鴻海 (2317)-兆豐-台中券商分點個股進出

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
172.0
漲跌
▼4.5
漲幅
-2.55%
成交量
147,049張
產業
上市其他電子類股
5978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－兆豐-台中券商分點個股進出

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

兆豐-台中券商分點個股進出
兆豐-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	48.8	175.29	22.1	174.01	172.00	26.7	130,748	0.02%
2024/05/30	72.5	177.27	9.2	177.18	176.50	63.3	129,554	0.05%
2024/05/29	56.2	182.28	39.1	182.80	180.50	17.1	130,014	0.01%
2024/05/28	44.3	184.89	11.6	184.59	185.50	32.6	129,230	0.03%
2024/05/27	47.1	184.27	71.8	184.39	185.00	-24.6	128,741	-0.02%
2024/05/24	19	174.18	232.2	173.42	176.00	-213.2	127,321	-0.17%	大賣/鉅額交易
2024/05/23	38	173.16	38.3	172.92	173.00	-0.3	126,500	0.00%
2024/05/22	5.5	168.77	38.7	167.50	169.00	-33.2	125,395	-0.03%
2024/05/21	21.6	166.37	28	166.34	166.00	-6.4	124,802	-0.01%
2024/05/20	54	167.53	13.2	167.96	167.50	40.8	124,336	0.03%
2024/05/17	66	169.42	28	169.11	170.00	38	123,763	0.03%
2024/05/16	93.5	173.38	36.9	175.07	171.50	56.6	122,712	0.05%
2024/05/15	60.2	169.24	77.2	169.74	170.50	-17	120,759	-0.01%
2024/05/14	48.5	170.01	24.2	171.85	172.00	24.3	118,632	0.02%
2024/05/13	7.6	170.72	38.1	170.54	169.50	-30.5	116,850	-0.03%
2024/05/10	22.5	169.57	20.1	169.50	169.50	2.4	115,830	0.00%
2024/05/09	40.2	172.49	121.8	172.68	170.50	-81.6	114,664	-0.07%	大賣/
2024/05/08	18	169.56	19.5	169.35	169.50	-1.5	113,075	0.00%
2024/05/07	34.2	168.82	31.6	169.61	169.50	2.5	112,117	0.00%
2024/05/06	31.5	165.49	83.9	165.38	167.50	-52.4	110,314	-0.05%
2024/05/03	12.1	156.46	16	157.22	156.00	-4	107,787	0.00%
2024/05/02	19.6	153.33	4.8	153.32	154.00	14.8	107,073	0.01%
2024/04/30	38.7	158.03	20.7	157.71	156.00	18	106,176	0.02%
2024/04/29	17.4	157.46	47.2	157.11	158.50	-29.8	105,289	-0.03%
2024/04/26	57.6	155.69	45.8	156.10	155.00	11.8	104,036	0.01%
2024/04/25	40.7	152.01	17.3	152.86	151.50	23.4	102,659	0.02%
2024/04/24	26.4	150.98	60.8	153.39	156.00	-34.4	101,157	-0.03%
2024/04/23	8.6	144.29	14	144.68	144.00	-5.4	98,752	-0.01%
2024/04/22	18	142.89	17	142.94	143.00	1	98,059	0.00%
2024/04/19	73.5	142.95	45	143.50	143.00	28.5	97,247	0.03%
2024/04/18	15.1	146.61	3.1	147.84	148.00	12	95,526	0.01%
2024/04/17	23.2	143.39	8.9	144.57	146.50	14.3	94,851	0.02%
2024/04/16	64.2	139.88	107.3	139.74	141.00	-43.1	93,480	-0.05%	大賣/
2024/04/15	53.8	146.94	54.8	146.21	146.00	-1	90,976	0.00%
2024/04/12	51.3	150.84	30.2	151.91	150.50	21.1	89,690	0.02%
2024/04/11	59.9	150.08	52.4	149.20	150.00	7.5	87,961	0.01%
2024/04/10	100.2	155.79	1,216	157.45	154.50	-1,115.8	85,355	-1.31%	大賣/鉅額交易
2024/04/09	32.2	158.25	382.6	158.88	158.00	-350.4	84,044	-0.42%	大賣/鉅額交易
2024/04/08	511.6	158.50	12.6	158.30	158.00	499.1	82,682	0.60%	大買/鉅額交易
2024/04/03	36.4	156.26	15	157.30	159.00	21.4	81,311	0.03%
2024/04/02	22.2	154.15	77.6	155.72	159.00	-55.4	79,344	-0.07%
2024/04/01	46.4	151.08	1,059.2	150.98	150.50	-1,012.8	76,692	-1.32%	大賣/鉅額交易
2024/03/29	73	153.80	23.8	151.66	150.00	49.2	75,560	0.07%
2024/03/28	2,037.5	151.77	53.1	153.73	155.50	1,984.4	73,210	2.71%	大買/鉅額交易
2024/03/27	19.1	145.81	36.5	147.10	148.50	-17.3	70,339	-0.02%
2024/03/26	34.9	143.00	1,016.5	146.01	142.00	-981.7	68,483	-1.43%	大賣/鉅額交易
2024/03/25	19.5	146.06	16.4	145.38	145.50	3.1	66,381	0.00%
2024/03/22	48.5	145.20	110.7	143.92	145.50	-62.2	64,505	-0.10%	大賣/
2024/03/21	1,011.8	143.23	78.9	141.85	142.50	932.9	61,032	1.53%	大買/鉅額交易
2024/03/20	37.2	138.51	567	136.72	138.00	-529.8	58,649	-0.90%	大賣/鉅額交易
2024/03/19	26.1	133.29	62.9	134.23	136.00	-36.9	55,781	-0.07%
2024/03/18	72.3	133.11	70	134.15	136.00	2.3	53,182	0.00%
2024/03/15	1,018.1	131.98	666.8	131.02	132.00	351.4	49,532	0.71%	大買/大賣/鉅額交易
2024/03/14	10	119.30	55.4	119.76	121.00	-45.4	43,236	-0.10%
2024/03/13	74	120.80	677.1	119.98	120.50	-603.1	40,314	-1.50%	大賣/鉅額交易
2024/03/12	52.7	117.16	204.3	115.24	119.00	-151.6	34,910	-0.43%	大賣/鉅額交易
2024/03/11	537.4	110.44	49.6	109.32	109.50	487.8	29,389	1.66%	大買/鉅額交易
2024/03/08	6.4	107.01	11.5	105.82	105.00	-5.2	27,431	-0.02%
2024/03/07	5.3	107.95	29.7	107.87	107.50	-24.4	26,533	-0.09%
2024/03/06	10.6	106.01	30.4	106.38	106.50	-19.8	26,183	-0.08%
2024/03/05	6.1	107.83	18.4	107.26	106.50	-12.3	26,190	-0.05%
2024/03/04	2	103.00	43.5	105.10	106.50	-41.5	25,463	-0.16%
2024/03/01	23.4	102.77	0	0.00	102.00	23.4	24,125	0.10%
2024/02/29	21.4	103.13	2.2	103.45	103.00	19.2	24,041	0.08%
2024/02/27	6.1	104.08	10	103.65	103.50	-3.9	23,750	-0.02%
2024/02/26	25.5	103.25	40.1	103.46	103.50	-14.6	23,649	-0.06%
2024/02/23	2	103.50	1.3	103.39	103.00	0.7	23,790	0.00%
2024/02/22	10	103.00	1	103.00	103.50	9	24,119	0.04%
2024/02/21	0.5	103.43	5	103.10	103.00	-4.5	24,289	-0.02%
2024/02/20	3.3	103.91	2	104.25	103.50	1.3	24,762	0.01%
2024/02/19	2	102.50	10	102.80	103.00	-8	24,617	-0.03%
2024/02/16	11	101.00	3	101.00	101.50	8	25,053	0.03%
2024/02/15	9.1	101.17	7	101.86	101.00	2.1	25,287	0.01%
2024/02/05	2.6	101.50	7	101.64	101.50	-4.4	25,125	-0.02%
2024/02/02	2.4	101.58	8	102.13	102.00	-5.6	25,105	-0.02%
2024/02/01	0	0.00	5.1	102.60	103.00	-5.1	25,344	-0.02%
2024/01/31	5	102.00	0	0.00	102.50	5	25,428	0.02%
2024/01/30	0.1	102.50	12	102.50	102.00	-11.9	25,581	-0.05%
2024/01/29	1	102.50	4.3	102.73	102.50	-3.3	25,927	-0.01%
2024/01/26	6	102.08	34.2	102.40	102.50	-28.2	26,364	-0.11%
2024/01/25	6.2	101.40	18.8	101.53	102.00	-12.6	26,353	-0.05%
2024/01/24	6	101.08	0	0.00	100.50	6	26,387	0.02%
2024/01/23	2	100.99	13	100.62	101.00	-11	27,103	-0.04%
2024/01/22	4	100.00	0	0.00	99.90	4	29,035	0.01%
2024/01/19	2.1	100.50	3	100.50	100.50	-1	29,204	0.00%
2024/01/18	10	99.20	1	99.30	99.90	9	29,563	0.03%
2024/01/17	48.8	99.09	21	98.66	98.60	27.8	29,936	0.09%
2024/01/16	8.2	99.68	2	100.00	100.00	6.2	30,976	0.02%
2024/01/15	22.2	100.27	0	0.00	100.00	22.2	31,922	0.07%
2024/01/12	10.1	100.51	2	100.75	100.50	8.1	32,081	0.03%
2024/01/11	12	100.02	1	100.50	100.50	11	32,209	0.03%
2024/01/10	20.6	100.43	0	0.00	100.00	20.6	32,083	0.06%
2024/01/09	19.1	101.40	0	0.00	101.00	19.1	31,963	0.06%
2024/01/08	9.1	102.45	1.1	103.41	101.50	8	31,828	0.02%
2024/01/05	7	104.00	21	104.00	104.00	-14	31,693	-0.04%
2024/01/04	2	104.25	3	104.33	104.00	-1	31,937	0.00%
2024/01/03	20	104.50	6	104.50	104.50	14	32,154	0.04%
2024/01/02	6	104.58	10	105.00	105.00	-4	32,305	-0.01%
2023/12/29	7.1	104.01	4	104.50	104.50	3.1	32,250	0.01%
2023/12/28	1	103.50	4	103.88	104.00	-3	32,274	-0.01%
2023/12/27	16.1	103.50	3.4	103.50	103.50	12.8	32,180	0.04%
2023/12/26	4.1	103.62	3	104.00	104.00	1.1	32,097	0.00%
2023/12/25	0	0.00	21	103.52	103.50	-21	32,284	-0.07%
2023/12/22	30	103.50	11	103.32	103.50	19	32,363	0.06%
2023/12/21	8	103.00	13	103.27	103.50	-5	32,468	-0.02%
2023/12/20	2.1	103.24	24.1	103.40	104.50	-22	32,160	-0.07%
2023/12/19	0	0.00	6	102.33	102.50	-6	31,507	-0.02%
2023/12/18	3.1	101.66	6	101.83	102.00	-3	31,329	-0.01%
2023/12/15	4.2	101.38	3	101.50	101.50	1.2	31,177	0.00%
2023/12/14	25.1	101.50	11.6	101.59	102.00	13.5	30,726	0.04%
2023/12/13	0.5	101.00	1	101.00	101.00	-0.5	30,500	0.00%
2023/12/12	5	101.00	0	0.00	101.00	5	30,839	0.02%
2023/12/11	6	100.92	1	102.00	101.00	5	30,769	0.02%
2023/12/08	1	101.50	2	101.50	101.50	-1	30,658	0.00%
2023/12/07	5.2	101.00	6.4	101.03	101.00	-1.1	30,887	0.00%
2023/12/06	3	101.00	1	101.00	101.00	2	30,950	0.01%
2023/12/05	2.3	100.73	4	101.00	101.00	-1.8	30,895	-0.01%
2023/12/04	11.1	101.00	15	100.87	101.00	-4	30,773	-0.01%
2023/12/01	14.1	100.75	5	100.50	100.50	9.1	30,811	0.03%
2023/11/30	8.2	101.81	0	101.50	101.50	8.1	30,592	0.03%
2023/11/29	4	101.50	0	0.00	102.00	4	30,267	0.01%
