鴻海 (2317)-元大-天母券商分點個股進出

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
155.0
漲跌
▲3.5
漲幅
+2.31%
成交量
99,016張
產業
上市其他電子類股
5905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－元大-天母券商分點個股進出

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-天母券商分點個股進出
元大-天母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
2024/04/26	21	156.36	115.3	156.29	155.00	-94.3	104,036	-0.09%	大賣/
2024/04/25	158.4	152.65	41.7	152.09	151.50	116.7	102,659	0.11%	大買/鉅額交易
2024/04/24	30.7	152.94	88.1	152.31	156.00	-57.4	101,157	-0.06%
2024/04/23	46.5	144.10	52.1	144.50	144.00	-5.5	98,752	-0.01%
2024/04/22	37.3	144.15	29.6	142.72	143.00	7.7	98,059	0.01%
2024/04/19	83	142.95	49.1	142.82	143.00	33.9	97,247	0.03%
2024/04/18	21.3	146.73	30.7	146.35	148.00	-9.4	95,526	-0.01%
2024/04/17	71.8	145.50	33.7	146.03	146.50	38.1	94,851	0.04%
2024/04/16	127.9	140.20	87.4	139.86	141.00	40.5	93,480	0.04%	大買/
2024/04/15	62.4	147.34	69.8	147.02	146.00	-7.3	90,976	-0.01%
2024/04/12	88.5	151.06	35.3	151.88	150.50	53.2	89,690	0.06%
2024/04/11	118.8	149.59	80	149.36	150.00	38.7	87,961	0.04%	大買/
2024/04/10	37.4	156.03	28.6	156.32	154.50	8.8	85,355	0.01%
2024/04/09	45	158.59	31.3	158.77	158.00	13.7	84,044	0.02%
2024/04/08	25.1	158.26	30.5	158.34	158.00	-5.4	82,682	-0.01%
2024/04/03	51.6	156.86	44.1	157.38	159.00	7.4	81,311	0.01%
2024/04/02	30.3	155.37	101.8	156.45	159.00	-71.5	79,344	-0.09%	大賣/
2024/04/01	54.2	151.82	37.7	151.81	150.50	16.4	76,692	0.02%
2024/03/29	95.3	153.59	49.8	152.91	150.00	45.5	75,560	0.06%
2024/03/28	51.3	153.64	59	153.95	155.50	-7.7	73,210	-0.01%
2024/03/27	45.4	145.79	334.2	148.26	148.50	-288.8	70,339	-0.41%	大賣/鉅額交易
2024/03/26	69.8	143.03	145.6	143.88	142.00	-75.8	68,483	-0.11%	大賣/
2024/03/25	40.5	145.57	36	145.79	145.50	4.6	66,381	0.01%
2024/03/22	68.8	144.92	106.2	145.81	145.50	-37.3	64,505	-0.06%	大賣/
2024/03/21	276.5	141.54	143.6	142.41	142.50	133	61,032	0.22%	大買/大賣/鉅額交易
2024/03/20	61.8	139.15	124.7	138.99	138.00	-62.9	58,649	-0.11%	大賣/
2024/03/19	61.9	133.97	57.7	134.42	136.00	4.2	55,781	0.01%
2024/03/18	120	133.59	124.6	133.79	136.00	-4.6	53,182	-0.01%	大買/大賣/
2024/03/15	62	130.99	539.6	131.48	132.00	-477.6	49,532	-0.96%	大賣/鉅額交易
2024/03/14	35.3	119.07	119.2	119.74	121.00	-83.9	43,236	-0.19%	大賣/
2024/03/13	397	120.81	186.2	120.85	120.50	210.7	40,314	0.52%	大買/大賣/鉅額交易
2024/03/12	69.6	117.59	294.5	115.78	119.00	-224.9	34,910	-0.64%	大賣/鉅額交易
2024/03/11	56.4	109.96	99.4	109.71	109.50	-43	29,389	-0.15%
2024/03/08	17.5	105.39	7.7	106.40	105.00	9.8	27,431	0.04%
2024/03/07	9.1	107.55	39.2	107.96	107.50	-30.1	26,533	-0.11%
2024/03/06	7.2	106.63	18.4	106.25	106.50	-11.2	26,183	-0.04%
2024/03/05	25.3	107.20	25.9	107.63	106.50	-0.7	26,190	0.00%
2024/03/04	27.4	105.09	75	105.74	106.50	-47.7	25,463	-0.19%
2024/03/01	13	102.46	0	0.00	102.00	13	24,125	0.05%
2024/02/29	5.2	103.02	6	103.42	103.00	-0.8	24,041	0.00%
2024/02/27	4.2	103.61	15.3	103.41	103.50	-11.1	23,750	-0.05%
2024/02/26	1.1	103.96	15	103.43	103.50	-13.9	23,649	-0.06%
2024/02/23	2.1	103.48	1	103.50	103.00	1.1	23,790	0.00%
2024/02/22	3.1	103.50	1	103.50	103.50	2.1	24,119	0.01%
2024/02/21	0	103.00	9	103.17	103.00	-9	24,289	-0.04%
2024/02/20	15.1	103.70	25.3	103.53	103.50	-10.2	24,762	-0.04%
2024/02/19	2.2	101.55	24.1	102.73	103.00	-21.9	24,617	-0.09%
2024/02/16	1	101.00	1.1	101.05	101.50	-0.1	25,053	0.00%
2024/02/15	14.3	101.36	2	101.50	101.00	12.3	25,287	0.05%
2024/02/05	2	101.75	6	101.50	101.50	-4	25,125	-0.02%
2024/02/02	1.1	102.00	0.1	102.00	102.00	1	25,105	0.00%
2024/02/01	0	0.00	2.5	102.40	103.00	-2.5	25,344	-0.01%
2024/01/31	0	0.00	10	101.60	102.50	-10	25,428	-0.04%
2024/01/30	2.1	102.26	4	102.38	102.00	-1.9	25,581	-0.01%
2024/01/29	7	102.50	3	102.83	102.50	4	25,927	0.02%
2024/01/26	12.1	102.45	23	102.87	102.50	-10.9	26,364	-0.04%
2024/01/25	0	0.00	39.2	101.15	102.00	-39.2	26,353	-0.15%
2024/01/24	7	100.71	1	101.00	100.50	6	26,387	0.02%
2024/01/23	4.1	101.00	6	100.83	101.00	-1.9	27,103	-0.01%
2024/01/22	6.5	100.10	1	100.00	99.90	5.5	29,035	0.02%
2024/01/19	1	100.50	13.7	100.28	100.50	-12.7	29,204	-0.04%
2024/01/18	46.1	99.49	3	99.60	99.90	43.1	29,563	0.15%
2024/01/17	20.3	99.18	1.1	98.87	98.60	19.2	29,936	0.06%
2024/01/16	17.1	99.94	5	100.00	100.00	12.1	30,976	0.04%
2024/01/15	5.2	100.20	1	101.00	100.00	4.2	31,922	0.01%
2024/01/12	7.1	100.58	1	101.00	100.50	6.1	32,081	0.02%
2024/01/11	18.4	100.18	1.5	100.33	100.50	16.9	32,209	0.05%
2024/01/10	18.6	100.58	5	100.50	100.00	13.6	32,083	0.04%
2024/01/09	13.4	101.16	0	0.00	101.00	13.4	31,963	0.04%
2024/01/08	4.2	102.15	1.8	103.50	101.50	2.5	31,828	0.01%
2024/01/05	1.7	104.03	0.1	104.50	104.00	1.6	31,693	0.00%
2024/01/04	0	0.00	2.1	104.01	104.00	-2.1	31,937	-0.01%
2024/01/03	0.1	104.50	2.8	104.18	104.50	-2.7	32,154	-0.01%
2024/01/02	0.3	104.50	17	105.00	105.00	-16.7	32,305	-0.05%
2023/12/29	2.1	104.26	11.1	104.41	104.50	-9.1	32,250	-0.03%
2023/12/28	1	103.50	15.1	103.96	104.00	-14.1	32,274	-0.04%
2023/12/27	6.1	103.99	4.3	103.50	103.50	1.8	32,180	0.01%
2023/12/26	1	103.50	1.3	103.50	104.00	-0.3	32,097	0.00%
2023/12/25	1	103.50	12	103.50	103.50	-11	32,284	-0.03%
2023/12/22	1.3	103.89	0	0.00	103.50	1.3	32,363	0.00%
2023/12/21	14.1	103.11	23	103.50	103.50	-8.9	32,468	-0.03%
2023/12/20	3.2	103.44	21	103.50	104.50	-17.8	32,160	-0.06%
2023/12/19	0	101.83	3	101.50	102.50	-3	31,507	-0.01%
2023/12/18	1.5	101.50	2.9	101.84	102.00	-1.4	31,329	0.00%
2023/12/15	12.4	101.06	1	101.50	101.50	11.4	31,177	0.04%
2023/12/14	4	101.88	5.2	101.40	102.00	-1.2	30,726	0.00%
2023/12/13	5.1	100.81	4.2	100.64	101.00	0.9	30,500	0.00%
2023/12/12	8.1	100.94	12.5	100.60	101.00	-4.5	30,839	-0.01%
2023/12/11	6.5	100.93	15.4	101.00	101.00	-8.9	30,769	-0.03%
2023/12/08	8.2	101.43	6.1	101.50	101.50	2	30,658	0.01%
2023/12/07	0	0.00	1.5	101.00	101.00	-1.5	30,887	0.00%
2023/12/06	2.2	101.00	4	101.00	101.00	-1.9	30,950	-0.01%
2023/12/05	2	101.74	3.3	101.00	101.00	-1.3	30,895	0.00%
2023/12/04	1	101.00	1.1	100.52	101.00	0	30,773	0.00%
2023/12/01	35.1	100.57	6	100.58	100.50	29.1	30,811	0.09%
2023/11/30	23.6	101.61	0	101.80	101.50	23.6	30,592	0.08%
2023/11/29	3.6	102.07	2	102.25	102.00	1.6	30,267	0.01%
2023/11/28	0.1	102.49	10	102.00	102.50	-10	29,970	-0.03%
2023/11/27	13	102.31	2	101.75	101.50	11	30,482	0.04%
2023/11/24	2.5	101.50	5	101.40	101.50	-2.5	30,442	-0.01%
2023/11/22	28.6	102.60	8	102.25	102.00	20.6	31,063	0.07%
2023/11/21	15.5	101.41	35.2	102.47	102.50	-19.7	30,942	-0.06%
2023/11/20	5.3	101.12	3.5	101.19	101.00	1.8	31,170	0.01%
2023/11/17	3	102.66	12.2	102.62	102.50	-9.2	30,949	-0.03%
2023/11/16	1	101.00	14.2	100.93	101.00	-13.2	30,387	-0.04%
2023/11/15	39.2	100.39	9.2	100.31	100.50	30.1	30,054	0.10%
2023/11/14	3.1	100.46	15.8	99.84	100.00	-12.7	29,488	-0.04%
2023/11/13	10	97.75	3	97.93	97.70	7	29,120	0.02%
2023/11/10	1.5	97.44	7	97.54	97.20	-5.5	29,544	-0.02%
2023/11/09	33	97.91	15	98.17	97.90	18	30,337	0.06%
2023/11/08	5.1	96.90	2.3	96.96	97.00	2.8	30,321	0.01%
2023/11/07	14.4	95.76	4	95.85	96.10	10.4	30,373	0.03%
2023/11/06	10.4	96.63	6.1	96.83	96.40	4.3	30,281	0.01%
2023/11/03	21.1	95.65	14	95.64	95.80	7.1	29,982	0.02%
2023/11/02	7.6	96.98	19	96.74	97.00	-11.4	29,758	-0.04%
2023/11/01	30.2	95.84	16	96.14	95.60	14.2	30,097	0.05%
2023/10/31	44.3	96.15	31.1	96.21	96.50	13.2	30,309	0.04%
2023/10/30	147.3	94.95	44.6	94.85	94.50	102.7	29,933	0.34%	大買/鉅額交易
2023/10/27	33	98.33	2	98.60	98.20	31	28,083	0.11%
2023/10/26	24.7	98.42	2	98.40	98.50	22.7	28,036	0.08%
2023/10/25	27.9	99.10	9.6	98.97	99.00	18.3	27,773	0.07%
2023/10/24	73.2	98.72	39.6	98.58	98.30	33.6	27,620	0.12%
2023/10/23	50.8	101.05	13	100.73	100.50	37.8	26,288	0.14%
2023/10/20	14	103.14	1.1	104.00	103.50	12.9	25,919	0.05%
2023/10/19	25.3	104.28	8.1	104.93	103.50	17.2	25,714	0.07%
2023/10/18	15.1	105.60	2	106.00	105.50	13.1	25,514	0.05%
2023/10/17	30	106.68	0.3	106.62	106.50	29.7	25,614	0.12%
2023/10/16	3	107.00	3	107.00	107.00	0	26,265	0.00%
2023/10/13	3.1	106.52	1	106.00	107.50	2.1	26,851	0.01%
2023/10/12	8	106.25	11	106.91	107.00	-3	27,096	-0.01%
2023/10/11	2	106.25	4.2	106.12	106.00	-2.2	27,348	-0.01%
2023/10/06	9.2	105.39	5.3	105.10	105.50	3.9	27,369	0.01%
2023/10/05	4	103.00	2	103.25	103.50	2	27,528	0.01%
2023/10/04	14.2	102.86	0	0.00	103.00	14.2	27,645	0.05%
2023/10/03	6.1	104.00	2	104.00	104.00	4.1	27,599	0.01%
2023/10/02	2.1	104.74	36	104.50	104.50	-33.9	27,816	-0.12%
2023/09/28	52.2	103.58	1	104.00	104.00	51.2	28,735	0.18%
2023/09/27	7	103.93	0	0.00	104.00	7	29,226	0.02%
2023/09/26	11.2	104.06	35	104.11	104.00	-23.8	30,286	-0.08%
2023/09/25	6.3	105.34	3	105.33	105.50	3.3	31,242	0.01%
2023/09/22	8	105.06	8	105.00	105.00	0	31,773	0.00%
2023/09/21	18.9	105.45	3.9	106.00	105.00	15	32,181	0.05%
2023/09/20	5.3	106.19	6.3	106.32	106.00	-1	32,555	0.00%
2023/09/19	2.1	107.00	3.5	106.71	106.50	-1.4	33,360	0.00%
2023/09/18	6.2	106.08	3	106.17	106.50	3.2	34,796	0.01%
2023/09/15	28.3	106.37	12	106.04	106.00	16.3	35,058	0.05%
2023/09/14	2	106.50	1	106.50	106.50	1	34,962	0.00%
2023/09/13	17.1	106.35	0	0.00	106.00	17.1	35,116	0.05%
2023/09/12	0.1	107.50	8	107.06	107.50	-7.9	35,594	-0.02%
2023/09/11	15.2	105.40	12	105.08	105.00	3.2	35,679	0.01%
2023/09/08	4.6	105.18	2	105.50	106.00	2.6	35,975	0.01%
2023/09/07	4.2	105.52	5	105.50	105.50	-0.8	36,936	0.00%
2023/09/06	1.3	106.10	2	106.25	106.00	-0.8	38,325	0.00%
2023/09/05	1	106.50	4	106.63	107.00	-3	38,319	-0.01%
2023/09/04	3	106.50	8	106.06	106.50	-5	38,384	-0.01%
2023/09/01	0	0.00	10.3	106.90	107.50	-10.3	38,403	-0.03%
2023/08/31	4.3	105.65	1	107.00	106.50	3.3	38,772	0.01%
2023/08/30	8.3	106.13	9.2	106.11	106.00	-0.9	38,234	0.00%
2023/08/29	54.1	106.40	73.9	105.90	106.00	-19.8	38,783	-0.05%
2023/08/28	7	108.50	1.4	108.89	108.00	5.6	38,485	0.01%
2023/08/25	4.4	108.26	9	108.00	108.00	-4.6	39,185	-0.01%
2023/08/24	61.2	109.61	57.6	109.43	109.50	3.6	40,302	0.01%
2023/08/23	10	106.65	3	107.00	106.50	7	40,756	0.02%
2023/08/22	0.1	106.98	7	106.21	106.50	-6.9	41,061	-0.02%
2023/08/21	3.2	106.00	9	105.83	106.00	-5.8	41,271	-0.01%
2023/08/18	4.4	106.46	13	106.08	106.00	-8.6	41,354	-0.02%
2023/08/17	6.5	106.58	0	0.00	106.50	6.5	41,432	0.02%
2023/08/16	23.7	106.01	3	105.67	105.50	20.7	41,323	0.05%
2023/08/15	42	107.84	1.2	107.95	107.00	40.9	41,146	0.10%
2023/08/14	4.2	109.48	24.2	109.55	110.00	-20	40,542	-0.05%
2023/08/11	20.1	108.85	1	108.50	108.50	19.1	40,690	0.05%
2023/08/10	9.1	109.95	8.1	110.12	110.00	1	41,012	0.00%
2023/08/09	2.3	110.06	5.1	110.89	110.50	-2.8	41,109	-0.01%
2023/08/08	12.1	110.50	15.4	110.51	110.50	-3.3	41,947	-0.01%
2023/08/07	27.8	110.29	11	111.41	109.50	16.8	41,823	0.04%
2023/08/04	11.1	110.68	14.2	110.63	111.00	-3.1	41,358	-0.01%
2023/08/02	7.2	108.52	0	0.00	108.00	7.2	41,384	0.02%
2023/08/01	3	110.17	16	109.91	110.50	-13	40,993	-0.03%
2023/07/31	16.4	109.33	35	109.79	108.50	-18.6	40,803	-0.05%
2023/07/28	14.2	109.51	2	109.50	109.50	12.2	40,510	0.03%
2023/07/27	2.3	111.04	4	111.13	110.50	-1.8	40,589	0.00%
2023/07/26	9	111.83	4	111.75	111.50	5	40,899	0.01%
