023/12/07	3.4	100.85	13.6	100.96	101.00	-10.1	30,887	-0.03%
2023/12/06	9.1	101.06	6	101.08	101.00	3.1	30,950	0.01%
2023/12/05	26.3	100.81	17.1	101.00	101.00	9.2	30,895	0.03%
2023/12/04	17.1	100.68	13	100.96	101.00	4.1	30,773	0.01%
2023/12/01	20.8	100.57	12.4	100.92	100.50	8.4	30,811	0.03%
2023/11/30	23.7	101.60	13	101.92	101.50	10.7	30,592	0.03%
2023/11/29	20	102.03	2	102.00	102.00	18	30,267	0.06%
2023/11/28	7	102.14	7	102.57	102.50	0	29,970	0.00%
2023/11/27	6.2	101.92	1	101.50	101.50	5.2	30,482	0.02%
2023/11/24	11.1	101.59	0	0.00	101.50	11.1	30,442	0.04%
2023/11/22	24.5	102.73	6	102.67	102.00	18.5	31,063	0.06%
2023/11/21	16.1	102.31	25.1	102.28	102.50	-9	30,942	-0.03%
2023/11/20	22	101.34	3	101.00	101.00	19	31,170	0.06%
2023/11/17	19	102.37	55.2	102.15	102.50	-36.2	30,949	-0.12%
2023/11/16	4.3	101.00	17.6	101.04	101.00	-13.3	30,387	-0.04%
2023/11/15	34.1	100.18	17	100.17	100.50	17.1	30,054	0.06%
2023/11/14	12.1	100.37	41.1	99.99	100.00	-29	29,488	-0.10%
2023/11/13	8	97.66	19	98.08	97.70	-11	29,120	-0.04%
2023/11/10	15.2	97.23	10.5	97.27	97.20	4.7	29,544	0.02%
2023/11/09	18.1	97.96	27.1	97.96	97.90	-9	30,337	-0.03%
2023/11/08	7.2	96.57	64.2	96.97	97.00	-57	30,321	-0.19%
2023/11/07	20.5	95.93	0	0.00	96.10	20.5	30,373	0.07%
2023/11/06	18.1	96.80	45.5	96.83	96.40	-27.4	30,281	-0.09%
2023/11/03	83.9	95.67	7	95.67	95.80	76.9	29,982	0.26%
2023/11/02	15	96.95	28.7	96.70	97.00	-13.7	29,758	-0.05%
2023/11/01	28.5	96.03	2	96.50	95.60	26.5	30,097	0.09%
2023/10/31	35.6	95.88	43	96.22	96.50	-7.4	30,309	-0.02%
2023/10/30	158.2	95.34	113	95.72	94.50	45.2	29,933	0.15%	大買/大賣/
2023/10/27	26.5	98.40	124.8	98.39	98.20	-98.2	28,083	-0.35%	大賣/
2023/10/26	14.7	98.38	21	98.46	98.50	-6.4	28,036	-0.02%
2023/10/25	19.9	99.03	18.3	98.83	99.00	1.6	27,773	0.01%
2023/10/24	103.8	98.57	28	98.52	98.30	75.8	27,620	0.27%	大買/
2023/10/23	87.2	100.78	104	101.68	100.50	-16.8	26,288	-0.06%	大賣/
2023/10/20	6.1	103.75	14	103.93	103.50	-7.9	25,919	-0.03%
2023/10/19	46.5	103.68	7	104.50	103.50	39.5	25,714	0.15%
2023/10/18	36.1	105.44	15.2	105.64	105.50	20.9	25,514	0.08%
2023/10/17	4.1	106.50	0	0.00	106.50	4.1	25,614	0.02%
2023/10/16	10.7	107.00	1	107.00	107.00	9.7	26,265	0.04%
2023/10/13	3.5	107.36	18	107.31	107.50	-14.5	26,851	-0.05%
2023/10/12	3	106.50	57	106.58	107.00	-54	27,096	-0.20%
2023/10/11	0.4	105.86	66	106.03	106.00	-65.7	27,348	-0.24%
2023/10/06	12	105.21	113.2	105.32	105.50	-101.2	27,369	-0.37%	大賣/鉅額交易
2023/10/05	11.2	103.32	9	103.61	103.50	2.2	27,528	0.01%
2023/10/04	18.8	102.95	4	102.88	103.00	14.8	27,645	0.05%
2023/10/03	21.7	104.30	13	104.12	104.00	8.7	27,599	0.03%
2023/10/02	38.3	104.72	20.1	104.75	104.50	18.2	27,816	0.07%
2023/09/28	3.1	103.34	26	103.90	104.00	-22.9	28,735	-0.08%
2023/09/27	4.6	103.78	0	0.00	104.00	4.6	29,226	0.02%
2023/09/26	31.1	104.56	4	105.00	104.00	27.1	30,286	0.09%
2023/09/25	8	105.38	0	0.00	105.50	8	31,242	0.03%
2023/09/22	17	105.00	23	105.00	105.00	-6	31,773	-0.02%
2023/09/21	42.1	105.19	0	0.00	105.00	42.1	32,181	0.13%
2023/09/20	8.1	106.50	4	106.50	106.00	4.1	32,555	0.01%
2023/09/19	1	107.50	9	106.94	106.50	-8	33,360	-0.02%
2023/09/18	2	106.00	2.4	106.21	106.50	-0.4	34,796	0.00%
2023/09/15	7.1	106.42	20.2	106.50	106.00	-13.1	35,058	-0.04%
2023/09/14	3.5	106.50	2	106.50	106.50	1.5	34,962	0.00%
2023/09/13	2	106.25	0	0.00	106.00	2	35,116	0.01%
2023/09/12	0	0.00	71	106.31	107.50	-71	35,594	-0.20%
2023/09/11	13	105.08	11	105.41	105.00	2	35,679	0.01%
2023/09/08	11.1	105.23	45.2	105.72	106.00	-34.1	35,975	-0.09%
2023/09/07	11	105.64	5.7	105.65	105.50	5.3	36,936	0.01%
2023/09/06	25	106.14	9	106.39	106.00	16	38,325	0.04%
2023/09/05	11	106.41	21	106.74	107.00	-10	38,319	-0.03%
2023/09/04	62	106.35	3	105.50	106.50	59	38,384	0.15%
2023/09/01	12.5	106.58	32	107.30	107.50	-19.5	38,403	-0.05%
2023/08/31	6	106.00	17	106.38	106.50	-11	38,772	-0.03%
2023/08/30	6.1	106.42	12	106.25	106.00	-5.9	38,234	-0.02%
2023/08/29	77.4	106.18	13.7	106.11	106.00	63.7	38,783	0.16%
2023/08/28	5	108.37	2	108.00	108.00	3	38,485	0.01%
2023/08/25	14	108.14	16.8	108.03	108.00	-2.8	39,185	-0.01%
2023/08/24	28	109.21	33.1	109.56	109.50	-5.1	40,302	-0.01%
2023/08/23	40	106.55	13	106.96	106.50	27	40,756	0.07%
2023/08/22	1	106.50	14	106.21	106.50	-13	41,061	-0.03%
2023/08/21	4	106.00	1	106.00	106.00	3	41,271	0.01%
2023/08/18	9.9	106.37	39	106.56	106.00	-29.1	41,354	-0.07%
2023/08/17	9	106.56	10	106.40	106.50	-1	41,432	0.00%
2023/08/16	35.2	105.66	49	105.81	105.50	-13.9	41,323	-0.03%
2023/08/15	82.4	107.83	14	107.75	107.00	68.4	41,146	0.17%
2023/08/14	2	109.50	16	109.69	110.00	-14	40,542	-0.03%
2023/08/11	15.7	108.88	0	0.00	108.50	15.7	40,690	0.04%
2023/08/10	10	110.00	11	109.68	110.00	-1	41,012	0.00%
2023/08/09	2	110.75	11	110.86	110.50	-9	41,109	-0.02%
2023/08/08	3.7	110.09	8	110.38	110.50	-4.3	41,947	-0.01%
2023/08/07	22	111.05	8.2	111.68	109.50	13.8	41,823	0.03%
2023/08/04	11	110.36	29.1	110.29	111.00	-18.1	41,358	-0.04%
2023/08/02	12.6	108.78	14.5	108.36	108.00	-1.9	41,384	0.00%
2023/08/01	2	109.75	16	110.00	110.50	-14	40,993	-0.03%
2023/07/31	9.1	109.00	25	109.44	108.50	-16	40,803	-0.04%
2023/07/28	28	110.00	9	110.33	109.50	19	40,510	0.05%
2023/07/27	8.2	110.70	64	110.55	110.50	-55.8	40,589	-0.14%
2023/07/26	67.9	111.96	31.1	111.55	111.50	36.8	40,899	0.09%
2023/07/25	17.1	110.38	58.1	110.87	112.00	-41	40,721	-0.10%
2023/07/24	19	107.71	13	108.15	108.00	6	39,989	0.01%
2023/07/21	9	107.50	1	107.50	107.50	8	40,226	0.02%
2023/07/20	16	108.28	4	108.38	108.00	12	40,260	0.03%
2023/07/19	28	110.16	9	109.67	108.50	19	40,018	0.05%
2023/07/18	42.5	111.40	41	112.22	112.00	1.5	39,654	0.00%
2023/07/17	13	110.46	21	110.36	110.50	-8	39,110	-0.02%
2023/07/14	1	109.00	32.2	108.22	109.50	-31.2	38,735	-0.08%
2023/07/13	7	107.78	13.3	108.46	107.00	-6.3	38,284	-0.02%
2023/07/12	7	106.50	10	106.95	107.50	-3	38,042	-0.01%
2023/07/11	8	104.50	4	104.88	105.00	4	37,842	0.01%
2023/07/10	4	104.63	0	0.00	104.50	4	37,828	0.01%
2023/07/07	5.1	105.31	12	105.33	105.50	-6.9	37,756	-0.02%
2023/07/06	28	106.07	16	105.84	105.50	12	37,732	0.03%
2023/07/05	59.1	108.37	7	108.64	108.50	52.1	36,789	0.14%
2023/07/04	79.3	110.77	17	111.62	110.00	62.3	36,139	0.17%
2023/07/03	39.3	114.72	99	114.66	115.00	-59.7	35,462	-0.17%
2023/06/30	36	112.18	17.3	112.24	113.00	18.7	34,309	0.05%
2023/06/29	18.1	113.59	28	114.59	113.00	-9.9	33,829	-0.03%
2023/06/28	18	114.78	11	115.05	115.00	7	33,522	0.02%
2023/06/27	14.6	114.98	26.1	115.65	114.00	-11.5	33,179	-0.03%
2023/06/26	31.1	114.57	125	114.63	115.50	-93.9	32,601	-0.29%	大賣/
2023/06/21	30.2	112.50	14	112.75	113.00	16.2	32,082	0.05%
2023/06/20	5.1	112.30	4	112.88	112.50	1.1	32,028	0.00%
2023/06/19	5	112.10	11.4	112.26	112.50	-6.4	31,892	-0.02%
2023/06/16	18.9	111.76	29	112.24	111.00	-10.1	31,825	-0.03%
2023/06/15	39	111.81	29	111.95	111.50	10	31,398	0.03%
2023/06/14	131	112.67	26	112.54	112.50	105	31,855	0.33%	大買/鉅額交易
2023/06/13	20	112.43	50.1	112.55	112.50	-30.1	31,723	-0.09%
2023/06/12	29.4	110.69	147.2	110.28	110.50	-117.8	30,901	-0.38%	大賣/鉅額交易
2023/06/09	2.1	107.50	6	107.58	108.00	-3.9	29,760	-0.01%
2023/06/08	13.5	107.24	1	107.00	107.00	12.5	29,876	0.04%
2023/06/07	19	107.42	16.3	107.56	108.00	2.7	30,051	0.01%
2023/06/06	57.1	106.70	27	106.93	107.00	30.1	30,703	0.10%
2023/06/05	13.1	107.73	14	108.11	107.50	-0.9	30,622	0.00%
2023/06/02	22	107.95	40	108.61	108.00	-18	31,419	-0.06%
2023/06/01	20.3	107.20	24	107.40	108.00	-3.7	31,156	-0.01%
2023/05/31	40.5	106.60	37.1	106.62	106.50	3.4	30,871	0.01%
2023/05/30	54.6	107.38	114.1	107.00	107.00	-59.6	30,356	-0.20%	大賣/
2023/05/29	66.6	103.79	104.1	104.25	105.50	-37.5	29,635	-0.13%	大賣/
2023/05/26	23.4	102.52	2	102.25	102.50	21.4	29,233	0.07%
2023/05/25	17.3	102.68	15	102.60	102.50	2.3	28,999	0.01%
2023/05/24	0	0.00	10	103.00	103.00	-10	28,936	-0.03%
2023/05/23	14	102.50	13	102.88	102.50	1	28,904	0.00%
2023/05/22	2.3	102.57	6	102.67	103.00	-3.7	28,907	-0.01%
2023/05/19	18.3	102.59	18	102.83	103.00	0.3	29,083	0.00%
2023/05/18	10.1	102.75	27	103.09	103.00	-16.9	29,193	-0.06%
2023/05/17	17.3	102.41	41	102.65	102.50	-23.7	29,333	-0.08%
2023/05/16	42.2	102.26	11	102.68	102.00	31.2	28,993	0.11%
2023/05/15	16	102.19	2	102.00	102.00	14	28,601	0.05%
2023/05/12	16	105.47	4	105.50	102.50	12	28,557	0.04%
2023/05/11	16	105.47	4	105.50	105.00	12	27,867	0.04%
2023/05/10	4	106.50	12	106.46	106.50	-8	27,910	-0.03%
2023/05/09	12	106.42	35	105.90	106.50	-23	28,140	-0.08%
2023/05/08	4	105.00	9	105.00	105.00	-5	28,301	-0.02%
2023/05/05	2.2	105.00	3	104.83	105.00	-0.8	28,849	0.00%
2023/05/04	2	105.00	2	105.50	105.00	0	29,465	0.00%
2023/05/03	19.1	105.63	40	105.71	105.50	-20.9	29,917	-0.07%
2023/05/02	7	105.71	53	105.30	106.00	-46	30,781	-0.15%
2023/04/28	4	104.00	9.2	104.05	104.50	-5.2	31,312	-0.02%
2023/04/27	23	103.52	3	103.50	103.50	20	31,454	0.06%
2023/04/26	9	103.67	16	103.81	103.50	-7	31,624	-0.02%
2023/04/25	17	103.44	10	103.15	103.00	7	31,354	0.02%
2023/04/24	18.6	103.89	0	0.00	103.50	18.6	31,215	0.06%
2023/04/21	7	104.79	19.1	104.94	104.00	-12.1	31,240	-0.04%
2023/04/20	10	104.50	57	104.46	104.50	-47	31,018	-0.15%
2023/04/19	7	103.86	5	104.00	104.00	2	31,244	0.01%
2023/04/18	5	104.10	5.2	104.19	104.50	-0.2	31,266	0.00%
2023/04/17	7.9	104.00	5	104.00	104.00	2.9	31,594	0.01%
2023/04/14	2	103.50	18	103.89	104.50	-16	32,030	-0.05%
2023/04/13	4	102.75	10.2	103.00	103.00	-6.2	32,380	-0.02%
2023/04/12	30	103.12	74	103.01	102.50	-44.1	32,302	-0.14%
2023/04/11	14	103.18	8	103.50	103.50	6	32,585	0.02%
2023/04/10	9	103.11	1	103.50	103.00	8	32,478	0.02%
2023/04/07	67.5	103.49	2	104.00	103.00	65.5	32,418	0.20%
2023/04/06	35.1	103.74	21	103.95	103.50	14.1	32,371	0.04%
2023/03/31	2.4	104.50	6	104.25	104.00	-3.6	31,976	-0.01%
2023/03/30	4	104.00	8	104.38	104.50	-4	32,025	-0.01%
2023/03/29	3.2	103.50	5	103.60	103.50	-1.8	32,165	-0.01%
2023/03/28	9.5	103.45	8	103.38	103.00	1.5	32,556	0.00%
2023/03/27	19.9	104.15	3	104.00	103.50	16.9	32,645	0.05%
2023/03/24	31	104.74	53.6	105.16	105.50	-22.6	33,306	-0.07%
2023/03/23	2	103.25	6	104.00	103.50	-4	32,568	-0.01%
2023/03/22	1	103.50	1	104.00	103.50	0	32,454	0.00%
2023/03/21	0	0.00	12	103.67	103.50	-12	32,672	-0.04%
2023/03/20	12	102.75	0.3	103.00	102.50	11.7	32,644	0.04%