2023/11/28	0	0.00	6	102.33	102.50	-6	29,970	-0.02%
2023/11/27	11.3	102.45	4	102.00	101.50	7.3	30,482	0.02%
2023/11/24	4.6	101.74	0	0.00	101.50	4.6	30,442	0.02%
2023/11/22	4.4	102.52	11	102.55	102.00	-6.6	31,063	-0.02%
2023/11/21	2.2	101.95	6	102.33	102.50	-3.8	30,942	-0.01%
2023/11/20	5.1	101.59	2.1	101.00	101.00	3	31,170	0.01%
2023/11/17	18.1	102.50	15.3	102.32	102.50	2.8	30,949	0.01%
2023/11/16	1	100.98	2.1	100.99	101.00	-1	30,387	0.00%
2023/11/15	16.5	100.29	13.5	100.39	100.50	3	30,054	0.01%
2023/11/14	3.1	100.66	9.3	99.93	100.00	-6.2	29,488	-0.02%
2023/11/13	3.5	97.77	1	97.60	97.70	2.5	29,120	0.01%
2023/11/10	7.4	97.42	0	0.00	97.20	7.4	29,544	0.03%
2023/11/09	7.3	97.98	4.2	97.98	97.90	3.1	30,337	0.01%
2023/11/08	6	96.67	5	96.80	97.00	1	30,321	0.00%
2023/11/07	13.5	95.95	6	95.78	96.10	7.5	30,373	0.02%
2023/11/06	60.4	96.61	4	97.05	96.40	56.4	30,281	0.19%
2023/11/03	20.1	95.69	1.2	95.80	95.80	18.9	29,982	0.06%
2023/11/02	4.2	96.70	3.2	96.91	97.00	1	29,758	0.00%
2023/11/01	8.2	95.93	3	96.03	95.60	5.2	30,097	0.02%
2023/10/31	31.6	96.18	15.3	96.22	96.50	16.3	30,309	0.05%
2023/10/30	52.2	94.98	62.3	94.54	94.50	-10.1	29,933	-0.03%
2023/10/27	14.2	98.30	6.2	98.37	98.20	8	28,083	0.03%
2023/10/26	8.3	98.42	2.3	98.53	98.50	6	28,036	0.02%
2023/10/25	19.6	99.06	2	98.90	99.00	17.6	27,773	0.06%
2023/10/24	50.5	98.48	22.2	98.71	98.30	28.3	27,620	0.10%
2023/10/23	57.9	100.88	3.1	100.35	100.50	54.8	26,288	0.21%
2023/10/20	4	103.13	0.1	104.00	103.50	3.9	25,919	0.02%
2023/10/19	7.2	103.51	9	103.56	103.50	-1.9	25,714	-0.01%
2023/10/18	4	105.63	2	106.00	105.50	2	25,514	0.01%
2023/10/17	3.1	106.83	0.2	107.00	106.50	2.9	25,614	0.01%
2023/10/16	4	107.00	1	107.00	107.00	3	26,265	0.01%
2023/10/13	6.2	107.00	3.1	106.84	107.50	3.1	26,851	0.01%
2023/10/12	0	0.00	30	106.98	107.00	-30	27,096	-0.11%
2023/10/11	0	0.00	6.1	106.08	106.00	-6.1	27,348	-0.02%
2023/10/06	7	105.29	23	105.35	105.50	-16	27,369	-0.06%
2023/10/05	6	103.08	0	0.00	103.50	6	27,528	0.02%
2023/10/04	3.1	102.67	0	0.00	103.00	3.1	27,645	0.01%
2023/10/03	9	104.06	7	104.00	104.00	2	27,599	0.01%
2023/10/02	6	104.67	14	104.50	104.50	-8	27,816	-0.03%
2023/09/28	13.4	103.69	1	104.00	104.00	12.4	28,735	0.04%
2023/09/27	9.2	104.11	0	0.00	104.00	9.2	29,226	0.03%
2023/09/26	10.8	104.22	21	104.05	104.00	-10.3	30,286	-0.03%
2023/09/25	6.2	105.26	3	105.50	105.50	3.2	31,242	0.01%
2023/09/22	1	105.50	3	105.33	105.00	-2	31,773	-0.01%
2023/09/21	26.3	105.43	4	105.13	105.00	22.3	32,181	0.07%
2023/09/20	47	106.14	0	0.00	106.00	47	32,555	0.14%
2023/09/19	0	0.00	30	106.72	106.50	-30	33,360	-0.09%
2023/09/18	10.2	106.25	1	106.50	106.50	9.2	34,796	0.03%
2023/09/15	33	106.41	1	106.50	106.00	32	35,058	0.09%
2023/09/14	38	106.50	7	106.36	106.50	31	34,962	0.09%
2023/09/13	3.2	106.31	1	106.00	106.00	2.2	35,116	0.01%
2023/09/12	0	0.00	5	107.20	107.50	-5	35,594	-0.01%
2023/09/11	4	105.13	3	105.00	105.00	1	35,679	0.00%
2023/09/08	3.2	105.34	1	105.50	106.00	2.2	35,975	0.01%
2023/09/07	10.1	106.00	2.4	105.58	105.50	7.7	36,936	0.02%
2023/09/06	16.2	106.01	1.1	106.02	106.00	15.1	38,325	0.04%
2023/09/05	0	0.00	9.1	106.51	107.00	-9.1	38,319	-0.02%
2023/09/04	3	106.33	0	0.00	106.50	3	38,384	0.01%
2023/09/01	3	107.00	2	107.50	107.50	1	38,403	0.00%
2023/08/31	0	0.00	2	106.50	106.50	-2	38,772	-0.01%
2023/08/30	10	106.00	0	0.00	106.00	10	38,234	0.03%
2023/08/29	19	105.84	5.2	106.00	106.00	13.9	38,783	0.04%
2023/08/28	1	108.50	1	108.24	108.00	0	38,485	0.00%
2023/08/25	2	108.00	2	108.25	108.00	0	39,185	0.00%
2023/08/24	2.2	109.43	28.1	109.66	109.50	-25.8	40,302	-0.06%
2023/08/23	2.2	106.77	1.1	107.00	106.50	1.1	40,756	0.00%
2023/08/22	0	0.00	0.2	106.75	106.50	-0.2	41,061	0.00%
2023/08/21	1	106.50	0.2	106.50	106.00	0.8	41,271	0.00%
2023/08/18	7.1	106.00	0	0.00	106.00	7.1	41,354	0.02%
2023/08/17	1	106.50	2	106.75	106.50	-1	41,432	0.00%
2023/08/16	43.3	105.75	17	105.82	105.50	26.3	41,323	0.06%
2023/08/15	54.7	107.66	5	107.00	107.00	49.7	41,146	0.12%
2023/08/14	0.7	109.80	2	109.25	110.00	-1.3	40,542	0.00%
2023/08/11	15.1	108.67	0.1	110.00	108.50	15	40,690	0.04%
2023/08/10	46	109.50	5	110.30	110.00	41	41,012	0.10%
2023/08/09	52.1	110.51	1.6	110.81	110.50	50.5	41,109	0.12%
2023/08/08	2	110.25	47.4	110.67	110.50	-45.4	41,947	-0.11%
2023/08/07	23.1	110.09	5.5	112.00	109.50	17.6	41,823	0.04%
2023/08/04	2	110.50	32.3	110.23	111.00	-30.3	41,358	-0.07%
2023/08/02	29.5	108.43	0	0.00	108.00	29.5	41,384	0.07%
2023/08/01	3	110.33	11	110.18	110.50	-8	40,993	-0.02%
2023/07/31	17.1	109.09	2.8	110.14	108.50	14.3	40,803	0.04%
2023/07/28	3.4	109.73	16.1	110.75	109.50	-12.8	40,510	-0.03%
2023/07/27	19	111.47	14	111.86	110.50	5	40,589	0.01%
2023/07/26	8	111.50	22	111.64	111.50	-14	40,899	-0.03%
2023/07/25	8	110.94	36.5	110.95	112.00	-28.5	40,721	-0.07%
2023/07/24	1	108.50	3	107.50	108.00	-2	39,989	-0.01%
2023/07/21	4	107.00	3	107.50	107.50	1	40,226	0.00%
2023/07/20	19.1	108.16	1	109.50	108.00	18.1	40,260	0.04%
2023/07/19	18.3	110.74	3	111.33	108.50	15.3	40,018	0.04%
2023/07/18	17.1	111.83	16	111.88	112.00	1.1	39,654	0.00%
2023/07/17	29	110.09	5	110.40	110.50	24	39,110	0.06%
2023/07/14	4	108.13	25.1	108.20	109.50	-21.1	38,735	-0.05%
2023/07/13	10.1	107.95	4	108.50	107.00	6.1	38,284	0.02%
2023/07/12	1	105.00	8.4	106.71	107.50	-7.4	38,042	-0.02%
2023/07/11	33.5	104.88	3	105.00	105.00	30.5	37,842	0.08%
2023/07/10	10	105.60	0	0.00	104.50	10	37,828	0.03%
2023/07/07	5.1	105.80	4.1	105.15	105.50	1	37,756	0.00%
2023/07/06	30.4	106.18	3	105.67	105.50	27.4	37,732	0.07%
2023/07/05	27.8	108.65	9.1	108.54	108.50	18.7	36,789	0.05%
2023/07/04	34.8	110.54	4.3	111.08	110.00	30.5	36,139	0.08%
2023/07/03	20.2	114.35	40	114.41	115.00	-19.8	35,462	-0.06%
2023/06/30	6.2	112.01	16	112.44	113.00	-9.8	34,309	-0.03%
2023/06/29	12.9	114.22	2	113.50	113.00	10.9	33,829	0.03%
2023/06/28	40.3	114.96	12	115.03	115.00	28.4	33,522	0.08%
2023/06/27	11.7	114.72	7.2	115.83	114.00	4.5	33,179	0.01%
2023/06/26	33	115.05	22.3	115.58	115.50	10.8	32,601	0.03%
2023/06/21	4.5	112.50	6	112.84	113.00	-1.5	32,082	0.00%
2023/06/20	8.5	112.44	2	112.50	112.50	6.5	32,028	0.02%
2023/06/19	6.2	112.26	18	112.14	112.50	-11.8	31,892	-0.04%
2023/06/16	12.1	111.75	1.9	111.76	111.00	10.2	31,825	0.03%
2023/06/15	3	111.67	5	111.01	111.50	-2	31,398	-0.01%
2023/06/14	2	112.00	7	112.43	112.50	-5	31,855	-0.02%
2023/06/13	9.2	112.12	21.2	112.69	112.50	-12	31,723	-0.04%
2023/06/12	27.2	111.31	31.3	110.35	110.50	-4.1	30,901	-0.01%
2023/06/09	2.2	107.50	1	107.50	108.00	1.2	29,760	0.00%
2023/06/08	9.8	107.40	1	107.50	107.00	8.8	29,876	0.03%
2023/06/07	14.2	107.57	5.1	107.50	108.00	9.1	30,051	0.03%
2023/06/06	4	106.13	2.5	106.90	107.00	1.5	30,703	0.00%
2023/06/05	2.8	108.34	1	107.50	107.50	1.8	30,622	0.01%
2023/06/02	6.6	108.47	26	108.25	108.00	-19.4	31,419	-0.06%
2023/06/01	0.1	107.00	14.5	107.39	108.00	-14.4	31,156	-0.05%
2023/05/31	7	106.50	1	107.00	106.50	6	30,871	0.02%
2023/05/30	6	106.84	52.3	106.95	107.00	-46.3	30,356	-0.15%
2023/05/29	2.3	105.17	18.3	105.19	105.50	-16	29,635	-0.05%
2023/05/26	6.5	102.42	7	102.50	102.50	-0.5	29,233	0.00%
2023/05/25	15	102.50	3	103.00	102.50	12	28,999	0.04%
2023/05/24	13	102.50	3	102.50	103.00	10	28,936	0.03%
2023/05/23	7	102.50	1.2	102.59	102.50	5.8	28,904	0.02%
2023/05/22	1	102.50	0	0.00	103.00	1	28,907	0.00%
2023/05/19	8.2	102.63	0	0.00	103.00	8.2	29,083	0.03%
2023/05/18	1	102.50	4	102.63	103.00	-3	29,193	-0.01%
2023/05/17	2.9	102.20	7	102.50	102.50	-4.1	29,333	-0.01%
2023/05/16	10.4	102.41	0	0.00	102.00	10.4	28,993	0.04%
2023/05/15	8.3	102.08	0	0.00	102.00	8.3	28,601	0.03%