2023/07/25	10	111.20	90.3	111.75	112.00	-80.3	40,721	-0.20%
2023/07/24	2	107.75	4	107.63	108.00	-2	39,989	-0.01%
2023/07/21	2.1	107.76	4	107.38	107.50	-2	40,226	0.00%
2023/07/20	7.4	108.50	7	108.50	108.00	0.4	40,260	0.00%
2023/07/19	12.8	109.72	19.1	110.22	108.50	-6.3	40,018	-0.02%
2023/07/18	9.1	111.77	25.8	111.71	112.00	-16.7	39,654	-0.04%
2023/07/17	11.3	110.22	14.6	110.00	110.50	-3.3	39,110	-0.01%
2023/07/14	2.6	108.14	22.1	109.11	109.50	-19.5	38,735	-0.05%
2023/07/13	14.9	107.70	18.1	108.50	107.00	-3.1	38,284	-0.01%
2023/07/12	10.5	107.00	6.1	107.00	107.50	4.5	38,042	0.01%
2023/07/11	6.8	104.98	1	105.00	105.00	5.8	37,842	0.02%
2023/07/10	6.2	104.92	3.5	105.00	104.50	2.6	37,828	0.01%
2023/07/07	12.3	105.29	25.5	105.69	105.50	-13.2	37,756	-0.03%
2023/07/06	53.5	106.55	15.4	106.30	105.50	38.1	37,732	0.10%
2023/07/05	15.2	108.25	32	109.17	108.50	-16.8	36,789	-0.05%
2023/07/04	56	110.55	40	111.58	110.00	16	36,139	0.04%
2023/07/03	43.7	114.67	94.5	114.82	115.00	-50.8	35,462	-0.14%
2023/06/30	15.1	112.20	17	112.56	113.00	-1.9	34,309	-0.01%
2023/06/29	17.3	113.86	12	113.13	113.00	5.3	33,829	0.02%
2023/06/28	11.2	114.96	16	115.22	115.00	-4.8	33,522	-0.01%
2023/06/27	10	114.75	103.4	115.42	114.00	-93.4	33,179	-0.28%	大賣/
2023/06/26	31.4	115.05	64.4	115.32	115.50	-33	32,601	-0.10%
2023/06/21	2	112.75	15.2	112.90	113.00	-13.2	32,082	-0.04%
2023/06/20	1	112.00	8	112.56	112.50	-7	32,028	-0.02%
2023/06/19	1.2	112.46	9.1	112.27	112.50	-7.9	31,892	-0.02%
2023/06/16	11	111.55	186.5	112.01	111.00	-175.4	31,825	-0.55%	大賣/鉅額交易
2023/06/15	188.1	111.48	3	111.50	111.50	185.1	31,398	0.59%	大買/鉅額交易
2023/06/14	7.7	112.41	7	112.57	112.50	0.7	31,855	0.00%
2023/06/13	36.6	112.40	67.7	112.57	112.50	-31.1	31,723	-0.10%
2023/06/12	23.3	110.25	134.7	110.69	110.50	-111.4	30,901	-0.36%	大賣/鉅額交易
2023/06/09	0.2	107.50	7	107.71	108.00	-6.9	29,760	-0.02%
2023/06/08	1.2	107.96	16	107.13	107.00	-14.8	29,876	-0.05%
2023/06/07	15	107.77	15.1	107.57	108.00	-0.1	30,051	0.00%
2023/06/06	13.2	106.58	24.2	106.77	107.00	-11	30,703	-0.04%
2023/06/05	7.4	108.39	6	107.83	107.50	1.4	30,622	0.00%
2023/06/02	15	107.90	32	108.27	108.00	-17	31,419	-0.05%
2023/06/01	11.1	107.09	15.1	107.24	108.00	-4	31,156	-0.01%
2023/05/31	43.6	106.78	25.2	106.78	106.50	18.3	30,871	0.06%
2023/05/30	45.1	106.69	57.2	106.95	107.00	-12.1	30,356	-0.04%
2023/05/29	22.6	104.31	49	104.86	105.50	-26.5	29,635	-0.09%
2023/05/26	14.1	102.50	7	102.00	102.50	7.1	29,233	0.02%
2023/05/25	8.3	102.58	2.1	102.50	102.50	6.2	28,999	0.02%
2023/05/24	6	102.50	1	102.50	103.00	5	28,936	0.02%
2023/05/23	21	102.50	1	102.50	102.50	20	28,904	0.07%
2023/05/22	4.6	102.68	1	102.50	103.00	3.6	28,907	0.01%
2023/05/19	9.1	102.67	17	102.65	103.00	-7.9	29,083	-0.03%
2023/05/18	1	103.00	12	102.58	103.00	-11	29,193	-0.04%
2023/05/17	12	102.50	2	102.25	102.50	10	29,333	0.03%
2023/05/16	5.3	102.41	1.1	102.05	102.00	4.2	28,993	0.01%
2023/05/15	17.3	102.15	0.6	102.50	102.00	16.7	28,601	0.06%
2023/05/12	27.5	105.27	28	105.50	102.50	-0.5	28,557	0.00%
2023/05/11	27.5	105.27	28	105.50	105.00	-0.5	27,867	0.00%
2023/05/10	9	106.39	9	106.39	106.50	0	27,910	0.00%
2023/05/09	2.1	105.76	21	105.76	106.50	-18.9	28,140	-0.07%
2023/05/08	13.2	105.04	2	105.00	105.00	11.2	28,301	0.04%
2023/05/05	4	105.13	3	104.50	105.00	1	28,849	0.00%
2023/05/04	14	105.00	5.1	105.10	105.00	8.9	29,465	0.03%
2023/05/03	3	105.50	7	105.57	105.50	-4	29,917	-0.01%
2023/05/02	6.5	105.35	41.1	105.50	106.00	-34.6	30,781	-0.11%
2023/04/28	0.1	104.00	1	103.51	104.50	-0.9	31,312	0.00%
2023/04/27	7	103.50	1.1	103.50	103.50	5.9	31,454	0.02%
2023/04/26	2	103.75	7.1	103.72	103.50	-5.1	31,624	-0.02%
2023/04/25	30	103.05	13	103.12	103.00	17	31,354	0.05%
2023/04/24	29	103.60	0.1	104.00	103.50	28.9	31,215	0.09%
2023/04/21	4	104.25	6	104.92	104.00	-2	31,240	-0.01%
2023/04/20	2	104.00	5	104.20	104.50	-3	31,018	-0.01%
2023/04/19	13.1	103.74	8	104.13	104.00	5.1	31,244	0.02%
2023/04/18	4.2	104.12	4.1	103.88	104.50	0.1	31,266	0.00%
2023/04/17	4.1	104.01	1	104.00	104.00	3.1	31,594	0.01%
2023/04/14	2.1	104.00	45.1	104.02	104.50	-43	32,030	-0.13%
2023/04/13	3	103.00	20	102.73	103.00	-17	32,380	-0.05%
2023/04/12	5.3	102.82	19	103.00	102.50	-13.8	32,302	-0.04%
2023/04/11	32.3	103.32	2	103.50	103.50	30.3	32,585	0.09%
2023/04/10	4.2	103.26	1	103.00	103.00	3.2	32,478	0.01%
2023/04/07	3.1	103.18	2	103.50	103.00	1.1	32,418	0.00%
2023/04/06	4.6	104.11	1	104.50	103.50	3.6	32,371	0.01%
2023/03/31	2	104.50	3	104.00	104.00	-1	31,976	0.00%
2023/03/30	0.1	104.00	9.4	104.48	104.50	-9.3	32,025	-0.03%
2023/03/29	4	103.00	6	103.92	103.50	-2	32,165	-0.01%
2023/03/28	3	103.33	0.6	103.50	103.00	2.4	32,556	0.01%
2023/03/27	7.3	104.36	1.3	104.21	103.50	6	32,645	0.02%
2023/03/24	19	105.00	17.6	105.28	105.50	1.5	33,306	0.00%
2023/03/23	0	103.50	3.1	103.67	103.50	-3	32,568	-0.01%
2023/03/22	10.4	103.60	1	103.50	103.50	9.4	32,454	0.03%
2023/03/21	2	103.75	7.3	103.91	103.50	-5.3	32,672	-0.02%
2023/03/20	4	102.88	2	102.50	102.50	2	32,644	0.01%
2023/03/17	3.7	103.69	2.2	103.73	103.50	1.5	32,828	0.00%
2023/03/16	3.4	102.66	2	102.50	102.00	1.4	32,303	0.00%
2023/03/15	2.2	102.50	5	102.50	102.50	-2.8	32,585	-0.01%
2023/03/14	2.3	102.04	2	102.00	102.00	0.3	33,160	0.00%
2023/03/13	1	102.50	1.2	102.20	103.00	-0.2	33,434	0.00%
2023/03/10	16	102.00	2.1	102.00	102.00	14	34,333	0.04%
2023/03/09	11.2	102.68	4.4	102.89	102.50	6.8	34,973	0.02%
2023/03/08	1.1	104.50	105.1	104.50	104.00	-104	35,167	-0.30%	大賣/鉅額交易
2023/03/07	26	105.00	29.2	105.48	105.00	-3.2	35,211	-0.01%
2023/03/06	3.6	103.28	15.5	103.71	103.50	-11.8	34,782	-0.03%
2023/03/03	2	103.75	3.5	102.86	102.50	-1.5	34,733	0.00%
2023/03/02	2	102.50	0	0.00	102.50	2	34,949	0.01%
2023/03/01	4	101.38	5.2	101.73	102.00	-1.2	35,010	0.00%
2023/02/24	5.2	101.92	5	102.00	101.00	0.2	34,736	0.00%
2023/02/23	0	0.00	0.1	102.50	103.00	-0.1	34,341	0.00%
2023/02/22	3.3	101.68	6.2	101.50	102.00	-2.9	34,713	-0.01%
2023/02/21	8.2	102.51	0	0.00	102.50	8.2	34,783	0.02%
2023/02/20	6	102.97	8.5	103.14	103.00	-2.5	35,331	-0.01%
2023/02/17	6.3	102.99	12.2	103.00	103.50	-6	35,745	-0.02%
2023/02/16	10.2	103.00	16	103.22	103.50	-5.8	36,384	-0.02%
2023/02/15	6.2	102.00	30	102.02	102.50	-23.8	37,202	-0.06%
2023/02/14	103.3	102.00	2	102.00	102.00	101.3	37,250	0.27%	大買/鉅額交易
2023/02/13	2	101.75	2.2	101.27	101.00	-0.2	37,616	0.00%
2023/02/10	7.5	101.30	1	101.50	101.50	6.5	37,809	0.02%
2023/02/09	4.1	101.24	2.6	101.01	101.00	1.5	38,059	0.00%
2023/02/08	3.9	100.74	0	0.00	100.50	3.9	38,379	0.01%
2023/02/07	21.5	100.61	1	101.00	100.50	20.5	38,627	0.05%
2023/02/06	8.5	101.68	10.2	101.50	101.50	-1.7	38,581	0.00%
2023/02/03	37.2	99.72	6	99.63	99.60	31.2	38,523	0.08%
2023/02/02	24.1	100.11	2	100.00	100.00	22.1	38,531	0.06%
2023/02/01	6	99.98	0	0.00	100.00	6	38,077	0.02%
2023/01/31	18.7	100.18	26.2	100.00	99.70	-7.5	37,933	-0.02%
2023/01/30	60.8	98.53	9	99.37	98.10	51.8	37,093	0.14%
2023/01/17	17.8	98.26	7	98.27	98.10	10.8	36,341	0.03%
2023/01/16	14.6	98.50	3.6	98.58	98.10	11	36,361	0.03%
2023/01/13	4.6	99.07	5	99.30	98.60	-0.4	36,315	0.00%
2023/01/12	10.8	98.99	0	0.00	98.60	10.8	36,978	0.03%
2023/01/11	3.1	99.34	1	99.10	99.10	2.1	37,569	0.01%
2023/01/10	2	99.50	4.2	99.46	99.40	-2.2	37,879	-0.01%
2023/01/09	13.3	99.11	7	99.23	99.10	6.2	38,027	0.02%
2023/01/06	13.7	98.58	10	98.70	98.40	3.7	37,890	0.01%
2023/01/05	19.3	98.16	10	98.60	98.00	9.3	38,045	0.02%
2023/01/04	21	98.26	8	98.18	98.10	13	38,079	0.03%
2023/01/03	38.1	98.84	4	98.88	99.10	34.1	38,013	0.09%
2022/12/30	18	99.94	14	99.97	99.90	4	37,602	0.01%
2022/12/29	29.3	99.77	5	99.72	99.70	24.3	37,753	0.06%
2022/12/28	19.2	100.06	3	100.00	100.50	16.2	38,005	0.04%
2022/12/27	2.3	100.78	0	0.00	100.50	2.3	37,915	0.01%
2022/12/26	1	100.50	0.3	101.00	101.00	0.7	38,115	0.00%
2022/12/23	3.5	100.57	2	100.75	101.00	1.5	38,434	0.00%
2022/12/22	2.1	100.50	13.2	100.66	101.00	-11.1	38,849	-0.03%
2022/12/21	2.1	100.01	0	0.00	100.00	2.1	39,308	0.01%
2022/12/20	15.4	100.47	6	100.00	100.00	9.4	39,198	0.02%
2022/12/19	1.1	100.59	1.1	101.45	101.50	0	39,135	0.00%
2022/12/16	14.2	100.65	2.8	100.64	100.50	11.4	38,899	0.03%
2022/12/15	0.1	102.00	0	0.00	101.50	0.1	38,102	0.00%
2022/12/14	2	101.75	0	0.00	102.50	2	38,124	0.01%
2022/12/13	9.1	101.34	1.3	102.00	101.00	7.8	38,141	0.02%
2022/12/12	2.1	102.00	2.4	101.58	102.00	-0.3	37,850	0.00%
2022/12/09	7.1	102.64	9	102.44	102.00	-1.9	38,145	0.00%
2022/12/08	3.4	101.72	0.1	102.23	101.50	3.3	37,890	0.01%
2022/12/07	11.6	102.91	12	102.17	102.00	-0.4	37,817	0.00%
2022/12/06	25.3	103.30	6	103.33	103.00	19.3	37,621	0.05%
2022/12/05	29.2	106.02	18	106.36	105.50	11.2	37,014	0.03%
2022/12/02	36.6	105.21	24.4	105.09	105.50	12.2	36,500	0.03%
2022/12/01	20.6	102.62	9.2	102.61	103.00	11.4	35,734	0.03%
2022/11/30	28.1	100.75	23.4	101.00	100.50	4.7	34,905	0.01%
2022/11/29	11.4	99.92	0.1	100.00	100.00	11.4	34,038	0.03%
2022/11/28	11.5	99.92	8	99.94	100.00	3.5	33,757	0.01%
2022/11/25	19.4	100.51	6	100.42	100.50	13.4	33,605	0.04%
2022/11/24	20.7	100.21	25	100.08	101.00	-4.4	33,507	-0.01%
2022/11/23	15.4	101.07	1.1	101.05	100.50	14.3	33,169	0.04%
2022/11/22	7.3	100.22	55	100.03	100.50	-47.8	33,091	-0.14%
2022/11/21	10	100.30	16	100.97	100.00	-6	32,902	-0.02%
2022/11/18	27.3	101.24	3	100.67	100.50	24.3	32,636	0.07%
2022/11/17	7.2	101.50	4.1	101.26	101.50	3.1	32,326	0.01%
2022/11/16	15	101.83	0	0.00	101.50	15	32,188	0.05%
2022/11/15	15.1	101.67	7	101.93	101.50	8.1	31,685	0.03%
2022/11/14	29.1	100.43	2.2	100.45	101.50	26.9	31,198	0.09%
2022/11/11	56.2	100.39	6	100.34	100.00	50.1	30,512	0.16%
2022/11/10	14.1	100.61	0.6	101.00	100.50	13.5	29,543	0.05%
2022/11/09	11	101.77	12.5	101.90	102.50	-1.5	29,373	-0.01%
2022/11/08	22.2	100.14	4	100.13	100.00	18.1	29,190	0.06%
2022/11/07	37.7	100.19	4	100.23	100.00	33.7	29,498	0.11%
2022/11/04	14.4	99.96	3	100.50	100.50	11.4	29,858	0.04%
2022/11/03	5	101.00	3	101.00	101.00	2	29,990	0.01%
2022/11/02	7.1	101.36	12.1	101.50	102.00	-5	29,765	-0.02%
2022/11/01	17.2	101.33	12.1	101.05	101.50	5.1	29,668	0.02%
2022/10/31	9.2	102.07	2	102.50	102.50	7.2	29,304	0.02%
2022/10/28	1.1	104.00	7.1	104.01	104.00	-6	29,222	-0.02%
2022/10/27	0	104.50	7	104.50	104.00	-7	29,368	-0.02%
2022/10/26	0	0.00	4	104.00	104.00	-4	29,519	-0.01%
2022/10/25	1	102.50	1.5	102.83	103.50	-0.5	29,293	0.00%
2022/10/24	6	103.75	6	103.50	103.00	0	29,045	0.00%
2022/10/21	4	102.88	4	103.00	103.50	0	28,923	0.00%
2022/10/20	12.3	101.62	4.3	102.08	102.50	8	29,034	0.03%
2022/10/19	12.1	103.54	4	103.63	103.00	8.1	28,453	0.03%
2022/10/18	22	104.20	2	103.50	103.50	20	28,204	0.07%
2022/10/17	14.2	104.75	0.1	105.00	105.00	14.1	28,041	0.05%
2022/10/14	74	104.52	22	105.02	105.00	52	27,956	0.19%
2022/10/13	2.4	103.58	26.1	103.48	103.50	-23.7	28,122	-0.08%
2022/10/12	6	103.17	2	103.50	103.00	4	27,974	0.01%
2022/10/11	23.1	104.24	92	104.50	104.00	-68.9	27,628	-0.25%
2022/10/07	5	107.40	5	107.30	107.50	0	27,413	0.00%
2022/10/06	9	107.28	2.5	107.20	107.50	6.5	27,815	0.02%