2023/03/17	6	103.17	32	103.94	103.50	-26	32,828	-0.08%
2023/03/16	7	102.57	13	102.12	102.00	-6	32,303	-0.02%
2023/03/15	16	102.50	3.2	102.53	102.50	12.8	32,585	0.04%
2023/03/14	15	101.93	1	102.00	102.00	14	33,160	0.04%
2023/03/13	3	101.50	10.2	102.29	103.00	-7.2	33,434	-0.02%
2023/03/10	21.9	101.93	1	102.00	102.00	20.9	34,333	0.06%
2023/03/09	32.3	102.88	4	102.63	102.50	28.3	34,973	0.08%
2023/03/08	13.2	104.46	1.2	104.08	104.00	12	35,167	0.03%
2023/03/07	13.3	105.44	38.4	104.58	105.00	-25.1	35,211	-0.07%
2023/03/06	7.3	103.34	37	103.47	103.50	-29.7	34,782	-0.09%
2023/03/03	6.1	102.75	7.2	103.42	102.50	-1.1	34,733	0.00%
2023/03/02	4.2	102.48	3.1	102.50	102.50	1.1	34,949	0.00%
2023/03/01	6.1	100.76	15	102.00	102.00	-9	35,010	-0.03%
2023/02/24	37.6	101.90	2.1	102.20	101.00	35.4	34,736	0.10%
2023/02/23	2.2	102.73	10	102.85	103.00	-7.8	34,341	-0.02%
2023/02/22	10	101.75	5.1	101.51	102.00	4.9	34,713	0.01%
2023/02/21	7	102.57	26	102.54	102.50	-19	34,783	-0.05%
2023/02/20	12.6	103.10	17.3	103.03	103.00	-4.7	35,331	-0.01%
2023/02/17	73.2	103.48	9	103.11	103.50	64.2	35,745	0.18%
2023/02/16	15	103.13	29	103.17	103.50	-14	36,384	-0.04%
2023/02/15	8.2	102.00	12	102.25	102.50	-3.8	37,202	-0.01%
2023/02/14	15	101.83	15	101.93	102.00	0	37,250	0.00%
2023/02/13	1.1	101.50	2	101.50	101.00	-0.9	37,616	0.00%
2023/02/10	3.1	101.52	18	101.36	101.50	-14.9	37,809	-0.04%
2023/02/09	0.3	101.50	8.5	101.21	101.00	-8.2	38,059	-0.02%
2023/02/08	12.1	100.55	2	100.50	100.50	10.1	38,379	0.03%
2023/02/07	15.1	100.74	10.2	101.98	100.50	4.9	38,627	0.01%
2023/02/06	10.2	101.61	41	101.46	101.50	-30.8	38,581	-0.08%
2023/02/03	15.6	99.73	6	99.80	99.60	9.6	38,523	0.02%
2023/02/02	32.2	100.25	7	100.14	100.00	25.2	38,531	0.07%
2023/02/01	13.2	100.16	10	99.96	100.00	3.2	38,077	0.01%
2023/01/31	27	99.86	68.2	100.04	99.70	-41.2	37,933	-0.11%
2023/01/30	56.6	98.43	3.9	98.60	98.10	52.7	37,093	0.14%
2023/01/17	19.7	98.17	4	98.25	98.10	15.7	36,341	0.04%
2023/01/16	31.2	98.30	5	98.76	98.10	26.2	36,361	0.07%
2023/01/13	1.7	98.78	3	98.87	98.60	-1.3	36,315	0.00%
2023/01/12	7.5	99.07	1	99.00	98.60	6.5	36,978	0.02%
2023/01/11	1.1	99.60	4	99.60	99.10	-2.9	37,569	-0.01%
2023/01/10	3	99.47	4	99.40	99.40	-1	37,879	0.00%
2023/01/09	10.2	99.22	8	99.38	99.10	2.2	38,027	0.01%
2023/01/06	14	98.61	1	98.50	98.40	13	37,890	0.03%
2023/01/05	26.2	98.07	8.8	98.32	98.00	17.4	38,045	0.05%
2023/01/04	33.7	98.33	19	98.14	98.10	14.7	38,079	0.04%
2023/01/03	40.9	98.48	30	98.61	99.10	10.9	38,013	0.03%
2022/12/30	3.1	99.95	0	0.00	99.90	3.1	37,602	0.01%
2022/12/29	43.3	99.77	13	99.81	99.70	30.3	37,753	0.08%
2022/12/28	15	100.20	0	0.00	100.50	15	38,005	0.04%
2022/12/27	1.2	100.58	0	0.00	100.50	1.2	37,915	0.00%
2022/12/26	0	0.00	4	101.13	101.00	-4	38,115	-0.01%
2022/12/23	3.1	100.52	5	100.50	101.00	-1.9	38,434	0.00%
2022/12/22	7	100.79	8	101.00	101.00	-1	38,849	0.00%
2022/12/21	14	100.14	4	100.25	100.00	10	39,308	0.03%
2022/12/20	21.4	100.45	10	100.35	100.00	11.4	39,198	0.03%
2022/12/19	2	100.75	30.2	101.02	101.50	-28.2	39,135	-0.07%
2022/12/16	47	100.59	28	100.63	100.50	19	38,899	0.05%
2022/12/15	14.5	101.76	3	101.67	101.50	11.5	38,102	0.03%
2022/12/14	5	102.10	12	102.33	102.50	-7	38,124	-0.02%
2022/12/13	18.2	101.26	2.4	101.17	101.00	15.7	38,141	0.04%
2022/12/12	57.2	101.97	62	101.51	102.00	-4.9	37,850	-0.01%
2022/12/09	3	102.50	7	102.57	102.00	-4	38,145	-0.01%
2022/12/08	47	102.09	12.4	102.00	101.50	34.6	37,890	0.09%
2022/12/07	19.1	102.53	13	102.65	102.00	6.1	37,817	0.02%
2022/12/06	60	103.93	9	103.50	103.00	51	37,621	0.14%
2022/12/05	27.7	106.24	16.2	106.22	105.50	11.5	37,014	0.03%
2022/12/02	24	105.10	39.5	105.13	105.50	-15.5	36,500	-0.04%
2022/12/01	36.4	102.54	28.9	102.36	103.00	7.5	35,734	0.02%
2022/11/30	75	100.64	17	101.06	100.50	58	34,905	0.17%
2022/11/29	60.2	99.98	1.2	100.50	100.00	59	34,038	0.17%
2022/11/28	15.2	100.00	5	99.92	100.00	10.2	33,757	0.03%
2022/11/25	48	100.50	7.1	100.65	100.50	40.9	33,605	0.12%
2022/11/24	30.3	100.37	2.7	100.69	101.00	27.6	33,507	0.08%
2022/11/23	26.5	100.94	3	101.00	100.50	23.5	33,169	0.07%
2022/11/22	7.5	100.30	1	100.50	100.50	6.5	33,091	0.02%
2022/11/21	13	100.46	3	100.83	100.00	10	32,902	0.03%
2022/11/18	20.5	101.44	28	101.11	100.50	-7.6	32,636	-0.02%
2022/11/17	5	101.00	0	0.00	101.50	5	32,326	0.02%
2022/11/16	31	101.73	40.5	101.79	101.50	-9.5	32,188	-0.03%
2022/11/15	10.1	101.75	21	101.69	101.50	-10.9	31,685	-0.03%
2022/11/14	58	100.10	11	100.65	101.50	47	31,198	0.15%
2022/11/11	48.6	100.40	25	100.28	100.00	23.6	30,512	0.08%
2022/11/10	33.2	100.70	1	101.00	100.50	32.2	29,543	0.11%
2022/11/09	19.3	101.88	24	102.15	102.50	-4.7	29,373	-0.02%
2022/11/08	18.1	100.28	3	100.33	100.00	15.1	29,190	0.05%
2022/11/07	26.2	100.05	2	100.00	100.00	24.2	29,498	0.08%
2022/11/04	32.4	99.96	5	100.16	100.50	27.4	29,858	0.09%
2022/11/03	23.1	100.98	2	101.00	101.00	21.1	29,990	0.07%
2022/11/02	3.4	101.55	12	101.54	102.00	-8.6	29,765	-0.03%
2022/11/01	11.2	101.23	0	0.00	101.50	11.2	29,668	0.04%
2022/10/31	14	102.21	5	102.50	102.50	9	29,304	0.03%
2022/10/28	3	103.50	4	104.13	104.00	-1	29,222	0.00%
2022/10/27	4	104.13	10	104.85	104.00	-6	29,368	-0.02%
2022/10/26	6	103.67	16	103.72	104.00	-10	29,519	-0.03%
2022/10/25	6	102.42	10	102.75	103.50	-4	29,293	-0.01%
2022/10/24	6	103.08	3	104.00	103.00	3	29,045	0.01%
2022/10/21	2.1	103.02	5	103.30	103.50	-2.9	28,923	-0.01%
2022/10/20	8	101.75	3	101.33	102.50	5	29,034	0.02%
2022/10/19	8	103.50	0.1	104.00	103.00	7.9	28,453	0.03%
2022/10/18	19.7	104.23	3	103.67	103.50	16.7	28,204	0.06%
2022/10/17	11	104.77	10	104.90	105.00	1	28,041	0.00%
2022/10/14	5.1	104.90	10	104.85	105.00	-4.9	27,956	-0.02%
2022/10/13	21	103.64	6	103.42	103.50	15	28,122	0.05%
2022/10/12	8	103.38	7	102.71	103.00	1	27,974	0.00%
2022/10/11	14	104.39	2.2	104.27	104.00	11.8	27,628	0.04%
2022/10/07	5	107.50	2	107.75	107.50	3	27,413	0.01%
2022/10/06	8	107.31	3	107.33	107.50	5	27,815	0.02%
2022/10/05	7	106.86	47.6	106.37	107.00	-40.6	27,893	-0.15%
2022/10/04	2	102.25	2	102.50	102.50	0	27,455	0.00%
2022/10/03	6	101.00	7	101.14	101.00	-1	27,474	0.00%
2022/09/30	15	101.13	0	0.00	102.00	15	27,695	0.05%
2022/09/29	7	101.21	1	101.50	101.50	6	27,913	0.02%
2022/09/28	45.7	101.40	9	102.06	100.50	36.7	28,002	0.13%
2022/09/27	5.1	103.51	2	103.75	103.50	3.1	27,942	0.01%
2022/09/26	28.1	104.20	3	104.17	104.00	25.1	28,760	0.09%
2022/09/23	3.1	106.50	4	106.63	106.50	-1	29,122	0.00%
2022/09/22	1	106.50	3	106.50	107.00	-2	29,606	-0.01%
2022/09/21	7	107.00	3	107.50	107.00	4	29,763	0.01%
2022/09/20	0	0.00	1	108.50	108.50	-1	29,793	0.00%
2022/09/19	2.8	106.82	0	0.00	107.00	2.8	29,797	0.01%
2022/09/16	14.8	107.20	0	0.00	107.50	14.8	30,004	0.05%
2022/09/15	2	108.50	1	108.00	108.00	1	30,148	0.00%
2022/09/14	6	107.50	0	0.00	107.50	6	30,383	0.02%
2022/09/13	1	109.50	17	109.85	110.00	-16	30,584	-0.05%
2022/09/12	1	108.50	1.1	108.50	108.50	-0.1	30,594	0.00%
2022/09/08	9	106.78	2	107.00	107.00	7	31,113	0.02%
2022/09/07	15.5	106.86	5	106.60	106.00	10.5	31,387	0.03%
2022/09/06	4	107.88	4	107.75	108.50	0	31,270	0.00%
2022/09/05	1.5	108.00	1.2	108.00	108.00	0.3	31,528	0.00%
2022/09/02	3	107.67	2	107.50	107.50	1	31,931	0.00%
2022/09/01	14	107.68	2	107.50	107.50	12	32,046	0.04%
2022/08/31	1	109.00	0	0.00	109.00	1	31,915	0.00%
2022/08/30	2	108.75	2	108.50	108.50	0	31,741	0.00%
2022/08/29	20.2	108.30	11	108.00	108.00	9.2	32,006	0.03%
2022/08/26	4	109.88	3	109.83	110.50	1	32,155	0.00%
2022/08/25	2	109.50	1	110.00	109.50	1	32,478	0.00%
2022/08/24	8	109.69	2.3	109.28	109.50	5.8	33,426	0.02%
2022/08/23	5	110.00	8	110.41	110.00	-3	34,509	-0.01%
2022/08/22	8	110.13	1	110.00	111.00	7	34,940	0.02%
2022/08/19	1	111.00	21.2	111.00	111.00	-20.2	35,525	-0.06%
2022/08/18	1	111.50	1	111.50	112.00	0	35,898	0.00%
2022/08/17	2	112.00	13	112.04	112.50	-11	36,728	-0.03%
2022/08/16	13	111.23	6.2	111.32	111.00	6.8	36,840	0.02%
2022/08/15	7.2	112.21	6	112.17	112.00	1.2	36,930	0.00%
2022/08/12	3.1	113.15	29.3	113.32	112.50	-26.2	37,208	-0.07%
2022/08/11	25.3	112.53	42.4	112.38	113.00	-17.1	37,022	-0.05%
2022/08/10	3.5	110.43	22.2	110.09	110.00	-18.7	36,918	-0.05%
2022/08/09	6	108.25	7	108.71	109.00	-1	36,398	0.00%
2022/08/08	8	107.56	1.1	107.02	108.00	7	36,343	0.02%
2022/08/05	6.1	108.25	5.3	108.62	108.00	0.8	36,295	0.00%
2022/08/04	6	107.08	4	107.75	108.00	2	36,249	0.01%
2022/08/03	6	107.33	7.6	107.76	108.50	-1.6	35,932	0.00%
2022/08/02	9	107.00	15	107.13	108.00	-6	35,709	-0.02%
2022/08/01	3	108.83	4	108.50	109.00	-1	35,441	0.00%
2022/07/29	2	108.75	10	108.65	109.00	-8	35,652	-0.02%
2022/07/28	10.4	108.50	0.1	108.50	108.50	10.3	35,867	0.03%
2022/07/27	5.1	108.10	10.4	108.74	108.00	-5.3	36,003	-0.01%
2022/07/26	6.2	107.66	8	107.94	108.00	-1.8	35,778	-0.01%
2022/07/25	13	107.54	24	107.42	107.50	-11	35,635	-0.03%
2022/07/22	3.1	106.16	16.1	106.40	106.00	-13	35,447	-0.04%
2022/07/21	0	0.00	17	105.21	105.50	-17	35,462	-0.05%
2022/07/20	16.6	104.11	10	103.70	103.50	6.6	35,419	0.02%
2022/07/19	8	104.25	4	104.88	104.00	4	35,511	0.01%
2022/07/18	8.6	104.56	6	104.92	105.00	2.6	35,446	0.01%
2022/07/15	2.3	104.78	6.1	105.42	105.00	-3.8	35,469	-0.01%
2022/07/14	10	104.90	17.8	104.73	105.00	-7.7	35,384	-0.02%
2022/07/13	4.8	102.91	22	103.20	102.50	-17.2	34,910	-0.05%
2022/07/12	26.1	100.00	5	100.10	100.50	21.1	34,569	0.06%
2022/07/11	17	101.03	3	101.00	101.00	14	34,330	0.04%
2022/07/08	10.7	102.60	7	103.00	102.00	3.7	34,172	0.01%
2022/07/07	1.1	102.86	22	102.93	103.50	-20.9	33,867	-0.06%
2022/07/06	6	101.17	1.1	102.93	100.50	5	33,478	0.01%
2022/07/05	17.1	102.35	6.5	102.62	102.50	10.6	33,199	0.03%
2022/07/04	92	101.01	5	100.64	100.00	87	32,860	0.26%
2022/07/01	44	107.25	93	106.50	106.00	-49	32,262	-0.15%
2022/06/30	41.2	109.60	3	110.17	109.00	38.2	31,744	0.12%
2022/06/29	3.7	111.70	7	111.29	111.00	-3.3	31,393	-0.01%
2022/06/28	13	110.50	12.1	111.62	112.00	1	31,168	0.00%
2022/06/27	27.1	111.37	11.2	111.59	111.00	15.9	31,040	0.05%
2022/06/24	15.1	109.96	12.4	109.91	110.00	2.7	30,863	0.01%
2022/06/23	27.7	108.31	4.6	107.85	108.00	23	30,701	0.08%
2022/06/22	16.2	109.98	25.3	109.94	109.50	-9.1	30,281	-0.03%
2022/06/21	30.1	111.17	15.9	111.72	112.00	14.2	30,597	0.05%