2023/05/12	0	0.00	2	105.50	102.50	-2	28,557	-0.01%
2023/05/11	0	0.00	2	105.50	105.00	-2	27,867	-0.01%
2023/05/10	1	106.50	4.3	106.27	106.50	-3.3	27,910	-0.01%
2023/05/09	10.2	106.49	21.5	106.09	106.50	-11.3	28,140	-0.04%
2023/05/08	0	0.00	7	105.14	105.00	-7	28,301	-0.02%
2023/05/05	1.4	105.00	0.4	105.00	105.00	1	28,849	0.00%
2023/05/04	3	105.00	3.4	105.44	105.00	-0.4	29,465	0.00%
2023/05/03	0	0.00	25.1	105.50	105.50	-25.1	29,917	-0.08%
2023/05/02	0	0.00	23.1	105.41	106.00	-23.1	30,781	-0.08%
2023/04/28	0	0.00	3	103.83	104.50	-3	31,312	-0.01%
2023/04/27	3.1	103.52	0	0.00	103.50	3.1	31,454	0.01%
2023/04/26	8	103.94	6	104.00	103.50	2	31,624	0.01%
2023/04/25	18.1	103.00	8	103.31	103.00	10.1	31,354	0.03%
2023/04/24	12	103.92	0	0.00	103.50	12	31,215	0.04%
2023/04/21	2.6	104.15	27	104.54	104.00	-24.4	31,240	-0.08%
2023/04/20	1	103.50	9.9	104.31	104.50	-8.9	31,018	-0.03%
2023/04/19	5.2	104.00	2.2	104.24	104.00	3	31,244	0.01%
2023/04/18	13	104.38	0	0.00	104.50	13	31,266	0.04%
2023/04/17	3	104.00	0	0.00	104.00	3	31,594	0.01%
2023/04/14	0	0.00	6.5	104.00	104.50	-6.5	32,030	-0.02%
2023/04/13	12.3	103.02	1	103.00	103.00	11.3	32,380	0.04%
2023/04/12	2.2	102.77	19	102.89	102.50	-16.8	32,302	-0.05%
2023/04/11	12.5	103.02	3	103.50	103.50	9.5	32,585	0.03%
2023/04/10	0.4	103.50	0.1	103.50	103.00	0.3	32,478	0.00%
2023/04/07	8	103.25	0	0.00	103.00	8	32,418	0.02%
2023/04/06	9	104.11	29	104.38	103.50	-20	32,371	-0.06%
2023/03/31	4.5	104.17	10	104.60	104.00	-5.5	31,976	-0.02%
2023/03/30	0	0.00	3	104.17	104.50	-3	32,025	-0.01%
2023/03/29	1.3	103.50	2	103.25	103.50	-0.7	32,165	0.00%
2023/03/28	4.3	103.29	4	103.00	103.00	0.3	32,556	0.00%
2023/03/27	6	103.83	4.1	104.02	103.50	1.9	32,645	0.01%
2023/03/24	0.1	105.00	74	104.87	105.50	-73.9	33,306	-0.22%
2023/03/23	1	103.00	1	104.00	103.50	0	32,568	0.00%
2023/03/22	4	103.38	47	103.55	103.50	-43	32,454	-0.13%
2023/03/21	2.6	103.19	5	103.80	103.50	-2.4	32,672	-0.01%
2023/03/20	2	103.00	7	102.57	102.50	-5	32,644	-0.02%
2023/03/17	3	103.00	17	103.71	103.50	-14	32,828	-0.04%
2023/03/16	16	102.44	2	102.50	102.00	14	32,303	0.04%
2023/03/15	1.1	102.50	7.5	102.87	102.50	-6.4	32,585	-0.02%
2023/03/14	49.3	102.48	2	102.50	102.00	47.3	33,160	0.14%
2023/03/13	1.3	102.23	2	102.50	103.00	-0.7	33,434	0.00%
2023/03/10	7	101.86	7	101.50	102.00	0	34,333	0.00%
2023/03/09	15.3	102.99	2	102.50	102.50	13.3	34,973	0.04%
2023/03/08	3.4	104.50	2.5	104.50	104.00	0.9	35,167	0.00%
2023/03/07	1.1	105.00	26.4	105.19	105.00	-25.3	35,211	-0.07%
2023/03/06	2	103.50	12	103.42	103.50	-10	34,782	-0.03%
2023/03/03	6	102.75	7	102.93	102.50	-1	34,733	0.00%
2023/03/02	1.3	102.00	3	102.50	102.50	-1.7	34,949	0.00%
2023/03/01	0	0.00	5.4	101.69	102.00	-5.4	35,010	-0.02%
2023/02/24	18.4	102.30	1	101.50	101.00	17.4	34,736	0.05%
2023/02/23	4	102.50	0	0.00	103.00	4	34,341	0.01%
2023/02/22	4	101.63	8	101.81	102.00	-4	34,713	-0.01%
2023/02/21	2.4	102.56	62.5	102.50	102.50	-60.1	34,783	-0.17%
2023/02/20	0.2	103.00	8	103.44	103.00	-7.8	35,331	-0.02%
2023/02/17	1.1	103.00	37	103.20	103.50	-35.9	35,745	-0.10%
2023/02/16	3.1	103.16	16.8	103.02	103.50	-13.7	36,384	-0.04%
2023/02/15	0	0.00	5	102.30	102.50	-5	37,202	-0.01%
2023/02/14	2	102.00	1	101.50	102.00	1	37,250	0.00%
2023/02/13	0	0.00	2	101.00	101.00	-2	37,616	-0.01%
2023/02/10	2	101.50	46	101.50	101.50	-44	37,809	-0.12%
2023/02/09	5	101.20	7	100.79	101.00	-2	38,059	-0.01%
2023/02/08	6	100.75	1	100.50	100.50	5	38,379	0.01%
2023/02/07	3.2	100.84	5	102.00	100.50	-1.8	38,627	0.00%
2023/02/06	125	101.84	12	101.67	101.50	113	38,581	0.29%	大買/鉅額交易
2023/02/03	13.4	99.69	7	99.63	99.60	6.4	38,523	0.02%
2023/02/02	14.1	100.32	4	100.38	100.00	10.1	38,531	0.03%
2023/02/01	7.2	100.29	11	99.95	100.00	-3.8	38,077	-0.01%
2023/01/31	6.6	100.15	30.3	100.08	99.70	-23.7	37,933	-0.06%
2023/01/30	25.4	98.51	4	98.40	98.10	21.4	37,093	0.06%
2023/01/17	10.7	98.23	1	98.20	98.10	9.7	36,341	0.03%
2023/01/16	34.3	98.85	0	0.00	98.10	34.3	36,361	0.09%
2023/01/13	17.1	98.81	1	98.80	98.60	16.1	36,315	0.04%
2023/01/12	3.1	99.00	2.4	99.08	98.60	0.7	36,978	0.00%
2023/01/11	6.2	99.47	2	99.70	99.10	4.2	37,569	0.01%
2023/01/10	7.1	99.49	0	0.00	99.40	7.1	37,879	0.02%
2023/01/09	5.2	99.13	6	99.30	99.10	-0.8	38,027	0.00%
2023/01/06	9.3	98.56	20	98.70	98.40	-10.8	37,890	-0.03%
2023/01/05	20.5	98.16	0	0.00	98.00	20.5	38,045	0.05%
2023/01/04	11.5	98.29	2	98.10	98.10	9.5	38,079	0.02%
2023/01/03	12.6	98.50	1	98.10	99.10	11.6	38,013	0.03%
2022/12/30	6	99.88	6	99.97	99.90	0	37,602	0.00%
2022/12/29	33.1	99.74	8	99.75	99.70	25.1	37,753	0.07%
2022/12/28	2	100.25	3	100.17	100.50	-1	38,005	0.00%
2022/12/27	3	101.00	4	100.88	100.50	-1	37,915	0.00%
2022/12/23	2.3	100.54	3	100.50	101.00	-0.8	38,434	0.00%
2022/12/22	1	100.50	3	100.83	101.00	-2	38,849	-0.01%
2022/12/21	1.1	100.06	0	0.00	100.00	1.1	39,308	0.00%
2022/12/20	14.2	100.18	0	0.00	100.00	14.2	39,198	0.04%
2022/12/19	7.2	100.60	0	0.00	101.50	7.2	39,135	0.02%
2022/12/16	33.8	100.66	4	100.75	100.50	29.8	38,899	0.08%
2022/12/15	17.2	101.50	0	0.00	101.50	17.2	38,102	0.05%
2022/12/14	0	0.00	1	102.00	102.50	-1	38,124	0.00%
2022/12/13	3.6	101.24	0	0.00	101.00	3.6	38,141	0.01%
2022/12/12	6	101.92	1	102.00	102.00	5	37,850	0.01%
2022/12/09	12	102.33	1	102.50	102.00	11	38,145	0.03%
2022/12/08	9	101.72	0	0.00	101.50	9	37,890	0.02%
2022/12/07	28.2	102.54	0	0.00	102.00	28.2	37,817	0.07%
2022/12/06	22.9	103.55	4.1	103.38	103.00	18.8	37,621	0.05%
2022/12/05	8.2	105.69	2.3	106.50	105.50	5.9	37,014	0.02%
2022/12/02	6.8	105.44	51.9	105.49	105.50	-45.1	36,500	-0.12%
2022/12/01	5	102.50	26.1	102.46	103.00	-21.1	35,734	-0.06%
2022/11/30	47.1	101.15	1	101.50	100.50	46.1	34,905	0.13%
2022/11/29	20.1	100.16	8	99.91	100.00	12.1	34,038	0.04%
2022/11/28	10.6	100.02	41.1	99.83	100.00	-30.5	33,757	-0.09%
2022/11/25	5.2	100.50	14	100.89	100.50	-8.9	33,605	-0.03%
2022/11/24	28.1	100.15	7	100.43	101.00	21.1	33,507	0.06%
2022/11/23	14	100.96	7.3	101.43	100.50	6.7	33,169	0.02%
2022/11/22	28.6	100.07	2	100.50	100.50	26.6	33,091	0.08%
2022/11/21	20.4	100.36	3	100.67	100.00	17.4	32,902	0.05%
2022/11/18	28	101.29	1	101.00	100.50	27	32,636	0.08%
2022/11/17	18.3	101.65	9	101.22	101.50	9.3	32,326	0.03%
2022/11/16	17.7	102.28	32	101.78	101.50	-14.4	32,188	-0.04%
2022/11/15	25	101.76	9	101.94	101.50	16	31,685	0.05%
2022/11/14	20	99.76	9.8	101.30	101.50	10.2	31,198	0.03%
2022/11/11	42.3	100.49	14	100.75	100.00	28.3	30,512	0.09%
2022/11/10	11	100.68	1	101.00	100.50	10	29,543	0.03%
2022/11/09	6	101.42	10	102.05	102.50	-4	29,373	-0.01%
2022/11/08	14.3	100.04	2	100.00	100.00	12.3	29,190	0.04%
2022/11/07	35	100.12	28.1	100.01	100.00	6.9	29,498	0.02%
2022/11/04	45.4	100.07	3.3	99.83	100.50	42.1	29,858	0.14%
2022/11/03	2.2	101.02	2	101.00	101.00	0.2	29,990	0.00%
2022/11/02	16.1	101.47	22.9	101.48	102.00	-6.8	29,765	-0.02%
2022/11/01	34.3	101.40	2.1	101.27	101.50	32.2	29,668	0.11%
2022/10/31	20.1	101.88	1.4	102.50	102.50	18.7	29,304	0.06%
2022/10/28	2	103.50	2	104.00	104.00	0	29,222	0.00%
2022/10/27	2	104.50	2.2	104.68	104.00	-0.2	29,368	0.00%
2022/10/26	0	0.00	3	104.00	104.00	-3	29,519	-0.01%
2022/10/25	12	102.71	11	103.14	103.50	1	29,293	0.00%
2022/10/24	14.1	104.14	11	103.14	103.00	3.1	29,045	0.01%
2022/10/21	2.1	102.51	3	102.67	103.50	-0.9	28,923	0.00%
2022/10/20	9.5	101.51	8	101.32	102.50	1.4	29,034	0.00%
2022/10/19	3.8	103.28	0	0.00	103.00	3.8	28,453	0.01%
2022/10/18	14.6	103.67	3	104.00	103.50	11.6	28,204	0.04%
2022/10/17	19	104.87	17	104.76	105.00	2	28,041	0.01%
2022/10/14	6.1	105.00	13	104.62	105.00	-6.9	27,956	-0.02%