2022/10/05	108.6	107.17	37.6	106.27	107.00	71	27,893	0.25%	大買/
2022/10/04	19	102.37	15	102.50	102.50	4	27,455	0.01%
2022/10/03	3	101.17	11	101.00	101.00	-8	27,474	-0.03%
2022/09/30	12.1	101.54	11.1	101.55	102.00	1	27,695	0.00%
2022/09/29	11.6	101.44	12.2	101.43	101.50	-0.6	27,913	0.00%
2022/09/28	25.4	101.36	25.5	102.03	100.50	-0.1	28,002	0.00%
2022/09/27	4.1	103.88	0.3	104.00	103.50	3.8	27,942	0.01%
2022/09/26	14.4	104.40	4	104.50	104.00	10.4	28,760	0.04%
2022/09/23	10	106.65	0	106.50	106.50	10	29,122	0.03%
2022/09/22	2	106.75	3	107.00	107.00	-1	29,606	0.00%
2022/09/21	18.4	107.72	7	107.14	107.00	11.4	29,763	0.04%
2022/09/20	21.6	108.36	2.2	107.73	108.50	19.5	29,793	0.07%
2022/09/19	1	107.50	4	106.63	107.00	-3	29,797	-0.01%
2022/09/16	5.4	107.22	6.1	107.17	107.50	-0.7	30,004	0.00%
2022/09/15	3	107.83	0.4	108.00	108.00	2.6	30,148	0.01%
2022/09/14	7.1	107.86	3	107.50	107.50	4.1	30,383	0.01%
2022/09/13	14	109.75	9.3	109.62	110.00	4.7	30,584	0.02%
2022/09/12	4	108.50	1	108.50	108.50	3	30,594	0.01%
2022/09/08	11.2	106.87	1.1	107.05	107.00	10.1	31,113	0.03%
2022/09/07	16.1	106.63	0.3	107.50	106.00	15.8	31,387	0.05%
2022/09/06	1	107.51	2	107.75	108.50	-1	31,270	0.00%
2022/09/05	4.5	107.89	2	108.00	108.00	2.5	31,528	0.01%
2022/09/02	1.1	107.98	0.2	108.00	107.50	0.9	31,931	0.00%
2022/09/01	2.2	107.95	2.1	107.52	107.50	0.1	32,046	0.00%
2022/08/31	2	108.25	6	107.83	109.00	-4	31,915	-0.01%
2022/08/30	14	108.04	0	0.00	108.50	14	31,741	0.04%
2022/08/29	8.4	108.38	3.3	108.35	108.00	5.1	32,006	0.02%
2022/08/26	4.4	109.89	1.2	110.00	110.50	3.2	32,155	0.01%
2022/08/25	2.4	110.02	7.1	109.72	109.50	-4.7	32,478	-0.01%
2022/08/24	7.2	109.92	4	109.01	109.50	3.2	33,426	0.01%
2022/08/23	1.5	110.16	1	110.01	110.00	0.4	34,509	0.00%
2022/08/22	3.1	110.52	5	110.00	111.00	-1.9	34,940	-0.01%
2022/08/19	35	111.16	5	111.00	111.00	30	35,525	0.08%
2022/08/18	6.1	111.67	0	0.00	112.00	6.1	35,898	0.02%
2022/08/17	6.1	111.75	2.4	111.58	112.50	3.7	36,728	0.01%
2022/08/16	31.6	111.34	10	111.25	111.00	21.6	36,840	0.06%
2022/08/15	17.3	112.15	12	112.50	112.00	5.2	36,930	0.01%
2022/08/12	4.1	113.25	21.4	113.40	112.50	-17.3	37,208	-0.05%
2022/08/11	7.2	112.33	117.4	112.01	113.00	-110.1	37,022	-0.30%	大賣/鉅額交易
2022/08/10	4.5	109.41	19.2	110.05	110.00	-14.7	36,918	-0.04%
2022/08/09	2	108.50	5	108.40	109.00	-3	36,398	-0.01%
2022/08/08	0.1	107.97	3.2	107.50	108.00	-3.1	36,343	-0.01%
2022/08/05	5.1	108.30	2	108.25	108.00	3	36,295	0.01%
2022/08/04	2.2	107.03	10	107.10	108.00	-7.8	36,249	-0.02%
2022/08/03	4.2	107.28	9	107.61	108.50	-4.8	35,932	-0.01%
2022/08/02	8.1	107.38	9.3	107.57	108.00	-1.2	35,709	0.00%
2022/08/01	2.1	108.53	7	108.57	109.00	-4.9	35,441	-0.01%
2022/07/29	3.2	108.83	4	108.75	109.00	-0.9	35,652	0.00%
2022/07/28	1	108.01	5	108.50	108.50	-4	35,867	-0.01%
2022/07/27	9.3	108.38	3.4	107.75	108.00	5.9	36,003	0.02%
2022/07/26	2.2	107.50	11.8	107.64	108.00	-9.6	35,778	-0.03%
2022/07/25	2.1	107.01	13.2	106.44	107.50	-11.2	35,635	-0.03%
2022/07/22	5.1	106.30	35	106.00	106.00	-30	35,447	-0.08%
2022/07/21	5	104.00	9	104.94	105.50	-4	35,462	-0.01%
2022/07/20	7.1	104.00	0	0.00	103.50	7.1	35,419	0.02%
2022/07/19	19	104.34	6	104.00	104.00	13	35,511	0.04%
2022/07/18	3	104.50	4.3	104.50	105.00	-1.3	35,446	0.00%
2022/07/15	4.5	105.17	6	105.50	105.00	-1.5	35,469	0.00%
2022/07/14	4	104.75	20.1	104.60	105.00	-16.1	35,384	-0.05%
2022/07/13	2.1	103.00	24.9	103.06	102.50	-22.8	34,910	-0.07%
2022/07/12	12.1	100.29	6	100.09	100.50	6.1	34,569	0.02%
2022/07/11	20	101.13	5.5	101.00	101.00	14.5	34,330	0.04%
2022/07/08	28.8	102.52	1	102.50	102.00	27.8	34,172	0.08%
2022/07/07	4	101.63	63	102.97	103.50	-59	33,867	-0.17%
2022/07/06	72.8	101.71	6	100.92	100.50	66.8	33,478	0.20%
2022/07/05	10.1	101.86	10.1	102.11	102.50	0	33,199	0.00%
2022/07/04	32.2	100.09	4	100.75	100.00	28.2	32,860	0.09%
2022/07/01	33.5	106.39	81.4	106.21	106.00	-47.9	32,262	-0.15%
2022/06/30	32.1	109.92	23.6	109.61	109.00	8.5	31,744	0.03%
2022/06/29	2.1	111.83	1	111.50	111.00	1.1	31,393	0.00%
2022/06/28	7.1	111.07	264.1	111.65	112.00	-257	31,168	-0.82%	大賣/鉅額交易
2022/06/27	8.2	111.50	6.3	111.66	111.00	1.9	31,040	0.01%
2022/06/24	0	0.00	11.2	109.68	110.00	-11.2	30,863	-0.04%
2022/06/23	10.3	108.25	9.1	107.85	108.00	1.2	30,701	0.00%
2022/06/22	5.1	111.09	1	111.00	109.50	4.1	30,281	0.01%
2022/06/21	0	0.00	14.1	110.72	112.00	-14.1	30,597	-0.05%
2022/06/20	25.2	109.32	44	109.20	109.00	-18.8	30,276	-0.06%
2022/06/17	27.2	110.00	28.1	109.97	109.50	-1	30,071	0.00%
2022/06/16	15.3	111.72	6.2	111.76	111.50	9.1	29,597	0.03%
2022/06/15	3.1	112.00	2	112.00	112.00	1	30,439	0.00%
2022/06/14	6.4	111.02	17.8	110.86	111.50	-11.4	30,755	-0.04%
2022/06/13	13.5	111.59	6	111.75	111.50	7.5	30,823	0.02%
2022/06/10	2	114.50	16	114.03	114.00	-14	30,587	-0.05%
2022/06/09	1.6	114.66	6.1	115.08	115.50	-4.5	30,617	-0.01%
2022/06/08	1	114.00	4.2	114.12	114.00	-3.2	30,518	-0.01%
2022/06/07	9.3	113.83	17.5	114.03	113.50	-8.2	30,625	-0.03%
2022/06/06	1.6	115.72	32.2	115.37	115.50	-30.6	30,483	-0.10%
2022/06/02	5.2	114.91	123.6	115.42	114.00	-118.4	30,890	-0.38%	大賣/鉅額交易
2022/06/01	50	114.48	53.6	114.95	114.50	-3.6	31,010	-0.01%
2022/05/31	63	112.50	58	111.91	113.00	5	30,133	0.02%
2022/05/30	61	110.79	31.1	110.08	110.50	29.9	28,871	0.10%
2022/05/27	5.3	110.10	30	110.45	110.00	-24.7	28,372	-0.09%
2022/05/26	18.5	109.40	13	109.46	109.00	5.5	27,992	0.02%
2022/05/25	2.8	109.66	33.9	109.46	109.50	-31.1	27,818	-0.11%
2022/05/24	3.2	108.32	9	108.39	108.00	-5.9	27,347	-0.02%
2022/05/23	11.2	108.00	52.6	108.21	108.00	-41.4	26,969	-0.15%
2022/05/20	5.3	107.85	34.9	108.25	107.00	-29.6	26,832	-0.11%
2022/05/19	16.1	105.90	12.2	106.09	107.50	3.9	26,456	0.01%
2022/05/18	16.4	106.26	21.6	106.64	107.00	-5.2	26,023	-0.02%
2022/05/17	1.3	104.61	14.6	104.95	105.00	-13.3	25,518	-0.05%
2022/05/16	3.1	104.49	8	104.13	104.50	-4.9	25,323	-0.02%
2022/05/13	11	103.50	6	103.50	104.00	5	25,172	0.02%
2022/05/12	40.7	102.59	1	102.50	102.00	39.7	25,217	0.16%
2022/05/11	6.1	103.34	0.1	103.50	103.00	6	25,124	0.02%
2022/05/10	7.5	103.53	1.3	103.20	104.00	6.2	25,133	0.02%
2022/05/09	27.1	103.35	2	103.00	104.00	25.1	25,217	0.10%
2022/05/06	10.1	103.79	6	103.17	104.00	4.1	25,527	0.02%
2022/05/05	7	104.93	12	105.17	104.50	-5	25,631	-0.02%
2022/05/04	1	104.50	5	104.00	104.00	-4	25,602	-0.02%
2022/05/03	1	102.50	29	102.00	102.50	-28	25,586	-0.11%
2022/04/29	1.3	102.00	2	101.75	102.00	-0.7	25,993	0.00%
2022/04/28	1	101.00	10.5	101.07	101.50	-9.5	26,305	-0.04%
2022/04/27	9.3	100.08	7	100.10	100.00	2.2	26,323	0.01%
2022/04/26	1.1	100.52	13	100.69	101.00	-12	26,227	-0.05%
2022/04/25	48.5	101.26	34.2	101.15	100.50	14.3	26,131	0.05%
2022/04/22	3	103.17	2	103.50	103.50	1	25,723	0.00%
2022/04/21	2	103.75	1	103.00	103.00	1	26,086	0.00%
2022/04/20	7	102.00	6	103.00	103.00	1	26,106	0.00%
2022/04/19	10	102.30	2	102.50	102.00	8	26,095	0.03%
2022/04/18	19.1	102.50	22	102.05	102.50	-2.9	26,235	-0.01%
2022/04/15	10.4	103.50	5	103.50	103.00	5.4	26,622	0.02%
2022/04/14	14	104.21	5	104.20	104.00	9	27,070	0.03%
2022/04/13	0	0.00	5.1	103.60	104.00	-5.1	27,740	-0.02%
2022/04/12	8.1	102.93	2	102.75	102.00	6.1	29,846	0.02%
2022/04/11	21	102.24	18	102.33	102.00	3	29,853	0.01%
2022/04/08	8.7	102.83	15	102.97	103.00	-6.3	29,736	-0.02%
2022/04/07	29.6	103.65	10.1	103.35	103.00	19.5	29,605	0.07%
2022/04/06	2.1	104.50	9.6	104.53	105.00	-7.5	29,253	-0.03%
2022/04/01	22.1	104.82	3	105.00	104.50	19.1	28,990	0.07%
2022/03/31	0.1	106.00	17	105.88	106.00	-16.9	28,748	-0.06%
2022/03/30	2	105.50	5	105.60	105.50	-3	28,608	-0.01%
2022/03/29	6	105.25	2.5	105.10	105.50	3.5	28,506	0.01%
2022/03/28	22.1	105.66	22	105.09	106.00	0.1	28,443	0.00%
2022/03/25	6.2	106.34	6.2	106.51	106.00	0.1	28,332	0.00%
2022/03/24	21	107.03	19.7	106.75	106.50	1.3	28,289	0.00%
2022/03/23	7	105.21	16	104.56	105.50	-9	27,980	-0.03%
2022/03/22	0	0.00	43	104.00	104.00	-43	28,224	-0.15%
2022/03/21	1.4	105.07	33	105.18	104.50	-31.6	28,256	-0.11%
2022/03/18	11.5	103.70	31	104.95	106.00	-19.5	28,271	-0.07%
2022/03/17	5	103.60	30.4	103.50	104.00	-25.4	27,192	-0.09%
2022/03/16	10.2	101.06	11	100.77	101.50	-0.8	26,806	0.00%
2022/03/15	18	101.56	2	101.75	101.00	16	26,458	0.06%
2022/03/14	18.3	102.64	9	102.61	102.50	9.3	26,525	0.04%
2022/03/11	5	103.00	23.8	103.48	103.50	-18.8	26,516	-0.07%
2022/03/10	2	103.25	11	103.23	103.00	-9	26,500	-0.03%
2022/03/09	11.5	101.97	6.4	101.53	101.50	5.1	26,385	0.02%
2022/03/08	34.8	101.14	23.1	101.22	101.50	11.7	26,349	0.04%
2022/03/07	18.1	103.03	5.3	102.72	102.50	12.8	25,720	0.05%
2022/03/04	8.8	104.71	5	104.10	105.00	3.8	25,816	0.01%
2022/03/03	0	0.00	3.1	104.52	104.50	-3.1	25,972	-0.01%
2022/03/02	4	104.50	2	104.75	104.50	2	26,143	0.01%
2022/03/01	15	104.70	5.2	104.52	104.50	9.8	26,204	0.04%
2022/02/25	39	103.00	7	103.21	103.00	32	26,220	0.12%
2022/02/24	41.2	103.14	8	102.75	102.50	33.2	26,098	0.13%
2022/02/23	9	104.50	13.1	104.92	105.00	-4.1	25,606	-0.02%
2022/02/22	7	104.21	7	104.43	104.50	0	25,709	0.00%
2022/02/21	1.1	106.45	19.2	106.05	106.00	-18.2	25,784	-0.07%
2022/02/18	2	105.50	18.6	105.44	105.50	-16.6	25,924	-0.06%
2022/02/17	11.3	105.94	41.1	105.90	106.00	-29.8	25,998	-0.11%
2022/02/16	4	105.00	5.2	105.49	105.50	-1.2	26,003	0.00%
2022/02/15	4.2	104.76	1	104.00	104.00	3.2	26,223	0.01%
2022/02/14	11.2	104.01	2	104.00	104.00	9.2	26,310	0.03%
2022/02/11	1.2	105.50	6	105.25	106.00	-4.8	26,318	-0.02%
2022/02/10	2.3	106.06	2	106.50	106.50	0.3	26,440	0.00%
2022/02/09	9	105.89	34.2	105.58	106.50	-25.2	26,437	-0.10%
2022/02/08	14.3	105.05	18	105.33	105.50	-3.7	26,352	-0.01%
2022/02/07	33.4	103.63	9.3	103.45	103.00	24.1	25,826	0.09%
2022/01/26	50	102.22	2	102.75	102.00	48	25,471	0.19%
2022/01/25	34.1	102.32	3	103.00	103.00	31.1	25,257	0.12%
2022/01/24	25	103.22	14	103.43	103.00	11	25,076	0.04%
2022/01/21	71.6	102.28	12.4	102.38	102.00	59.2	24,727	0.24%
2022/01/20	24.6	103.22	2.1	103.26	103.00	22.5	24,415	0.09%
2022/01/19	35.2	103.42	12	103.71	103.50	23.2	24,199	0.10%
2022/01/18	26	103.92	42.1	104.00	103.50	-16.1	24,100	-0.07%
2022/01/17	80	103.65	4	103.75	103.50	76	24,204	0.31%
2022/01/14	168.8	103.67	1	104.00	103.50	167.8	24,181	0.69%	大買/鉅額交易
2022/01/13	15	104.97	10	105.25	105.50	5	24,050	0.02%
2022/01/12	11	104.36	14.2	104.18	104.50	-3.2	24,214	-0.01%
2022/01/11	6.4	104.12	16.2	104.28	104.50	-9.9	24,338	-0.04%
2022/01/10	8.7	104.97	46	104.96	104.50	-37.3	24,605	-0.15%
2022/01/07	21.2	106.71	6	106.42	106.50	15.2	24,846	0.06%
2022/01/06	95.4	106.75	4.2	107.30	107.00	91.2	24,497	0.37%
2022/01/05	198.4	108.46	83	108.73	109.00	115.4	23,990	0.48%	大買/鉅額交易
2022/01/04	9.6	103.53	5	103.50	103.50	4.6	22,264	0.02%
2022/01/03	9.3	103.56	3	103.84	103.00	6.2	22,420	0.03%
2021/12/30	10.3	104.01	14	104.29	104.00	-3.8	22,693	-0.02%
2021/12/29	6	104.75	1.4	104.65	105.00	4.6	23,058	0.02%
2021/12/28	5.1	105.09	3.1	105.00	105.50	2	23,528	0.01%
2021/12/27	12	104.04	2	104.25	104.50	10	23,690	0.04%