2022/06/20	6.1	109.66	18	109.86	109.00	-11.9	30,276	-0.04%
2022/06/17	27.4	109.82	13.3	110.26	109.50	14.2	30,071	0.05%
2022/06/16	8	111.44	17	111.24	111.50	-9	29,597	-0.03%
2022/06/15	1	111.50	2	112.25	112.00	-1	30,439	0.00%
2022/06/14	18.1	110.64	4.1	111.03	111.50	14	30,755	0.05%
2022/06/13	27.8	111.67	7.3	111.72	111.50	20.5	30,823	0.07%
2022/06/10	17	114.65	6.3	114.44	114.00	10.7	30,587	0.04%
2022/06/09	33	115.39	5.9	115.24	115.50	27.1	30,617	0.09%
2022/06/08	1.5	114.33	13.7	114.29	114.00	-12.1	30,518	-0.04%
2022/06/07	35.7	114.55	10.2	114.10	113.50	25.5	30,625	0.08%
2022/06/06	26.1	115.29	19	115.63	115.50	7.1	30,483	0.02%
2022/06/02	11.2	114.38	7.4	115.02	114.00	3.9	30,890	0.01%
2022/06/01	21.1	114.57	57.3	114.93	114.50	-36.2	31,010	-0.12%
2022/05/31	11.6	111.97	79.6	111.99	113.00	-68	30,133	-0.23%
2022/05/30	6	109.58	15	110.20	110.50	-9	28,871	-0.03%
2022/05/27	12	110.42	39.3	110.19	110.00	-27.3	28,372	-0.10%
2022/05/26	35.2	109.67	13.2	109.69	109.00	22	27,992	0.08%
2022/05/25	17.1	109.91	40	109.64	109.50	-22.9	27,818	-0.08%
2022/05/24	0	0.00	34.8	108.44	108.00	-34.8	27,347	-0.13%
2022/05/23	2.1	108.00	26.4	108.22	108.00	-24.3	26,969	-0.09%
2022/05/20	19.1	108.24	35.6	108.13	107.00	-16.5	26,832	-0.06%
2022/05/19	11	106.45	34.1	106.28	107.50	-23.1	26,456	-0.09%
2022/05/18	4.7	106.23	51.5	106.66	107.00	-46.8	26,023	-0.18%
2022/05/17	2.1	104.51	8	104.75	105.00	-6	25,518	-0.02%
2022/05/16	2	104.00	32	104.03	104.50	-30	25,323	-0.12%
2022/05/13	1.1	103.50	2	103.75	104.00	-0.9	25,172	0.00%
2022/05/12	9	102.61	21	102.50	102.00	-12	25,217	-0.05%
2022/05/11	6	103.25	3	103.50	103.00	3	25,124	0.01%
2022/05/10	7	103.86	4	103.50	104.00	3	25,133	0.01%
2022/05/09	0.7	103.50	6	103.58	104.00	-5.3	25,217	-0.02%
2022/05/06	1	103.00	6	103.17	104.00	-5	25,527	-0.02%
2022/05/05	6.2	104.74	8	104.81	104.50	-1.8	25,631	-0.01%
2022/05/04	8	104.06	13.1	104.08	104.00	-5.1	25,602	-0.02%
2022/05/03	3	102.00	13	102.19	102.50	-10	25,586	-0.04%
2022/04/29	5.1	101.61	1	101.50	102.00	4.1	25,993	0.02%
2022/04/28	3.3	100.50	7.2	100.38	101.50	-3.9	26,305	-0.01%
2022/04/27	20.4	99.98	14.4	100.11	100.00	6	26,323	0.02%
2022/04/26	1.2	101.04	23	101.02	101.00	-21.8	26,227	-0.08%
2022/04/25	24.2	101.08	8.8	100.99	100.50	15.4	26,131	0.06%
2022/04/22	9	103.50	2	103.00	103.50	7	25,723	0.03%
2022/04/21	4	103.25	1	103.50	103.00	3	26,086	0.01%
2022/04/20	3	102.50	1.3	102.14	103.00	1.8	26,106	0.01%
2022/04/19	11	102.45	16	102.88	102.00	-5	26,095	-0.02%
2022/04/18	3	102.50	1	102.50	102.50	2	26,235	0.01%
2022/04/15	1	103.01	2	103.50	103.00	-1	26,622	0.00%
2022/04/14	0	0.00	4	104.00	104.00	-4	27,070	-0.01%
2022/04/13	5.1	103.02	7.2	103.71	104.00	-2.1	27,740	-0.01%
2022/04/12	2.2	102.55	2	102.25	102.00	0.2	29,846	0.00%
2022/04/11	9	102.11	3	102.33	102.00	6	29,853	0.02%
2022/04/08	13.2	102.96	4	102.75	103.00	9.2	29,736	0.03%
2022/04/07	26.1	103.85	8	103.44	103.00	18.1	29,605	0.06%
2022/04/06	5.5	104.55	7	104.57	105.00	-1.5	29,253	-0.01%
2022/04/01	10	104.80	6.3	104.60	104.50	3.7	28,990	0.01%
2022/03/31	0	0.00	9	106.17	106.00	-9	28,748	-0.03%
2022/03/30	2.1	105.26	63.2	105.10	105.50	-61.2	28,608	-0.21%
2022/03/29	11	105.09	21	105.50	105.50	-10	28,506	-0.04%
2022/03/28	17	105.74	6	105.75	106.00	11	28,443	0.04%
2022/03/25	10.1	106.45	36.4	106.49	106.00	-26.3	28,332	-0.09%
2022/03/24	50.2	106.46	68.4	106.95	106.50	-18.2	28,289	-0.06%
2022/03/23	2	104.50	4	105.00	105.50	-2	27,980	-0.01%
2022/03/22	7	104.00	3.2	103.57	104.00	3.8	28,224	0.01%
2022/03/21	90	105.21	5.1	105.40	104.50	84.9	28,256	0.30%
2022/03/18	40	105.00	37	104.61	106.00	3	28,271	0.01%
2022/03/17	26	103.52	16	103.78	104.00	10	27,192	0.04%
2022/03/16	10.1	101.00	4	100.88	101.50	6.1	26,806	0.02%
2022/03/15	15	101.30	3	101.17	101.00	12	26,458	0.05%
2022/03/14	50	102.97	33	103.50	102.50	17	26,525	0.06%
2022/03/11	89.4	103.24	88	103.66	103.50	1.4	26,516	0.01%
2022/03/10	54	103.04	103	103.37	103.00	-49	26,500	-0.18%	大賣/
2022/03/09	39.7	101.55	32	102.00	101.50	7.7	26,385	0.03%
2022/03/08	119.9	101.18	110	101.53	101.50	9.9	26,349	0.04%	大買/大賣/
2022/03/07	106	102.99	41	103.35	102.50	65	25,720	0.25%	大買/
2022/03/04	7	104.43	32.1	104.50	105.00	-25.1	25,816	-0.10%
2022/03/03	36	104.94	9	105.44	104.50	27	25,972	0.10%
2022/03/02	10.2	104.45	4	104.38	104.50	6.2	26,143	0.02%
2022/03/01	2	104.50	10	105.10	104.50	-8	26,204	-0.03%
2022/02/25	14	103.04	13	103.19	103.00	1	26,220	0.00%
2022/02/24	22.8	103.34	7.1	102.94	102.50	15.8	26,098	0.06%
2022/02/23	2.3	105.00	8	105.00	105.00	-5.7	25,606	-0.02%
2022/02/22	13.2	104.46	6	104.17	104.50	7.2	25,709	0.03%
2022/02/21	2.1	105.98	9	106.22	106.00	-6.9	25,784	-0.03%
2022/02/18	5	105.80	2	105.25	105.50	3	25,924	0.01%
2022/02/17	9	105.94	12	106.04	106.00	-3	25,998	-0.01%
2022/02/16	2.1	105.24	10	105.45	105.50	-7.9	26,003	-0.03%
2022/02/15	10	104.85	19	104.50	104.00	-9	26,223	-0.03%
2022/02/14	23.8	104.27	3	104.50	104.00	20.8	26,310	0.08%
2022/02/11	12	105.13	9	105.11	106.00	3	26,318	0.01%
2022/02/10	4.2	106.00	29	106.10	106.50	-24.8	26,440	-0.09%
2022/02/09	6.3	105.92	32.5	106.00	106.50	-26.2	26,437	-0.10%
2022/02/08	9.1	105.59	49	105.32	105.50	-39.9	26,352	-0.15%
2022/02/07	3.3	103.03	2.1	103.74	103.00	1.2	25,826	0.00%
2022/01/26	10.2	102.25	8.7	102.44	102.00	1.5	25,471	0.01%
2022/01/25	19	102.45	3	102.67	103.00	16	25,257	0.06%
2022/01/24	10	103.30	8	103.56	103.00	2	25,076	0.01%
2022/01/21	33.4	102.37	7	102.46	102.00	26.4	24,727	0.11%
2022/01/20	3	103.50	11	103.36	103.00	-8	24,415	-0.03%
2022/01/19	2.2	103.52	3.5	104.43	103.50	-1.3	24,199	-0.01%
2022/01/18	17	104.24	16	104.00	103.50	1	24,100	0.00%
2022/01/17	13	103.96	8	103.56	103.50	5	24,204	0.02%
2022/01/14	42.1	103.72	7.5	103.97	103.50	34.6	24,181	0.14%
2022/01/13	2	105.00	6.3	105.26	105.50	-4.3	24,050	-0.02%
2022/01/12	11.3	104.37	5	104.20	104.50	6.3	24,214	0.03%
2022/01/11	10	104.15	5.6	104.71	104.50	4.5	24,338	0.02%
2022/01/10	25	105.14	9	104.78	104.50	16	24,605	0.07%
2022/01/07	11.5	106.80	14	106.82	106.50	-2.5	24,846	-0.01%
2022/01/06	49.1	107.17	42	107.76	107.00	7.1	24,497	0.03%
2022/01/05	103.1	108.60	136	108.49	109.00	-32.8	23,990	-0.14%	大買/大賣/
2022/01/04	10	103.45	5	103.60	103.50	5	22,264	0.02%
2022/01/03	40.9	104.11	24	104.71	103.00	16.9	22,420	0.08%
2021/12/30	23.2	104.02	20	104.50	104.00	3.2	22,693	0.01%
2021/12/29	42.1	104.50	40	105.00	105.00	2.1	23,058	0.01%
2021/12/28	56	104.77	130.1	105.15	105.50	-74.1	23,528	-0.31%	大賣/
2021/12/27	4	104.38	2.6	104.12	104.50	1.4	23,690	0.01%
2021/12/24	30.3	104.52	22.2	104.95	104.00	8.1	24,112	0.03%
2021/12/23	3.1	104.00	19	104.00	104.00	-15.9	24,295	-0.07%
2021/12/22	20.5	104.00	44	104.41	103.50	-23.5	24,599	-0.10%
2021/12/21	36	104.22	46	104.46	104.50	-10	24,777	-0.04%
2021/12/20	33.6	103.41	0.1	103.50	103.00	33.5	24,788	0.14%
2021/12/17	35.1	103.49	20	104.00	103.50	15.1	24,743	0.06%
2021/12/16	129.3	104.05	2	104.50	103.50	127.3	24,530	0.52%	大買/鉅額交易
2021/12/15	44	104.01	43	104.52	105.00	1	24,606	0.00%
2021/12/14	3	104.50	17	104.84	104.50	-14	24,867	-0.06%
2021/12/13	51.1	104.93	29	105.52	104.50	22.1	24,882	0.09%
2021/12/10	43	105.00	45.1	105.48	105.00	-2.1	25,648	-0.01%
2021/12/09	24	105.50	27	105.96	106.00	-3	25,628	-0.01%
2021/12/08	75.1	105.73	61	106.34	105.00	14.1	25,632	0.05%
2021/12/07	48	105.76	20	106.00	106.00	28	25,267	0.11%
2021/12/06	10	106.05	6	106.33	106.50	4	25,185	0.02%
2021/12/03	12	105.33	9	105.22	105.00	3	25,281	0.01%
2021/12/02	9	105.67	7	106.50	105.00	2	25,365	0.01%
2021/12/01	2	103.50	111	105.12	105.50	-109	25,219	-0.43%	大賣/鉅額交易
2021/11/30	83.1	103.99	45	104.56	103.50	38.1	25,243	0.15%
2021/11/29	27	103.54	22	103.23	103.50	5	24,913	0.02%
2021/11/26	61.4	103.90	55.2	104.19	103.50	6.2	24,820	0.02%
2021/11/25	59	105.47	59	105.91	105.00	0	24,927	0.00%
2021/11/24	70.3	105.24	2.1	105.34	105.50	68.2	24,868	0.27%
2021/11/23	39	106.14	27	106.50	106.00	12	24,601	0.05%
2021/11/22	24.2	106.92	6	106.75	106.50	18.2	24,446	0.07%
2021/11/19	26.2	106.87	14	106.93	106.50	12.2	24,384	0.05%
2021/11/18	19	106.76	3.1	107.00	107.00	15.9	24,337	0.07%
2021/11/17	66	107.29	1	107.00	107.00	65	24,205	0.27%
2021/11/16	7	108.14	2	108.50	108.00	5	24,180	0.02%
2021/11/15	11.7	108.32	24.5	109.28	108.00	-12.8	24,775	-0.05%
2021/11/12	1	108.00	20.6	108.49	109.00	-19.6	24,877	-0.08%
2021/11/11	16	107.63	5.5	108.14	107.50	10.5	24,858	0.04%
2021/11/10	9	109.11	23.4	108.68	109.00	-14.4	25,126	-0.06%
2021/11/09	26.3	107.31	6	107.83	108.00	20.3	25,521	0.08%
2021/11/08	19.1	107.21	13.3	107.47	107.50	5.8	25,431	0.02%
2021/11/05	6.5	108.08	12.1	108.37	109.00	-5.6	25,877	-0.02%
2021/11/04	12.2	108.04	9	108.33	108.00	3.2	26,297	0.01%
2021/11/03	8	107.88	24.1	107.94	107.50	-16.1	26,495	-0.06%
2021/11/02	22	107.73	14	108.00	107.50	8	26,978	0.03%
2021/11/01	7	106.86	13	107.38	106.50	-6	26,974	-0.02%
2021/10/29	12.1	107.17	6.7	107.76	107.00	5.4	27,025	0.02%
2021/10/28	11.6	108.33	29	108.67	108.50	-17.4	27,041	-0.06%
2021/10/27	12.1	108.08	11.5	108.02	108.00	0.6	27,205	0.00%
2021/10/26	12.4	108.68	0.8	108.50	109.00	11.6	27,413	0.04%
2021/10/25	12.2	107.80	11.4	108.50	108.00	0.8	27,459	0.00%
2021/10/22	11.1	107.64	7	108.00	107.50	4.1	27,653	0.01%
2021/10/21	1	107.50	6	108.00	108.00	-5	27,868	-0.02%
2021/10/20	19	107.11	15	107.57	107.50	4	27,916	0.01%
2021/10/19	14.7	107.14	16.1	107.93	107.00	-1.4	27,785	-0.01%
2021/10/18	33.7	108.78	58	109.13	107.50	-24.3	28,334	-0.09%
2021/10/15	26	108.81	50	108.45	109.50	-24	28,682	-0.08%
2021/10/14	7	106.71	9	107.17	106.50	-2	28,303	-0.01%
2021/10/13	16	105.44	11	105.55	105.50	5	28,537	0.02%
2021/10/12	54	105.60	14	105.75	105.00	40	28,786	0.14%
2021/10/08	11	107.27	41	107.50	108.00	-30	29,185	-0.10%
2021/10/07	10	105.70	107	105.50	107.00	-97	29,179	-0.33%	大賣/
2021/10/06	35	103.51	54	104.00	103.00	-19	29,150	-0.07%
2021/10/05	53	101.62	25.2	102.20	101.50	27.9	28,786	0.10%
2021/10/04	29	103.31	33.6	103.90	103.00	-4.6	28,567	-0.02%
2021/10/01	81.3	103.89	5	104.60	103.00	76.3	28,543	0.27%
2021/09/30	39.5	104.77	20	105.00	105.00	19.5	28,439	0.07%
2021/09/29	33.4	104.99	0	106.00	105.00	33.4	28,792	0.12%
2021/09/28	46.2	106.53	14	106.71	106.50	32.2	29,592	0.11%
2021/09/27	22.2	107.96	4.1	108.25	107.50	18.1	29,497	0.06%
2021/09/24	16.1	107.56	27	107.50	107.50	-10.9	29,530	-0.04%