2022/10/13	5	103.70	2	103.50	103.50	3	28,122	0.01%
2022/10/12	4.1	103.61	2	102.50	103.00	2.1	27,974	0.01%
2022/10/11	11.5	104.41	0	0.00	104.00	11.5	27,628	0.04%
2022/10/07	0	0.00	5	107.10	107.50	-5	27,413	-0.02%
2022/10/06	0	0.00	5.9	107.38	107.50	-5.9	27,815	-0.02%
2022/10/05	1	106.50	37	106.82	107.00	-36	27,893	-0.13%
2022/10/04	7.5	102.22	4	102.50	102.50	3.5	27,455	0.01%
2022/10/03	1	101.50	3	101.00	101.00	-2	27,474	-0.01%
2022/09/30	3	101.00	6	101.17	102.00	-3	27,695	-0.01%
2022/09/29	10.6	101.13	2	101.25	101.50	8.6	27,913	0.03%
2022/09/28	38.1	101.59	4	101.00	100.50	34.1	28,002	0.12%
2022/09/27	2	104.00	0	0.00	103.50	2	27,942	0.01%
2022/09/26	9.3	104.97	4.1	104.49	104.00	5.2	28,760	0.02%
2022/09/23	3.3	106.70	1.2	107.00	106.50	2.1	29,122	0.01%
2022/09/22	2	106.50	11	106.50	107.00	-9	29,606	-0.03%
2022/09/21	8	108.06	1	108.00	107.00	7	29,763	0.02%
2022/09/20	1	107.50	30	108.00	108.50	-29	29,793	-0.10%
2022/09/19	0.6	107.00	0.2	107.00	107.00	0.4	29,797	0.00%
2022/09/16	2	107.25	1	107.50	107.50	1	30,004	0.00%
2022/09/15	2	108.00	0	0.00	108.00	2	30,148	0.01%
2022/09/14	6	107.92	2	108.00	107.50	4	30,383	0.01%
2022/09/13	2	109.75	4	109.88	110.00	-2	30,584	-0.01%
2022/09/12	9	108.06	0	0.00	108.50	9	30,594	0.03%
2022/09/08	1	106.50	2	107.01	107.00	-1	31,113	0.00%
2022/09/07	14.5	107.03	18.5	106.62	106.00	-4	31,387	-0.01%
2022/09/06	2	108.00	0	0.00	108.50	2	31,270	0.01%
2022/09/05	0	0.00	0.1	108.00	108.00	-0.1	31,528	0.00%
2022/09/02	1.6	107.64	1	108.00	107.50	0.6	31,931	0.00%
2022/09/01	11.4	107.54	0	0.00	107.50	11.4	32,046	0.04%
2022/08/31	1	109.00	0	0.00	109.00	1	31,915	0.00%
2022/08/30	2	108.50	1	108.50	108.50	1	31,741	0.00%
2022/08/29	17.9	108.08	3.2	108.06	108.00	14.7	32,006	0.05%
2022/08/26	4	109.88	0	0.00	110.50	4	32,155	0.01%
2022/08/25	1	109.50	2.1	110.00	109.50	-1.1	32,478	0.00%
2022/08/24	39	109.44	4.6	109.50	109.50	34.4	33,426	0.10%
2022/08/23	2	110.00	18	110.47	110.00	-16	34,509	-0.05%
2022/08/22	3.3	110.45	0	0.00	111.00	3.3	34,940	0.01%
2022/08/19	13.3	111.31	2.1	111.50	111.00	11.2	35,525	0.03%
2022/08/18	0.1	111.75	2.4	111.33	112.00	-2.3	35,898	-0.01%
2022/08/17	4.3	111.77	0.1	112.00	112.50	4.2	36,728	0.01%
2022/08/16	4.7	111.04	3	111.50	111.00	1.7	36,840	0.00%
2022/08/15	6	112.17	3.5	112.23	112.00	2.5	36,930	0.01%
2022/08/12	0	0.00	4.2	113.36	112.50	-4.2	37,208	-0.01%
2022/08/11	0	112.50	17.8	112.19	113.00	-17.8	37,022	-0.05%
2022/08/10	0	0.00	28	110.25	110.00	-28	36,918	-0.08%
2022/08/09	0	0.00	1	108.00	109.00	-1	36,398	0.00%
2022/08/08	21	107.00	23	107.22	108.00	-2	36,343	-0.01%
2022/08/05	4	108.25	2.1	108.27	108.00	1.9	36,295	0.01%
2022/08/04	8.1	107.44	4	107.25	108.00	4.1	36,249	0.01%
2022/08/03	2	107.25	2	107.50	108.50	0	35,932	0.00%
2022/08/02	2	107.75	7.3	107.16	108.00	-5.3	35,709	-0.01%
2022/08/01	5	108.60	5.2	108.80	109.00	-0.2	35,441	0.00%
2022/07/29	0	0.00	10	109.00	109.00	-10	35,652	-0.03%
2022/07/28	0	0.00	6.4	108.67	108.50	-6.4	35,867	-0.02%
2022/07/27	1	109.00	3.2	108.22	108.00	-2.2	36,003	-0.01%
2022/07/26	1	107.50	22	107.55	108.00	-21	35,778	-0.06%
2022/07/25	0.1	107.50	11	107.23	107.50	-11	35,635	-0.03%
2022/07/22	1	106.00	19	106.03	106.00	-18	35,447	-0.05%
2022/07/21	19	104.71	7.2	104.58	105.50	11.8	35,462	0.03%
2022/07/20	23.3	104.17	1	104.50	103.50	22.3	35,419	0.06%
2022/07/19	1.1	104.05	8	104.50	104.00	-6.9	35,511	-0.02%
2022/07/18	1	104.50	14	104.50	105.00	-13	35,446	-0.04%
2022/07/15	0	0.00	6	105.42	105.00	-6	35,469	-0.02%
2022/07/14	15.7	104.32	9.6	104.53	105.00	6.1	35,384	0.02%
2022/07/13	3.4	103.05	4	103.25	102.50	-0.6	34,910	0.00%
2022/07/12	7.1	100.36	0	0.00	100.50	7.1	34,569	0.02%
2022/07/11	0.2	101.50	1	101.00	101.00	-0.8	34,330	0.00%
2022/07/08	24.1	102.86	16	102.38	102.00	8.1	34,172	0.02%
2022/07/07	2	102.75	6	103.00	103.50	-4	33,867	-0.01%
2022/07/06	7	101.00	2	101.00	100.50	5	33,478	0.01%
2022/07/05	11.2	102.04	2.1	102.50	102.50	9.1	33,199	0.03%
2022/07/04	60.3	100.41	13.3	100.59	100.00	47	32,860	0.14%
2022/07/01	24.1	106.44	25.1	106.14	106.00	-1	32,262	0.00%
2022/06/30	14.1	109.89	4	110.00	109.00	10.1	31,744	0.03%
2022/06/29	3	111.17	0.1	112.00	111.00	2.9	31,393	0.01%
2022/06/28	0	0.00	26	111.54	112.00	-26	31,168	-0.08%
2022/06/27	3	111.17	1.1	111.95	111.00	1.9	31,040	0.01%
2022/06/24	0	0.00	2.3	109.78	110.00	-2.3	30,863	-0.01%
2022/06/23	8.1	108.81	5	107.50	108.00	3.1	30,701	0.01%
2022/06/22	3	110.00	0	0.00	109.50	3	30,281	0.01%
2022/06/21	6	111.58	2	112.00	112.00	4	30,597	0.01%
2022/06/20	2.1	109.29	8	109.88	109.00	-5.9	30,276	-0.02%
2022/06/17	25.6	110.32	1	110.00	109.50	24.6	30,071	0.08%
2022/06/16	13	112.35	3	111.50	111.50	10	29,597	0.03%
2022/06/15	3	112.00	2	112.25	112.00	1	30,439	0.00%
2022/06/14	4.1	110.51	14.2	111.33	111.50	-10.1	30,755	-0.03%
2022/06/13	8.1	111.69	26	111.87	111.50	-18	30,823	-0.06%
2022/06/10	17	114.21	2	114.75	114.00	15	30,587	0.05%
2022/06/09	7.8	114.92	10	115.05	115.50	-2.2	30,617	-0.01%
2022/06/08	10	113.75	6.1	114.16	114.00	3.9	30,518	0.01%
2022/06/07	4	113.88	2.3	114.28	113.50	1.7	30,625	0.01%
2022/06/06	4.1	115.50	10.1	115.25	115.50	-6	30,483	-0.02%
2022/06/02	8.2	114.94	10.3	114.96	114.00	-2	30,890	-0.01%
2022/06/01	11.3	114.81	49.4	114.63	114.50	-38.2	31,010	-0.12%
2022/05/31	12.1	111.96	46.2	112.03	113.00	-34.1	30,133	-0.11%
2022/05/30	1	111.00	12.1	110.13	110.50	-11.1	28,871	-0.04%
2022/05/27	5	110.10	34	110.15	110.00	-29	28,372	-0.10%
2022/05/26	2.7	108.94	37	109.88	109.00	-34.3	27,992	-0.12%
2022/05/25	2	109.50	46.5	109.24	109.50	-44.5	27,818	-0.16%
2022/05/24	1	109.00	5.6	108.50	108.00	-4.6	27,347	-0.02%
2022/05/23	6	108.58	44.2	108.49	108.00	-38.2	26,969	-0.14%
2022/05/20	3.2	107.78	26	108.29	107.00	-22.8	26,832	-0.08%
2022/05/19	1.1	107.41	27	106.76	107.50	-25.9	26,456	-0.10%
2022/05/18	4.4	106.73	75.4	106.64	107.00	-71	26,023	-0.27%
2022/05/17	0	0.00	11	105.00	105.00	-11	25,518	-0.04%
2022/05/16	2	104.00	10	104.40	104.50	-8	25,323	-0.03%
2022/05/13	0	0.00	2.1	103.50	104.00	-2.1	25,172	-0.01%
2022/05/12	6	102.50	4.1	102.50	102.00	1.9	25,217	0.01%
2022/05/11	5.1	103.51	0	0.00	103.00	5.1	25,124	0.02%
2022/05/10	1	104.00	2	104.00	104.00	-1	25,133	0.00%
2022/05/09	1	104.00	1	103.50	104.00	0	25,217	0.00%
2022/05/06	29	103.07	0	0.00	104.00	29	25,527	0.11%
2022/05/05	4	104.88	5.7	105.03	104.50	-1.7	25,631	-0.01%
2022/05/04	0	0.00	5.6	104.00	104.00	-5.6	25,602	-0.02%
2022/05/03	0	0.00	3	102.33	102.50	-3	25,586	-0.01%
2022/04/29	1	102.00	7	101.79	102.00	-6	25,993	-0.02%
2022/04/28	1	100.50	1	100.00	101.50	0	26,305	0.00%
2022/04/27	18.4	99.97	3	100.50	100.00	15.4	26,323	0.06%
2022/04/26	9.2	100.85	0	0.00	101.00	9.2	26,227	0.04%
2022/04/25	22	101.13	2	102.00	100.50	20	26,131	0.08%
2022/04/22	3	102.67	3	102.67	103.50	0	25,723	0.00%
2022/04/21	1	103.50	2	104.00	103.00	-1	26,086	0.00%
2022/04/20	5	102.10	3	102.67	103.00	2	26,106	0.01%
2022/04/19	5.1	102.41	0	0.00	102.00	5.1	26,095	0.02%
2022/04/18	3	102.50	11.6	102.53	102.50	-8.6	26,235	-0.03%
2022/04/15	0	103.50	0	0.00	103.00	0	26,622	0.00%
2022/04/14	12	104.00	2	104.25	104.00	10	27,070	0.04%
2022/04/13	7	103.86	6	103.67	104.00	1	27,740	0.00%
2022/04/12	4	102.25	4	102.63	102.00	0	29,846	0.00%
2022/04/11	32.1	102.11	1	102.00	102.00	31.1	29,853	0.10%
2022/04/08	48.1	102.92	0.5	103.00	103.00	47.6	29,736	0.16%
2022/04/07	18	103.58	11	103.45	103.00	7	29,605	0.02%
2022/04/06	1.3	104.62	0	0.00	105.00	1.3	29,253	0.00%
2022/04/01	10.4	104.77	0	0.00	104.50	10.4	28,990	0.04%
2022/03/31	0	0.00	11	106.32	106.00	-11	28,748	-0.04%
2022/03/30	5.7	105.15	2	105.25	105.50	3.7	28,608	0.01%