2021/12/24	6.3	104.10	53	104.51	104.00	-46.8	24,112	-0.19%
2021/12/23	5.4	103.91	4.4	104.11	104.00	1	24,295	0.00%
2021/12/22	59	103.96	0	0.00	103.50	59	24,599	0.24%
2021/12/21	6	103.42	8	104.38	104.50	-2	24,777	-0.01%
2021/12/20	22	103.02	2.1	103.26	103.00	19.9	24,788	0.08%
2021/12/17	13.1	103.35	0	0.00	103.50	13.1	24,743	0.05%
2021/12/16	28.5	103.75	2	104.50	103.50	26.5	24,530	0.11%
2021/12/15	2	104.25	8.4	104.58	105.00	-6.4	24,606	-0.03%
2021/12/14	8	104.69	0	0.00	104.50	8	24,867	0.03%
2021/12/13	4.3	105.00	13	105.04	104.50	-8.7	24,882	-0.03%
2021/12/10	10.3	105.03	5	105.00	105.00	5.3	25,648	0.02%
2021/12/09	10	105.95	6	105.50	106.00	4	25,628	0.02%
2021/12/08	8	105.31	2	105.50	105.00	6	25,632	0.02%
2021/12/07	20	105.93	0.1	105.50	106.00	19.9	25,267	0.08%
2021/12/06	24	106.23	4.9	106.70	106.50	19.1	25,185	0.08%
2021/12/03	4	105.50	7	105.57	105.00	-3	25,281	-0.01%
2021/12/02	11.1	105.82	12	105.96	105.00	-0.9	25,365	0.00%
2021/12/01	3.1	104.84	17	105.29	105.50	-13.9	25,219	-0.06%
2021/11/30	7.1	104.21	0	0.00	103.50	7.1	25,243	0.03%
2021/11/29	23.7	103.62	3	104.33	103.50	20.7	24,913	0.08%
2021/11/26	43.4	104.06	10	103.90	103.50	33.4	24,820	0.13%
2021/11/25	3.2	105.35	16	105.44	105.00	-12.8	24,927	-0.05%
2021/11/24	16.3	105.01	4.2	105.28	105.50	12.2	24,868	0.05%
2021/11/23	30.3	106.33	0.2	106.50	106.00	30.1	24,601	0.12%
2021/11/22	8.3	107.13	0.1	107.00	106.50	8.2	24,446	0.03%
2021/11/19	18.2	107.06	2.3	107.22	106.50	15.9	24,384	0.07%
2021/11/18	13.7	106.85	54	106.98	107.00	-40.3	24,337	-0.17%
2021/11/17	23.1	107.61	4.1	107.64	107.00	19	24,205	0.08%
2021/11/16	2	108.25	4	108.50	108.00	-2	24,180	-0.01%
2021/11/15	4.6	108.62	21.6	109.05	108.00	-17	24,775	-0.07%
2021/11/12	2.2	109.00	6.2	108.74	109.00	-4.1	24,877	-0.02%
2021/11/11	14.1	107.93	5.2	107.52	107.50	8.9	24,858	0.04%
2021/11/10	13.1	108.96	8.3	108.69	109.00	4.8	25,126	0.02%
2021/11/09	6.1	107.51	15.1	107.47	108.00	-9	25,521	-0.04%
2021/11/08	7.2	107.37	5	107.20	107.50	2.2	25,431	0.01%
2021/11/05	2	108.50	23.3	108.42	109.00	-21.3	25,877	-0.08%
2021/11/04	2	108.00	11	108.05	108.00	-9	26,297	-0.03%
2021/11/03	7	107.93	3.2	107.84	107.50	3.8	26,495	0.01%
2021/11/02	2.3	108.17	3.2	108.00	107.50	-1	26,978	0.00%
2021/11/01	5	107.40	4	107.25	106.50	1	26,974	0.00%
2021/10/29	0	108.00	10	107.00	107.00	-10	27,025	-0.04%
2021/10/28	6	108.25	2	108.00	108.50	4	27,041	0.01%
2021/10/27	4.1	108.13	11.5	108.00	108.00	-7.5	27,205	-0.03%
2021/10/26	0.1	109.00	3.1	108.66	109.00	-3	27,413	-0.01%
2021/10/25	9.2	108.11	7.1	107.79	108.00	2	27,459	0.01%
2021/10/22	1	108.48	2.1	108.48	107.50	-1.1	27,653	0.00%
2021/10/21	2.3	107.97	10	107.95	108.00	-7.7	27,868	-0.03%
2021/10/20	3	107.50	20	107.35	107.50	-17	27,916	-0.06%
2021/10/19	11.5	107.15	3.1	107.35	107.00	8.5	27,785	0.03%
2021/10/18	42.2	109.90	15	107.97	107.50	27.2	28,334	0.10%
2021/10/15	14.2	108.54	27.2	109.19	109.50	-12.9	28,682	-0.05%
2021/10/14	7.4	106.65	4.1	106.88	106.50	3.3	28,303	0.01%
2021/10/13	2	105.25	2.3	105.04	105.50	-0.2	28,537	0.00%
2021/10/12	7.2	104.96	5	105.00	105.00	2.2	28,786	0.01%
2021/10/08	6.2	107.33	4.1	107.36	108.00	2.2	29,185	0.01%
2021/10/07	2.5	106.48	10.5	106.39	107.00	-8	29,179	-0.03%
2021/10/06	12.2	103.80	21	103.71	103.00	-8.8	29,150	-0.03%
2021/10/05	33.2	101.49	8	101.69	101.50	25.2	28,786	0.09%
2021/10/04	11.2	103.09	10.4	103.60	103.00	0.8	28,567	0.00%
2021/10/01	19.3	103.46	16.2	103.75	103.00	3.1	28,543	0.01%
2021/09/30	27.1	105.07	4.1	104.89	105.00	23	28,439	0.08%
2021/09/29	21.3	104.85	37.2	104.66	105.00	-15.9	28,792	-0.06%
2021/09/28	9.4	106.47	22.1	106.55	106.50	-12.7	29,592	-0.04%
2021/09/27	2.2	107.98	3	107.83	107.50	-0.8	29,497	0.00%
2021/09/24	1.2	107.51	5	107.25	107.50	-3.8	29,530	-0.01%
2021/09/23	1.1	107.05	2.2	107.25	106.50	-1.1	29,793	0.00%
2021/09/22	30.2	106.60	11.1	106.50	107.00	19.1	29,774	0.06%
2021/09/17	8	108.25	22	108.36	108.50	-14	29,528	-0.05%
2021/09/16	27.2	108.54	8.5	107.74	107.50	18.7	29,476	0.06%
2021/09/15	28.1	109.68	21.2	109.85	108.50	6.9	29,612	0.02%
2021/09/14	7.4	107.26	12.3	107.17	107.50	-4.8	29,019	-0.02%
2021/09/13	7	107.14	12.2	107.01	106.50	-5.1	29,065	-0.02%
2021/09/10	17.1	107.62	18	107.81	108.00	-0.9	29,390	0.00%
2021/09/09	13	106.77	1	106.50	107.00	12	29,660	0.04%
2021/09/08	33.2	107.98	2.2	108.90	107.50	31.1	29,623	0.10%
2021/09/07	21.3	108.70	1	109.50	108.50	20.3	29,547	0.07%
2021/09/06	6.2	111.60	15.1	110.87	111.00	-8.9	29,553	-0.03%
2021/09/03	19.1	112.42	20	111.95	112.50	-0.9	29,849	0.00%
2021/09/02	17.1	111.59	21.1	111.50	111.50	-4.1	29,768	-0.01%
2021/09/01	7.3	110.99	16.7	111.36	111.00	-9.5	29,654	-0.03%
2021/08/31	4	108.50	13.1	109.84	111.00	-9.1	29,587	-0.03%
2021/08/30	3.2	108.00	7.1	108.49	109.00	-3.9	29,418	-0.01%
2021/08/27	18.1	107.64	3.1	108.16	108.00	15	29,666	0.05%
2021/08/26	5.5	108.09	1.4	108.36	107.50	4.1	29,835	0.01%
2021/08/25	9.2	108.08	18.3	108.09	108.50	-9.1	30,168	-0.03%
2021/08/24	4.5	108.33	3	108.50	109.00	1.5	30,304	0.00%
2021/08/23	2.7	106.17	2.2	106.50	107.50	0.5	30,576	0.00%
2021/08/20	8.3	103.55	4	105.00	104.50	4.3	30,649	0.01%
2021/08/19	42.6	103.74	10	104.05	103.00	32.6	31,163	0.10%
2021/08/18	22.1	105.77	4.6	106.27	107.00	17.5	30,717	0.06%
2021/08/17	4	106.38	2.2	106.77	106.50	1.8	31,031	0.01%
2021/08/16	9.1	107.06	2.1	107.04	107.50	7	31,124	0.02%
2021/08/13	43.1	109.22	16	109.19	109.00	27.1	31,441	0.09%
2021/08/12	1.1	109.00	21	109.00	109.00	-19.9	31,378	-0.06%
2021/08/11	15.7	107.42	7.7	107.90	109.00	8	31,859	0.03%
2021/08/10	41.4	109.43	4	110.38	108.50	37.4	32,440	0.12%
2021/08/09	5.1	111.50	1	112.00	112.00	4.1	33,341	0.01%
2021/08/06	6	111.75	13	112.58	112.50	-7	33,684	-0.02%
2021/08/05	8.4	111.59	2	111.75	112.00	6.4	34,169	0.02%
2021/08/04	10.5	111.90	15.8	111.97	112.00	-5.3	36,329	-0.01%
2021/08/03	8.1	111.44	5	111.10	111.50	3.1	37,309	0.01%
2021/08/02	10.1	112.50	9.4	112.34	113.00	0.7	37,640	0.00%
2021/07/30	7.1	109.94	10	110.15	110.00	-2.9	38,246	-0.01%
2021/07/29	3.9	110.37	5	110.80	111.00	-1.1	38,400	0.00%
2021/07/28	8.2	109.63	7	109.64	110.50	1.2	39,142	0.00%
2021/07/27	8.1	111.00	26.3	111.12	111.50	-18.2	40,042	-0.05%
2021/07/26	28	109.64	10.1	110.01	110.00	17.9	40,774	0.04%
2021/07/23	4.3	110.65	4	110.88	110.50	0.3	40,978	0.00%
2021/07/22	36.2	109.78	16	110.83	110.50	20.2	41,267	0.05%
2021/07/21	33.4	113.99	46	112.82	112.50	-12.6	41,185	-0.03%
2021/07/20	19.2	114.64	2	114.75	114.50	17.2	40,817	0.04%
2021/07/19	54.3	117.23	50.4	117.13	116.50	3.9	41,033	0.01%
2021/07/16	73.5	118.53	54	119.18	119.50	19.5	41,627	0.05%
2021/07/15	30.2	119.11	23.1	118.87	119.50	7.1	41,646	0.02%
2021/07/14	30.9	116.78	7	117.07	116.00	23.9	41,038	0.06%
2021/07/13	5	116.20	31.6	116.41	116.50	-26.6	41,122	-0.06%
2021/07/12	11.3	114.96	9	115.00	115.00	2.3	41,396	0.01%
2021/07/09	19.6	113.58	8	113.56	114.00	11.6	41,770	0.03%
2021/07/08	8	115.43	44.1	115.65	115.50	-36.1	42,184	-0.09%
2021/07/07	29	115.55	11.2	115.67	115.00	17.8	42,614	0.04%
2021/07/06	4.6	116.82	19.1	116.51	116.50	-14.4	43,302	-0.03%
2021/07/05	12.3	115.43	65.3	115.26	117.00	-53	43,911	-0.12%
2021/07/02	3.4	111.70	8.4	111.76	111.50	-5	43,223	-0.01%
2021/07/01	13	112.00	11	112.00	112.00	2	43,510	0.00%
2021/06/30	25	112.52	6.1	112.84	112.00	18.9	43,940	0.04%
2021/06/29	7	111.86	4.9	111.84	111.50	2.2	45,039	0.00%
2021/06/28	37.1	111.74	9.5	112.05	111.50	27.6	46,909	0.06%
2021/06/25	32.5	114.15	24.1	114.15	113.00	8.4	47,286	0.02%
2021/06/24	37	112.43	19.5	112.29	113.00	17.5	47,379	0.04%
2021/06/23	8.3	110.73	62.7	110.99	111.50	-54.4	47,741	-0.11%
2021/06/22	9.4	109.00	3.7	109.09	108.50	5.7	48,354	0.01%
2021/06/21	39.6	109.51	2	109.25	108.50	37.6	49,335	0.08%
2021/06/18	17.5	112.04	13	112.46	111.50	4.5	50,635	0.01%
2021/06/17	27.1	111.08	13.2	111.02	113.00	13.9	51,947	0.03%
2021/06/16	11.7	112.22	6.4	112.31	111.50	5.3	54,351	0.01%
2021/06/15	24	112.75	10.6	112.76	113.00	13.4	56,251	0.02%
2021/06/11	6.6	113.30	14.4	113.53	113.50	-7.8	58,242	-0.01%
2021/06/10	16.1	110.69	25	111.22	110.50	-9	59,189	-0.02%
2021/06/09	6.2	110.10	42	110.00	109.50	-35.8	60,027	-0.06%
2021/06/08	5	110.40	11.1	110.51	110.50	-6.1	61,243	-0.01%
2021/06/07	17.4	110.81	0.2	111.00	110.50	17.2	62,197	0.03%
2021/06/04	12.2	110.28	6.5	111.81	112.00	5.7	62,654	0.01%
2021/06/03	4	111.25	3	112.00	111.00	1	62,906	0.00%
2021/06/02	32.7	113.24	4.3	113.41	112.00	28.4	63,414	0.04%
2021/06/01	28.2	113.96	20	114.00	114.50	8.2	64,306	0.01%
2021/05/31	17.7	112.88	22	112.80	113.50	-4.3	65,255	-0.01%
2021/05/28	0	111.00	10.6	110.67	111.00	-10.6	66,126	-0.02%
2021/05/27	14.3	108.65	9.8	108.78	109.50	4.6	66,575	0.01%
2021/05/26	25.3	111.40	18.9	111.63	111.50	6.5	67,559	0.01%
2021/05/25	52.3	111.87	11.1	112.50	112.00	41.2	69,013	0.06%
2021/05/24	5.1	109.11	61.3	108.99	109.50	-56.2	69,079	-0.08%
2021/05/21	18	109.17	34.2	108.97	109.50	-16.1	69,408	-0.02%
2021/05/20	3	106.00	15	106.00	106.00	-12	69,516	-0.02%
2021/05/19	14.5	105.22	7.6	105.37	105.00	6.9	70,236	0.01%
2021/05/18	27.7	105.43	41.9	104.28	107.00	-14.2	70,231	-0.02%
2021/05/17	138.7	99.85	52	99.31	98.20	86.6	70,387	0.12%	大買/
2021/05/14	8.2	105.13	8.2	105.32	104.50	0	70,236	0.00%
2021/05/13	27.1	102.49	24.4	102.65	103.00	2.6	70,571	0.00%
2021/05/12	101	100.20	158.4	100.95	102.00	-57.4	70,334	-0.08%	大買/大賣/
2021/05/11	56.8	108.13	15.5	107.06	107.00	41.3	69,233	0.06%
2021/05/10	24.6	114.13	20	114.20	113.00	4.6	69,994	0.01%
2021/05/07	23.6	115.70	43.5	116.04	117.50	-20	72,312	-0.03%
2021/05/06	5.5	112.10	17.4	111.90	112.50	-11.9	73,359	-0.02%
2021/05/05	44.3	111.47	10.2	111.28	110.00	34.1	74,195	0.05%
2021/05/04	93.9	109.45	37.9	109.18	108.50	56	75,249	0.07%
2021/05/03	23.9	113.09	41.3	113.10	112.50	-17.4	76,133	-0.02%
2021/04/29	8.7	117.07	20.5	117.39	116.00	-11.7	78,603	-0.01%
2021/04/28	40.9	117.28	17.2	117.03	117.00	23.7	79,282	0.03%
2021/04/27	60	119.03	29.8	119.62	118.50	30.2	80,842	0.04%
2021/04/26	26.7	117.92	9.2	118.55	117.50	17.6	81,368	0.02%
2021/04/23	5.4	118.14	21.9	118.00	119.00	-16.5	82,262	-0.02%
2021/04/22	72	119.01	136.8	119.21	117.50	-64.8	84,441	-0.08%	大賣/
2021/04/21	25	120.36	3.6	120.36	120.00	21.4	88,574	0.02%
2021/04/20	33	121.46	5.7	121.50	122.00	27.4	89,305	0.03%
2021/04/19	52.2	121.87	9.2	122.16	121.50	43	90,633	0.05%
2021/04/16	39.4	122.75	29	123.10	123.50	10.4	91,260	0.01%
2021/04/15	13.1	120.47	17	120.29	121.00	-3.9	92,273	0.00%
2021/04/14	35.9	121.29	24.4	120.60	121.50	11.5	93,500	0.01%
2021/04/13	23.4	122.39	21.1	122.26	122.50	2.3	96,281	0.00%
2021/04/12	36.4	120.55	22.9	119.86	120.50	13.6	99,322	0.01%
2021/04/09	51	120.61	29.2	121.53	120.00	21.9	102,027	0.02%
2021/04/08	18.5	122.51	170.1	122.47	122.50	-151.6	101,224	-0.15%	大賣/鉅額交易
2021/04/07	14.2	123.63	19.5	123.25	123.50	-5.3	101,243	-0.01%
2021/04/06	15.5	122.94	31.2	122.91	122.50	-15.7	101,439	-0.02%
2021/04/01	37	122.31	36.1	122.93	121.50	0.9	101,864	0.00%
2021/03/31	115.1	124.58	35.7	124.79	124.00	79.5	102,143	0.08%	大買/
2021/03/30	7.5	129.19	50.4	129.08	129.50	-42.9	100,661	-0.04%