2021/09/23	21	106.50	26.1	107.25	106.50	-5.1	29,793	-0.02%
2021/09/22	60.5	106.68	13	106.85	107.00	47.5	29,774	0.16%
2021/09/17	17.1	107.77	6	108.75	108.50	11.1	29,528	0.04%
2021/09/16	8	108.13	14	108.42	107.50	-6	29,476	-0.02%
2021/09/15	28	109.39	35.5	109.67	108.50	-7.5	29,612	-0.03%
2021/09/14	5	107.40	3.3	107.65	107.50	1.7	29,019	0.01%
2021/09/13	18.7	107.00	0	0.00	106.50	18.7	29,065	0.06%
2021/09/10	11.2	107.74	1	108.00	108.00	10.2	29,390	0.03%
2021/09/09	15.5	106.92	4	107.13	107.00	11.5	29,660	0.04%
2021/09/08	16.3	107.76	8	107.88	107.50	8.3	29,623	0.03%
2021/09/07	29.9	108.80	5	108.70	108.50	24.9	29,547	0.08%
2021/09/06	24	111.92	33	111.26	111.00	-9	29,553	-0.03%
2021/09/03	8.3	112.00	38	112.26	112.50	-29.7	29,849	-0.10%
2021/09/02	28	111.43	10.1	111.60	111.50	18	29,768	0.06%
2021/09/01	50.1	110.42	26	111.02	111.00	24.1	29,654	0.08%
2021/08/31	28.8	108.59	28.5	109.78	111.00	0.3	29,587	0.00%
2021/08/30	13.5	107.63	27.5	108.20	109.00	-14	29,418	-0.05%
2021/08/27	17	107.41	12	108.00	108.00	5	29,666	0.02%
2021/08/26	9.2	107.83	1	107.50	107.50	8.2	29,835	0.03%
2021/08/25	6	108.00	5.1	108.40	108.50	1	30,168	0.00%
2021/08/24	18.5	108.23	16.1	108.50	109.00	2.4	30,304	0.01%
2021/08/23	5	105.90	14	107.25	107.50	-9	30,576	-0.03%
2021/08/20	10.1	104.01	42.1	105.01	104.50	-32	30,649	-0.10%
2021/08/19	55.8	103.50	11	103.55	103.00	44.8	31,163	0.14%
2021/08/18	25.8	106.02	15	105.87	107.00	10.8	30,717	0.04%
2021/08/17	24.6	106.72	5	106.80	106.50	19.6	31,031	0.06%
2021/08/16	14	107.46	70	107.01	107.50	-56	31,124	-0.18%
2021/08/13	28.1	109.20	32	109.34	109.00	-3.9	31,441	-0.01%
2021/08/12	7.3	109.00	6	109.42	109.00	1.3	31,378	0.00%
2021/08/11	19.3	106.69	9.2	108.27	109.00	10.1	31,859	0.03%
2021/08/10	100.8	110.15	12	109.17	108.50	88.8	32,440	0.27%
2021/08/09	26.1	111.46	22	112.00	112.00	4.1	33,341	0.01%
2021/08/06	11.8	112.06	20	112.18	112.50	-8.2	33,684	-0.02%
2021/08/05	8	111.47	2.5	111.60	112.00	5.5	34,169	0.02%
2021/08/04	1.6	111.84	15	111.87	112.00	-13.4	36,329	-0.04%
2021/08/03	8.2	111.32	3	111.67	111.50	5.2	37,309	0.01%
2021/08/02	9.2	110.66	37	112.18	113.00	-27.9	37,640	-0.07%
2021/07/30	23.2	110.09	20	110.64	110.00	3.2	38,246	0.01%
2021/07/29	10	111.00	8	110.63	111.00	2	38,400	0.01%
2021/07/28	13.1	109.69	8	109.56	110.50	5.1	39,142	0.01%
2021/07/27	6.1	111.25	15	111.00	111.50	-8.9	40,042	-0.02%
2021/07/26	39.7	109.57	14	110.00	110.00	25.7	40,774	0.06%
2021/07/23	11	110.95	6.3	111.16	110.50	4.7	40,978	0.01%
2021/07/22	26.6	110.51	40.6	111.21	110.50	-14	41,267	-0.03%
2021/07/21	62.7	113.20	28.1	113.16	112.50	34.6	41,185	0.08%
2021/07/20	34.5	114.84	21	114.69	114.50	13.5	40,817	0.03%
2021/07/19	38	117.05	28.1	117.27	116.50	9.9	41,033	0.02%
2021/07/16	13.1	118.77	26	119.00	119.50	-13	41,627	-0.03%
2021/07/15	24.2	118.65	58.1	118.95	119.50	-33.9	41,646	-0.08%
2021/07/14	14.1	116.92	31.8	117.11	116.00	-17.7	41,038	-0.04%
2021/07/13	28.2	116.52	48	116.41	116.50	-19.8	41,122	-0.05%
2021/07/12	6	115.00	12	115.00	115.00	-6	41,396	-0.01%
2021/07/09	22.2	113.85	40.2	114.10	114.00	-18	41,770	-0.04%
2021/07/08	13	115.46	1.1	115.46	115.50	11.9	42,184	0.03%
2021/07/07	37.5	115.64	38.5	115.96	115.00	-1	42,614	0.00%
2021/07/06	31.1	116.33	42.9	116.82	116.50	-11.8	43,302	-0.03%
2021/07/05	64.5	114.43	178.2	114.96	117.00	-113.7	43,911	-0.26%	大賣/鉅額交易
2021/07/02	7.4	111.92	20	111.78	111.50	-12.6	43,223	-0.03%
2021/07/01	9	111.94	6.4	111.80	112.00	2.6	43,510	0.01%
2021/06/30	16	112.75	11.6	113.01	112.00	4.4	43,940	0.01%
2021/06/29	12.2	111.84	13.5	111.83	111.50	-1.2	45,039	0.00%
2021/06/28	13.5	112.26	11.1	111.95	111.50	2.4	46,909	0.01%
2021/06/25	17.2	113.94	38.5	114.00	113.00	-21.3	47,286	-0.05%
2021/06/24	16.2	112.40	20	113.05	113.00	-3.8	47,379	-0.01%
2021/06/23	11	111.00	11.1	110.50	111.50	-0.1	47,741	0.00%
2021/06/22	13.2	108.89	4	108.75	108.50	9.2	48,354	0.02%
2021/06/21	28.7	109.32	10	109.75	108.50	18.7	49,335	0.04%
2021/06/18	6	111.83	0.3	112.50	111.50	5.7	50,635	0.01%
2021/06/17	23	110.89	7	111.64	113.00	16	51,947	0.03%
2021/06/16	19	112.08	10.1	112.35	111.50	8.9	54,351	0.02%
2021/06/15	15	112.70	16.2	112.52	113.00	-1.2	56,251	0.00%
2021/06/11	38.8	113.39	74.8	113.27	113.50	-36	58,242	-0.06%
2021/06/10	9	110.94	27	110.46	110.50	-18	59,189	-0.03%
2021/06/09	6	109.92	18	109.97	109.50	-12	60,027	-0.02%
2021/06/08	17	110.53	107.2	110.91	110.50	-90.2	61,243	-0.15%	大賣/
2021/06/07	23.2	110.38	12	110.92	110.50	11.2	62,197	0.02%
2021/06/04	41.3	110.27	13.6	110.32	112.00	27.7	62,654	0.04%
2021/06/03	19.3	111.56	4.4	111.95	111.00	14.9	62,906	0.02%
2021/06/02	36	112.08	33	112.61	112.00	3	63,414	0.00%
2021/06/01	23	114.15	12.5	114.34	114.50	10.5	64,306	0.02%
2021/05/31	7.2	112.85	45	112.80	113.50	-37.8	65,255	-0.06%
2021/05/28	32	110.59	39	110.96	111.00	-7	66,126	-0.01%
2021/05/27	33	108.70	27.1	108.43	109.50	6	66,575	0.01%
2021/05/26	16.1	111.62	43	111.51	111.50	-26.9	67,559	-0.04%
2021/05/25	29.2	112.14	49	112.23	112.00	-19.8	69,013	-0.03%
2021/05/24	41	108.80	29.6	109.09	109.50	11.5	69,079	0.02%
2021/05/21	38.8	108.63	80	108.97	109.50	-41.3	69,408	-0.06%
2021/05/20	15.1	105.57	20.1	105.90	106.00	-5	69,516	-0.01%
2021/05/19	29.5	105.64	34.8	105.13	105.00	-5.3	70,236	-0.01%
2021/05/18	34.2	105.28	85	104.00	107.00	-50.9	70,231	-0.07%
2021/05/17	85.3	99.75	39.1	99.26	98.20	46.2	70,387	0.07%
2021/05/14	18.3	104.87	64	104.84	104.50	-45.7	70,236	-0.07%
2021/05/13	71	101.67	138.1	103.07	103.00	-67.1	70,571	-0.10%	大賣/
2021/05/12	197.4	101.60	164.4	100.61	102.00	33	70,334	0.05%	大買/大賣/
2021/05/11	94.5	108.31	33.7	107.17	107.00	60.8	69,233	0.09%
2021/05/10	35.3	113.90	38	113.84	113.00	-2.7	69,994	0.00%
2021/05/07	77.2	116.79	82.7	115.45	117.50	-5.5	72,312	-0.01%
2021/05/06	56	111.68	98	112.00	112.50	-42	73,359	-0.06%
2021/05/05	108.1	111.08	82.6	111.84	110.00	25.5	74,195	0.03%	大買/
2021/05/04	131.1	109.31	177.2	109.39	108.50	-46	75,249	-0.06%	大買/大賣/
2021/05/03	40.6	113.30	50	112.86	112.50	-9.4	76,133	-0.01%
2021/04/29	41.4	117.28	14.2	117.74	116.00	27.2	78,603	0.03%
2021/04/28	55.2	117.26	37	117.38	117.00	18.2	79,282	0.02%
2021/04/27	67.4	119.15	42	119.45	118.50	25.4	80,842	0.03%
2021/04/26	54.6	118.12	25.3	118.62	117.50	29.3	81,368	0.04%
2021/04/23	31	117.98	9	118.22	119.00	22	82,262	0.03%
2021/04/22	86.8	118.83	55	118.87	117.50	31.9	84,441	0.04%
2021/04/21	30.5	120.34	11	120.55	120.00	19.5	88,574	0.02%
2021/04/20	33	121.56	16.6	121.58	122.00	16.4	89,305	0.02%
2021/04/19	26.6	121.83	22.2	121.89	121.50	4.4	90,633	0.00%
2021/04/16	39.3	122.93	68.7	122.99	123.50	-29.5	91,260	-0.03%
2021/04/15	39.1	120.40	35.1	120.43	121.00	3.9	92,273	0.00%
2021/04/14	52.4	120.71	55	120.64	121.50	-2.7	93,500	0.00%
2021/04/13	21.5	122.00	43.7	122.25	122.50	-22.2	96,281	-0.02%
2021/04/12	62.6	120.58	38.6	120.84	120.50	24	99,322	0.02%
2021/04/09	101.6	121.10	46	121.85	120.00	55.6	102,027	0.05%	大買/
2021/04/08	43	122.51	9.8	122.59	122.50	33.3	101,224	0.03%
2021/04/07	45.4	123.41	12	123.63	123.50	33.4	101,243	0.03%
2021/04/06	32.6	122.92	42	123.27	122.50	-9.4	101,439	-0.01%
2021/04/01	130.6	121.94	62.6	121.82	121.50	68	101,864	0.07%	大買/
2021/03/31	205.1	124.68	112.2	124.55	124.00	92.9	102,143	0.09%	大買/大賣/
2021/03/30	44.4	129.37	108.9	129.58	129.50	-64.6	100,661	-0.06%	大賣/
2021/03/29	58	128.18	42.5	128.04	128.50	15.5	100,823	0.02%
2021/03/26	57.3	126.51	52	127.13	126.50	5.3	101,700	0.01%
2021/03/25	57.7	127.28	25.9	127.92	126.50	31.8	101,299	0.03%
2021/03/24	113.1	128.54	39.2	128.81	128.00	73.9	100,686	0.07%	大買/
2021/03/23	118.4	131.85	93.8	132.08	130.50	24.6	99,806	0.02%	大買/
2021/03/22	69.4	127.16	247.3	127.30	130.00	-177.9	98,701	-0.18%	大賣/鉅額交易
2021/03/19	275.8	125.07	88.1	125.18	123.50	187.7	97,546	0.19%	大買/鉅額交易
2021/03/18	80	129.59	173.2	129.82	129.50	-93.2	95,637	-0.10%	大賣/
2021/03/17	96.7	125.59	272.7	125.63	126.00	-176	94,357	-0.19%	大賣/鉅額交易
2021/03/16	32.1	122.67	124.4	122.21	123.00	-92.3	92,873	-0.10%	大賣/
2021/03/15	34.1	119.63	69	120.07	121.00	-34.9	92,452	-0.04%
2021/03/12	60.2	119.28	158	119.40	120.00	-97.8	93,263	-0.10%	大賣/
2021/03/11	49.5	116.91	114.1	117.03	117.00	-64.6	94,385	-0.07%	大賣/
2021/03/10	40.6	116.02	41.8	115.89	115.50	-1.2	93,926	0.00%
2021/03/09	41.2	113.09	53	114.13	115.00	-11.8	93,640	-0.01%
2021/03/08	51	115.15	46.2	114.43	113.50	4.8	93,481	0.01%
2021/03/05	93.9	114.93	33	115.14	115.00	60.9	92,985	0.07%
2021/03/04	64.3	113.50	57.3	113.99	114.50	7	92,545	0.01%
2021/03/03	44.2	114.59	56	114.47	115.50	-11.8	91,575	-0.01%
2021/03/02	25	113.78	47.2	113.96	112.00	-22.2	90,689	-0.02%
2021/02/26	144.4	113.10	49	114.05	112.00	95.4	90,179	0.11%	大買/
2021/02/25	104.6	115.21	169.7	115.21	116.50	-65.1	88,553	-0.07%	大買/大賣/
2021/02/24	45.9	111.72	32.5	112.84	110.50	13.4	87,097	0.02%
2021/02/23	51.6	110.54	95	110.97	111.50	-43.4	86,598	-0.05%
2021/02/22	29.5	112.27	36.7	112.20	111.00	-7.2	86,137	-0.01%
2021/02/19	119.8	110.27	71.1	110.50	110.00	48.8	85,645	0.06%	大買/
2021/02/18	49.8	113.60	28.1	113.54	113.00	21.7	84,850	0.03%
2021/02/17	57	113.80	43.7	114.27	114.00	13.3	84,908	0.02%
2021/02/05	104	114.15	83	114.99	113.50	21	83,928	0.02%	大買/
2021/02/04	78.1	114.28	51	114.25	114.00	27.1	83,134	0.03%
2021/02/03	35.1	116.33	35.1	116.19	116.50	0	82,680	0.00%
2021/02/02	102.1	115.82	121.7	116.10	116.50	-19.6	82,107	-0.02%	大買/大賣/
2021/02/01	149.5	110.30	129.6	111.03	113.00	19.9	81,389	0.02%	大買/大賣/
2021/01/29	198.3	115.13	214.7	115.21	111.50	-16.4	79,640	-0.02%	大買/大賣/
2021/01/28	112.8	119.00	79.8	119.12	118.50	33	76,874	0.04%	大買/
2021/01/27	190.1	123.26	56.7	123.45	123.00	133.4	75,136	0.18%	大買/鉅額交易
2021/01/26	96.8	122.43	118.7	121.80	122.00	-21.9	73,916	-0.03%	大賣/
2021/01/25	108	120.35	91.7	120.49	123.00	16.3	72,070	0.02%	大買/
2021/01/22	189.1	120.36	255.4	120.53	121.50	-66.3	70,174	-0.09%	大買/大賣/
2021/01/21	110.5	116.55	143.5	116.18	117.00	-33	67,021	-0.05%	大買/大賣/
2021/01/20	182.6	115.78	120.3	116.07	114.50	62.3	66,129	0.09%	大買/大賣/
2021/01/19	33.1	115.11	59.1	115.37	115.00	-26.1	64,197	-0.04%
2021/01/18	102.8	113.19	57.8	112.91	114.00	45	63,005	0.07%	大買/
2021/01/15	242	116.37	206.2	115.45	115.50	35.8	61,737	0.06%	大買/大賣/
2021/01/14	138.6	113.63	245.6	113.19	116.00	-107	59,302	-0.18%	大買/大賣/鉅額交易