2022/03/29	9	105.44	0	0.00	105.50	9	28,506	0.03%
2022/03/28	0	0.00	1	106.00	106.00	-1	28,443	0.00%
2022/03/25	7.7	106.53	3	106.50	106.00	4.7	28,332	0.02%
2022/03/24	41.1	106.56	87	106.62	106.50	-45.9	28,289	-0.16%
2022/03/23	1	104.50	2	105.00	105.50	-1	27,980	0.00%
2022/03/22	2	104.00	163	104.00	104.00	-161	28,224	-0.57%	大賣/鉅額交易
2022/03/21	3	105.17	14	105.89	104.50	-11	28,256	-0.04%
2022/03/18	5	104.00	42.3	104.89	106.00	-37.3	28,271	-0.13%
2022/03/17	11.5	103.35	6	103.92	104.00	5.5	27,192	0.02%
2022/03/16	22.3	100.90	13.2	100.70	101.50	9.1	26,806	0.03%
2022/03/15	20.5	101.49	23	101.43	101.00	-2.5	26,458	-0.01%
2022/03/14	10	103.00	2	103.00	102.50	8	26,525	0.03%
2022/03/11	2	103.00	11	103.55	103.50	-9	26,516	-0.03%
2022/03/10	4	103.00	14	103.25	103.00	-10	26,500	-0.04%
2022/03/09	10.5	101.76	2	101.75	101.50	8.5	26,385	0.03%
2022/03/08	29.5	101.08	13	100.62	101.50	16.5	26,349	0.06%
2022/03/07	31.1	103.05	12	102.96	102.50	19.1	25,720	0.07%
2022/03/04	2.1	104.02	8	104.06	105.00	-5.9	25,816	-0.02%
2022/03/03	8	104.56	0	0.00	104.50	8	25,972	0.03%
2022/03/02	2	104.25	0	0.00	104.50	2	26,143	0.01%
2022/03/01	38.2	104.50	2.2	104.77	104.50	36	26,204	0.14%
2022/02/25	29	103.03	2	103.50	103.00	27	26,220	0.10%
2022/02/24	79.4	103.13	64	103.20	102.50	15.4	26,098	0.06%
2022/02/23	13	104.96	9	105.00	105.00	4	25,606	0.02%
2022/02/22	16.2	104.44	2	105.00	104.50	14.2	25,709	0.06%
2022/02/21	21.2	106.21	17	106.29	106.00	4.2	25,784	0.02%
2022/02/18	7.1	105.72	3	105.83	105.50	4.1	25,924	0.02%
2022/02/17	11.1	105.73	8.8	106.00	106.00	2.3	25,998	0.01%
2022/02/16	0.1	105.00	1	105.50	105.50	-0.9	26,003	0.00%
2022/02/15	10	104.30	15.1	104.33	104.00	-5.1	26,223	-0.02%
2022/02/14	9.1	104.06	11	104.05	104.00	-2	26,310	-0.01%
2022/02/11	6.5	105.04	1	105.50	106.00	5.5	26,318	0.02%
2022/02/10	3	106.00	35	106.49	106.50	-32	26,440	-0.12%
2022/02/09	4	106.50	5.2	105.90	106.50	-1.2	26,437	0.00%
2022/02/08	24.3	105.11	7.2	105.41	105.50	17.1	26,352	0.06%
2022/02/07	41.3	103.19	20	103.65	103.00	21.3	25,826	0.08%
2022/01/26	12.4	102.34	16	102.81	102.00	-3.6	25,471	-0.01%
2022/01/25	22.3	102.66	4	102.88	103.00	18.3	25,257	0.07%
2022/01/24	15.1	103.63	4	103.63	103.00	11.1	25,076	0.04%
2022/01/21	17.8	102.20	6	102.42	102.00	11.8	24,727	0.05%
2022/01/20	54.2	103.01	2	103.75	103.00	52.2	24,415	0.21%
2022/01/19	9.2	103.84	7.4	103.64	103.50	1.8	24,199	0.01%
2022/01/18	5.9	104.08	1.1	104.50	103.50	4.8	24,100	0.02%
2022/01/17	11.4	103.87	4	104.00	103.50	7.4	24,204	0.03%
2022/01/14	9.3	103.62	2	104.00	103.50	7.3	24,181	0.03%
2022/01/13	0.3	105.50	12	105.25	105.50	-11.7	24,050	-0.05%
2022/01/12	5.3	104.12	10	104.50	104.50	-4.7	24,214	-0.02%
2022/01/11	6.4	104.34	2	104.50	104.50	4.4	24,338	0.02%
2022/01/10	18	105.03	8	105.56	104.50	10	24,605	0.04%
2022/01/07	206.1	106.50	8	106.88	106.50	198.1	24,846	0.80%	大買/鉅額交易
2022/01/06	17	107.50	7	106.86	107.00	10	24,497	0.04%
2022/01/05	52	108.93	86.6	108.95	109.00	-34.6	23,990	-0.14%
2022/01/04	12.3	103.51	6	103.75	103.50	6.3	22,264	0.03%
2022/01/03	8.4	103.65	2	104.00	103.00	6.4	22,420	0.03%
2021/12/30	5.2	104.50	0.1	104.50	104.00	5.1	22,693	0.02%
2021/12/29	9.9	105.00	0	105.00	105.00	9.9	23,058	0.04%
2021/12/28	0	0.00	4.2	104.76	105.50	-4.2	23,528	-0.02%
2021/12/27	3	104.50	1	104.50	104.50	2	23,690	0.01%
2021/12/24	7	104.21	1	105.00	104.00	6	24,112	0.02%
2021/12/23	5	104.00	2	104.25	104.00	3	24,295	0.01%
2021/12/22	4	103.50	3	103.67	103.50	1	24,599	0.00%
2021/12/21	3.6	103.81	1	104.50	104.50	2.6	24,777	0.01%
2021/12/20	8.4	103.26	2	103.00	103.00	6.4	24,788	0.03%
2021/12/17	8.2	103.57	0	0.00	103.50	8.2	24,743	0.03%
2021/12/16	16.3	103.86	11	104.50	103.50	5.3	24,530	0.02%
2021/12/15	6	104.58	8	104.63	105.00	-2	24,606	-0.01%
2021/12/14	16	104.63	22	104.89	104.50	-6	24,867	-0.02%
2021/12/13	8	105.38	5	105.50	104.50	3	24,882	0.01%
2021/12/10	2.7	105.19	0.1	105.50	105.00	2.6	25,648	0.01%
2021/12/09	0	0.00	5.9	105.59	106.00	-5.9	25,628	-0.02%
2021/12/08	8	105.56	1	105.50	105.00	7	25,632	0.03%
2021/12/07	3.2	106.63	1.2	105.75	106.00	2	25,267	0.01%
2021/12/06	2	106.25	0	0.00	106.50	2	25,185	0.01%
2021/12/03	1.1	105.52	1.5	105.50	105.00	-0.5	25,281	0.00%
2021/12/02	7.1	105.23	4.5	106.17	105.00	2.6	25,365	0.01%
2021/12/01	6	104.50	3	105.50	105.50	3	25,219	0.01%
2021/11/30	16.3	103.87	1	104.50	103.50	15.3	25,243	0.06%
2021/11/29	7	103.57	1	102.50	103.50	6	24,913	0.02%
2021/11/26	39.7	103.96	6	104.17	103.50	33.7	24,820	0.14%
2021/11/25	11	105.41	0	0.00	105.00	11	24,927	0.04%
2021/11/24	23.2	105.31	1	105.00	105.50	22.2	24,868	0.09%
2021/11/23	12	106.29	1	106.00	106.00	11	24,601	0.04%
2021/11/22	5	106.80	2	106.50	106.50	3	24,446	0.01%
2021/11/19	12.4	106.96	3	106.67	106.50	9.4	24,384	0.04%
2021/11/18	9.3	106.75	5	107.00	107.00	4.3	24,337	0.02%
2021/11/17	11.5	107.26	1	108.00	107.00	10.5	24,205	0.04%
2021/11/16	0	0.00	1.1	108.50	108.00	-1.1	24,180	0.00%
2021/11/15	19	108.76	0.2	108.50	108.00	18.8	24,775	0.08%
2021/11/12	5	109.00	4.5	108.94	109.00	0.5	24,877	0.00%
2021/11/11	1	107.50	2	108.00	107.50	-1	24,858	0.00%
2021/11/10	5.2	109.38	15	109.03	109.00	-9.8	25,126	-0.04%
2021/11/09	20	107.50	8.3	107.64	108.00	11.7	25,521	0.05%
2021/11/08	9.1	107.17	3	107.17	107.50	6.1	25,431	0.02%
2021/11/05	1	108.50	3	108.33	109.00	-2	25,877	-0.01%
2021/11/04	2	108.00	0.5	108.00	108.00	1.5	26,297	0.01%
2021/11/03	5	107.90	2	108.00	107.50	3	26,495	0.01%
2021/11/02	5	108.00	18	108.11	107.50	-13	26,978	-0.05%
2021/11/01	10	107.25	3	107.17	106.50	7	26,974	0.03%
2021/10/29	3	107.33	1	107.00	107.00	2	27,025	0.01%
2021/10/27	2	108.25	10	108.00	108.00	-8	27,205	-0.03%
2021/10/26	8.5	108.74	13	108.77	109.00	-4.5	27,413	-0.02%
2021/10/25	4	107.88	3	108.00	108.00	1	27,459	0.00%
2021/10/22	7	108.07	9	107.94	107.50	-2	27,653	-0.01%
2021/10/21	0	0.00	5	107.50	108.00	-5	27,868	-0.02%
2021/10/20	10.9	107.44	2	107.00	107.50	8.9	27,916	0.03%
2021/10/19	20	107.30	1	107.00	107.00	19	27,785	0.07%
2021/10/18	14.1	109.28	11	109.00	107.50	3.1	28,334	0.01%
2021/10/15	6	108.75	41	108.83	109.50	-35	28,682	-0.12%
2021/10/14	8	107.31	9	106.78	106.50	-1	28,303	0.00%
2021/10/13	5	105.30	6	104.67	105.50	-1	28,537	0.00%
2021/10/12	15.1	105.23	0.4	105.00	105.00	14.7	28,786	0.05%
2021/10/08	1.2	107.00	20.2	107.43	108.00	-19	29,185	-0.06%
2021/10/07	1.2	104.85	8.1	106.75	107.00	-6.9	29,179	-0.02%
2021/10/06	8	103.81	11	104.05	103.00	-3	29,150	-0.01%
2021/10/05	22.4	101.40	1	102.00	101.50	21.4	28,786	0.07%
2021/10/04	15	103.07	1	103.02	103.00	14	28,567	0.05%
2021/10/01	32.2	103.79	10	103.30	103.00	22.2	28,543	0.08%
2021/09/30	20.1	104.85	1.8	105.22	105.00	18.3	28,439	0.06%
2021/09/29	24	104.71	3	105.00	105.00	21	28,792	0.07%
2021/09/28	13	106.50	0	0.00	106.50	13	29,592	0.04%
2021/09/27	25.4	108.02	0	0.00	107.50	25.4	29,497	0.09%
2021/09/24	6	107.50	0	0.00	107.50	6	29,530	0.02%
2021/09/23	4.1	106.76	1	107.00	106.50	3.1	29,793	0.01%
2021/09/22	10.6	106.71	4	106.50	107.00	6.6	29,774	0.02%
2021/09/17	14	107.54	6	107.50	108.50	8	29,528	0.03%
2021/09/16	3.1	108.01	0	0.00	107.50	3.1	29,476	0.01%
2021/09/15	17.5	109.50	15.2	110.23	108.50	2.4	29,612	0.01%
2021/09/14	11	107.27	9	107.50	107.50	2	29,019	0.01%
2021/09/13	14	107.32	11	106.55	106.50	3	29,065	0.01%
2021/09/10	12	107.67	1	108.00	108.00	11	29,390	0.04%
2021/09/09	9	106.89	1	106.50	107.00	8	29,660	0.03%
2021/09/08	3.1	108.16	1	109.00	107.50	2.1	29,623	0.01%
2021/09/07	20	109.00	3	108.67	108.50	17	29,547	0.06%
2021/09/06	15.1	112.00	2	111.00	111.00	13.1	29,553	0.04%
2021/09/03	21	111.95	8.1	112.37	112.50	12.9	29,849	0.04%
2021/09/02	9	111.33	9.2	111.65	111.50	-0.2	29,768	0.00%