2021/03/29	60.2	128.11	26.4	128.02	128.50	33.8	100,823	0.03%
2021/03/26	28.6	126.56	25.3	127.26	126.50	3.3	101,700	0.00%
2021/03/25	43	127.67	32	127.64	126.50	11	101,299	0.01%
2021/03/24	35.6	129.07	26.2	128.84	128.00	9.4	100,686	0.01%
2021/03/23	70.4	132.47	66.5	132.17	130.50	3.9	99,806	0.00%
2021/03/22	40.3	127.14	104.7	128.17	130.00	-64.4	98,701	-0.07%	大賣/
2021/03/19	180.1	124.74	70.2	125.52	123.50	109.9	97,546	0.11%	大買/鉅額交易
2021/03/18	30.7	129.71	138.9	129.74	129.50	-108.3	95,637	-0.11%	大賣/鉅額交易
2021/03/17	61.7	126.03	104.7	125.98	126.00	-43	94,357	-0.05%	大賣/
2021/03/16	27.9	122.36	55.2	122.54	123.00	-27.3	92,873	-0.03%
2021/03/15	29	120.46	75.7	120.25	121.00	-46.7	92,452	-0.05%
2021/03/12	34.1	118.98	75.4	119.27	120.00	-41.3	93,263	-0.04%
2021/03/11	31	116.98	81.5	117.10	117.00	-50.5	94,385	-0.05%
2021/03/10	17	115.82	21.1	116.13	115.50	-4.1	93,926	0.00%
2021/03/09	17.5	113.25	41.2	113.90	115.00	-23.7	93,640	-0.03%
2021/03/08	32.1	115.06	11.8	115.75	113.50	20.3	93,481	0.02%
2021/03/05	25.2	114.60	35.7	115.21	115.00	-10.6	92,985	-0.01%
2021/03/04	38.2	113.75	5	113.60	114.50	33.2	92,545	0.04%
2021/03/03	8.7	113.86	34.3	114.76	115.50	-25.7	91,575	-0.03%
2021/03/02	16.1	113.40	27.1	113.23	112.00	-11	90,689	-0.01%
2021/02/26	82.7	112.94	12.1	114.11	112.00	70.5	90,179	0.08%
2021/02/25	35.5	114.73	83	115.17	116.50	-47.6	88,553	-0.05%
2021/02/24	40.3	112.02	22	112.02	110.50	18.3	87,097	0.02%
2021/02/23	21.7	110.50	27.1	110.58	111.50	-5.4	86,598	-0.01%
2021/02/22	41.3	111.81	62.3	112.19	111.00	-21	86,137	-0.02%
2021/02/19	51.9	110.48	46	110.16	110.00	5.9	85,645	0.01%
2021/02/18	20.3	113.49	11.2	113.91	113.00	9.1	84,850	0.01%
2021/02/17	59.2	113.89	33.2	114.28	114.00	26	84,908	0.03%
2021/02/05	71.8	114.05	68.3	114.55	113.50	3.5	83,928	0.00%
2021/02/04	50.2	114.22	77.7	113.99	114.00	-27.5	83,134	-0.03%
2021/02/03	17.7	116.32	36	116.19	116.50	-18.3	82,680	-0.02%
2021/02/02	50.4	115.67	72.5	116.04	116.50	-22.1	82,107	-0.03%
2021/02/01	78.6	110.60	138.1	110.35	113.00	-59.6	81,389	-0.07%	大賣/
2021/01/29	181.3	115.51	170.1	115.28	111.50	11.2	79,640	0.01%	大買/大賣/
2021/01/28	89.3	119.26	124.4	119.42	118.50	-35.1	76,874	-0.05%	大賣/
2021/01/27	46.1	123.31	58.4	123.63	123.00	-12.3	75,136	-0.02%
2021/01/26	93.9	122.89	90.8	122.15	122.00	3.1	73,916	0.00%
2021/01/25	86.1	120.51	90.6	120.98	123.00	-4.5	72,070	-0.01%
2021/01/22	83.3	120.35	156.5	120.05	121.50	-73.2	70,174	-0.10%	大賣/
2021/01/21	161.2	116.91	81.3	116.03	117.00	80	67,021	0.12%	大買/
2021/01/20	127.9	115.83	100.8	116.19	114.50	27.1	66,129	0.04%	大買/
2021/01/19	51.5	115.21	57.4	115.61	115.00	-5.9	64,197	-0.01%
2021/01/18	49.7	113.39	50.3	113.68	114.00	-0.6	63,005	0.00%
2021/01/15	114.6	115.48	119.8	116.30	115.50	-5.2	61,737	-0.01%	大買/大賣/
2021/01/14	142.9	114.22	409	113.39	116.00	-266.1	59,302	-0.45%	大買/大賣/鉅額交易
2021/01/13	65.1	105.74	102.1	105.82	106.50	-37	54,542	-0.07%	大賣/
2021/01/12	104.9	104.18	99.8	104.45	104.00	5.1	53,983	0.01%	大買/
2021/01/11	33.8	107.35	51.6	107.68	107.50	-17.8	53,647	-0.03%
2021/01/08	63.2	107.57	68.9	107.36	108.00	-5.7	53,291	-0.01%
2021/01/07	64.3	106.79	259.8	106.74	107.00	-195.5	51,832	-0.38%	大賣/鉅額交易
2021/01/06	214.3	106.27	203.5	105.75	105.00	10.8	50,561	0.02%	大買/大賣/
2021/01/05	182.6	103.07	207.7	103.64	104.00	-25.2	47,274	-0.05%	大買/大賣/
2021/01/04	116.8	96.06	270.3	96.45	99.90	-153.5	44,037	-0.35%	大買/大賣/鉅額交易
2020/12/31	23	91.79	22.9	91.69	92.00	0.1	40,427	0.00%
2020/12/30	6.8	90.81	43.8	90.91	91.60	-37	40,179	-0.09%
2020/12/29	44.9	90.76	50	90.80	90.40	-5.1	39,796	-0.01%
2020/12/28	62.5	92.26	61.9	92.27	91.80	0.6	39,355	0.00%
2020/12/25	78.9	91.59	120.6	91.57	91.80	-41.7	38,556	-0.11%	大賣/
2020/12/24	44	89.48	32	89.44	89.60	12	37,188	0.03%
2020/12/23	28.1	88.75	69.9	88.87	88.80	-41.8	37,032	-0.11%
2020/12/22	47.5	89.13	158.6	88.89	87.70	-111.1	36,732	-0.30%	大賣/鉅額交易
2020/12/21	69.2	88.05	19.5	87.85	88.00	49.7	36,124	0.14%
2020/12/18	23.5	87.86	48.2	87.91	87.70	-24.7	35,941	-0.07%
2020/12/17	44	87.96	17.7	87.95	87.80	26.3	35,866	0.07%
2020/12/16	19.1	87.94	31	87.84	88.20	-11.9	35,716	-0.03%
2020/12/15	18.3	86.96	54.7	86.68	87.10	-36.4	35,463	-0.10%
2020/12/14	71	88.43	17.8	88.44	87.70	53.2	35,162	0.15%
2020/12/11	25.6	87.03	47	87.07	87.60	-21.4	34,666	-0.06%
2020/12/10	17.5	87.62	43.4	87.91	87.70	-25.9	33,930	-0.08%
2020/12/09	55.7	88.84	78.7	88.82	89.00	-23	33,480	-0.07%
2020/12/08	74.9	88.52	41.3	88.32	87.60	33.6	32,621	0.10%
2020/12/07	100	85.54	276	85.96	87.90	-176	31,140	-0.57%	大賣/鉅額交易
2020/12/04	11.5	82.97	10.8	82.91	82.90	0.6	28,798	0.00%
2020/12/03	21.4	82.15	19	82.17	82.00	2.4	28,368	0.01%
2020/12/02	14.1	82.50	13	82.66	82.70	1.1	28,204	0.00%
2020/12/01	2.1	82.21	2.6	82.74	82.90	-0.5	28,227	0.00%
2020/11/30	7.5	82.40	4.1	82.45	82.30	3.4	28,504	0.01%
2020/11/27	9	82.62	6	82.65	82.60	3	27,917	0.01%
2020/11/26	29.1	82.90	39.5	82.88	83.00	-10.4	27,869	-0.04%
2020/11/25	5.1	81.96	10.7	81.96	82.00	-5.6	27,823	-0.02%
2020/11/24	26.5	82.58	13.4	82.17	82.00	13.1	27,853	0.05%
2020/11/23	12.5	82.80	12.2	82.76	82.90	0.3	27,877	0.00%
2020/11/20	18.2	82.43	25.2	82.49	82.50	-7	27,738	-0.03%
2020/11/19	16	82.78	26	82.75	82.90	-10	27,618	-0.04%
2020/11/18	22.5	83.17	26.6	82.99	83.20	-4.1	27,595	-0.01%
2020/11/17	10.8	82.58	27.3	82.71	83.00	-16.5	27,491	-0.06%
2020/11/16	20.3	82.49	43.9	82.49	82.60	-23.6	27,885	-0.08%
2020/11/13	29.5	81.57	12.4	81.34	81.40	17.1	27,577	0.06%
2020/11/12	18.8	81.56	28	81.66	81.90	-9.2	27,494	-0.03%
2020/11/11	14.2	80.90	12	81.07	81.60	2.2	27,213	0.01%
2020/11/10	3.5	80.66	26.6	80.83	80.80	-23.1	27,174	-0.09%
2020/11/09	58.4	81.15	81.4	80.78	81.20	-23	28,235	-0.08%
2020/11/06	14.3	79.50	6.1	79.58	79.70	8.2	28,321	0.03%
2020/11/05	3.4	78.94	17.3	79.12	79.00	-14	28,488	-0.05%
2020/11/04	10.6	78.36	30	78.83	78.80	-19.5	29,073	-0.07%
2020/11/03	29	78.29	3	78.60	78.30	26	29,122	0.09%
2020/11/02	1.2	78.03	17	77.67	78.30	-15.9	29,432	-0.05%
2020/10/30	3	77.57	8.1	77.76	77.50	-5.1	29,600	-0.02%
2020/10/29	3	77.20	6	77.12	78.00	-3	29,550	-0.01%
2020/10/28	17.3	79.03	4.3	79.12	78.30	13.1	30,059	0.04%
2020/10/27	11.7	79.70	63	79.58	80.00	-51.3	30,234	-0.17%
2020/10/26	60.1	80.41	8.2	80.59	80.20	51.9	30,632	0.17%
2020/10/23	14.3	80.78	7.6	80.75	80.70	6.7	31,049	0.02%
2020/10/22	12.1	80.54	17.2	80.69	80.80	-5.1	32,073	-0.02%
2020/10/21	31.4	80.88	9	80.83	80.40	22.4	32,779	0.07%
2020/10/20	52.3	81.43	15	81.61	81.40	37.3	33,058	0.11%
2020/10/19	58.8	80.94	53.5	80.52	81.30	5.3	33,610	0.02%
2020/10/16	9	79.27	37.5	79.00	78.60	-28.5	33,408	-0.09%
2020/10/15	6	77.95	3	78.13	78.10	3	33,847	0.01%
2020/10/14	13	78.25	1	78.20	78.00	12	34,602	0.03%
2020/10/13	11	78.85	18	78.48	78.90	-7	34,800	-0.02%
2020/10/12	18	78.63	24	78.61	78.70	-6	35,259	-0.02%
2020/10/08	128.1	77.93	3	77.83	78.00	125.1	35,425	0.35%	大買/鉅額交易
2020/10/07	99	77.37	1	77.60	77.40	98	35,744	0.27%
2020/10/06	157.3	77.82	1.1	77.90	77.80	156.2	36,066	0.43%	大買/鉅額交易
2020/10/05	2.4	77.57	8	78.14	77.70	-5.6	36,653	-0.02%
2020/09/30	28.2	77.58	5	77.72	77.40	23.2	37,159	0.06%
2020/09/29	10.2	77.40	13	77.97	77.00	-2.8	37,455	-0.01%
2020/09/28	1.6	76.90	4.5	76.32	76.90	-3	37,793	-0.01%
2020/09/25	22	74.83	36	74.47	74.30	-14	38,001	-0.04%
2020/09/24	60	75.41	352	75.39	75.00	-292	38,076	-0.77%	大賣/鉅額交易
2020/09/23	3.1	76.90	4	76.73	76.70	-0.9	37,687	0.00%
2020/09/22	3	76.80	0	77.10	76.80	3	38,132	0.01%
2020/09/21	7.6	77.61	0	0.00	77.40	7.6	38,706	0.02%
2020/09/18	18	77.92	0.8	78.00	77.60	17.2	40,000	0.04%
2020/09/17	26.1	78.38	1	78.40	78.10	25.1	40,947	0.06%
2020/09/16	5.3	78.95	6	78.77	78.80	-0.7	41,362	0.00%
2020/09/15	1.3	79.10	1	79.10	79.10	0.3	41,339	0.00%
2020/09/14	40.3	78.87	21	79.02	79.40	19.3	41,646	0.05%
2020/09/11	30.2	78.44	10	78.30	78.50	20.2	41,491	0.05%
2020/09/10	8.7	78.45	22	78.36	78.50	-13.3	41,523	-0.03%
2020/09/09	3.1	77.03	45	77.21	77.90	-41.9	41,410	-0.10%
2020/09/08	7	77.79	9	77.52	77.50	-2	41,473	0.00%
2020/09/07	16.1	77.15	5	77.18	77.30	11.1	41,611	0.03%
2020/09/04	8	76.94	9	76.99	76.90	-1	41,954	0.00%
2020/09/03	28.2	78.17	15	78.67	77.70	13.2	41,789	0.03%
2020/09/02	17.5	77.23	10	77.39	77.80	7.5	41,734	0.02%
2020/09/01	3	76.73	7	76.84	77.00	-4	42,211	-0.01%
2020/08/31	6.3	77.52	2	77.55	76.90	4.3	42,474	0.01%
2020/08/28	19.1	77.41	11.1	77.95	77.50	8.1	42,692	0.02%
2020/08/27	8	77.73	3	78.70	77.50	5	42,988	0.01%
2020/08/26	6.2	77.96	9	78.28	78.20	-2.8	43,281	-0.01%
2020/08/25	2.3	78.14	3.1	78.20	78.30	-0.7	43,441	0.00%
2020/08/24	8	77.93	11	77.99	77.60	-3	43,891	-0.01%
2020/08/21	4.1	77.96	6	78.18	78.20	-1.9	43,964	0.00%
2020/08/20	56	77.49	19	77.10	77.10	37	43,929	0.08%
2020/08/19	17	79.81	3	80.23	79.30	14	43,368	0.03%
2020/08/18	20	79.79	5	79.64	79.80	15	43,283	0.03%
2020/08/17	0.2	80.20	8.2	80.53	80.20	-8.1	43,604	-0.02%
2020/08/14	12	80.14	9.9	80.31	80.40	2.1	43,618	0.00%
2020/08/13	41.2	80.47	19.2	79.67	79.50	22	43,559	0.05%
2020/08/12	3.2	80.35	20	80.89	81.40	-16.8	42,948	-0.04%
2020/08/11	18.2	80.05	6	80.00	79.80	12.2	43,139	0.03%
2020/08/10	5.6	80.18	23	80.19	80.50	-17.4	43,407	-0.04%
2020/08/07	16	78.71	0.3	78.60	78.30	15.7	43,275	0.04%
2020/08/06	18.3	79.26	21.8	79.01	79.00	-3.5	43,625	-0.01%
2020/08/05	26	78.18	5.5	78.17	77.90	20.5	43,829	0.05%
2020/08/04	15	77.72	9	77.82	78.10	6	44,340	0.01%
2020/08/03	141	77.82	1.8	77.71	77.10	139.2	44,597	0.31%	大買/鉅額交易
2020/07/31	12	79.05	15	79.01	78.40	-3	44,108	-0.01%
2020/07/30	19.1	78.00	13	77.92	78.00	6.1	43,832	0.01%
2020/07/29	41.7	78.19	13	78.51	78.00	28.7	43,666	0.07%
2020/07/28	62.5	79.47	28.8	79.51	78.40	33.7	43,848	0.08%
2020/07/27	50.1	78.44	22.2	78.44	78.00	27.9	43,342	0.06%
2020/07/24	55	80.97	14	80.76	80.00	41	42,760	0.10%
2020/07/23	76	81.94	20	81.92	82.10	56	42,348	0.13%
2020/07/22	43.2	85.53	111.7	85.74	85.90	-68.5	41,517	-0.16%	大賣/
2020/07/21	97.2	85.47	60.4	85.31	85.30	36.8	40,594	0.09%
2020/07/20	52	86.07	44	85.99	86.80	8	39,798	0.02%
2020/07/17	19.4	88.23	92.1	88.35	88.00	-72.7	39,066	-0.19%
2020/07/16	34.2	87.57	32	87.54	87.60	2.2	39,095	0.01%
2020/07/15	13	86.92	4	86.85	86.60	9	38,790	0.02%
2020/07/14	13	86.91	5	86.66	86.30	8	39,163	0.02%
2020/07/13	1.3	86.12	8	86.33	86.70	-6.8	39,298	-0.02%
2020/07/10	32.2	85.41	16.8	85.52	84.80	15.4	39,392	0.04%
2020/07/09	50.3	86.30	10.4	86.54	86.20	39.9	39,134	0.10%
2020/07/08	18	86.94	5.1	87.00	87.00	12.9	38,728	0.03%
2020/07/07	17.2	86.30	62	86.97	87.00	-44.8	38,430	-0.12%
2020/07/06	8.2	86.46	14	86.39	86.40	-5.8	38,484	-0.02%
2020/07/03	30.6	85.33	43.8	85.29	85.30	-13.2	39,251	-0.03%
2020/07/02	46.3	85.63	20	85.69	86.00	26.3	39,318	0.07%
2020/07/01	45.1	86.54	27.2	86.48	85.90	17.9	39,567	0.05%
2020/06/30	37	86.17	37.2	86.06	86.30	-0.2	39,234	0.00%
2020/06/29	38.1	84.51	75.8	84.67	85.20	-37.7	38,911	-0.10%
2020/06/24	22.5	82.87	112	83.01	83.50	-89.5	37,861	-0.24%	大賣/
2020/06/23	20	80.01	23	79.99	80.20	-3	37,387	-0.01%
2020/06/22	9	78.69	80	78.40	78.90	-71	37,269	-0.19%
2020/06/19	6	78.23	14.4	78.45	78.80	-8.4	37,883	-0.02%