2021/01/13	66.1	105.67	46.7	106.10	106.50	19.4	54,542	0.04%
2021/01/12	92.2	104.51	86.2	104.57	104.00	6	53,983	0.01%
2021/01/11	73	107.44	51.7	107.43	107.50	21.4	53,647	0.04%
2021/01/08	84.4	107.44	108.6	107.43	108.00	-24.2	53,291	-0.05%	大賣/
2021/01/07	60.1	106.71	140.9	106.94	107.00	-80.8	51,832	-0.16%	大賣/
2021/01/06	195.3	105.32	148.4	105.60	105.00	46.9	50,561	0.09%	大買/大賣/
2021/01/05	244.5	103.08	229.9	103.19	104.00	14.6	47,274	0.03%	大買/大賣/
2021/01/04	148	96.23	340.1	96.54	99.90	-192.1	44,037	-0.44%	大買/大賣/鉅額交易
2020/12/31	50.9	91.67	48.7	91.69	92.00	2.2	40,427	0.01%
2020/12/30	11.1	90.61	39	90.88	91.60	-27.9	40,179	-0.07%
2020/12/29	88.1	90.89	66.5	91.04	90.40	21.6	39,796	0.05%
2020/12/28	65.9	92.33	45.8	92.45	91.80	20.1	39,355	0.05%
2020/12/25	91.3	91.54	102.3	91.59	91.80	-11.1	38,556	-0.03%	大賣/
2020/12/24	34	89.40	28.3	89.43	89.60	5.7	37,188	0.02%
2020/12/23	40.5	88.81	67.4	88.90	88.80	-26.9	37,032	-0.07%
2020/12/22	63.2	89.30	109	89.03	87.70	-45.8	36,732	-0.12%	大賣/
2020/12/21	58.1	87.79	50	88.06	88.00	8.1	36,124	0.02%
2020/12/18	27.1	87.75	11	87.65	87.70	16.1	35,941	0.04%
2020/12/17	22.6	88.03	16.2	88.02	87.80	6.4	35,866	0.02%
2020/12/16	26.2	87.68	37.5	87.93	88.20	-11.3	35,716	-0.03%
2020/12/15	14.5	86.89	18	87.10	87.10	-3.5	35,463	-0.01%
2020/12/14	59	88.33	49.2	88.37	87.70	9.8	35,162	0.03%
2020/12/11	82.6	86.95	193.5	87.01	87.60	-111	34,666	-0.32%	大賣/鉅額交易
2020/12/10	65.1	87.88	45.5	87.93	87.70	19.6	33,930	0.06%
2020/12/09	132.2	88.90	76.7	88.81	89.00	55.6	33,480	0.17%	大買/
2020/12/08	126.5	88.34	88.2	88.24	87.60	38.3	32,621	0.12%	大買/
2020/12/07	130.1	86.44	215.7	86.23	87.90	-85.6	31,140	-0.27%	大買/大賣/
2020/12/04	18.2	82.85	19.5	82.89	82.90	-1.3	28,798	0.00%
2020/12/03	20.1	82.13	3.2	82.13	82.00	16.9	28,368	0.06%
2020/12/02	28	82.58	7	82.93	82.70	21	28,204	0.07%
2020/12/01	4.6	82.65	20.1	82.52	82.90	-15.5	28,227	-0.05%
2020/11/30	6.5	82.58	5.4	82.27	82.30	1.1	28,504	0.00%
2020/11/27	8.2	82.72	1.5	82.76	82.60	6.7	27,917	0.02%
2020/11/26	13	82.99	29.8	82.85	83.00	-16.8	27,869	-0.06%
2020/11/25	15	81.89	15.4	82.13	82.00	-0.4	27,823	0.00%
2020/11/24	21.8	82.44	4	82.10	82.00	17.8	27,853	0.06%
2020/11/23	7.5	82.72	14	82.89	82.90	-6.5	27,877	-0.02%
2020/11/20	17	82.31	6.4	82.38	82.50	10.6	27,738	0.04%
2020/11/19	1	82.80	1	82.70	82.90	0	27,618	0.00%
2020/11/18	4	83.05	12	83.16	83.20	-8	27,595	-0.03%
2020/11/17	18.4	82.88	12.7	82.87	83.00	5.6	27,491	0.02%
2020/11/16	10	82.28	65	82.51	82.60	-55	27,885	-0.20%
2020/11/13	17	81.44	10.1	81.63	81.40	6.9	27,577	0.02%
2020/11/12	17	81.54	22	81.66	81.90	-5	27,494	-0.02%
2020/11/11	16	80.95	28.8	81.13	81.60	-12.8	27,213	-0.05%
2020/11/10	21	80.92	48.1	80.87	80.80	-27.1	27,174	-0.10%
2020/11/09	19.9	80.88	69	80.98	81.20	-49.1	28,235	-0.17%
2020/11/06	5	79.54	11	79.64	79.70	-6	28,321	-0.02%
2020/11/05	3.5	78.77	11	78.73	79.00	-7.5	28,488	-0.03%
2020/11/04	11	78.45	2	78.90	78.80	9	29,073	0.03%
2020/11/03	17	78.51	0	0.00	78.30	17	29,122	0.06%
2020/11/02	9.3	77.83	12	77.91	78.30	-2.8	29,432	-0.01%
2020/10/30	22.1	77.57	5	77.80	77.50	17.1	29,600	0.06%
2020/10/29	15.1	77.48	8	77.81	78.00	7.1	29,550	0.02%
2020/10/28	18	79.02	13	79.43	78.30	5	30,059	0.02%
2020/10/27	7	79.61	8	79.70	80.00	-1	30,234	0.00%
2020/10/26	3	80.17	81	80.66	80.20	-78	30,632	-0.25%
2020/10/23	5	80.86	4	80.88	80.70	1	31,049	0.00%
2020/10/22	5	80.56	5	80.58	80.80	0	32,073	0.00%
2020/10/21	15.1	80.98	9.3	80.78	80.40	5.8	32,779	0.02%
2020/10/20	89	81.25	23.2	81.44	81.40	65.8	33,058	0.20%
2020/10/19	26	81.12	101	80.95	81.30	-75	33,610	-0.22%	大賣/
2020/10/16	40.1	79.00	44	79.46	78.60	-3.9	33,408	-0.01%
2020/10/15	3	78.20	7	78.13	78.10	-4	33,847	-0.01%
2020/10/14	28	78.24	16	78.40	78.00	12	34,602	0.03%
2020/10/13	21.1	78.41	23	78.57	78.90	-1.9	34,800	-0.01%
2020/10/12	8	78.46	18	78.52	78.70	-10	35,259	-0.03%
2020/10/08	5	77.78	4.4	77.75	78.00	0.6	35,425	0.00%
2020/10/07	7	77.50	1	77.60	77.40	6	35,744	0.02%
2020/10/06	3	77.70	17	77.98	77.80	-14	36,066	-0.04%
2020/10/05	10	77.60	12	77.75	77.70	-2	36,653	-0.01%
2020/09/30	9	77.62	8	77.65	77.40	1	37,159	0.00%
2020/09/29	7	77.30	73	78.28	77.00	-66	37,455	-0.18%
2020/09/28	0	0.00	20	76.48	76.90	-20	37,793	-0.05%
2020/09/25	44	74.81	28	74.50	74.30	16	38,001	0.04%
2020/09/24	64	75.16	9	75.34	75.00	55	38,076	0.14%
2020/09/23	5	76.72	7	76.89	76.70	-2	37,687	-0.01%
2020/09/22	8	76.80	8	77.01	76.80	0	38,132	0.00%
2020/09/21	36.3	77.73	0	0.00	77.40	36.3	38,706	0.09%
2020/09/18	13	77.68	1.9	78.00	77.60	11.1	40,000	0.03%
2020/09/17	8.2	78.35	8.3	78.36	78.10	-0.1	40,947	0.00%
2020/09/16	7	78.71	1	78.80	78.80	6	41,362	0.01%
2020/09/15	3	79.07	4.3	79.15	79.10	-1.3	41,339	0.00%
2020/09/14	38	79.28	24.3	78.98	79.40	13.7	41,646	0.03%
2020/09/11	12	78.34	3	78.43	78.50	9	41,491	0.02%
2020/09/10	4	78.40	41.8	78.49	78.50	-37.8	41,523	-0.09%
2020/09/09	22	77.15	10	76.96	77.90	12	41,410	0.03%
2020/09/08	8	77.68	2	77.70	77.50	6	41,473	0.01%
2020/09/07	57	77.25	6.9	77.05	77.30	50.1	41,611	0.12%
2020/09/04	42.2	76.97	3	77.03	76.90	39.2	41,954	0.09%
2020/09/03	38.1	78.64	17	78.78	77.70	21.1	41,789	0.05%
2020/09/02	40.7	77.15	38	77.21	77.80	2.7	41,734	0.01%
2020/09/01	28	76.79	2.4	76.83	77.00	25.6	42,211	0.06%
2020/08/31	20	77.14	11.5	77.60	76.90	8.5	42,474	0.02%
2020/08/28	20	77.45	13	77.62	77.50	7	42,692	0.02%
2020/08/27	22.1	77.69	40.4	77.88	77.50	-18.3	42,988	-0.04%
2020/08/26	5	78.00	7.5	78.20	78.20	-2.5	43,281	-0.01%
2020/08/25	9.2	78.18	10.1	78.27	78.30	-0.9	43,441	0.00%
2020/08/24	14	77.88	18.1	77.90	77.60	-4.1	43,891	-0.01%
2020/08/21	7.4	78.02	18	78.13	78.20	-10.6	43,964	-0.02%
2020/08/20	68.5	77.37	104.8	76.71	77.10	-36.3	43,929	-0.08%	大賣/
2020/08/19	10	79.55	20	80.11	79.30	-10	43,368	-0.02%
2020/08/18	12	79.62	36	79.71	79.80	-24	43,283	-0.06%
2020/08/17	6	80.20	3	80.27	80.20	3	43,604	0.01%
2020/08/14	10.7	80.10	12	80.26	80.40	-1.3	43,618	0.00%
2020/08/13	51	80.32	53.5	80.50	79.50	-2.5	43,559	-0.01%
2020/08/12	115.5	81.10	100	80.61	81.40	15.5	42,948	0.04%	大買/
2020/08/11	47.2	80.04	24.1	80.44	79.80	23.1	43,139	0.05%
2020/08/10	83.4	80.16	46	80.13	80.50	37.4	43,407	0.09%
2020/08/07	9	78.81	12	78.54	78.30	-3	43,275	-0.01%
2020/08/06	32	78.93	33	79.31	79.00	-1	43,625	0.00%
2020/08/05	19	78.09	64.8	78.19	77.90	-45.8	43,829	-0.10%
2020/08/04	32	77.83	18	77.91	78.10	14	44,340	0.03%
2020/08/03	58	77.65	15	78.00	77.10	43	44,597	0.10%
2020/07/31	41	78.95	21	78.86	78.40	20	44,108	0.05%
2020/07/30	29.5	77.97	6.4	77.84	78.00	23.1	43,832	0.05%
2020/07/29	30	78.46	14.1	78.23	78.00	15.9	43,666	0.04%
2020/07/28	105	80.01	62	79.91	78.40	43	43,848	0.10%	大買/
2020/07/27	92.1	78.36	28	78.75	78.00	64.1	43,342	0.15%
2020/07/24	31.1	80.91	30	81.08	80.00	1.1	42,760	0.00%
2020/07/23	58.6	82.02	37.8	81.86	82.10	20.8	42,348	0.05%
2020/07/22	76	85.53	121	85.57	85.90	-45	41,517	-0.11%	大賣/
2020/07/21	89.8	85.46	30.1	85.47	85.30	59.7	40,594	0.15%
2020/07/20	76.5	86.26	87	86.02	86.80	-10.5	39,798	-0.03%
2020/07/17	27	88.23	48	88.28	88.00	-21	39,066	-0.05%
2020/07/16	25	87.58	102	87.20	87.60	-77	39,095	-0.20%	大賣/
2020/07/15	36	86.89	70	86.89	86.60	-34	38,790	-0.09%
2020/07/14	24.2	86.97	28	86.83	86.30	-3.8	39,163	-0.01%
2020/07/13	11.5	85.78	106	86.19	86.70	-94.5	39,298	-0.24%	大賣/
2020/07/10	24.2	85.19	20.5	85.48	84.80	3.8	39,392	0.01%
2020/07/09	48.6	86.42	4	86.20	86.20	44.6	39,134	0.11%
2020/07/08	72	86.82	53	86.98	87.00	19	38,728	0.05%
2020/07/07	49	86.22	62.9	86.18	87.00	-13.9	38,430	-0.04%
2020/07/06	59	86.26	70	86.48	86.40	-11	38,484	-0.03%
2020/07/03	45	85.36	18.5	85.34	85.30	26.5	39,251	0.07%
2020/07/02	35	85.56	21.8	85.68	86.00	13.2	39,318	0.03%
2020/07/01	54.4	86.50	49.4	86.84	85.90	5	39,567	0.01%
2020/06/30	46.4	86.06	171.5	86.19	86.30	-125.1	39,234	-0.32%	大賣/鉅額交易
2020/06/29	62	84.48	76.5	84.16	85.20	-14.5	38,911	-0.04%
2020/06/24	72	83.06	141.9	82.88	83.50	-69.9	37,861	-0.18%	大賣/
2020/06/23	79	80.09	43	80.11	80.20	36	37,387	0.10%
2020/06/22	4	78.53	7.1	78.63	78.90	-3.1	37,269	-0.01%
2020/06/19	4	78.40	26.4	78.75	78.80	-22.4	37,883	-0.06%
2020/06/18	10	78.08	4.1	78.52	78.50	5.9	37,988	0.02%
2020/06/17	6.2	78.15	5	78.06	78.20	1.2	38,713	0.00%
2020/06/16	8	78.23	19.5	78.17	78.40	-11.5	40,122	-0.03%
2020/06/15	10	77.42	16	77.49	77.00	-6	41,533	-0.01%
2020/06/12	19.8	77.49	12	77.60	78.00	7.8	42,349	0.02%
2020/06/11	25.6	79.10	67.4	79.47	78.60	-41.8	42,992	-0.10%
2020/06/10	7	79.76	12	79.67	79.90	-5	43,388	-0.01%
2020/06/09	47.2	79.47	45	79.46	79.50	2.2	44,767	0.00%
2020/06/08	48.1	79.28	43.6	79.46	79.70	4.5	45,559	0.01%
2020/06/05	10	77.98	21.4	78.20	78.50	-11.4	45,175	-0.03%
2020/06/04	12	78.30	11.1	78.18	78.40	0.9	45,232	0.00%
2020/06/03	13	78.02	30	78.13	78.10	-17	45,254	-0.04%
2020/06/02	14	77.20	46	77.17	77.10	-32	45,186	-0.07%
2020/06/01	3.4	76.55	19	76.56	76.20	-15.6	45,106	-0.03%
2020/05/29	8	74.35	10	75.44	75.80	-2	45,158	0.00%
2020/05/28	11	75.36	13	75.28	75.30	-2	44,994	0.00%
2020/05/27	5.2	75.30	13	75.28	75.30	-7.9	45,453	-0.02%
2020/05/26	13.2	74.74	20	74.97	74.80	-6.8	45,969	-0.01%
2020/05/25	20	73.25	26	73.33	73.60	-6	46,216	-0.01%
2020/05/22	39.3	73.87	18	73.86	73.60	21.3	46,552	0.05%
2020/05/21	17.4	74.70	2	74.75	74.70	15.4	46,325	0.03%
2020/05/20	40.5	74.69	40.1	74.73	74.50	0.4	46,417	0.00%
2020/05/19	36.1	75.01	22	75.36	74.80	14.1	46,489	0.03%
2020/05/18	31	75.45	37	75.59	75.00	-6	46,100	-0.01%
2020/05/15	53.2	77.64	18.4	77.27	77.10	34.9	45,526	0.08%
2020/05/14	51	78.41	75.8	78.35	78.20	-24.8	45,023	-0.06%
2020/05/13	22	78.40	42.1	78.26	78.80	-20.1	44,680	-0.04%
2020/05/12	61	77.60	18	77.67	77.30	43	44,565	0.10%
2020/05/11	60.4	78.06	89	78.28	78.90	-28.7	44,747	-0.06%
2020/05/08	33	76.38	27	76.39	76.20	6	44,242	0.01%
2020/05/07	2	75.10	15.4	75.08	75.20	-13.4	44,308	-0.03%
2020/05/06	42	74.50	33	74.65	74.30	9	44,218	0.02%
2020/05/05	47	74.29	54.8	74.45	74.10	-7.8	44,492	-0.02%
2020/05/04	135.2	74.39	8	74.69	74.50	127.2	44,768	0.28%	大買/鉅額交易
2020/04/30	73.2	76.48	40.9	76.51	77.00	32.3	44,694	0.07%
2020/04/29	16	75.67	13	75.79	75.60	3	44,975	0.01%
2020/04/28	12	75.01	9.2	75.08	75.20	2.8	45,609	0.01%
2020/04/27	18	74.42	28	74.93	74.90	-10	47,798	-0.02%
2020/04/24	8	73.79	15	73.98	73.80	-7	47,910	-0.01%
2020/04/23	29.1	74.01	20	74.64	74.00	9.1	48,896	0.02%