2021/09/01	3	111.00	6.1	111.00	111.00	-3.1	29,654	-0.01%
2021/08/31	7	109.43	9	110.56	111.00	-2	29,587	-0.01%
2021/08/30	45.1	108.22	1.2	108.87	109.00	43.9	29,418	0.15%
2021/08/27	0	0.00	7	107.29	108.00	-7	29,666	-0.02%
2021/08/26	5	108.00	0	108.00	107.50	5	29,835	0.02%
2021/08/25	6	108.42	1	108.02	108.50	5	30,168	0.02%
2021/08/24	0.2	108.00	10.1	108.40	109.00	-10	30,304	-0.03%
2021/08/23	1.6	107.50	26.1	107.10	107.50	-24.5	30,576	-0.08%
2021/08/20	17.3	104.01	21	104.45	104.50	-3.7	30,649	-0.01%
2021/08/19	53.8	103.82	55	103.40	103.00	-1.2	31,163	0.00%
2021/08/18	21.1	105.00	0	0.00	107.00	21.1	30,717	0.07%
2021/08/17	7	106.86	90	106.50	106.50	-83	31,031	-0.27%
2021/08/16	3.3	107.21	1	107.02	107.50	2.3	31,124	0.01%
2021/08/13	14	109.43	36	109.50	109.00	-22	31,441	-0.07%
2021/08/12	0	0.00	4	109.13	109.00	-4	31,378	-0.01%
2021/08/11	12	107.04	10.1	107.31	109.00	1.9	31,859	0.01%
2021/08/10	14.9	109.12	0	0.00	108.50	14.9	32,440	0.05%
2021/08/09	1	111.50	5	112.00	112.00	-4	33,341	-0.01%
2021/08/06	8	112.12	8.3	111.71	112.50	-0.3	33,684	0.00%
2021/08/05	2	111.25	4	111.13	112.00	-2	34,169	-0.01%
2021/08/04	29	111.93	24	112.48	112.00	5	36,329	0.01%
2021/08/03	1	111.01	0	0.00	111.50	1	37,309	0.00%
2021/08/02	0	0.00	8	112.06	113.00	-8	37,640	-0.02%
2021/07/30	8	110.19	0.5	110.00	110.00	7.5	38,246	0.02%
2021/07/29	0	0.00	3	110.50	111.00	-3	38,400	-0.01%
2021/07/28	11.1	109.55	12.2	109.93	110.50	-1.1	39,142	0.00%
2021/07/27	6.3	110.84	7	111.50	111.50	-0.8	40,042	0.00%
2021/07/26	52.1	109.95	7.6	109.32	110.00	44.5	40,774	0.11%
2021/07/23	17	110.62	2	111.25	110.50	15	40,978	0.04%
2021/07/22	19.4	110.43	6	111.17	110.50	13.4	41,267	0.03%
2021/07/21	71	113.73	58.1	114.20	112.50	12.9	41,185	0.03%
2021/07/20	12	114.67	34	115.16	114.50	-22	40,817	-0.05%
2021/07/19	28.1	116.82	16	117.44	116.50	12.1	41,033	0.03%
2021/07/16	5.1	118.41	9	118.78	119.50	-3.9	41,627	-0.01%
2021/07/15	12	118.54	47	118.36	119.50	-35	41,646	-0.08%
2021/07/14	3	116.67	46.1	116.40	116.00	-43.1	41,038	-0.11%
2021/07/13	34	116.54	25	116.48	116.50	9	41,122	0.02%
2021/07/12	1	114.50	0	0.00	115.00	1	41,396	0.00%
2021/07/09	7	113.72	24	114.13	114.00	-17	41,770	-0.04%
2021/07/08	48	115.02	49.3	116.00	115.50	-1.3	42,184	0.00%
2021/07/07	21.7	115.84	0	115.50	115.00	21.6	42,614	0.05%
2021/07/06	5.4	116.31	20.2	116.70	116.50	-14.8	43,302	-0.03%
2021/07/05	17.3	115.23	52.1	115.36	117.00	-34.9	43,911	-0.08%
2021/07/02	16.2	111.63	2	111.51	111.50	14.2	43,223	0.03%
2021/07/01	0	0.00	10	112.00	112.00	-10	43,510	-0.02%
2021/06/30	12	112.50	1	113.00	112.00	11	43,940	0.02%
2021/06/29	2.3	112.00	6	112.08	111.50	-3.7	45,039	-0.01%
2021/06/28	5.3	111.53	4	111.88	111.50	1.2	46,909	0.00%
2021/06/25	9	113.94	3.3	114.15	113.00	5.7	47,286	0.01%
2021/06/24	7.1	112.79	11	112.91	113.00	-3.9	47,379	-0.01%
2021/06/23	1	109.03	6	110.08	111.50	-5	47,741	-0.01%
2021/06/22	13.1	109.34	2.1	109.01	108.50	11.1	48,354	0.02%
2021/06/21	15.6	109.48	4	109.25	108.50	11.6	49,335	0.02%
2021/06/18	9	112.00	5	112.90	111.50	4	50,635	0.01%
2021/06/17	19	111.63	24.2	111.76	113.00	-5.2	51,947	-0.01%
2021/06/16	5.2	112.10	4.5	112.11	111.50	0.7	54,351	0.00%
2021/06/15	19.3	112.81	6	112.58	113.00	13.3	56,251	0.02%
2021/06/11	6.1	112.84	51.9	112.41	113.50	-45.8	58,242	-0.08%
2021/06/10	12	110.63	3	111.17	110.50	9	59,189	0.02%
2021/06/09	33.7	110.60	4	110.88	109.50	29.7	60,027	0.05%
2021/06/08	10	110.70	7	110.71	110.50	3	61,243	0.00%
2021/06/07	7.2	110.43	2	110.02	110.50	5.2	62,197	0.01%
2021/06/04	11.8	111.16	6	111.42	112.00	5.8	62,654	0.01%
2021/06/03	53.2	112.72	49	111.49	111.00	4.2	62,906	0.01%
2021/06/02	67.5	114.12	51	111.58	112.00	16.5	63,414	0.03%
2021/06/01	50.3	114.44	48	114.02	114.50	2.3	64,306	0.00%
2021/05/31	69.3	111.97	69	112.89	113.50	0.4	65,255	0.00%
2021/05/28	78.5	110.62	51	111.43	111.00	27.5	66,126	0.04%
2021/05/27	25.4	108.53	21.5	108.10	109.50	3.9	66,575	0.01%
2021/05/26	60.5	112.81	51.1	111.54	111.50	9.4	67,559	0.01%
2021/05/25	75.4	112.01	83.2	112.34	112.00	-7.8	69,013	-0.01%
2021/05/24	55.4	108.60	70.3	108.99	109.50	-14.9	69,079	-0.02%
2021/05/21	4	109.13	33.7	109.01	109.50	-29.7	69,408	-0.04%
2021/05/20	82.1	105.34	55	106.37	106.00	27.1	69,516	0.04%
2021/05/19	106.2	105.71	68	105.04	105.00	38.2	70,236	0.05%	大買/
2021/05/18	23.6	104.32	40	105.45	107.00	-16.5	70,231	-0.02%
2021/05/17	74.8	99.24	44	99.30	98.20	30.8	70,387	0.04%
2021/05/14	58.9	105.00	44.8	105.64	104.50	14.1	70,236	0.02%
2021/05/13	43	102.86	25	102.78	103.00	18	70,571	0.03%
2021/05/12	47.2	100.83	40.1	100.52	102.00	7.1	70,334	0.01%
2021/05/11	58.2	108.26	6.1	107.70	107.00	52.1	69,233	0.08%
2021/05/10	26.2	113.66	7.4	113.28	113.00	18.9	69,994	0.03%
2021/05/07	24	116.15	56	115.74	117.50	-32	72,312	-0.04%
2021/05/06	7.2	111.58	37	111.99	112.50	-29.8	73,359	-0.04%
2021/05/05	20.4	110.98	14	111.86	110.00	6.4	74,195	0.01%
2021/05/04	22.9	109.37	29.9	108.56	108.50	-7	75,249	-0.01%
2021/05/03	11.2	113.50	23.8	113.03	112.50	-12.5	76,133	-0.02%
2021/04/29	19.3	116.80	6.1	117.50	116.00	13.2	78,603	0.02%
2021/04/28	46.7	117.10	23	117.22	117.00	23.7	79,282	0.03%
2021/04/27	36.1	119.15	14.1	119.33	118.50	22	80,842	0.03%
2021/04/26	20.8	118.14	10.3	118.34	117.50	10.5	81,368	0.01%
2021/04/23	18.4	118.39	21	118.10	119.00	-2.6	82,262	0.00%
2021/04/22	32	118.38	42	119.40	117.50	-10	84,441	-0.01%
2021/04/21	21	120.52	3.4	120.50	120.00	17.6	88,574	0.02%
2021/04/20	56.5	121.71	5	121.68	122.00	51.5	89,305	0.06%
2021/04/19	6.9	121.71	28.3	122.21	121.50	-21.4	90,633	-0.02%
2021/04/16	40	122.80	22.6	122.87	123.50	17.4	91,260	0.02%
2021/04/15	11.4	120.43	3.2	120.50	121.00	8.2	92,273	0.01%
2021/04/14	31.5	121.22	32	120.83	121.50	-0.5	93,500	0.00%
2021/04/13	24.4	122.44	26.9	122.54	122.50	-2.5	96,281	0.00%
2021/04/12	37.3	120.76	13.7	121.25	120.50	23.6	99,322	0.02%
2021/04/09	43	121.13	10	121.10	120.00	33	102,027	0.03%
2021/04/08	43.5	122.54	23.5	122.49	122.50	20	101,224	0.02%
2021/04/07	12.4	123.38	6.4	123.03	123.50	6	101,243	0.01%
2021/04/06	14.2	122.93	358	122.52	122.50	-343.8	101,439	-0.34%	大賣/鉅額交易
2021/04/01	66.9	122.15	37.2	122.46	121.50	29.7	101,864	0.03%
2021/03/31	176.4	124.86	371.4	124.46	124.00	-195	102,143	-0.19%	大買/大賣/鉅額交易
2021/03/30	55	129.25	99	129.52	129.50	-44	100,661	-0.04%
2021/03/29	50.4	127.91	140	128.04	128.50	-89.6	100,823	-0.09%	大賣/
2021/03/26	85.5	127.01	96	127.15	126.50	-10.5	101,700	-0.01%
2021/03/25	64.5	127.43	170.1	127.75	126.50	-105.7	101,299	-0.10%	大賣/鉅額交易
2021/03/24	55.6	128.19	94.6	128.35	128.00	-39	100,686	-0.04%
2021/03/23	846.6	132.12	272	131.25	130.50	574.6	99,806	0.58%	大買/大賣/鉅額交易
2021/03/22	434.4	129.12	89.6	128.25	130.00	344.9	98,701	0.35%	大買/鉅額交易
2021/03/19	199.5	124.44	56.7	124.57	123.50	142.8	97,546	0.15%	大買/鉅額交易
2021/03/18	94.3	129.80	148.3	130.23	129.50	-54.1	95,637	-0.06%	大賣/
2021/03/17	195.8	125.24	145.3	125.61	126.00	50.5	94,357	0.05%	大買/大賣/
2021/03/16	65.2	122.41	231.1	122.59	123.00	-165.9	92,873	-0.18%	大賣/鉅額交易
2021/03/15	9	119.74	52.6	120.70	121.00	-43.7	92,452	-0.05%
2021/03/12	38	119.24	138.3	119.35	120.00	-100.3	93,263	-0.11%	大賣/
2021/03/11	28	116.84	38.2	117.10	117.00	-10.2	94,385	-0.01%
2021/03/10	5.4	115.87	6	115.83	115.50	-0.7	93,926	0.00%
2021/03/09	16.1	113.88	31	114.27	115.00	-15	93,640	-0.02%
2021/03/08	19.4	115.06	50	114.84	113.50	-30.6	93,481	-0.03%
2021/03/05	21.9	114.74	42.5	114.13	115.00	-20.6	92,985	-0.02%
2021/03/04	53.7	113.35	18	113.78	114.50	35.7	92,545	0.04%
2021/03/03	23	115.22	19.8	114.52	115.50	3.2	91,575	0.00%
2021/03/02	39.6	113.66	25	113.90	112.00	14.6	90,689	0.02%