2020/06/18	11	78.11	13	78.25	78.50	-2	37,988	-0.01%
2020/06/17	26.2	78.66	9.6	78.33	78.20	16.6	38,713	0.04%
2020/06/16	0	0.00	5	78.14	78.40	-5	40,122	-0.01%
2020/06/15	61	77.32	9.6	77.55	77.00	51.4	41,533	0.12%
2020/06/12	10	77.58	21.1	77.30	78.00	-11.1	42,349	-0.03%
2020/06/11	51	78.96	22	78.90	78.60	29	42,992	0.07%
2020/06/10	18	79.78	34	79.79	79.90	-16	43,388	-0.04%
2020/06/09	22	79.55	31.4	79.69	79.50	-9.4	44,767	-0.02%
2020/06/08	8.1	79.44	39	79.44	79.70	-30.9	45,559	-0.07%
2020/06/05	13	78.01	19	78.21	78.50	-6	45,175	-0.01%
2020/06/04	22.2	78.23	26	78.30	78.40	-3.8	45,232	-0.01%
2020/06/03	33.1	78.19	40	78.04	78.10	-6.9	45,254	-0.02%
2020/06/02	10.1	76.96	43.1	77.08	77.10	-33	45,186	-0.07%
2020/06/01	5	76.12	15.4	76.26	76.20	-10.4	45,106	-0.02%
2020/05/29	15	75.21	7.1	75.09	75.80	7.9	45,158	0.02%
2020/05/28	21	75.60	23	75.36	75.30	-2	44,994	0.00%
2020/05/27	10	75.04	13	75.26	75.30	-3	45,453	-0.01%
2020/05/26	9	74.54	12	74.86	74.80	-3	45,969	-0.01%
2020/05/25	23	73.10	12	73.43	73.60	11	46,216	0.02%
2020/05/22	35	73.87	3	73.80	73.60	32	46,552	0.07%
2020/05/21	26	74.74	6	74.90	74.70	20	46,325	0.04%
2020/05/20	25.1	74.64	6	74.63	74.50	19.1	46,417	0.04%
2020/05/19	31.2	75.16	34	75.00	74.80	-2.8	46,489	-0.01%
2020/05/18	56.2	75.52	28	75.35	75.00	28.2	46,100	0.06%
2020/05/15	26.4	77.32	19	77.28	77.10	7.4	45,526	0.02%
2020/05/14	42	78.26	11	78.22	78.20	31	45,023	0.07%
2020/05/13	29	78.47	21.1	78.24	78.80	7.9	44,680	0.02%
2020/05/12	43	77.81	8	77.50	77.30	35	44,565	0.08%
2020/05/11	24.1	78.73	31	78.34	78.90	-6.9	44,747	-0.02%
2020/05/08	133.6	76.14	21	76.18	76.20	112.6	44,242	0.25%	大買/鉅額交易
2020/05/07	305	75.50	120	74.92	75.20	185	44,308	0.42%	大買/大賣/鉅額交易
2020/05/06	7	74.14	302.1	74.50	74.30	-295.1	44,218	-0.67%	大賣/鉅額交易
2020/05/05	17	74.47	14	74.26	74.10	3	44,492	0.01%
2020/05/04	29.3	74.37	8	74.34	74.50	21.3	44,768	0.05%
2020/04/30	23	76.50	18.2	76.59	77.00	4.8	44,694	0.01%
2020/04/29	52.2	75.84	19.5	75.88	75.60	32.7	44,975	0.07%
2020/04/28	7.5	74.95	8	75.00	75.20	-0.5	45,609	0.00%
2020/04/27	22	74.81	85.1	74.87	74.90	-63.1	47,798	-0.13%
2020/04/24	6	73.85	5	74.06	73.80	1	47,910	0.00%
2020/04/23	12.6	74.35	7	74.09	74.00	5.6	48,896	0.01%
2020/04/22	18.2	72.79	8.6	73.37	73.90	9.6	48,768	0.02%
2020/04/21	63	74.13	1	75.10	73.50	62	48,703	0.13%
2020/04/20	8	76.00	8	75.96	76.20	0	48,171	0.00%
2020/04/17	12.1	76.10	68.9	76.15	75.80	-56.8	48,024	-0.12%
2020/04/16	14	74.42	27	74.65	74.00	-13	47,392	-0.03%
2020/04/15	51	74.27	3	74.10	74.10	48	47,157	0.10%
2020/04/14	62.1	74.20	10.3	74.07	74.40	51.8	47,387	0.11%
2020/04/13	9.1	73.39	11	73.32	73.10	-1.9	47,485	0.00%
2020/04/10	29	73.68	1	73.80	73.90	28	47,506	0.06%
2020/04/09	67.3	74.78	38.2	74.24	74.00	29.1	47,817	0.06%
2020/04/08	53	74.28	87.6	73.61	75.00	-34.6	47,242	-0.07%
2020/04/07	30.6	71.16	19	71.45	71.20	11.6	45,981	0.03%
2020/04/06	221	69.79	27	69.97	70.20	194	45,466	0.43%	大買/鉅額交易
2020/04/01	112.1	70.28	12.9	70.34	70.00	99.2	44,975	0.22%	大買/
2020/03/31	157.4	70.11	21	70.00	69.90	136.4	44,733	0.30%	大買/鉅額交易
2020/03/30	19.4	69.64	204	69.65	70.00	-184.6	44,283	-0.42%	大賣/鉅額交易
2020/03/27	202.1	71.10	214	70.53	70.10	-11.9	43,919	-0.03%	大買/大賣/
2020/03/26	226.3	70.81	15.1	70.78	71.00	211.2	43,204	0.49%	大買/鉅額交易
2020/03/25	35.6	71.65	204	71.77	71.40	-168.4	43,208	-0.39%	大賣/鉅額交易
2020/03/24	24.5	70.06	42	70.10	69.40	-17.5	42,793	-0.04%
2020/03/23	75	67.68	20	68.06	67.50	55	43,074	0.13%
2020/03/20	70.6	70.17	29.8	69.78	70.80	40.8	42,561	0.10%
2020/03/19	85.6	67.90	63.8	67.33	66.30	21.8	41,412	0.05%
2020/03/18	26.1	70.45	27	70.77	70.00	-0.9	40,185	0.00%
2020/03/17	53.2	71.13	242	70.97	70.60	-188.8	39,472	-0.48%	大賣/鉅額交易
2020/03/16	34.2	72.24	17	71.92	71.10	17.2	38,858	0.04%
2020/03/13	51.3	71.23	138.7	71.66	74.60	-87.4	38,007	-0.23%	大賣/
2020/03/12	47.6	75.62	32	75.52	74.70	15.6	36,846	0.04%
2020/03/11	23	79.09	9	79.58	78.60	14	35,761	0.04%
2020/03/10	17.7	79.12	10	79.14	79.40	7.7	35,582	0.02%
2020/03/09	26.1	79.45	6	79.57	79.10	20.1	35,358	0.06%
2020/03/06	41	81.02	52.2	80.90	80.80	-11.2	35,166	-0.03%
2020/03/05	88.2	82.93	18	83.06	82.70	70.2	35,040	0.20%
2020/03/04	12.1	81.53	4.7	81.64	81.70	7.4	35,049	0.02%
2020/03/03	10.4	80.95	16.5	81.60	81.00	-6.1	34,888	-0.02%
2020/03/02	22.5	78.75	51	78.99	79.20	-28.5	34,638	-0.08%
2020/02/27	17.6	80.54	16	80.55	80.30	1.6	34,937	0.00%
2020/02/26	29.1	81.47	6.8	81.47	81.10	22.3	34,982	0.06%
2020/02/25	13.1	82.16	12	81.36	82.30	1.1	34,763	0.00%
2020/02/24	22.2	80.75	6.4	80.71	80.70	15.8	34,847	0.05%
2020/02/21	19.3	81.88	8	81.81	81.70	11.3	35,036	0.03%
2020/02/20	20	83.22	12.4	83.08	82.80	7.6	36,338	0.02%
2020/02/19	21.2	83.79	21	83.98	83.80	0.2	36,346	0.00%
2020/02/18	23.1	83.61	11	83.36	83.40	12.1	36,642	0.03%
2020/02/17	9.2	83.90	18.4	84.01	83.90	-9.2	37,750	-0.02%
2020/02/14	12.1	84.64	7	84.91	84.90	5.1	38,341	0.01%
2020/02/13	5	85.80	16.7	85.46	84.70	-11.7	39,439	-0.03%
2020/02/12	21	84.70	37.4	84.59	85.50	-16.4	40,708	-0.04%
2020/02/11	3	82.80	2	83.00	82.90	1	41,559	0.00%
2020/02/10	15.6	80.23	20.4	80.78	82.00	-4.7	42,608	-0.01%
2020/02/07	20.1	82.86	21	83.05	82.90	-0.9	43,602	0.00%
2020/02/06	12.1	82.63	25	83.05	83.60	-12.9	45,059	-0.03%
2020/02/05	24	82.15	48	82.10	82.20	-24	46,922	-0.05%
2020/02/04	39.6	83.03	25	83.27	82.20	14.6	48,200	0.03%
2020/02/03	15.2	80.18	62.4	80.44	82.20	-47.2	48,094	-0.10%
2020/01/31	65	83.62	32	83.66	83.20	33	47,505	0.07%
2020/01/30	71.4	83.97	58.9	84.01	83.10	12.6	47,070	0.03%
2020/01/20	20	92.51	39.2	92.72	92.30	-19.2	44,925	-0.04%
2020/01/17	3	92.07	188.4	92.05	92.30	-185.4	44,926	-0.41%	大賣/鉅額交易
2020/01/16	105	89.99	13	89.91	90.00	92	44,307	0.21%	大買/
2020/01/15	20	89.95	23	90.04	89.90	-3	45,467	-0.01%
2020/01/14	6	89.82	0	0.00	90.00	6	46,469	0.01%
2020/01/13	0	0.00	8	89.05	89.60	-8	46,698	-0.02%
2020/01/10	11.4	88.51	19.4	88.21	89.00	-8	47,630	-0.02%
2020/01/09	22.1	87.38	6	87.52	87.10	16.1	48,452	0.03%
2020/01/08	77.2	87.38	20.1	87.33	86.50	57.1	48,573	0.12%
2020/01/07	43.2	89.30	17	88.79	89.10	26.2	48,302	0.05%
2020/01/06	17.4	90.67	40.1	90.62	90.50	-22.8	48,395	-0.05%
2020/01/03	15.3	91.71	45.2	91.68	91.60	-29.9	48,271	-0.06%
2020/01/02	12	90.73	18.2	91.05	90.80	-6.2	48,116	-0.01%
2019/12/31	4	90.85	6.7	90.94	90.80	-2.7	48,193	-0.01%
2019/12/30	9	91.37	2	91.55	90.90	7	48,265	0.01%
2019/12/27	8	91.61	23.8	91.59	91.50	-15.8	48,462	-0.03%
2019/12/26	3	90.80	22	90.80	90.80	-19	48,560	-0.04%
2019/12/25	12.1	90.95	9.4	91.16	91.00	2.7	49,146	0.01%
2019/12/24	9.8	91.03	6	91.25	90.90	3.8	49,384	0.01%
2019/12/23	16	91.32	16.3	91.27	91.50	-0.3	49,552	0.00%
2019/12/20	21	91.49	2.2	91.10	91.10	18.8	49,578	0.04%
2019/12/19	17.2	91.71	25.3	91.97	92.20	-8.1	49,260	-0.02%
2019/12/18	12	92.07	79.1	92.20	92.40	-67.1	48,958	-0.14%
2019/12/17	17.4	91.14	36.6	91.27	91.60	-19.2	48,539	-0.04%
2019/12/16	3	91.43	53	91.67	91.60	-50	48,561	-0.10%
2019/12/13	40.3	91.60	44	91.60	91.00	-3.7	48,552	-0.01%
2019/12/12	18.2	91.72	33.8	91.57	91.00	-15.6	48,727	-0.03%
2019/12/11	12	90.72	61.3	91.07	91.30	-49.3	48,865	-0.10%
2019/12/10	7	90.47	5	90.26	90.30	2	49,354	0.00%
2019/12/09	23.9	90.93	31.1	91.22	91.00	-7.2	49,715	-0.01%
2019/12/06	11.2	90.16	99.6	90.01	90.50	-88.4	49,472	-0.18%
2019/12/05	7	89.73	43.5	90.05	89.90	-36.5	49,467	-0.07%
2019/12/04	10	88.95	10	89.37	89.50	0	49,622	0.00%
2019/12/03	15.2	88.74	25.1	89.61	90.00	-9.8	49,672	-0.02%
2019/12/02	20	87.71	62.1	87.49	88.60	-42.1	49,485	-0.09%
2019/11/29	25.6	89.32	39.1	89.23	88.50	-13.5	49,213	-0.03%
2019/11/28	18	90.37	6.4	89.91	89.80	11.6	48,897	0.02%
2019/11/27	15.2	90.40	18.2	90.35	90.60	-3	49,237	-0.01%
2019/11/26	21.1	89.81	38.3	89.99	89.90	-17.2	49,243	-0.03%
2019/11/25	77.4	89.79	48	89.74	89.60	29.4	48,294	0.06%
2019/11/22	29.1	91.59	55.8	91.83	91.40	-26.7	47,978	-0.06%
2019/11/21	39	91.50	58	91.78	92.50	-19	47,972	-0.04%
2019/11/20	18.5	91.67	4.8	92.10	91.90	13.7	47,375	0.03%
2019/11/19	25.3	91.57	103.9	92.27	92.80	-78.7	47,024	-0.17%	大賣/
2019/11/18	7	90.24	9.4	90.38	90.50	-2.4	45,679	-0.01%
2019/11/15	10.2	90.19	10	90.23	90.10	0.2	45,397	0.00%
2019/11/14	17.5	90.10	63	90.25	89.30	-45.5	45,007	-0.10%
2019/11/13	49.1	89.76	41.1	89.50	89.70	8	44,081	0.02%
2019/11/12	64	89.87	56	89.31	91.00	8	43,699	0.02%
2019/11/11	44.2	88.53	115	88.61	87.90	-70.8	42,815	-0.17%	大賣/
2019/11/08	38.1	91.75	50.4	91.71	90.90	-12.3	41,247	-0.03%
2019/11/07	16.9	90.28	66	90.51	90.80	-49.2	39,749	-0.12%
2019/11/06	49	89.92	55	90.15	90.40	-6	38,542	-0.02%
2019/11/05	83.8	89.66	128.6	89.71	90.00	-44.8	37,282	-0.12%	大賣/
2019/11/04	94	87.74	136	87.80	89.00	-42	36,054	-0.12%	大賣/
2019/11/01	23	82.90	184.3	83.32	84.80	-161.3	34,294	-0.47%	大賣/鉅額交易
2019/10/31	2.3	80.64	21.7	81.07	80.60	-19.4	33,093	-0.06%
2019/10/30	3	79.93	4	80.30	80.20	-1	32,959	0.00%
2019/10/29	47.4	80.97	58	80.86	80.80	-10.6	32,835	-0.03%
2019/10/28	16.1	80.36	3	80.50	80.10	13.1	32,576	0.04%
2019/10/25	13	79.98	22	80.09	80.20	-9	32,470	-0.03%
2019/10/24	10.2	80.58	25.8	80.50	80.50	-15.6	32,252	-0.05%
2019/10/23	37	80.13	62.3	80.08	80.50	-25.3	32,630	-0.08%
2019/10/22	26	79.05	55.5	79.17	79.50	-29.5	32,364	-0.09%
2019/10/21	8	77.03	47	77.11	77.60	-39	31,601	-0.12%
2019/10/18	25	77.62	36	77.64	76.90	-11	31,704	-0.03%
2019/10/17	25.2	76.56	62.7	76.25	77.20	-37.5	30,791	-0.12%
2019/10/16	10	74.92	12	74.99	75.00	-2	29,769	-0.01%
2019/10/15	4	75.05	25	75.13	74.70	-21	29,704	-0.07%
2019/10/14	1.2	74.42	42.1	74.27	74.50	-40.9	30,027	-0.14%
2019/10/09	13.2	73.14	7	73.19	72.90	6.2	29,767	0.02%
2019/10/08	5	73.84	26	73.98	74.00	-21	29,894	-0.07%
2019/10/07	14	73.66	24	73.52	73.40	-10	29,759	-0.03%
2019/10/04	14.1	72.25	19	72.59	72.70	-4.9	29,672	-0.02%
2019/10/03	38	71.82	7	72.13	72.00	31	29,708	0.10%
2019/10/02	26.5	72.30	16	72.33	72.30	10.5	29,572	0.04%
2019/10/01	44.6	72.57	28.4	72.42	72.60	16.2	29,331	0.06%
2019/09/27	31.5	73.67	17	73.56	73.20	14.5	28,815	0.05%
2019/09/26	26	74.37	6	74.67	74.00	20	28,901	0.07%
2019/09/25	10.1	74.56	3.7	74.61	74.80	6.4	28,895	0.02%
2019/09/24	52	74.89	46	75.08	74.90	6	29,218	0.02%
2019/09/23	3	74.53	3	74.57	74.70	0	29,240	0.00%
2019/09/20	8.2	74.10	0	0.00	74.50	8.2	29,577	0.03%
2019/09/19	33.2	74.13	42.1	74.21	73.50	-8.9	29,314	-0.03%
2019/09/18	25.1	74.38	14.9	74.34	74.40	10.2	29,144	0.03%
2019/09/17	49.3	74.73	22.3	74.68	74.60	27	29,059	0.09%
2019/09/16	33	75.87	29.6	75.88	76.00	3.4	29,303	0.01%
2019/09/12	6.3	75.48	126	75.74	76.00	-119.7	29,068	-0.41%	大賣/鉅額交易
2019/09/11	9.4	74.54	13.5	74.68	74.50	-4.1	28,869	-0.01%
2019/09/10	22.2	74.04	3	74.20	74.10	19.2	28,884	0.07%
2019/09/09	9.2	74.87	3	75.70	74.70	6.2	29,030	0.02%
2019/09/06	51	75.49	32.1	75.41	75.00	18.9	29,372	0.06%
2019/09/05	6.1	74.54	15	74.91	74.90	-8.9	29,587	-0.03%
2019/09/04	3.1	74.04	4	74.33	74.30	-1	29,815	0.00%
2019/09/03	36.1	74.08	3.2	73.99	73.60	32.9	29,905	0.11%
2019/09/02	13.5	73.95	14	74.04	74.00	-0.5	30,251	0.00%
2019/08/30	10.6	73.93	25.8	73.90	74.20	-15.2	30,587	-0.05%
2019/08/29	4	71.93	0	0.00	71.90	4	30,724	0.01%