2020/04/22	13	73.35	3.8	73.26	73.90	9.2	48,768	0.02%
2020/04/21	141.8	73.94	29	74.17	73.50	112.8	48,703	0.23%	大買/鉅額交易
2020/04/20	62	75.93	25	76.02	76.20	37	48,171	0.08%
2020/04/17	12	75.78	87.1	75.89	75.80	-75.1	48,024	-0.16%
2020/04/16	45	74.51	10	74.30	74.00	35	47,392	0.07%
2020/04/15	20.1	74.39	30	74.50	74.10	-9.9	47,157	-0.02%
2020/04/14	3.8	74.27	5	74.06	74.40	-1.2	47,387	0.00%
2020/04/13	14	73.32	15.2	73.28	73.10	-1.2	47,485	0.00%
2020/04/10	4	73.60	8	73.73	73.90	-4	47,506	-0.01%
2020/04/09	49	74.53	51	74.16	74.00	-2	47,817	0.00%
2020/04/08	89.1	73.34	91	73.88	75.00	-1.9	47,242	0.00%
2020/04/07	21	71.30	19	71.33	71.20	2	45,981	0.00%
2020/04/06	43.2	69.88	28	69.74	70.20	15.2	45,466	0.03%
2020/04/01	7	70.14	16	70.49	70.00	-9	44,975	-0.02%
2020/03/31	55.3	70.12	15.2	69.98	69.90	40.1	44,733	0.09%
2020/03/30	29	69.42	17	69.81	70.00	12	44,283	0.03%
2020/03/27	29.6	70.90	9	70.84	70.10	20.6	43,919	0.05%
2020/03/26	17.7	70.85	11	71.06	71.00	6.7	43,204	0.02%
2020/03/25	53.6	71.84	67.5	71.90	71.40	-13.9	43,208	-0.03%
2020/03/24	13.6	69.80	20	70.19	69.40	-6.4	42,793	-0.02%
2020/03/23	59.1	67.81	24	67.98	67.50	35.1	43,074	0.08%
2020/03/20	71.8	69.94	60.6	70.10	70.80	11.3	42,561	0.03%
2020/03/19	80.5	67.46	83	67.67	66.30	-2.5	41,412	-0.01%
2020/03/18	105	70.64	63	70.91	70.00	42	40,185	0.10%	大買/
2020/03/17	48.8	70.93	51.4	71.07	70.60	-2.6	39,472	-0.01%
2020/03/16	62.3	72.86	17	72.46	71.10	45.3	38,858	0.12%
2020/03/13	117.4	70.88	59	71.20	74.60	58.4	38,007	0.15%	大買/
2020/03/12	63	75.67	48	75.53	74.70	15	36,846	0.04%
2020/03/11	120.1	79.52	10	79.58	78.60	110.1	35,761	0.31%	大買/鉅額交易
2020/03/10	38.8	79.00	8	79.40	79.40	30.8	35,582	0.09%
2020/03/09	25.1	79.33	7	79.41	79.10	18.1	35,358	0.05%
2020/03/06	23.1	81.05	11	81.22	80.80	12.1	35,166	0.03%
2020/03/05	112.5	83.14	49	83.11	82.70	63.5	35,040	0.18%	大買/
2020/03/04	16.4	81.55	10.1	81.33	81.70	6.3	35,049	0.02%
2020/03/03	18.4	81.34	64	81.18	81.00	-45.6	34,888	-0.13%
2020/03/02	76.1	79.39	11.8	79.29	79.20	64.3	34,638	0.19%
2020/02/27	26.3	80.45	4	80.63	80.30	22.3	34,937	0.06%
2020/02/26	27.3	81.36	11.8	81.54	81.10	15.5	34,982	0.04%
2020/02/25	24.3	80.94	36	81.16	82.30	-11.7	34,763	-0.03%
2020/02/24	13.3	80.72	10	80.70	80.70	3.3	34,847	0.01%
2020/02/21	30.4	81.94	10	81.98	81.70	20.4	35,036	0.06%
2020/02/20	18.2	83.16	22	83.03	82.80	-3.9	36,338	-0.01%
2020/02/19	6.8	83.62	11	84.28	83.80	-4.3	36,346	-0.01%
2020/02/18	12.6	83.37	4	83.75	83.40	8.6	36,642	0.02%
2020/02/17	31.8	83.95	1	84.00	83.90	30.7	37,750	0.08%
2020/02/14	19	84.71	20	84.85	84.90	-1	38,341	0.00%
2020/02/13	24	85.33	43	85.54	84.70	-19	39,439	-0.05%
2020/02/12	26.6	84.54	39.4	84.10	85.50	-12.8	40,708	-0.03%
2020/02/11	13.5	82.80	14.6	82.49	82.90	-1.1	41,559	0.00%
2020/02/10	32.6	81.15	35	80.75	82.00	-2.4	42,608	-0.01%
2020/02/07	7.5	82.91	23	82.97	82.90	-15.5	43,602	-0.04%
2020/02/06	27.6	82.85	23.8	82.99	83.60	3.8	45,059	0.01%
2020/02/05	36.9	82.22	19.4	82.15	82.20	17.5	46,922	0.04%
2020/02/04	23	82.90	17	83.06	82.20	6	48,200	0.01%
2020/02/03	55	80.18	79.9	80.23	82.20	-24.9	48,094	-0.05%
2020/01/31	89.6	83.51	69	83.68	83.20	20.6	47,505	0.04%
2020/01/30	97	84.13	51.4	83.88	83.10	45.6	47,070	0.10%
2020/01/20	37.6	92.56	54	92.76	92.30	-16.4	44,925	-0.04%
2020/01/17	39	92.13	98.6	92.07	92.30	-59.6	44,926	-0.13%
2020/01/16	2	90.00	5.4	89.93	90.00	-3.4	44,307	-0.01%
2020/01/15	6	90.02	14	90.05	89.90	-8	45,467	-0.02%
2020/01/14	15	89.87	10	89.75	90.00	5	46,469	0.01%
2020/01/13	7.1	89.37	13	89.43	89.60	-5.9	46,698	-0.01%
2020/01/10	29.4	88.58	41.2	88.47	89.00	-11.8	47,630	-0.02%
2020/01/09	32.4	87.38	5	87.44	87.10	27.4	48,452	0.06%
2020/01/08	64	87.19	64	87.34	86.50	0	48,573	0.00%
2020/01/07	37	89.26	32	89.28	89.10	5	48,302	0.01%
2020/01/06	57	90.79	45	90.61	90.50	12	48,395	0.02%
2020/01/03	26	91.34	37.8	91.60	91.60	-11.8	48,271	-0.02%
2020/01/02	13	90.56	35	91.05	90.80	-22	48,116	-0.05%
2019/12/31	8.5	90.92	6	90.82	90.80	2.5	48,193	0.01%
2019/12/30	9	91.12	23.1	91.39	90.90	-14.1	48,265	-0.03%
2019/12/27	9	91.53	22	91.50	91.50	-13	48,462	-0.03%
2019/12/26	6.5	90.82	1	91.00	90.80	5.5	48,560	0.01%
2019/12/25	5.5	90.93	6	91.07	91.00	-0.5	49,146	0.00%
2019/12/24	1	91.00	28.5	91.08	90.90	-27.5	49,384	-0.06%
2019/12/23	5	90.96	18.4	91.09	91.50	-13.4	49,552	-0.03%
2019/12/20	32.6	91.50	24.2	91.95	91.10	8.4	49,578	0.02%
2019/12/19	18.5	91.53	28.4	91.75	92.20	-9.9	49,260	-0.02%
2019/12/18	39	92.48	64.2	92.32	92.40	-25.2	48,958	-0.05%
2019/12/17	30.1	91.25	8.2	91.37	91.60	21.9	48,539	0.05%
2019/12/16	37	91.63	33	91.88	91.60	4	48,561	0.01%
2019/12/13	6.5	91.22	95.6	91.38	91.00	-89.1	48,552	-0.18%
2019/12/12	58.7	91.65	31	91.67	91.00	27.7	48,727	0.06%
2019/12/11	11	90.86	58.2	91.03	91.30	-47.2	48,865	-0.10%
2019/12/10	6.7	90.36	6	90.28	90.30	0.7	49,354	0.00%
2019/12/09	25	91.01	44.5	91.24	91.00	-19.5	49,715	-0.04%
2019/12/06	22	90.18	27	90.07	90.50	-5	49,472	-0.01%
2019/12/05	8.1	89.89	28.5	90.12	89.90	-20.4	49,467	-0.04%
2019/12/04	9.4	89.03	8	89.24	89.50	1.4	49,622	0.00%
2019/12/03	29	89.34	57	89.32	90.00	-28	49,672	-0.06%
2019/12/02	33.1	87.42	29	88.50	88.60	4.1	49,485	0.01%
2019/11/29	26.1	89.35	62	89.07	88.50	-35.9	49,213	-0.07%
2019/11/28	20.2	90.00	22.1	90.10	89.80	-1.9	48,897	0.00%
2019/11/27	17	90.18	12.4	90.31	90.60	4.6	49,237	0.01%
2019/11/26	27	89.89	23	89.96	89.90	4	49,243	0.01%
2019/11/25	55.1	89.98	51.8	89.63	89.60	3.3	48,294	0.01%
2019/11/22	36.1	91.91	68	91.54	91.40	-31.9	47,978	-0.07%
2019/11/21	27	91.33	28	91.56	92.50	-1	47,972	0.00%
2019/11/20	98.8	91.80	53	91.92	91.90	45.8	47,375	0.10%
2019/11/19	55.5	92.16	135.6	92.04	92.80	-80.1	47,024	-0.17%	大賣/
2019/11/18	15	90.24	73.3	90.43	90.50	-58.3	45,679	-0.13%
2019/11/15	35.8	90.29	32	90.31	90.10	3.8	45,397	0.01%
2019/11/14	42.6	90.07	123	90.04	89.30	-80.4	45,007	-0.18%	大賣/
2019/11/13	60.8	89.67	36.4	89.71	89.70	24.4	44,081	0.06%
2019/11/12	58	89.68	73	89.92	91.00	-15	43,699	-0.03%
2019/11/11	106.2	88.30	111.2	88.43	87.90	-5	42,815	-0.01%	大買/大賣/
2019/11/08	159.6	91.53	134.2	91.77	90.90	25.4	41,247	0.06%	大買/大賣/
2019/11/07	101	90.17	168.6	90.54	90.80	-67.6	39,749	-0.17%	大買/大賣/
2019/11/06	90	89.95	129.7	90.05	90.40	-39.7	38,542	-0.10%	大賣/
2019/11/05	67	89.72	137	89.68	90.00	-70	37,282	-0.19%	大賣/
2019/11/04	74.5	87.42	156.7	88.12	89.00	-82.2	36,054	-0.23%	大賣/
2019/11/01	105	83.09	164.5	82.65	84.80	-59.5	34,294	-0.17%	大買/大賣/
2019/10/31	30.9	80.96	155.1	80.92	80.60	-124.2	33,093	-0.38%	大賣/鉅額交易
2019/10/30	20.9	80.34	22.4	80.25	80.20	-1.5	32,959	0.00%
2019/10/29	32	80.65	30	80.83	80.80	2	32,835	0.01%
2019/10/28	21	80.27	35	80.15	80.10	-14	32,576	-0.04%
2019/10/25	12	79.90	80	79.89	80.20	-68	32,470	-0.21%
2019/10/24	64	80.44	69.8	80.60	80.50	-5.8	32,252	-0.02%
2019/10/23	45.4	80.26	87.8	80.04	80.50	-42.4	32,630	-0.13%
2019/10/22	27.2	78.82	69.5	79.24	79.50	-42.3	32,364	-0.13%
2019/10/21	26.5	76.99	58	77.08	77.60	-31.5	31,601	-0.10%
2019/10/18	49	77.48	100	77.46	76.90	-51	31,704	-0.16%
2019/10/17	33.6	76.32	79	76.11	77.20	-45.4	30,791	-0.15%
2019/10/16	18.3	74.95	26	75.05	75.00	-7.7	29,769	-0.03%
2019/10/15	127	75.28	20	74.94	74.70	107	29,704	0.36%	大買/鉅額交易
2019/10/14	4	74.15	175	74.07	74.50	-171	30,027	-0.57%	大賣/鉅額交易
2019/10/09	10.1	73.23	6.6	73.36	72.90	3.5	29,767	0.01%
2019/10/08	9.4	73.93	27	73.83	74.00	-17.6	29,894	-0.06%
2019/10/07	18.4	73.57	13	73.58	73.40	5.4	29,759	0.02%
2019/10/04	6	72.15	11	72.20	72.70	-5	29,672	-0.02%
2019/10/03	27	71.86	13	71.73	72.00	14	29,708	0.05%
2019/10/02	44	72.39	11	72.39	72.30	33	29,572	0.11%
2019/10/01	32.3	72.57	12	72.67	72.60	20.3	29,331	0.07%
2019/09/27	11	73.46	10	73.54	73.20	1	28,815	0.00%
2019/09/26	43	74.19	4	74.13	74.00	39	28,901	0.13%
2019/09/25	20	74.22	70.6	74.50	74.80	-50.6	28,895	-0.18%
2019/09/24	66.2	75.18	13	74.90	74.90	53.2	29,218	0.18%
2019/09/23	0.6	74.60	1.1	74.60	74.70	-0.5	29,240	0.00%
2019/09/20	9.3	74.13	6	74.25	74.50	3.3	29,577	0.01%
2019/09/19	23.3	73.95	16	73.84	73.50	7.3	29,314	0.02%
2019/09/18	12	74.43	16	74.41	74.40	-4	29,144	-0.01%
2019/09/17	23.2	74.69	53	74.85	74.60	-29.8	29,059	-0.10%
2019/09/16	37.5	75.75	52.3	75.97	76.00	-14.8	29,303	-0.05%
2019/09/12	31.4	75.63	34	75.79	76.00	-2.6	29,068	-0.01%
2019/09/11	10	74.53	5	74.62	74.50	5	28,869	0.02%
2019/09/10	15	74.06	11	73.92	74.10	4	28,884	0.01%
2019/09/09	12.8	74.97	5	75.24	74.70	7.8	29,030	0.03%
2019/09/06	50.4	75.28	24	75.48	75.00	26.4	29,372	0.09%
2019/09/05	15	74.84	18	74.75	74.90	-3	29,587	-0.01%
2019/09/04	6.7	74.27	16	74.37	74.30	-9.3	29,815	-0.03%
2019/09/03	3.8	73.90	2	73.70	73.60	1.8	29,905	0.01%
2019/09/02	10.2	73.98	11	73.95	74.00	-0.8	30,251	0.00%
2019/08/30	26.5	73.49	28.6	73.35	74.20	-2.1	30,587	-0.01%
2019/08/29	20.2	71.91	1	72.10	71.90	19.2	30,724	0.06%
2019/08/28	7	72.16	7	72.13	72.40	0	31,041	0.00%
2019/08/27	15.2	72.13	36	72.23	72.20	-20.8	31,307	-0.07%
2019/08/26	55	71.86	11	71.89	72.00	44	31,562	0.14%
2019/08/23	15	73.39	2.6	73.42	73.30	12.4	31,812	0.04%
2019/08/22	26	73.71	15	73.70	73.90	11	32,267	0.03%
2019/08/21	18.1	73.35	17	73.27	73.50	1.1	34,158	0.00%
2019/08/20	67.5	72.51	2.1	72.55	72.40	65.4	34,127	0.19%
2019/08/19	6	72.52	2	72.40	72.40	4	34,491	0.01%
2019/08/16	27	71.58	15	71.69	72.00	12	35,197	0.03%
2019/08/15	48.6	71.58	3	71.77	71.60	45.6	35,147	0.13%
2019/08/14	76.6	73.27	4	72.83	72.60	72.6	35,268	0.21%
2019/08/13	18	73.32	2	73.05	72.90	16	35,218	0.05%
2019/08/12	54	73.99	2	73.60	73.70	52	35,749	0.15%
2019/08/08	11	73.26	2	73.35	73.10	9	36,472	0.02%
2019/08/07	33.3	73.30	7	73.01	72.90	26.3	37,306	0.07%
2019/08/06	30	72.49	26	72.20	73.30	4	37,843	0.01%
2019/08/05	54	73.51	15	73.33	72.80	39	37,786	0.10%
2019/08/02	66.1	76.04	29	75.69	75.50	37.1	37,404	0.10%
2019/08/01	21	77.91	12	78.15	77.90	9	37,162	0.02%
2019/07/31	16	77.94	16	78.55	78.60	0	37,041	0.00%
2019/07/30	24	77.97	9	78.03	77.80	15	37,167	0.04%
2019/07/29	7.5	78.20	1	78.40	78.40	6.5	37,511	0.02%
2019/07/26	10	78.36	4	78.55	78.40	6	37,626	0.02%
2019/07/25	83	78.36	23.9	78.42	78.60	59.1	37,671	0.16%
2019/07/24	77	81.19	28.2	81.21	81.30	48.8	37,192	0.13%
2019/07/23	60.8	80.96	23	80.80	80.90	37.8	36,534	0.10%
2019/07/22	16.5	80.21	39.6	80.49	80.60	-23.1	36,414	-0.06%
2019/07/19	20.6	79.49	17	79.69	79.30	3.6	36,308	0.01%
2019/07/18	23	79.20	3	79.20	79.00	20	36,773	0.05%