2021/02/26	67.8	113.26	17.1	113.00	112.00	50.7	90,179	0.06%
2021/02/25	33.3	115.44	51.4	115.15	116.50	-18.1	88,553	-0.02%
2021/02/24	35.4	112.73	46.6	112.44	110.50	-11.1	87,097	-0.01%
2021/02/23	22.4	109.86	50.7	110.40	111.50	-28.3	86,598	-0.03%
2021/02/22	78.2	112.39	52.3	112.16	111.00	25.9	86,137	0.03%
2021/02/19	46.5	110.38	48	110.43	110.00	-1.5	85,645	0.00%
2021/02/18	12.2	113.50	13.1	113.61	113.00	-1	84,850	0.00%
2021/02/17	72.2	113.66	16.8	114.00	114.00	55.4	84,908	0.07%
2021/02/05	45.7	114.18	25.3	114.78	113.50	20.4	83,928	0.02%
2021/02/04	17.2	114.20	20	114.05	114.00	-2.9	83,134	0.00%
2021/02/03	12.4	116.88	29.6	117.50	116.50	-17.2	82,680	-0.02%
2021/02/02	15.6	115.45	60	116.13	116.50	-44.5	82,107	-0.05%
2021/02/01	32.6	110.78	46.3	110.15	113.00	-13.7	81,389	-0.02%
2021/01/29	99.3	115.17	47.8	115.02	111.50	51.5	79,640	0.06%
2021/01/28	49.3	119.31	26.4	118.96	118.50	23	76,874	0.03%
2021/01/27	49.1	123.29	89.4	123.31	123.00	-40.3	75,136	-0.05%
2021/01/26	129.1	123.33	95.7	121.77	122.00	33.4	73,916	0.05%	大買/
2021/01/25	70	120.40	55.9	121.62	123.00	14.1	72,070	0.02%
2021/01/22	95.5	119.83	131.2	120.00	121.50	-35.7	70,174	-0.05%	大賣/
2021/01/21	19.1	116.55	23.1	116.62	117.00	-4	67,021	-0.01%
2021/01/20	67.7	115.68	44.1	116.44	114.50	23.6	66,129	0.04%
2021/01/19	17.5	114.94	53.3	115.53	115.00	-35.8	64,197	-0.06%
2021/01/18	46.1	112.91	24.3	113.72	114.00	21.8	63,005	0.03%
2021/01/15	122.8	115.31	89.1	115.46	115.50	33.7	61,737	0.05%	大買/
2021/01/14	72.1	113.44	148.5	113.11	116.00	-76.4	59,302	-0.13%	大賣/
2021/01/13	23.1	105.78	47.2	105.94	106.50	-24.1	54,542	-0.04%
2021/01/12	26.3	104.50	553.2	104.49	104.00	-526.9	53,983	-0.98%	大賣/鉅額交易
2021/01/11	76.2	107.91	62	106.72	107.50	14.2	53,647	0.03%
2021/01/08	42.4	107.96	545.8	106.79	108.00	-503.4	53,291	-0.94%	大賣/鉅額交易
2021/01/07	19.6	106.96	69.9	106.75	107.00	-50.4	51,832	-0.10%
2021/01/06	115.2	106.01	292.2	104.13	105.00	-176.9	50,561	-0.35%	大買/大賣/鉅額交易
2021/01/05	279.7	102.94	290.8	103.18	104.00	-11.1	47,274	-0.02%	大買/大賣/
2021/01/04	579.6	96.99	560.8	97.27	99.90	18.8	44,037	0.04%	大買/大賣/
2020/12/31	14	91.69	119	91.60	92.00	-105	40,427	-0.26%	大賣/鉅額交易
2020/12/30	18	91.51	111.2	90.96	91.60	-93.2	40,179	-0.23%	大賣/
2020/12/29	143.1	91.28	114.6	90.66	90.40	28.5	39,796	0.07%	大買/大賣/
2020/12/28	152	92.01	15.6	92.21	91.80	136.4	39,355	0.35%	大買/鉅額交易
2020/12/25	939.7	91.53	165.4	91.69	91.80	774.3	38,556	2.01%	大買/大賣/鉅額交易
2020/12/24	42	89.32	5.3	89.48	89.60	36.7	37,188	0.10%
2020/12/23	66.1	88.63	70	88.98	88.80	-3.9	37,032	-0.01%
2020/12/22	68.3	88.61	22.2	88.94	87.70	46.2	36,732	0.13%
2020/12/21	69	87.63	21.5	87.42	88.00	47.5	36,124	0.13%
2020/12/18	3.8	87.73	1	88.00	87.70	2.8	35,941	0.01%
2020/12/17	13	88.12	2	87.80	87.80	11	35,866	0.03%
2020/12/16	15	87.53	40	87.92	88.20	-25	35,716	-0.07%
2020/12/15	37.2	87.06	35	86.75	87.10	2.2	35,463	0.01%
2020/12/14	64	88.48	7	88.38	87.70	57	35,162	0.16%
2020/12/11	54.3	87.70	37	87.36	87.60	17.3	34,666	0.05%
2020/12/10	45	87.97	13.1	87.69	87.70	31.9	33,930	0.09%
2020/12/09	34.2	88.91	126	88.64	89.00	-91.8	33,480	-0.27%	大賣/
2020/12/08	99.1	88.57	19.1	88.48	87.60	80.1	32,621	0.25%
2020/12/07	50.7	86.82	135	86.25	87.90	-84.4	31,140	-0.27%	大賣/
2020/12/04	10.9	82.84	8	82.91	82.90	2.9	28,798	0.01%
2020/12/03	11.5	82.09	5	82.08	82.00	6.5	28,368	0.02%
2020/12/02	10	83.00	9	82.72	82.70	1	28,204	0.00%
2020/12/01	5	82.72	2	82.70	82.90	3	28,227	0.01%
2020/11/30	28.3	82.49	9	82.42	82.30	19.3	28,504	0.07%
2020/11/27	6	82.57	3.4	82.55	82.60	2.6	27,917	0.01%
2020/11/26	8.2	82.92	15	83.01	83.00	-6.8	27,869	-0.02%
2020/11/25	4	82.00	1.8	82.26	82.00	2.2	27,823	0.01%
2020/11/24	3	82.40	3	82.70	82.00	0	27,853	0.00%
2020/11/23	4	82.93	17.6	82.79	82.90	-13.6	27,877	-0.05%
2020/11/20	5.1	82.34	19	82.40	82.50	-14	27,738	-0.05%
2020/11/19	4.4	82.68	4	82.85	82.90	0.4	27,618	0.00%
2020/11/18	13	83.08	6	83.17	83.20	7	27,595	0.03%
2020/11/17	14.1	82.74	8.2	82.97	83.00	5.9	27,491	0.02%
2020/11/16	24.7	82.26	114.7	82.48	82.60	-90	27,885	-0.32%	大賣/
2020/11/13	30.2	81.48	3	81.90	81.40	27.2	27,577	0.10%
2020/11/12	7	81.33	27	81.83	81.90	-20	27,494	-0.07%
2020/11/11	5	81.26	7.9	81.10	81.60	-2.9	27,213	-0.01%
2020/11/10	1.1	80.78	5.5	80.78	80.80	-4.4	27,174	-0.02%
2020/11/09	6	81.15	108	80.91	81.20	-102	28,235	-0.36%	大賣/鉅額交易
2020/11/06	9	79.54	22	79.65	79.70	-13	28,321	-0.05%
2020/11/05	1	79.00	3	79.07	79.00	-2	28,488	-0.01%
2020/11/04	1	79.10	0	0.00	78.80	1	29,073	0.00%
2020/11/03	1.1	78.42	11	78.35	78.30	-9.9	29,122	-0.03%
2020/11/02	0.4	78.16	25.7	78.07	78.30	-25.3	29,432	-0.09%
2020/10/30	3	77.23	1	77.60	77.50	2	29,600	0.01%
2020/10/29	20	77.25	11	77.07	78.00	9	29,550	0.03%
2020/10/28	13.1	78.71	2	79.20	78.30	11.1	30,059	0.04%
2020/10/27	5.1	79.74	0	0.00	80.00	5.1	30,234	0.02%
2020/10/26	2.2	80.33	16.6	80.40	80.20	-14.4	30,632	-0.05%
2020/10/23	3	81.00	0	0.00	80.70	3	31,049	0.01%
2020/10/22	1	80.80	5	80.64	80.80	-4	32,073	-0.01%
2020/10/21	17	80.74	14	80.91	80.40	3	32,779	0.01%
2020/10/20	92.2	81.49	71.1	81.41	81.40	21.1	33,058	0.06%
2020/10/19	60	81.10	61	80.80	81.30	-1	33,610	0.00%
2020/10/16	16	79.14	34	79.13	78.60	-18	33,408	-0.05%
2020/10/15	6	77.73	1	78.40	78.10	5	33,847	0.01%
2020/10/14	4.1	78.20	1	78.30	78.00	3.1	34,602	0.01%
2020/10/13	13	78.48	3	78.67	78.90	10	34,800	0.03%
2020/10/12	4	78.48	13	78.54	78.70	-9	35,259	-0.03%
2020/10/08	2	77.85	8	77.88	78.00	-6	35,425	-0.02%
2020/10/07	12	77.40	1	77.50	77.40	11	35,744	0.03%
2020/10/06	4	77.88	1	77.90	77.80	3	36,066	0.01%
2020/10/05	0	0.00	4	78.20	77.70	-4	36,653	-0.01%
2020/09/30	3	77.67	4	77.80	77.40	-1	37,159	0.00%
2020/09/29	2	77.50	39	77.78	77.00	-37	37,455	-0.10%
2020/09/28	6	75.55	1	75.60	76.90	5	37,793	0.01%
2020/09/25	9.1	74.57	23.1	74.35	74.30	-14	38,001	-0.04%
2020/09/24	60	75.87	7	75.14	75.00	53	38,076	0.14%
2020/09/23	5	76.78	2	76.70	76.70	3	37,687	0.01%
2020/09/22	18	76.84	0	0.00	76.80	18	38,132	0.05%
2020/09/21	10.3	77.73	4	77.60	77.40	6.3	38,706	0.02%
2020/09/18	7	77.67	1	78.00	77.60	6	40,000	0.01%
2020/09/17	6.1	78.30	2	78.30	78.10	4.1	40,947	0.01%
2020/09/16	5.3	78.82	12	79.09	78.80	-6.7	41,362	-0.02%
2020/09/15	6.1	79.00	4	79.15	79.10	2.1	41,339	0.01%
2020/09/14	2	79.20	39	79.00	79.40	-37	41,646	-0.09%
2020/09/11	0	0.00	7	78.34	78.50	-7	41,491	-0.02%
2020/09/10	3	78.33	25	78.48	78.50	-22	41,523	-0.05%
2020/09/09	12	77.35	10	77.42	77.90	2	41,410	0.00%
2020/09/08	1	77.60	0	0.00	77.50	1	41,473	0.00%
2020/09/07	20	77.18	5	77.20	77.30	15	41,611	0.04%
2020/09/04	51	76.87	6.1	76.96	76.90	44.9	41,954	0.11%
2020/09/03	7	78.39	6	78.08	77.70	1	41,789	0.00%
2020/09/02	1	77.80	0	0.00	77.80	1	41,734	0.00%
2020/09/01	7.1	76.89	8	77.00	77.00	-0.9	42,211	0.00%
2020/08/31	13.1	77.66	2	77.70	76.90	11.1	42,474	0.03%
2020/08/28	3	77.40	0	0.00	77.50	3	42,692	0.01%
2020/08/27	14	77.69	5	77.60	77.50	9	42,988	0.02%
2020/08/26	13	78.00	5	78.20	78.20	8	43,281	0.02%
2020/08/25	1	78.10	22	78.31	78.30	-21	43,441	-0.05%
2020/08/24	48	77.98	0	0.00	77.60	48	43,891	0.11%
2020/08/21	2	78.05	3	78.13	78.20	-1	43,964	0.00%
2020/08/20	22	77.10	16	78.18	77.10	6	43,929	0.01%
2020/08/19	8	79.60	5.1	80.29	79.30	3	43,368	0.01%
2020/08/18	2.4	79.63	81.4	79.43	79.80	-79	43,283	-0.18%
2020/08/17	93.2	80.18	5	80.38	80.20	88.2	43,604	0.20%
2020/08/14	4	80.00	4	80.18	80.40	0	43,618	0.00%
2020/08/13	32	80.38	16	81.43	79.50	16	43,559	0.04%
2020/08/12	6	81.17	9	80.88	81.40	-3	42,948	-0.01%
2020/08/11	3	79.83	3	79.93	79.80	0	43,139	0.00%
2020/08/10	10.3	80.05	19	79.96	80.50	-8.8	43,407	-0.02%
2020/08/07	7	78.76	5.5	78.56	78.30	1.5	43,275	0.00%