2019/08/28	31	72.20	0.4	72.60	72.40	30.6	31,041	0.10%
2019/08/27	17	72.25	5	72.20	72.20	12	31,307	0.04%
2019/08/26	20.4	71.92	1	72.00	72.00	19.4	31,562	0.06%
2019/08/23	9	73.44	1	73.30	73.30	8	31,812	0.03%
2019/08/22	14.3	74.06	16	73.82	73.90	-1.7	32,267	-0.01%
2019/08/21	3	73.47	71	73.27	73.50	-68	34,158	-0.20%
2019/08/20	11.1	72.51	7.2	72.50	72.40	3.8	34,127	0.01%
2019/08/19	16	72.49	10.4	72.41	72.40	5.6	34,491	0.02%
2019/08/16	23	71.60	13	71.85	72.00	10	35,197	0.03%
2019/08/15	16	71.68	0	0.00	71.60	16	35,147	0.05%
2019/08/14	39.2	73.34	0	0.00	72.60	39.2	35,268	0.11%
2019/08/13	10.1	73.10	20.7	73.04	72.90	-10.6	35,218	-0.03%
2019/08/12	1.2	74.05	18	73.20	73.70	-16.8	35,749	-0.05%
2019/08/08	1.2	73.14	1	73.60	73.10	0.2	36,472	0.00%
2019/08/07	17.5	73.18	6	73.23	72.90	11.5	37,306	0.03%
2019/08/06	24	72.11	9	72.53	73.30	15	37,843	0.04%
2019/08/05	26	73.33	7	74.26	72.80	19	37,786	0.05%
2019/08/02	75	75.77	56	75.82	75.50	19	37,404	0.05%
2019/08/01	3	78.07	3.5	77.96	77.90	-0.5	37,162	0.00%
2019/07/31	8.3	77.99	2	78.45	78.60	6.3	37,041	0.02%
2019/07/30	3	77.97	8	77.90	77.80	-5	37,167	-0.01%
2019/07/29	3.2	78.24	9	78.44	78.40	-5.8	37,511	-0.02%
2019/07/26	4.1	78.36	29	78.35	78.40	-24.9	37,626	-0.07%
2019/07/25	45	78.44	16.5	78.69	78.60	28.5	37,671	0.08%
2019/07/24	41	81.26	57	81.29	81.30	-16	37,192	-0.04%
2019/07/23	28.2	80.78	649.4	80.76	80.90	-621.2	36,534	-1.70%	大賣/鉅額交易
2019/07/22	21.4	80.27	36.5	80.41	80.60	-15.1	36,414	-0.04%
2019/07/19	3	79.93	7	79.74	79.30	-4	36,308	-0.01%
2019/07/18	6	79.10	1	79.00	79.00	5	36,773	0.01%
2019/07/17	73	79.62	31.3	79.46	79.30	41.7	37,533	0.11%
2019/07/16	100	79.93	104	79.78	80.00	-4	37,702	-0.01%	大賣/
2019/07/15	39.2	76.78	11	77.72	78.10	28.2	38,121	0.07%
2019/07/12	19	77.75	9	77.61	77.60	10	40,175	0.02%
2019/07/11	4	78.35	3	78.57	78.20	1	41,245	0.00%
2019/07/10	24	77.99	2	78.40	77.90	22	42,238	0.05%
2019/07/09	38	78.05	21.4	78.52	77.90	16.6	43,101	0.04%
2019/07/08	1	78.70	28.3	78.84	79.00	-27.3	43,727	-0.06%
2019/07/05	10	78.07	1	78.10	78.20	9	44,148	0.02%
2019/07/04	8	77.66	40.8	77.75	77.70	-32.8	44,538	-0.07%
2019/07/03	43	77.80	6	77.50	77.50	37	44,768	0.08%
2019/07/02	21	79.35	14	78.97	79.10	7	45,091	0.02%
2019/07/01	22.4	79.18	57	79.19	79.40	-34.6	45,435	-0.08%
2019/06/28	16	77.60	5.5	77.74	77.40	10.5	46,469	0.02%
2019/06/27	16.2	77.52	28	77.54	77.40	-11.8	48,925	-0.02%
2019/06/26	6	76.18	21	76.50	76.30	-15	49,037	-0.03%
2019/06/25	9	76.80	3	76.87	76.40	6	48,862	0.01%
2019/06/24	22.2	76.12	24	76.30	77.10	-1.8	48,644	0.00%
2019/06/21	49	78.18	65	77.73	76.80	-16	48,291	-0.03%
2019/06/20	30	77.60	25	77.34	77.70	5	47,665	0.01%
2019/06/19	17	76.90	20.8	76.90	77.20	-3.8	47,481	-0.01%
2019/06/18	28	76.05	24.1	76.57	75.90	4	46,966	0.01%
2019/06/17	38	76.35	17	76.16	76.40	21	46,586	0.04%
2019/06/14	14	75.04	11.8	75.14	75.10	2.2	46,296	0.00%
2019/06/13	14	73.89	11.1	74.24	74.20	2.9	45,938	0.01%
2019/06/12	18.2	72.43	16	72.79	73.70	2.2	45,892	0.00%
2019/06/11	3.3	72.32	6.3	72.26	72.40	-3	45,480	-0.01%
2019/06/10	19	71.57	19	71.83	72.10	0	45,277	0.00%
2019/06/06	19.2	71.10	29	71.25	71.10	-9.8	44,971	-0.02%
2019/06/05	60.6	71.67	8.8	71.41	71.00	51.8	44,606	0.12%
2019/06/04	25	72.44	11	72.15	71.80	14	44,249	0.03%
2019/06/03	8	72.63	10	73.02	73.40	-2	43,903	0.00%
2019/05/31	28	73.58	21.3	74.09	73.90	6.7	43,607	0.02%
2019/05/30	27	72.89	26	73.13	73.40	1	42,989	0.00%
2019/05/29	34.7	70.95	31	71.44	72.20	3.7	42,844	0.01%
2019/05/28	25.8	71.39	36.5	71.56	71.20	-10.7	42,521	-0.03%
2019/05/27	14	71.34	5.3	71.48	71.40	8.8	40,574	0.02%
2019/05/24	26.9	71.50	4	71.73	71.40	22.9	40,541	0.06%
2019/05/23	34.9	71.90	21.7	71.73	71.50	13.1	40,262	0.03%
2019/05/22	21.1	74.53	7	74.20	74.00	14.1	39,723	0.04%
2019/05/21	22	74.93	3	75.20	75.00	19	39,988	0.05%
2019/05/20	2	74.85	12	74.93	75.00	-10	39,825	-0.03%
2019/05/17	32.9	75.63	34.1	75.48	74.70	-1.2	39,707	0.00%
2019/05/16	37.6	76.89	17.3	77.79	75.90	20.3	39,278	0.05%
2019/05/15	73.4	77.86	28	77.97	77.80	45.4	38,512	0.12%
2019/05/14	49.8	79.45	26	79.40	79.70	23.8	37,886	0.06%
2019/05/13	26.6	81.65	24.8	81.85	81.20	1.8	37,563	0.00%
2019/05/10	8.1	83.83	24	84.15	83.70	-16	37,575	-0.04%
2019/05/09	16.1	85.06	13	84.75	84.30	3.1	37,560	0.01%
2019/05/08	1.4	86.04	9.8	85.79	85.90	-8.4	37,350	-0.02%
2019/05/07	23.1	86.89	19.8	86.11	86.60	3.3	37,276	0.01%
2019/05/06	19	85.44	65.5	85.38	84.90	-46.5	37,269	-0.12%
2019/05/03	11.4	87.22	9.4	87.45	88.20	2	36,812	0.01%
2019/05/02	7.5	86.56	26.6	86.71	86.90	-19.2	36,616	-0.05%
2019/04/30	39.3	86.83	38.4	87.14	86.90	0.8	36,365	0.00%
2019/04/29	12.2	87.69	8	87.99	87.80	4.2	36,026	0.01%
2019/04/26	7.4	87.01	23.6	87.33	87.40	-16.2	35,703	-0.05%
2019/04/25	52.5	86.20	43	86.96	86.80	9.5	35,423	0.03%
2019/04/24	88.5	87.43	31.3	87.73	86.90	57.2	35,170	0.16%
2019/04/23	55.1	87.77	37	87.69	88.30	18.1	34,864	0.05%
2019/04/22	29.4	88.30	40.2	88.78	87.80	-10.8	34,003	-0.03%
2019/04/19	36.9	89.99	36.4	89.92	88.90	0.5	33,706	0.00%
2019/04/18	175.2	94.60	269.1	94.32	91.60	-93.9	32,619	-0.29%	大買/大賣/
2019/04/17	135.4	91.27	247.3	91.10	91.80	-111.9	30,553	-0.37%	大買/大賣/鉅額交易
2019/04/16	61.5	90.39	117.1	90.42	89.90	-55.6	29,346	-0.19%	大賣/
2019/04/15	174.1	88.93	86.8	88.76	89.30	87.3	28,411	0.31%	大買/
2019/04/12	54.5	86.04	43.8	86.13	86.50	10.7	27,828	0.04%
2019/04/11	12	84.24	68	84.22	83.80	-56	27,456	-0.20%
2019/04/10	12.4	83.05	53	82.75	83.00	-40.6	26,990	-0.15%
2019/04/09	6.4	82.31	9.4	82.40	82.50	-3	26,686	-0.01%
2019/04/08	5	82.42	16.6	82.69	82.40	-11.6	26,501	-0.04%
2019/04/03	41	81.60	17.4	81.61	81.90	23.6	25,825	0.09%
2019/04/02	61.3	82.28	38.2	82.57	82.00	23.1	25,304	0.09%
2019/04/01	42.5	79.74	180	79.79	80.80	-137.6	23,838	-0.58%	大賣/鉅額交易
2019/03/29	83	72.49	38	72.79	73.50	45	21,133	0.21%
2019/03/28	2.5	71.64	8.2	71.70	71.80	-5.7	21,058	-0.03%
2019/03/27	3.2	71.96	0	0.00	71.90	3.2	21,359	0.01%
2019/03/26	1	71.80	0	0.00	71.80	1	21,516	0.00%
2019/03/25	50	71.24	0	0.00	71.20	50	21,784	0.23%
2019/03/22	9	72.88	6.3	73.07	73.00	2.7	21,732	0.01%
2019/03/21	1	72.90	21.4	72.90	73.00	-20.4	21,996	-0.09%
2019/03/20	9	72.11	7.8	72.30	72.40	1.2	22,458	0.01%
2019/03/19	8.2	71.98	22.2	72.21	72.30	-14	23,024	-0.06%
2019/03/18	8	71.65	20.6	71.71	72.00	-12.6	23,226	-0.05%
2019/03/15	29	70.85	2	71.10	70.60	27	23,470	0.12%
2019/03/14	11.1	70.84	5.1	71.10	71.10	6	23,311	0.03%
2019/03/13	13.1	70.82	1	70.80	70.70	12.1	24,214	0.05%
2019/03/12	6	71.10	1.1	71.20	71.20	4.9	24,353	0.02%
2019/03/11	6	70.53	14	70.51	70.40	-8	24,453	-0.03%
2019/03/08	87	70.82	1	70.70	70.70	86	24,916	0.35%
2019/03/07	12.6	71.70	0	0.00	71.60	12.6	25,765	0.05%
2019/03/06	3	72.10	19.8	72.39	72.50	-16.8	26,193	-0.06%
2019/03/05	6.1	71.60	18.3	71.90	71.90	-12.3	26,787	-0.05%
2019/03/04	15	71.89	4.4	72.38	72.20	10.6	26,928	0.04%
2019/02/27	3	72.67	3	72.70	72.70	0	26,754	0.00%
2019/02/26	10.3	73.43	0	0.00	72.80	10.3	26,722	0.04%
2019/02/25	19.3	73.13	17	73.40	73.40	2.3	26,937	0.01%
2019/02/22	25.1	73.17	11	73.35	73.50	14.1	27,267	0.05%
2019/02/21	8.1	73.39	35	73.44	73.80	-26.9	27,552	-0.10%
2019/02/20	6	72.98	23.2	73.40	73.20	-17.2	27,545	-0.06%
2019/02/19	21	71.90	8	71.88	72.00	13	27,169	0.05%
2019/02/18	7	71.11	95	71.30	71.00	-88	27,351	-0.32%
2019/02/15	14	70.96	16	70.70	70.30	-2	27,533	-0.01%
2019/02/14	9	71.66	2	71.75	71.40	7	27,638	0.03%
2019/02/13	38	72.14	9	72.34	72.00	29	27,733	0.10%
2019/02/12	14	71.80	46	71.38	72.00	-32	27,694	-0.12%
2019/02/11	9.3	69.99	4.6	70.46	69.90	4.7	27,543	0.02%
2019/01/30	6	69.92	13	70.16	70.00	-7	27,311	-0.03%
2019/01/29	4.3	69.88	5	70.40	69.90	-0.7	27,329	0.00%
2019/01/28	4	70.80	0.5	70.70	70.80	3.5	27,288	0.01%
2019/01/25	1	70.60	7.5	70.69	70.70	-6.5	27,511	-0.02%
2019/01/24	12.2	69.77	19	69.95	70.00	-6.8	27,455	-0.02%
2019/01/23	17.2	70.07	2	70.25	69.70	15.2	27,740	0.05%
2019/01/22	1.1	70.59	1	70.50	70.70	0.1	27,933	0.00%
2019/01/21	2	71.00	3	71.17	71.20	-1	28,393	0.00%
2019/01/18	4	70.53	8.7	70.69	70.80	-4.7	29,728	-0.02%
2019/01/17	7.4	70.20	20	70.50	70.40	-12.6	30,927	-0.04%
2019/01/16	8	70.00	29.2	70.18	70.20	-21.2	31,610	-0.07%
2019/01/15	0	0.00	31	69.81	70.30	-31	31,959	-0.10%
2019/01/14	27.3	69.10	6.1	68.77	68.70	21.2	32,168	0.07%
2019/01/11	2.5	69.74	14.2	69.99	69.40	-11.7	33,547	-0.03%
2019/01/10	19	69.26	2	69.30	69.30	17	33,515	0.05%
2019/01/09	4	69.13	51.6	69.72	69.90	-47.6	33,515	-0.14%
2019/01/08	3.7	68.74	0.1	68.90	68.60	3.6	33,510	0.01%
2019/01/07	621	68.97	614	69.16	69.30	7	33,710	0.02%	大買/大賣/
2019/01/04	73	67.53	68	67.67	67.60	5	33,606	0.01%
2019/01/03	42	68.94	11	69.00	68.90	31	33,646	0.09%
2019/01/02	0.3	70.20	2.4	71.20	70.10	-2.1	33,501	-0.01%
2018/12/28	22.2	70.81	2.8	70.87	70.80	19.4	33,856	0.06%
2018/12/27	5	71.12	9.1	71.07	70.80	-4.1	34,100	-0.01%
2018/12/26	2	70.60	18	70.86	70.20	-16	34,354	-0.05%
2018/12/25	14.4	70.05	15	70.29	70.70	-0.6	34,538	0.00%
2018/12/24	3	70.80	11.1	71.15	71.40	-8.1	35,126	-0.02%
2018/12/22	7	71.00	9	70.96	70.90	-2	35,373	-0.01%
2018/12/21	35	70.62	23	70.90	71.40	12	35,779	0.03%
2018/12/20	3	71.17	15	71.62	71.50	-12	35,804	-0.03%
2018/12/19	0.2	71.60	22	71.60	71.80	-21.8	35,643	-0.06%
2018/12/18	5	70.40	30	70.60	70.80	-25	35,873	-0.07%
2018/12/17	10	71.15	7	72.03	71.10	3	36,093	0.01%
2018/12/14	33.3	71.55	2	71.70	71.50	31.3	36,528	0.09%
2018/12/13	9	72.31	36.6	72.41	73.00	-27.6	36,813	-0.07%
2018/12/12	8.1	70.64	34	70.82	71.20	-25.9	37,341	-0.07%
2018/12/11	39	68.77	33	68.40	68.40	6	37,568	0.02%
2018/12/10	41.2	68.05	20	67.76	67.70	21.2	37,759	0.06%
2018/12/07	10.4	69.32	7.8	69.55	69.10	2.6	37,568	0.01%
2018/12/06	168	69.56	14	69.17	69.00	154	37,365	0.41%	大買/鉅額交易
2018/12/05	54	71.93	15	72.30	71.60	39	36,597	0.11%
2018/12/04	3.6	73.31	5	73.80	73.40	-1.4	36,922	0.00%
2018/12/03	19	73.79	18.7	73.74	74.00	0.3	36,977	0.00%
2018/11/30	26	72.37	27	73.46	71.90	-1	36,598	0.00%
2018/11/29	25	73.65	8	73.45	72.40	17	35,692	0.05%
2018/11/28	6.4	71.35	25.5	72.53	73.10	-19.1	35,289	-0.05%
2018/11/27	55	70.47	42	70.52	70.70	13	34,839	0.04%
2018/11/26	6.1	71.15	13.5	71.17	71.00	-7.5	34,800	-0.02%
2018/11/23	11	69.75	14	70.22	70.00	-3	34,663	-0.01%
2018/11/22	62	69.76	14	69.94	69.50	48	34,653	0.14%
2018/11/21	24.6	69.28	20.8	70.08	70.60	3.8	34,466	0.01%
2018/11/20	57.4	71.28	12.8	71.25	71.00	44.6	34,147	0.13%
2018/11/19	7.1	73.29	2	73.20	73.40	5.1	33,901	0.01%
2018/11/16	2	74.05	11	74.19	74.30	-9	34,199	-0.03%
2018/11/15	11.2	73.17	7	73.04	74.50	4.2	35,037	0.01%
2018/11/14	50.1	73.93	24	73.37	73.30	26.1	34,998	0.07%
2018/11/13	10.2	74.39	6	74.35	74.40	4.2	34,972	0.01%
2018/11/12	7.2	76.34	6	76.00	76.20	1.2	34,899	0.00%
2018/11/09	15.2	76.06	16	75.67	76.10	-0.8	35,101	0.00%
2018/11/08	62.2	76.94	8	77.63	76.60	54.2	35,138	0.15%
2018/11/07	2	77.70	3	77.57	77.90	-1	35,022	0.00%
2018/11/06	35.3	77.78	143.2	77.36	77.30	-107.9	35,016	-0.31%	大賣/鉅額交易
2018/11/05	2.9	80.28	10.8	80.05	80.00	-7.9	35,081	-0.02%
2018/11/02	29.2	80.60	26.8	80.30	81.00	2.4	35,222	0.01%
2018/11/01	32.8	79.72	24.6	79.60	79.90	8.2	35,105	0.02%