2019/07/17	24.2	79.73	3	79.57	79.30	21.2	37,533	0.06%
2019/07/16	14.5	79.94	42	79.92	80.00	-27.5	37,702	-0.07%
2019/07/15	29.2	76.98	25	77.71	78.10	4.2	38,121	0.01%
2019/07/12	20	77.69	7	77.86	77.60	13	40,175	0.03%
2019/07/11	9	78.26	18.2	78.44	78.20	-9.2	41,245	-0.02%
2019/07/10	17.3	77.92	11	77.95	77.90	6.3	42,238	0.01%
2019/07/09	15	78.25	22	77.96	77.90	-7	43,101	-0.02%
2019/07/08	27.2	78.66	19	78.81	79.00	8.2	43,727	0.02%
2019/07/05	1.7	78.08	4	78.08	78.20	-2.3	44,148	-0.01%
2019/07/04	8.3	77.74	1	77.60	77.70	7.3	44,538	0.02%
2019/07/03	32.1	77.88	15	77.98	77.50	17.1	44,768	0.04%
2019/07/02	17	79.04	3	79.27	79.10	14	45,091	0.03%
2019/07/01	27	79.13	78.1	78.98	79.40	-51.1	45,435	-0.11%
2019/06/28	6.3	77.67	10.8	77.59	77.40	-4.5	46,469	-0.01%
2019/06/27	2	77.35	184.8	77.52	77.40	-182.8	48,925	-0.37%	大賣/鉅額交易
2019/06/26	7	76.24	13	76.21	76.30	-6	49,037	-0.01%
2019/06/25	9	76.80	4	77.00	76.40	5	48,862	0.01%
2019/06/24	11	76.13	9	76.82	77.10	2	48,644	0.00%
2019/06/21	27.1	77.38	14	77.21	76.80	13.1	48,291	0.03%
2019/06/20	15.1	77.63	19	77.36	77.70	-3.9	47,665	-0.01%
2019/06/19	9.2	76.71	51.5	76.85	77.20	-42.3	47,481	-0.09%
2019/06/18	19	76.20	48	76.24	75.90	-29	46,966	-0.06%
2019/06/17	20.1	76.18	21	76.24	76.40	-0.9	46,586	0.00%
2019/06/14	29	75.13	63.2	74.93	75.10	-34.2	46,296	-0.07%
2019/06/13	27.1	73.85	30	73.99	74.20	-3	45,938	-0.01%
2019/06/12	53	72.32	23	73.37	73.70	30	45,892	0.07%
2019/06/11	5.1	72.40	19	72.30	72.40	-13.9	45,480	-0.03%
2019/06/10	31.3	71.59	20	71.94	72.10	11.3	45,277	0.02%
2019/06/06	105.1	71.20	21	71.23	71.10	84.1	44,971	0.19%	大買/
2019/06/05	57	71.72	13	72.05	71.00	44	44,606	0.10%
2019/06/04	53.8	72.26	14	72.31	71.80	39.8	44,249	0.09%
2019/06/03	15.1	72.84	22	73.05	73.40	-6.9	43,903	-0.02%
2019/05/31	20.1	73.81	28	74.34	73.90	-7.9	43,607	-0.02%
2019/05/30	39	73.13	49.4	72.75	73.40	-10.4	42,989	-0.02%
2019/05/29	28.4	70.57	20	70.73	72.20	8.4	42,844	0.02%
2019/05/28	31	71.49	3.9	71.50	71.20	27.1	42,521	0.06%
2019/05/27	10.2	71.48	2	71.50	71.40	8.2	40,574	0.02%
2019/05/24	72.5	71.67	14	71.67	71.40	58.5	40,541	0.14%
2019/05/23	100.2	71.79	9	72.11	71.50	91.2	40,262	0.23%
2019/05/22	69.4	74.39	5.6	74.23	74.00	63.8	39,723	0.16%
2019/05/21	20	74.91	9	74.99	75.00	11	39,988	0.03%
2019/05/20	66.2	75.06	14	75.32	75.00	52.2	39,825	0.13%
2019/05/17	44.1	75.39	19	74.93	74.70	25.1	39,707	0.06%
2019/05/16	34.4	77.31	10	77.45	75.90	24.4	39,278	0.06%
2019/05/15	57	77.85	39.6	77.94	77.80	17.4	38,512	0.05%
2019/05/14	23.1	79.78	10.2	79.71	79.70	12.9	37,886	0.03%
2019/05/13	37.2	81.59	13.1	82.35	81.20	24.1	37,563	0.06%
2019/05/10	19	84.23	4	84.53	83.70	15	37,575	0.04%
2019/05/09	10	84.90	6	84.95	84.30	4	37,560	0.01%
2019/05/08	17	85.71	13	86.02	85.90	4	37,350	0.01%
2019/05/07	9	86.74	143	85.89	86.60	-134	37,276	-0.36%	大賣/鉅額交易
2019/05/06	47	85.30	26.1	85.28	84.90	21	37,269	0.06%
2019/05/03	21	87.54	14	87.74	88.20	7	36,812	0.02%
2019/05/02	6.4	86.65	12.1	86.66	86.90	-5.7	36,616	-0.02%
2019/04/30	24.2	86.73	10	86.73	86.90	14.2	36,365	0.04%
2019/04/29	18	88.39	15.7	87.91	87.80	2.3	36,026	0.01%
2019/04/26	32	87.08	30.1	87.10	87.40	1.9	35,703	0.01%
2019/04/25	19	86.49	16.5	86.48	86.80	2.5	35,423	0.01%
2019/04/24	29.9	87.18	84	86.83	86.90	-54.1	35,170	-0.15%
2019/04/23	71.2	87.73	34.6	87.46	88.30	36.6	34,864	0.10%
2019/04/22	48.4	88.40	32	88.14	87.80	16.4	34,003	0.05%
2019/04/19	51	90.29	123	89.93	88.90	-72	33,706	-0.21%	大賣/
2019/04/18	117	93.68	148.4	94.40	91.60	-31.4	32,619	-0.10%	大買/大賣/
2019/04/17	160.5	91.32	170.4	91.19	91.80	-9.9	30,553	-0.03%	大買/大賣/
2019/04/16	42.6	90.26	64	90.30	89.90	-21.4	29,346	-0.07%
2019/04/15	59	88.39	44.1	88.76	89.30	14.9	28,411	0.05%
2019/04/12	47.4	86.10	80.5	86.16	86.50	-33.1	27,828	-0.12%
2019/04/11	47	84.15	48.4	83.92	83.80	-1.4	27,456	-0.01%
2019/04/10	14	82.90	18	82.87	83.00	-4	26,990	-0.01%
2019/04/09	13	82.37	17.8	82.44	82.50	-4.8	26,686	-0.02%
2019/04/08	32.2	82.60	39.8	82.52	82.40	-7.6	26,501	-0.03%
2019/04/03	35	81.22	34	81.48	81.90	1	25,825	0.00%
2019/04/02	98.2	82.50	72.6	82.51	82.00	25.6	25,304	0.10%
2019/04/01	56	79.91	237.2	79.12	80.80	-181.2	23,838	-0.76%	大賣/鉅額交易
2019/03/29	19	72.91	144	73.21	73.50	-125	21,133	-0.59%	大賣/鉅額交易
2019/03/28	7	71.70	10	71.70	71.80	-3	21,058	-0.01%
2019/03/27	7.2	71.91	1	72.00	71.90	6.2	21,359	0.03%
2019/03/26	7.4	71.75	2	71.60	71.80	5.4	21,516	0.03%
2019/03/25	119	71.48	1	71.30	71.20	118	21,784	0.54%	大買/鉅額交易
2019/03/22	14	72.97	11	73.10	73.00	3	21,732	0.01%
2019/03/21	2	73.00	9	72.97	73.00	-7	21,996	-0.03%
2019/03/20	5	72.24	2	72.20	72.40	3	22,458	0.01%
2019/03/19	2	72.20	102.8	72.00	72.30	-100.8	23,024	-0.44%	大賣/
2019/03/18	10.4	71.66	5	71.46	72.00	5.4	23,226	0.02%
2019/03/15	12.4	70.71	5.4	70.62	70.60	7	23,470	0.03%
2019/03/14	1	71.20	0	0.00	71.10	1	23,311	0.00%
2019/03/13	106.4	70.70	3	70.80	70.70	103.4	24,214	0.43%	大買/鉅額交易
2019/03/12	0.8	71.20	109.4	71.11	71.20	-108.6	24,353	-0.45%	大賣/鉅額交易
2019/03/11	111.1	70.42	10	70.58	70.40	101.1	24,453	0.41%	大買/鉅額交易
2019/03/08	23	70.91	13	71.18	70.70	10	24,916	0.04%
2019/03/07	4.2	71.66	4	72.10	71.60	0.2	25,765	0.00%
2019/03/06	0.6	72.40	9	72.50	72.50	-8.4	26,193	-0.03%
2019/03/05	1.2	71.92	2	71.90	71.90	-0.8	26,787	0.00%
2019/03/04	17.5	71.87	2.8	71.99	72.20	14.7	26,928	0.05%
2019/02/27	11	72.52	7	72.80	72.70	4	26,754	0.01%
2019/02/26	15	72.96	12	73.28	72.80	3	26,722	0.01%
2019/02/25	21.1	73.22	17	73.36	73.40	4.1	26,937	0.02%
2019/02/22	6.6	73.21	3	73.27	73.50	3.6	27,267	0.01%
2019/02/21	15.1	73.55	4	73.48	73.80	11.1	27,552	0.04%
2019/02/20	39	73.13	55.4	73.22	73.20	-16.4	27,545	-0.06%
2019/02/19	8.4	71.89	25	71.86	72.00	-16.6	27,169	-0.06%
2019/02/18	17.3	71.45	79	71.00	71.00	-61.7	27,351	-0.23%
2019/02/15	93.3	70.48	11	70.48	70.30	82.3	27,533	0.30%
2019/02/14	17.2	71.59	2	71.95	71.40	15.2	27,638	0.05%
2019/02/13	18.8	72.18	24.4	72.41	72.00	-5.6	27,733	-0.02%
2019/02/12	6.4	71.45	51.7	71.62	72.00	-45.3	27,694	-0.16%
2019/02/11	27.1	70.00	8	70.46	69.90	19.1	27,543	0.07%
2019/01/30	3	70.20	6	70.13	70.00	-3	27,311	-0.01%
2019/01/29	0	0.00	1	70.10	69.90	-1	27,329	0.00%
2019/01/28	18	70.82	6	70.82	70.80	12	27,288	0.04%
2019/01/25	10.8	70.60	23.8	70.74	70.70	-13	27,511	-0.05%
2019/01/24	3	69.60	3.9	69.90	70.00	-0.9	27,455	0.00%
2019/01/23	25	69.95	3	70.23	69.70	22	27,740	0.08%
2019/01/22	7.2	70.54	4	70.75	70.70	3.2	27,933	0.01%
2019/01/21	4	71.23	11	71.17	71.20	-7	28,393	-0.02%
2019/01/18	5	70.66	7	70.64	70.80	-2	29,728	-0.01%
2019/01/17	13	70.34	21.3	70.56	70.40	-8.3	30,927	-0.03%
2019/01/16	13	70.10	2.8	70.16	70.20	10.2	31,610	0.03%
2019/01/15	7	69.96	21	70.14	70.30	-14	31,959	-0.04%
2019/01/14	10	69.00	9	68.81	68.70	1	32,168	0.00%
2019/01/11	5	69.66	9	69.77	69.40	-4	33,547	-0.01%
2019/01/10	6.4	69.24	4	69.23	69.30	2.4	33,515	0.01%
2019/01/09	15.2	69.87	27	69.59	69.90	-11.8	33,515	-0.04%
2019/01/08	7	68.64	1	68.50	68.60	6	33,510	0.02%
2019/01/07	13	68.91	15.8	69.05	69.30	-2.8	33,710	-0.01%
2019/01/04	46.5	67.48	42	67.56	67.60	4.5	33,606	0.01%
2019/01/03	31.6	69.03	11	68.65	68.90	20.6	33,646	0.06%
2019/01/02	15	70.43	14	70.75	70.10	1	33,501	0.00%
2018/12/28	2.2	70.94	3	70.87	70.80	-0.8	33,856	0.00%
2018/12/27	8	71.13	11	71.19	70.80	-3	34,100	-0.01%
2018/12/26	3.2	70.77	3	70.20	70.20	0.2	34,354	0.00%
2018/12/25	6.1	70.12	6	70.57	70.70	0.1	34,538	0.00%
2018/12/24	12	71.14	13	71.12	71.40	-1	35,126	0.00%
2018/12/22	0.2	70.90	50	71.00	70.90	-49.8	35,373	-0.14%
2018/12/21	12	70.68	7	70.70	71.40	5	35,779	0.01%
2018/12/20	0	0.00	7.2	71.54	71.50	-7.2	35,804	-0.02%
2018/12/19	4.4	71.21	13.9	71.43	71.80	-9.5	35,643	-0.03%
2018/12/18	11.3	70.38	9	70.64	70.80	2.3	35,873	0.01%
2018/12/17	16.3	71.22	9	71.63	71.10	7.3	36,093	0.02%
2018/12/14	61.5	71.43	56	71.62	71.50	5.5	36,528	0.01%
2018/12/13	28	71.89	53	72.53	73.00	-25	36,813	-0.07%
2018/12/12	12.2	70.72	41	70.76	71.20	-28.8	37,341	-0.08%
2018/12/11	4.5	68.68	35.6	68.83	68.40	-31.1	37,568	-0.08%
2018/12/10	50.2	67.90	24	67.78	67.70	26.2	37,759	0.07%
2018/12/07	19.2	69.31	8.5	69.42	69.10	10.7	37,568	0.03%
2018/12/06	74.2	69.62	36.5	69.67	69.00	37.7	37,365	0.10%
2018/12/05	25	71.98	7	72.10	71.60	18	36,597	0.05%
2018/12/04	7	73.63	1	73.40	73.40	6	36,922	0.02%
2018/12/03	9.2	73.77	26.8	73.98	74.00	-17.6	36,977	-0.05%
2018/11/30	10.1	72.75	11	73.38	71.90	-0.9	36,598	0.00%
2018/11/29	20.4	73.47	17	73.55	72.40	3.4	35,692	0.01%
2018/11/28	39.4	72.17	76	72.62	73.10	-36.6	35,289	-0.10%
2018/11/27	12	70.53	7	70.56	70.70	5	34,839	0.01%
2018/11/26	15	71.13	20.6	71.04	71.00	-5.6	34,800	-0.02%
2018/11/23	10.2	70.12	18	70.12	70.00	-7.8	34,663	-0.02%
2018/11/22	19.2	69.90	11.2	69.87	69.50	8	34,653	0.02%
2018/11/21	30.1	69.39	53.8	69.97	70.60	-23.7	34,466	-0.07%
2018/11/20	87.4	71.51	48	71.91	71.00	39.4	34,147	0.12%
2018/11/19	20	73.48	34	73.57	73.40	-14	33,901	-0.04%
2018/11/16	11.5	74.38	11.4	74.21	74.30	0.1	34,199	0.00%
2018/11/15	46.2	73.62	56.8	73.77	74.50	-10.6	35,037	-0.03%
2018/11/14	32.2	73.71	30	73.55	73.30	2.2	34,998	0.01%
2018/11/13	26.9	74.41	39	74.41	74.40	-12.1	34,972	-0.03%
2018/11/12	19.4	76.21	7	76.11	76.20	12.4	34,899	0.04%
2018/11/09	16.4	75.94	3	75.83	76.10	13.4	35,101	0.04%
2018/11/08	10.4	77.05	13	77.26	76.60	-2.6	35,138	-0.01%
2018/11/07	25.3	78.08	12	77.95	77.90	13.3	35,022	0.04%
2018/11/06	52	78.07	14	77.49	77.30	38	35,016	0.11%
2018/11/05	10.8	79.80	13.4	80.07	80.00	-2.6	35,081	-0.01%
2018/11/02	7.2	80.29	64.4	80.63	81.00	-57.2	35,222	-0.16%
2018/11/01	10.3	79.54	15.6	79.55	79.90	-5.3	35,105	-0.01%
2018/10/31	28.1	78.28	44.4	78.29	78.80	-16.3	35,267	-0.05%
2018/10/30	15.5	75.73	63	75.86	76.40	-47.5	35,030	-0.14%
2018/10/29	111.2	76.68	58.3	75.96	75.50	52.9	35,063	0.15%	大買/
2018/10/26	97.1	77.79	58.4	77.37	76.20	38.7	35,074	0.11%
2018/10/17	65.5	69.43	55.7	69.60	68.10	9.7	34,592	0.03%
2018/10/16	65.2	70.09	124.7	70.04	70.40	-59.5	33,758	-0.18%	大賣/
2018/10/15	24	70.65	20	70.86	70.50	4	33,489	0.01%
2018/10/12	104	70.25	23	71.27	71.90	81	33,508	0.24%	大買/
2018/10/11	124.9	70.66	45	70.41	70.10	79.9	33,512	0.24%	大買/
2018/10/09	17.2	75.56	6	75.62	75.30	11.2	32,293	0.03%
2018/10/08	23	75.51	3	75.67	75.50	20	32,342	0.06%
2018/10/05	21	75.70	5	75.98	75.60	16	32,631	0.05%
2018/10/04	41.1	76.52	1	76.50	76.20	40.1	32,542	0.12%
2018/10/03	21	77.77	9.2	77.88	77.80	11.8	32,668	0.04%
2018/10/02	47	78.71	8	79.36	78.10	39	32,896	0.12%
2018/10/01	16.3	80.00	30	80.08	79.90	-13.8	32,641	-0.04%
2018/09/28	12	78.65	19	79.07	79.20	-7	32,840	-0.02%
2018/09/27	14.3	78.14	36	78.21	78.70	-21.7	32,499	-0.07%
2018/09/26	6	77.37	17	77.48	77.30	-11	32,279	-0.03%
2018/09/25	2.1	75.42	16	75.99	76.10	-14	32,142	-0.04%
2018/09/21	32.2	75.49	24.2	75.70	75.80	8	32,370	0.02%
2018/09/20	16.1	75.55	10	75.90	75.60	6.1	32,265	0.02%
2018/09/19	10	76.05	26	76.21	76.40	-16	32,294	-0.05%
2018/09/18	33.4	76.18	51	76.21	75.80	-17.6	32,335	-0.05%
2018/09/17	9	77.63	10	77.69	77.80	-1	32,456	0.00%
2018/09/14	21	77.14	23	77.42	77.90	-2	32,799	-0.01%
2018/09/13	27.1	76.12	11	76.03	76.00	16.1	32,828	0.05%
2018/09/12	35	77.26	25	77.76	77.00	10	32,740	0.03%
2018/09/11	27	76.56	26.3	77.19	77.70	0.7	32,803	0.00%
2018/09/10	60.9	75.50	68	75.46	75.10	-7.1	33,096	-0.02%
2018/09/07	69.1	78.09	30	77.81	77.70	39.1	32,715	0.12%
2018/09/06	33.6	79.48	20	79.45	79.30	13.6	32,743	0.04%
2018/09/05	6.6	80.23	7	80.30	80.10	-0.4	32,558	0.00%
2018/09/04	9	80.21	6	80.20	80.10	3	32,939	0.01%
2018/09/03	23	80.29	2	80.20	80.10	21	33,317	0.06%
2018/08/31	38.4	80.44	7.1	80.59	80.50	31.3	34,592	0.09%
2018/08/30	43	81.18	12	81.27	80.90	31	35,372	0.09%
2018/08/29	13	81.25	17	81.31	81.40	-4	35,704	-0.01%
2018/08/28	20	81.12	2	81.20	81.20	18	35,877	0.05%
2018/08/27	19	81.00	3	81.03	81.00	16	36,077	0.04%
2018/08/24	7.6	80.98	7.9	81.23	81.10	-0.3	36,106	0.00%
2018/08/23	33	81.36	8	81.61	81.80	25	37,143	0.07%
2018/08/22	5	81.28	4	81.70	81.70	1	37,444	0.00%
2018/08/21	5	81.12	1	81.00	81.00	4	37,825	0.01%
2018/08/20	25.1	81.26	11	81.26	81.00	14.1	38,555	0.04%
2018/08/17	31.1	81.33	3.5	81.46	81.10	27.6	39,047	0.07%
2018/08/16	15	80.88	32	81.17	81.20	-17	39,033	-0.04%
2018/08/15	29.3	80.63	22	80.65	81.10	7.3	38,932	0.02%
2018/08/14	97.1	81.68	12.4	81.77	81.30	84.6	38,576	0.22%
2018/08/13	69.1	84.58	15	84.71	83.80	54.1	37,744	0.14%
2018/08/10	5	85.80	47	85.80	85.90	-42	37,559	-0.11%
2018/08/09	1.1	85.10	10	85.38	85.20	-9	37,496	-0.02%
2018/08/08	18.1	84.97	17.7	84.93	85.00	0.4	37,984	0.00%
2018/08/07	6.1	84.65	15	84.89	84.40	-8.9	38,653	-0.02%
2018/08/06	5	84.20	20	84.38	84.60	-15	40,277	-0.04%
2018/08/03	16	83.49	4	83.55	83.80	12	40,685	0.03%
2018/08/02	20.1	83.04	60	83.00	82.80	-39.9	40,725	-0.10%
2018/08/01	6	83.93	38	84.02	84.10	-32	40,747	-0.08%
2018/07/31	11	83.63	75	83.72	83.80	-64	40,718	-0.16%
2018/07/30	2	83.65	16	84.05	84.20	-14	40,734	-0.03%
2018/07/27	10	83.29	4	83.33	83.20	6	40,533	0.01%
2018/07/26	23	82.60	9	82.63	83.50	14	40,985	0.03%
2018/07/25	28.2	82.77	36	82.75	82.70	-7.9	41,156	-0.02%
2018/07/24	148	85.46	42.6	85.49	85.20	105.4	41,023	0.26%	大買/鉅額交易
2018/07/23	27.3	85.34	33.3	85.33	85.50	-6.1	40,405	-0.02%
2018/07/20	20	84.73	46.5	84.89	85.30	-26.5	40,448	-0.07%
2018/07/19	31	84.92	50	84.96	85.20	-19	40,634	-0.05%
2018/07/18	23.3	83.86	51	84.00	84.10	-27.7	41,177	-0.07%
2018/07/17	8.2	82.89	10	82.98	82.90	-1.8	41,148	0.00%
2018/07/16	4.1	83.00	30	83.18	82.80	-25.9	41,273	-0.06%
2018/07/13	20	82.10	38	82.56	82.90	-18	42,018	-0.04%
2018/07/12	24.1	81.20	22	81.16	81.20	2.1	42,639	0.00%
2018/07/11	70	81.21	22.8	81.53	81.60	47.2	42,885	0.11%
2018/07/10	31.1	80.88	33	80.52	80.50	-1.9	42,680	0.00%
2018/07/09	17.3	81.22	13.3	81.13	80.80	4	42,584	0.01%
2018/07/06	34	80.69	35	80.56	80.50	-1	42,830	0.00%
2018/07/05	4	81.28	12	81.17	81.20	-8	42,840	-0.02%
2018/07/04	3	81.13	6	81.47	81.60	-3	43,143	-0.01%
2018/07/03	41	81.06	41	80.89	80.70	0	43,802	0.00%
2018/07/02	40.1	82.01	34	82.08	81.00	6.1	44,386	0.01%
2018/06/29	31	81.57	51	82.08	83.20	-20	44,722	-0.04%
2018/06/28	27	80.63	25	80.78	80.50	2	46,328	0.00%
2018/06/27	28.1	81.13	32	81.14	80.90	-3.9	46,430	-0.01%
2018/06/26	61.2	80.87	27	81.10	81.00	34.2	46,386	0.07%
2018/06/25	36.7	81.89	77	81.70	81.50	-40.3	46,072	-0.09%
2018/06/22	50.3	82.10	103	82.20	82.30	-52.8	45,973	-0.11%	大賣/
2018/06/21	40.2	82.98	15	82.81	82.70	25.2	45,954	0.05%
2018/06/20	39.1	82.39	40	82.82	83.00	-0.9	46,402	0.00%
2018/06/19	67.7	83.42	11	83.59	83.00	56.7	46,024	0.12%
2018/06/15	33	84.82	25	84.78	85.00	8	45,391	0.02%
2018/06/14	59.4	86.20	30	86.22	85.50	29.4	44,934	0.07%
2018/06/13	36	87.85	136	87.64	87.80	-100	44,377	-0.23%	大賣/
2018/06/12	19.1	87.52	16.1	87.79	87.70	3	45,087	0.01%
2018/06/11	41	87.75	42.4	87.63	87.40	-1.4	45,024	0.00%
2018/06/08	113	89.69	89	90.05	88.30	24	45,184	0.05%	大買/
2018/06/07	155	90.62	71.4	90.10	91.20	83.6	44,916	0.19%	大買/
2018/06/06	14.1	88.81	33	88.96	89.10	-18.9	44,888	-0.04%
2018/06/05	62	88.07	31.2	88.00	88.10	30.8	45,553	0.07%
2018/06/04	16	87.65	24.8	87.72	87.80	-8.8	45,573	-0.02%
2018/06/01	18.2	86.53	25	86.46	86.60	-6.8	45,724	-0.01%
2018/05/31	95	86.99	30.2	87.18	85.70	64.8	45,907	0.14%
2018/05/30	45.1	87.19	28	87.04	87.40	17.1	45,020	0.04%
2018/05/29	56.1	88.29	41.1	88.16	87.60	15	44,829	0.03%
2018/05/28	84.3	88.49	71	88.49	88.80	13.3	44,821	0.03%
2018/05/25	38	86.25	63.4	86.04	86.50	-25.3	44,419	-0.06%
2018/05/24	23	84.08	13	84.18	84.10	10	44,188	0.02%
2018/05/23	5.2	83.88	11	84.04	83.60	-5.8	44,702	-0.01%
2018/05/22	32.4	84.69	14	84.04	84.00	18.4	45,124	0.04%
2018/05/21	10	85.01	11	85.03	85.00	-1	45,700	0.00%
2018/05/18	41.2	84.43	9	84.11	83.90	32.2	46,339	0.07%
2018/05/17	15	84.97	11	84.79	84.20	4	47,022	0.01%
2018/05/16	56.1	84.88	25	84.58	84.60	31.1	47,215	0.07%
2018/05/15	52.7	87.07	99.7	87.13	86.00	-47	47,488	-0.10%
2018/05/14	125.2	88.88	170	88.94	89.00	-44.8	48,662	-0.09%	大買/大賣/
2018/05/11	56.6	84.32	123.8	84.47	85.00	-67.2	47,388	-0.14%	大賣/
2018/05/10	20	82.28	27	82.57	82.90	-7	47,391	-0.01%
2018/05/09	58	82.09	59	81.98	81.80	-1	47,644	0.00%
2018/05/08	36	81.92	34	82.17	82.60	2	48,053	0.00%
2018/05/07	38	81.29	33	81.57	81.60	5	48,209	0.01%
2018/05/04	40.1	80.51	12.4	80.61	80.40	27.7	48,519	0.06%
2018/05/03	82.4	80.34	6	80.62	80.10	76.4	48,855	0.16%
2018/05/02	43	82.75	24	82.00	81.80	19	48,950	0.04%
2018/04/30	23.5	82.74	19	82.75	82.90	4.5	49,029	0.01%
2018/04/27	12	81.03	11	81.01	81.50	1	49,363	0.00%
2018/04/26	15.6	81.10	24	80.97	80.60	-8.5	49,915	-0.02%
2018/04/25	44.3	79.97	28.1	80.04	80.40	16.2	50,957	0.03%
2018/04/24	70.4	81.21	35	81.23	80.60	35.4	51,057	0.07%
2018/04/23	41.8	83.22	16.2	83.07	83.00	25.6	50,484	0.05%
2018/04/20	17.1	83.91	13	84.07	84.00	4.1	50,371	0.01%
2018/04/19	85	84.25	68	84.13	85.00	17	50,547	0.03%
2018/04/18	76.3	85.51	60	85.09	84.80	16.3	50,204	0.03%
2018/04/17	40	86.76	25.5	86.60	86.50	14.5	50,087	0.03%
2018/04/16	6.4	87.15	8	87.73	87.60	-1.6	50,333	0.00%
2018/04/13	14.1	87.03	15	87.07	87.00	-0.9	50,506	0.00%
2018/04/12	27.3	87.03	1	86.90	86.80	26.3	50,851	0.05%
2018/04/11	13	87.87	56	87.94	87.30	-43	51,181	-0.08%
2018/04/10	18.1	87.17	15	87.13	87.00	3.1	51,411	0.01%
2018/04/09	40.3	87.22	52.8	87.19	87.40	-12.5	51,757	-0.02%
2018/04/03	94.5	87.21	27	87.18	87.20	67.5	51,281	0.13%
2018/04/02	68.3	88.39	20	88.39	88.10	48.3	50,921	0.09%
2018/03/31	185.5	89.02	27	88.67	88.50	158.5	50,680	0.31%	大買/鉅額交易
2018/03/30	20	91.63	40	91.64	91.40	-20	48,765	-0.04%
2018/03/29	27	90.02	10	90.27	90.00	17	48,632	0.03%
2018/03/28	11	90.43	1	90.20	90.10	10	48,333	0.02%
2018/03/27	18.5	91.03	25	91.21	91.20	-6.5	48,237	-0.01%
2018/03/26	47.3	89.95	33.1	89.85	90.20	14.1	48,082	0.03%
2018/03/23	68.3	90.97	7	90.99	90.40	61.3	48,202	0.13%
2018/03/22	23.2	92.85	66	92.69	92.80	-42.8	48,376	-0.09%
2018/03/21	18	92.55	9	92.57	92.40	9	48,263	0.02%
2018/03/20	13	92.57	20	92.64	92.60	-7	48,615	-0.01%
2018/03/19	31.5	92.73	5.6	92.98	92.90	25.9	48,662	0.05%
2018/03/16	26	93.40	31	93.25	92.80	-5	48,767	-0.01%
2018/03/15	36	93.09	26	93.75	93.40	10	48,424	0.02%
2018/03/14	63.2	93.89	16.2	93.72	93.30	47	48,939	0.10%
2018/03/13	89	95.68	57.1	95.75	95.20	31.9	48,868	0.07%
2018/03/12	26.8	93.92	70.2	93.91	94.30	-43.4	48,136	-0.09%
2018/03/09	62.5	91.54	70.5	91.56	91.90	-8	48,311	-0.02%
2018/03/08	23	89.31	20.5	89.46	89.40	2.5	48,434	0.01%
2018/03/07	33.3	89.18	32	89.57	88.50	1.3	48,600	0.00%
2018/03/06	24.3	88.35	23	88.18	88.20	1.3	49,225	0.00%
2018/03/05	35.1	87.54	55	87.48	87.00	-19.9	49,994	-0.04%
2018/03/02	23	87.19	14	87.36	87.80	9	49,680	0.02%
2018/03/01	26.2	87.83	8	88.03	87.90	18.2	49,850	0.04%
2018/02/27	20.8	88.73	11.5	89.53	88.10	9.3	49,752	0.02%
2018/02/26	20	89.26	15	89.25	88.80	5	49,448	0.01%
2018/02/23	50.6	88.68	46	88.77	88.90	4.6	49,325	0.01%
2018/02/22	15.7	87.80	109	87.80	87.90	-93.3	49,530	-0.19%	大賣/
2018/02/21	43.2	88.36	29	88.40	88.20	14.2	49,335	0.03%
2018/02/12	68.2	87.80	14	87.79	87.60	54.2	48,915	0.11%
2018/02/09	81.3	87.11	44.1	87.15	87.50	37.2	48,743	0.08%
2018/02/08	39	89.31	19	89.11	89.00	20	48,453	0.04%
2018/02/07	53.9	90.59	37.3	90.81	90.00	16.7	49,905	0.03%
2018/02/06	140.6	89.89	82.1	89.44	89.20	58.5	49,153	0.12%	大買/
2018/02/05	65.7	93.03	15.6	92.94	92.80	50.1	47,142	0.11%
2018/02/02	17.6	94.79	40.1	94.96	95.20	-22.5	47,140	-0.05%
2018/02/01	43.1	93.80	60.3	93.86	93.50	-17.2	47,024	-0.04%
2018/01/31	66.2	92.69	8	92.70	92.20	58.2	46,756	0.12%
2018/01/30	56	94.11	44	94.26	93.60	12	46,299	0.03%
2018/01/29	33.2	94.93	24.1	94.76	94.70	9.1	46,043	0.02%
2018/01/26	16.4	95.47	17	95.64	95.40	-0.6	45,847	0.00%
2018/01/25	32.5	95.79	38	95.79	95.40	-5.5	45,486	-0.01%
2018/01/24	31	96.03	6	96.28	95.90	25	44,848	0.06%
2018/01/23	51.2	96.14	52	95.92	96.90	-0.8	44,696	0.00%
2018/01/22	55	96.99	127	97.05	96.60	-72	44,513	-0.16%	大賣/
2018/01/19	149	96.02	131	95.82	96.90	18	43,848	0.04%	大買/大賣/
2018/01/18	60	94.35	70	94.38	93.80	-10	42,486	-0.02%
2018/01/17	20.8	92.89	15	93.13	93.40	5.8	42,043	0.01%
2018/01/16	53.2	93.40	17	93.36	93.40	36.2	41,887	0.09%
2018/01/15	53.1	92.95	45	92.95	93.30	8.1	41,766	0.02%
2018/01/12	61.2	91.79	53	92.02	91.80	8.2	41,540	0.02%
2018/01/11	74.3	91.30	28	91.43	91.40	46.3	41,459	0.11%
2018/01/10	47	90.97	11	91.11	90.80	36	40,939	0.09%
2018/01/09	18.5	91.89	1.1	92.18	91.80	17.4	40,640	0.04%
2018/01/08	34.4	91.90	15	91.79	91.80	19.4	40,616	0.05%
2018/01/05	41	92.29	26	92.35	93.00	15	40,275	0.04%
2018/01/04	50	92.96	26	93.10	92.60	24	39,996	0.06%
2018/01/03	55.7	94.40	63	94.42	94.00	-7.3	39,819	-0.02%
2018/01/02	13	95.08	12	95.04	95.00	1	39,215	0.00%