2018/10/31	4.3	78.24	23.5	78.40	78.80	-19.2	35,267	-0.05%
2018/10/30	14.4	75.64	10	76.02	76.40	4.4	35,030	0.01%
2018/10/29	30.4	76.69	21.6	77.31	75.50	8.8	35,063	0.03%
2018/10/26	64.7	77.30	188.2	77.25	76.20	-123.6	35,074	-0.35%	大賣/鉅額交易
2018/10/17	47.4	69.93	22.3	70.27	68.10	25.1	34,592	0.07%
2018/10/16	73	70.17	16	70.29	70.40	57	33,758	0.17%
2018/10/15	37.1	70.64	2.1	70.80	70.50	35	33,489	0.10%
2018/10/12	44.6	70.49	36.4	70.65	71.90	8.2	33,508	0.02%
2018/10/11	135.2	70.55	157.3	70.42	70.10	-22	33,512	-0.07%	大買/大賣/
2018/10/09	33.2	75.63	5	75.46	75.30	28.2	32,293	0.09%
2018/10/08	19	75.48	6	75.57	75.50	13	32,342	0.04%
2018/10/05	32.4	75.66	20.8	75.85	75.60	11.7	32,631	0.04%
2018/10/04	52	76.43	26.6	76.72	76.20	25.5	32,542	0.08%
2018/10/03	15	77.77	15	78.05	77.80	0	32,668	0.00%
2018/10/02	23	78.73	2	78.80	78.10	21	32,896	0.06%
2018/10/01	70.5	80.14	33	80.08	79.90	37.5	32,641	0.11%
2018/09/28	17.1	78.94	25	78.98	79.20	-7.9	32,840	-0.02%
2018/09/27	6	78.52	19	78.05	78.70	-13	32,499	-0.04%
2018/09/26	6	77.47	30	77.29	77.30	-24	32,279	-0.07%
2018/09/25	11	75.83	3	76.20	76.10	8	32,142	0.02%
2018/09/21	21	75.64	10	75.81	75.80	11	32,370	0.03%
2018/09/20	24.7	75.67	110	75.60	75.60	-85.3	32,265	-0.26%	大賣/
2018/09/19	18.5	76.35	17	76.18	76.40	1.5	32,294	0.00%
2018/09/18	33.7	76.39	12	76.30	75.80	21.7	32,335	0.07%
2018/09/17	6	77.63	0	0.00	77.80	6	32,456	0.02%
2018/09/14	11.2	77.40	23	77.59	77.90	-11.8	32,799	-0.04%
2018/09/13	37.1	76.31	3	75.93	76.00	34.1	32,828	0.10%
2018/09/12	82.1	77.43	37	77.48	77.00	45.1	32,740	0.14%
2018/09/11	18	76.30	24	76.77	77.70	-6	32,803	-0.02%
2018/09/10	73.1	75.61	75	75.41	75.10	-1.9	33,096	-0.01%
2018/09/07	66.5	78.07	24.6	77.75	77.70	41.9	32,715	0.13%
2018/09/06	28.1	79.41	62	79.20	79.30	-33.9	32,743	-0.10%
2018/09/05	6	80.17	5.5	80.16	80.10	0.5	32,558	0.00%
2018/09/04	15	80.22	1.6	80.46	80.10	13.4	32,939	0.04%
2018/09/03	12.1	80.23	3	80.17	80.10	9.1	33,317	0.03%
2018/08/31	32	80.50	4.8	80.49	80.50	27.2	34,592	0.08%
2018/08/30	27.3	81.24	11	81.36	80.90	16.3	35,372	0.05%
2018/08/29	7	81.24	11	81.19	81.40	-4	35,704	-0.01%
2018/08/28	16.1	81.16	4.1	81.33	81.20	12	35,877	0.03%
2018/08/27	22.9	80.95	11	80.98	81.00	11.9	36,077	0.03%
2018/08/24	6.2	81.04	3	80.70	81.10	3.2	36,106	0.01%
2018/08/23	9	81.71	99.2	81.16	81.80	-90.2	37,143	-0.24%
2018/08/22	107.1	81.30	5.1	81.60	81.70	102	37,444	0.27%	大買/鉅額交易
2018/08/21	21.2	81.08	8	81.30	81.00	13.2	37,825	0.03%
2018/08/20	9	81.27	9	81.28	81.00	0	38,555	0.00%
2018/08/17	19	81.64	3	81.53	81.10	16	39,047	0.04%
2018/08/16	18.4	81.16	18	81.38	81.20	0.4	39,033	0.00%
2018/08/15	33.1	80.59	43	80.83	81.10	-10	38,932	-0.03%
2018/08/14	116	81.74	71.5	81.91	81.30	44.5	38,576	0.12%	大買/
2018/08/13	31.1	84.67	14	83.88	83.80	17.1	37,744	0.05%
2018/08/10	10.1	85.66	60	85.83	85.90	-49.9	37,559	-0.13%
2018/08/09	15.4	85.46	32	85.42	85.20	-16.6	37,496	-0.04%
2018/08/08	10	84.60	45	84.97	85.00	-35	37,984	-0.09%
2018/08/07	17	84.94	40	84.74	84.40	-23	38,653	-0.06%
2018/08/06	33	84.69	34	84.51	84.60	-1	40,277	0.00%
2018/08/03	12.5	83.51	3	83.60	83.80	9.5	40,685	0.02%
2018/08/02	8	83.19	57	83.96	82.80	-49	40,725	-0.12%
2018/08/01	5.3	83.97	14.4	84.17	84.10	-9.1	40,747	-0.02%
2018/07/31	32.1	83.72	2	83.65	83.80	30.1	40,718	0.07%
2018/07/30	3.3	84.03	45	84.03	84.20	-41.7	40,734	-0.10%
2018/07/27	14	83.21	5.1	83.30	83.20	9	40,533	0.02%
2018/07/26	72.1	82.79	18.9	82.86	83.50	53.2	40,985	0.13%
2018/07/25	37.9	82.70	35	83.08	82.70	2.9	41,156	0.01%
2018/07/24	87.1	85.25	183	85.26	85.20	-96	41,023	-0.23%	大賣/
2018/07/23	23	85.54	38.4	85.32	85.50	-15.4	40,405	-0.04%
2018/07/20	18.5	84.96	34	85.36	85.30	-15.5	40,448	-0.04%
2018/07/19	31.3	84.97	19	84.82	85.20	12.3	40,634	0.03%
2018/07/18	33.2	84.05	37.1	84.01	84.10	-3.8	41,177	-0.01%
2018/07/17	16	82.83	33	82.88	82.90	-17	41,148	-0.04%
2018/07/16	5	83.16	18	83.11	82.80	-13	41,273	-0.03%
2018/07/13	6	81.80	16.1	82.44	82.90	-10.1	42,018	-0.02%
2018/07/12	8	81.18	60	81.19	81.20	-52	42,639	-0.12%
2018/07/11	13.1	81.04	14.1	81.39	81.60	-1	42,885	0.00%
2018/07/10	7.4	80.70	1	80.90	80.50	6.4	42,680	0.01%
2018/07/09	5	80.94	5	81.28	80.80	0	42,584	0.00%
2018/07/06	11.3	80.57	11	80.57	80.50	0.3	42,830	0.00%
2018/07/05	9	81.14	1	81.10	81.20	8	42,840	0.02%
2018/07/04	3	80.97	18	81.04	81.60	-15	43,143	-0.03%
2018/07/03	41.4	80.81	14	80.91	80.70	27.4	43,802	0.06%
2018/07/02	59	82.02	15	82.20	81.00	44	44,386	0.10%
2018/06/29	16.1	81.46	53.1	81.90	83.20	-37	44,722	-0.08%
2018/06/28	37.1	80.72	12	80.78	80.50	25.1	46,328	0.05%
2018/06/27	14.2	81.10	1	81.20	80.90	13.2	46,430	0.03%
2018/06/26	32.1	80.57	19	80.92	81.00	13.1	46,386	0.03%
2018/06/25	42.3	81.82	0	0.00	81.50	42.3	46,072	0.09%
2018/06/22	25	82.14	5	82.24	82.30	20	45,973	0.04%
2018/06/21	9.1	82.91	21.3	83.11	82.70	-12.2	45,954	-0.03%
2018/06/20	22	82.36	81	82.49	83.00	-59	46,402	-0.13%
2018/06/19	61.5	83.34	25	83.00	83.00	36.5	46,024	0.08%
2018/06/15	29.3	84.78	8	85.00	85.00	21.3	45,391	0.05%
2018/06/14	119	86.31	7	85.76	85.50	112	44,934	0.25%	大買/鉅額交易
2018/06/13	18.3	87.62	47.1	87.87	87.80	-28.8	44,377	-0.06%
2018/06/12	15	87.61	14.3	87.77	87.70	0.7	45,087	0.00%
2018/06/11	96.9	87.75	63	87.34	87.40	33.9	45,024	0.08%
2018/06/08	234	89.32	18	89.38	88.30	216	45,184	0.48%	大買/鉅額交易
2018/06/07	76	90.69	132.8	90.31	91.20	-56.8	44,916	-0.13%	大賣/
2018/06/06	6.6	88.45	109.3	88.83	89.10	-102.7	44,888	-0.23%	大賣/鉅額交易
2018/06/05	35.3	88.01	15.4	88.29	88.10	19.8	45,553	0.04%
2018/06/04	5	87.90	30	87.81	87.80	-25	45,573	-0.05%
2018/06/01	15.2	86.52	11	86.45	86.60	4.2	45,724	0.01%
2018/05/31	107.8	86.05	22	87.27	85.70	85.8	45,907	0.19%	大買/
2018/05/30	92.2	87.12	10.3	87.07	87.40	81.9	45,020	0.18%
2018/05/29	50	88.05	23	88.11	87.60	27	44,829	0.06%
2018/05/28	58.8	88.50	48.3	88.42	88.80	10.5	44,821	0.02%
2018/05/25	29	86.08	62.5	86.09	86.50	-33.5	44,419	-0.08%
2018/05/24	18	84.16	13	84.27	84.10	5	44,188	0.01%
2018/05/23	11	84.06	39	83.93	83.60	-28	44,702	-0.06%
2018/05/22	37.3	84.37	9	84.07	84.00	28.3	45,124	0.06%
2018/05/21	6	84.73	11.2	85.04	85.00	-5.2	45,700	-0.01%
2018/05/18	3	84.10	11.1	84.10	83.90	-8.1	46,339	-0.02%
2018/05/17	31	85.17	22	85.02	84.20	9	47,022	0.02%
2018/05/16	65	84.83	65	84.99	84.60	0	47,215	0.00%
2018/05/15	56	87.23	36	87.48	86.00	20	47,488	0.04%
2018/05/14	61.1	88.63	92.2	88.74	89.00	-31.2	48,662	-0.06%
2018/05/11	31	84.35	70.4	84.73	85.00	-39.4	47,388	-0.08%
2018/05/10	27.1	82.45	59	82.48	82.90	-31.9	47,391	-0.07%
2018/05/09	18	82.09	6.1	82.49	81.80	11.9	47,644	0.02%
2018/05/08	38.9	82.07	7.6	81.93	82.60	31.3	48,053	0.07%
2018/05/07	51	81.31	22	81.66	81.60	29	48,209	0.06%
2018/05/04	16	80.62	5	80.62	80.40	11	48,519	0.02%
2018/05/03	101.2	80.48	15	80.48	80.10	86.2	48,855	0.18%	大買/
2018/05/02	23.3	82.73	5	83.00	81.80	18.3	48,950	0.04%
2018/04/30	14.1	82.56	6	82.23	82.90	8.1	49,029	0.02%
2018/04/27	32	81.09	18.3	80.97	81.50	13.7	49,363	0.03%
2018/04/26	99.5	81.09	18.2	81.10	80.60	81.3	49,915	0.16%
2018/04/25	32.1	80.00	29	80.17	80.40	3.1	50,957	0.01%
2018/04/24	111.5	81.10	132	80.74	80.60	-20.6	51,057	-0.04%	大買/大賣/
2018/04/23	67	83.10	40	83.14	83.00	27	50,484	0.05%
2018/04/20	22	83.99	18	84.13	84.00	4	50,371	0.01%
2018/04/19	176	84.39	50.5	84.70	85.00	125.5	50,547	0.25%	大買/鉅額交易
2018/04/18	93.3	85.30	143	85.01	84.80	-49.7	50,204	-0.10%	大賣/
2018/04/17	51.2	86.74	30	86.72	86.50	21.2	50,087	0.04%
2018/04/16	15	87.26	8	87.46	87.60	7	50,333	0.01%
2018/04/13	11	87.03	17	87.01	87.00	-6	50,506	-0.01%
2018/04/12	30.1	87.00	8	87.01	86.80	22.1	50,851	0.04%
2018/04/11	14	87.76	8	88.23	87.30	6	51,181	0.01%
2018/04/10	27.3	87.09	34.3	87.13	87.00	-7	51,411	-0.01%
2018/04/09	40	87.13	20.4	87.27	87.40	19.6	51,757	0.04%
2018/04/03	58.3	87.21	16	87.21	87.20	42.3	51,281	0.08%
2018/04/02	81.3	88.50	29.6	88.48	88.10	51.7	50,921	0.10%
2018/03/31	171	89.14	150	90.04	88.50	21	50,680	0.04%	大買/大賣/
2018/03/30	15	91.32	65.3	91.87	91.40	-50.3	48,765	-0.10%
2018/03/29	28	90.06	6	90.37	90.00	22	48,632	0.05%
2018/03/28	13.3	90.44	13	90.63	90.10	0.3	48,333	0.00%
2018/03/27	16.2	91.11	2	91.20	91.20	14.2	48,237	0.03%
2018/03/26	88	89.96	17	89.96	90.20	71	48,082	0.15%
2018/03/23	78.6	91.05	22	90.69	90.40	56.6	48,202	0.12%
2018/03/22	19	92.76	10.1	92.86	92.80	8.9	48,376	0.02%
2018/03/21	14.1	92.47	10	92.52	92.40	4.1	48,263	0.01%
2018/03/20	32	92.67	14.5	92.61	92.60	17.5	48,615	0.04%
2018/03/19	37.5	92.87	35	92.97	92.90	2.5	48,662	0.01%
2018/03/16	70	93.05	42	93.29	92.80	28	48,767	0.06%
2018/03/15	54	93.42	25	93.23	93.40	29	48,424	0.06%
2018/03/14	60	93.73	12	93.90	93.30	48	48,939	0.10%
2018/03/13	100	95.80	100.1	95.71	95.20	-0.1	48,868	0.00%
2018/03/12	43	93.90	62.9	93.81	94.30	-19.9	48,136	-0.04%
2018/03/09	127	91.67	54	91.78	91.90	73	48,311	0.15%	大買/
2018/03/08	11	89.35	14	89.56	89.40	-3	48,434	-0.01%
2018/03/07	85.5	89.16	7	89.64	88.50	78.5	48,600	0.16%
2018/03/06	6.1	88.12	5	88.22	88.20	1.1	49,225	0.00%
2018/03/05	11.4	87.33	6	87.53	87.00	5.4	49,994	0.01%
2018/03/02	29.1	87.42	33	87.22	87.80	-3.9	49,680	-0.01%
2018/03/01	12.6	87.91	1	88.10	87.90	11.6	49,850	0.02%
2018/02/27	12.3	88.96	4	89.35	88.10	8.3	49,752	0.02%
2018/02/26	134.5	88.95	7	89.11	88.80	127.5	49,448	0.26%	大買/鉅額交易
2018/02/23	19.1	88.73	8	88.86	88.90	11.1	49,325	0.02%
2018/02/22	16.2	87.84	2	87.85	87.90	14.2	49,530	0.03%
2018/02/21	9	88.42	13.1	88.59	88.20	-4.1	49,335	-0.01%
2018/02/12	51	87.89	22	87.83	87.60	29	48,915	0.06%
2018/02/09	47.2	87.15	37	86.67	87.50	10.2	48,743	0.02%
2018/02/08	30	89.34	9	89.18	89.00	21	48,453	0.04%
2018/02/07	63	90.41	8	90.78	90.00	55	49,905	0.11%
2018/02/06	119.3	89.61	135	89.48	89.20	-15.7	49,153	-0.03%	大買/大賣/
2018/02/05	53	92.99	32	92.72	92.80	21	47,142	0.04%
2018/02/02	29	94.62	30	94.53	95.20	-1	47,140	0.00%
2018/02/01	24	93.91	10	94.23	93.50	14	47,024	0.03%
2018/01/31	45.7	92.52	11	92.74	92.20	34.7	46,756	0.07%
2018/01/30	35.2	94.03	10	94.18	93.60	25.2	46,299	0.05%
2018/01/29	12.3	94.78	30	94.71	94.70	-17.7	46,043	-0.04%
2018/01/26	58	95.41	7.5	95.79	95.40	50.5	45,847	0.11%
2018/01/25	28.4	95.47	19	95.73	95.40	9.4	45,486	0.02%
2018/01/24	21	96.01	9.2	96.25	95.90	11.8	44,848	0.03%
2018/01/23	38.2	96.11	41	96.27	96.90	-2.8	44,696	-0.01%
2018/01/22	48	96.90	60	96.81	96.60	-12	44,513	-0.03%
2018/01/19	87.2	96.22	221	95.97	96.90	-133.8	43,848	-0.31%	大賣/鉅額交易
2018/01/18	71.1	94.47	36	94.42	93.80	35.1	42,486	0.08%
2018/01/17	33	93.20	3	93.07	93.40	30	42,043	0.07%
2018/01/16	40	93.41	9	93.27	93.40	31	41,887	0.07%
2018/01/15	32	92.79	32	92.79	93.30	0	41,766	0.00%
2018/01/12	38	91.87	23	92.06	91.80	15	41,540	0.04%
2018/01/11	196.2	91.27	12	91.13	91.40	184.2	41,459	0.44%	大買/鉅額交易
2018/01/10	65	90.93	2	91.05	90.80	63	40,939	0.15%
2018/01/09	14	91.99	13	92.02	91.80	1	40,640	0.00%
2018/01/08	48.1	91.81	16	91.95	91.80	32.1	40,616	0.08%
2018/01/05	55.5	92.20	15	92.23	93.00	40.4	40,275	0.10%
2018/01/04	55.5	92.86	21	93.15	92.60	34.5	39,996	0.09%
2018/01/03	36	94.47	36	94.34	94.00	0	39,819	0.00%
2018/01/02	10	94.99	13	94.92	95.00	-3	39,215	-0.01%