2020/08/06	27.1	78.87	10.8	79.43	79.00	16.3	43,625	0.04%
2020/08/05	7.3	78.14	6	78.38	77.90	1.3	43,829	0.00%
2020/08/04	5.1	77.77	2	77.90	78.10	3.1	44,340	0.01%
2020/08/03	12	77.64	0	0.00	77.10	12	44,597	0.03%
2020/07/31	18	78.92	17	78.94	78.40	1	44,108	0.00%
2020/07/30	11	77.87	16	77.78	78.00	-5	43,832	-0.01%
2020/07/29	14	78.28	0	0.00	78.00	14	43,666	0.03%
2020/07/28	42.6	80.92	22	79.96	78.40	20.6	43,848	0.05%
2020/07/27	41	78.51	41	78.15	78.00	0	43,342	0.00%
2020/07/24	43	80.80	59	80.31	80.00	-16	42,760	-0.04%
2020/07/23	28	81.84	9	82.04	82.10	19	42,348	0.04%
2020/07/22	36	85.34	19	85.64	85.90	17	41,517	0.04%
2020/07/21	75.3	85.59	50.2	85.34	85.30	25.1	40,594	0.06%
2020/07/20	27.6	86.15	18	86.50	86.80	9.6	39,798	0.02%
2020/07/17	15.2	88.15	24.3	88.34	88.00	-9.1	39,066	-0.02%
2020/07/16	17	87.34	13	87.54	87.60	4	39,095	0.01%
2020/07/15	1	87.10	10.2	86.94	86.60	-9.2	38,790	-0.02%
2020/07/14	5	86.84	14	86.81	86.30	-9	39,163	-0.02%
2020/07/13	5	86.48	13	86.12	86.70	-8	39,298	-0.02%
2020/07/10	31.3	85.47	24	85.37	84.80	7.3	39,392	0.02%
2020/07/09	9	86.49	1	86.50	86.20	8	39,134	0.02%
2020/07/08	1.4	86.83	37	86.97	87.00	-35.6	38,728	-0.09%
2020/07/07	6	86.38	44	86.49	87.00	-38	38,430	-0.10%
2020/07/06	21	86.49	9.6	86.35	86.40	11.4	38,484	0.03%
2020/07/03	32	85.33	14.1	85.24	85.30	17.9	39,251	0.05%
2020/07/02	22	85.20	74.2	85.49	86.00	-52.2	39,318	-0.13%
2020/07/01	78	86.31	6	86.33	85.90	72	39,567	0.18%
2020/06/30	59	86.02	11	86.11	86.30	48	39,234	0.12%
2020/06/29	12	84.29	36	84.47	85.20	-24	38,911	-0.06%
2020/06/24	69.1	83.15	60	82.94	83.50	9.1	37,861	0.02%
2020/06/23	21	80.13	23	79.97	80.20	-2	37,387	-0.01%
2020/06/22	23	78.55	22	78.59	78.90	1	37,269	0.00%
2020/06/19	11.2	78.53	2	78.65	78.80	9.2	37,883	0.02%
2020/06/18	1	77.80	4	78.53	78.50	-3	37,988	-0.01%
2020/06/17	9	78.19	0	0.00	78.20	9	38,713	0.02%
2020/06/16	2	78.00	11	78.07	78.40	-9	40,122	-0.02%
2020/06/15	2	77.65	3	77.43	77.00	-1	41,533	0.00%
2020/06/12	5	77.54	26.4	77.47	78.00	-21.4	42,349	-0.05%
2020/06/11	27	79.88	56	78.76	78.60	-29	42,992	-0.07%
2020/06/10	21	79.22	35.2	79.77	79.90	-14.2	43,388	-0.03%
2020/06/09	4	79.73	14	79.78	79.50	-10	44,767	-0.02%
2020/06/08	6	79.33	20	79.51	79.70	-14	45,559	-0.03%
2020/06/05	10	78.05	4	78.23	78.50	6	45,175	0.01%
2020/06/04	7.3	78.43	18	78.13	78.40	-10.7	45,232	-0.02%
2020/06/03	4	78.00	17	78.01	78.10	-13	45,254	-0.03%
2020/06/02	23	77.46	38.8	77.19	77.10	-15.8	45,186	-0.03%
2020/06/01	0	76.20	23	76.12	76.20	-23	45,106	-0.05%
2020/05/29	3	75.03	4	75.25	75.80	-1	45,158	0.00%
2020/05/28	11	75.23	8.6	75.31	75.30	2.4	44,994	0.01%
2020/05/27	2	75.00	15.6	75.14	75.30	-13.6	45,453	-0.03%
2020/05/26	7	75.07	16	74.88	74.80	-9	45,969	-0.02%
2020/05/25	26	73.27	3	73.17	73.60	23	46,216	0.05%
2020/05/22	17	73.96	45	73.74	73.60	-28	46,552	-0.06%
2020/05/21	19.2	74.73	1	74.70	74.70	18.2	46,325	0.04%
2020/05/20	11.2	74.69	3	74.63	74.50	8.2	46,417	0.02%
2020/05/19	43	75.09	9.6	75.21	74.80	33.4	46,489	0.07%
2020/05/18	32	75.51	21	75.97	75.00	11	46,100	0.02%
2020/05/15	36	77.19	15	77.07	77.10	21	45,526	0.05%
2020/05/14	20	78.50	9	78.28	78.20	11	45,023	0.02%
2020/05/13	32	78.42	8	78.44	78.80	24	44,680	0.05%
2020/05/12	25	77.57	3	77.67	77.30	22	44,565	0.05%
2020/05/11	30.2	78.60	44	78.75	78.90	-13.8	44,747	-0.03%
2020/05/08	1	76.00	30	76.39	76.20	-29	44,242	-0.07%
2020/05/07	2	75.15	7	75.19	75.20	-5	44,308	-0.01%
2020/05/06	4	74.48	6.4	74.50	74.30	-2.4	44,218	-0.01%
2020/05/05	4.1	74.26	6	74.70	74.10	-1.9	44,492	0.00%
2020/05/04	43	74.48	2	74.50	74.50	41	44,768	0.09%
2020/04/30	13	76.62	32	76.50	77.00	-19	44,694	-0.04%
2020/04/29	2	75.65	2	75.75	75.60	0	44,975	0.00%
2020/04/28	8.5	75.05	12	75.04	75.20	-3.5	45,609	-0.01%
2020/04/27	0	0.00	22	74.82	74.90	-22	47,798	-0.05%
2020/04/24	1.3	73.93	6	74.00	73.80	-4.7	47,910	-0.01%
2020/04/23	1	74.10	9	74.59	74.00	-8	48,896	-0.02%
2020/04/22	18.1	73.57	0	0.00	73.90	18.1	48,768	0.04%
2020/04/21	32	74.10	2	74.20	73.50	30	48,703	0.06%
2020/04/20	9	75.89	4	76.03	76.20	5	48,171	0.01%
2020/04/17	28.2	75.87	29	75.83	75.80	-0.8	48,024	0.00%
2020/04/16	17	74.53	2	74.60	74.00	15	47,392	0.03%
2020/04/15	4	74.40	19	74.31	74.10	-15	47,157	-0.03%
2020/04/14	16	74.03	29	74.16	74.40	-13	47,387	-0.03%
2020/04/13	21	73.38	22	73.31	73.10	-1	47,485	0.00%
2020/04/10	22.1	73.56	29.6	73.79	73.90	-7.5	47,506	-0.02%
2020/04/09	18	74.90	10	75.27	74.00	8	47,817	0.02%
2020/04/08	36	73.19	44	73.95	75.00	-8	47,242	-0.02%
2020/04/07	39	71.05	37	71.12	71.20	2	45,981	0.00%
2020/04/06	36	69.86	25	69.95	70.20	11	45,466	0.02%
2020/04/01	17	70.21	3	70.30	70.00	14	44,975	0.03%
2020/03/31	22	70.11	11	70.01	69.90	11	44,733	0.02%
2020/03/30	13	69.67	12	69.92	70.00	1	44,283	0.00%
2020/03/27	20	70.95	28	70.47	70.10	-8	43,919	-0.02%
2020/03/26	16.1	70.78	5	71.06	71.00	11.1	43,204	0.03%
2020/03/25	37	71.81	40	71.71	71.40	-3	43,208	-0.01%
2020/03/24	31	70.17	68	69.85	69.40	-37	42,793	-0.09%
2020/03/23	49	67.78	27	67.76	67.50	22	43,074	0.05%
2020/03/20	55.1	69.82	41	70.09	70.80	14.1	42,561	0.03%
2020/03/19	59.8	67.51	41	68.04	66.30	18.8	41,412	0.05%
2020/03/18	19	70.32	3	70.60	70.00	16	40,185	0.04%
2020/03/17	50.8	70.93	35	71.15	70.60	15.8	39,472	0.04%
2020/03/16	40.4	72.30	5	73.90	71.10	35.4	38,858	0.09%
2020/03/13	38	70.84	33.8	71.39	74.60	4.2	38,007	0.01%
2020/03/12	90	75.99	15	75.10	74.70	75	36,846	0.20%
2020/03/11	20	79.57	16.8	79.30	78.60	3.3	35,761	0.01%
2020/03/10	8.4	79.02	3.8	79.21	79.40	4.6	35,582	0.01%
2020/03/09	16	79.38	15	79.22	79.10	1	35,358	0.00%
2020/03/06	4	80.98	3	80.90	80.80	1	35,166	0.00%
2020/03/05	19	83.16	17	83.15	82.70	2	35,040	0.01%
2020/03/04	0	0.00	7	81.30	81.70	-7	35,049	-0.02%
2020/03/03	12	81.32	6	81.58	81.00	6	34,888	0.02%
2020/03/02	31.2	79.09	11	79.23	79.20	20.2	34,638	0.06%
2020/02/27	27	80.56	3	80.90	80.30	24	34,937	0.07%
2020/02/26	8.1	81.29	2	82.20	81.10	6.1	34,982	0.02%
2020/02/25	9	81.51	29	80.48	82.30	-20	34,763	-0.06%
2020/02/24	35	80.79	0	0.00	80.70	35	34,847	0.10%
2020/02/21	9.4	81.89	40	82.01	81.70	-30.6	35,036	-0.09%
2020/02/20	9	82.91	16	82.80	82.80	-7	36,338	-0.02%
2020/02/19	15	84.20	10	83.85	83.80	5	36,346	0.01%
2020/02/18	12	83.41	1	83.21	83.40	11	36,642	0.03%
2020/02/17	8	83.99	2	83.90	83.90	6	37,750	0.02%
2020/02/14	15.6	85.16	0	0.00	84.90	15.6	38,341	0.04%
2020/02/13	13	85.65	22	85.45	84.70	-9	39,439	-0.02%
2020/02/12	17	84.66	29	84.57	85.50	-12	40,708	-0.03%
2020/02/11	1	82.50	8	82.88	82.90	-7	41,559	-0.02%
2020/02/10	21	81.58	7	82.03	82.00	14	42,608	0.03%
2020/02/07	21	82.81	1	82.80	82.90	20	43,602	0.05%
2020/02/06	63	82.68	46	83.37	83.60	17	45,059	0.04%
2020/02/05	17.2	82.20	15	81.83	82.20	2.2	46,922	0.00%
2020/02/04	4	83.60	7	83.53	82.20	-3	48,200	-0.01%
2020/02/03	7.2	80.77	14.6	79.38	82.20	-7.4	48,094	-0.02%
2020/01/31	18	83.40	16	83.61	83.20	2	47,505	0.00%
2020/01/30	122	83.66	39	83.39	83.10	83	47,070	0.18%	大買/
2020/01/20	4	92.98	19.2	92.46	92.30	-15.2	44,925	-0.03%
2020/01/17	19	92.22	53	92.11	92.30	-34	44,926	-0.08%
2020/01/16	0	0.00	19	89.83	90.00	-19	44,307	-0.04%
2020/01/15	1	90.10	12	89.97	89.90	-11	45,467	-0.02%
2020/01/14	2	89.80	5	89.90	90.00	-3	46,469	-0.01%
2020/01/13	1	89.60	2	89.00	89.60	-1	46,698	0.00%
2020/01/10	5	88.70	42	88.75	89.00	-37	47,630	-0.08%
2020/01/09	4	87.45	1	87.30	87.10	3	48,452	0.01%
2020/01/08	43	87.09	28	86.92	86.50	15	48,573	0.03%
2020/01/07	15	89.47	5.6	89.46	89.10	9.4	48,302	0.02%
2020/01/06	1	90.60	2	90.70	90.50	-1	48,395	0.00%
2020/01/03	0	0.00	7.4	91.68	91.60	-7.4	48,271	-0.02%
2020/01/02	8	90.51	27	91.49	90.80	-19	48,116	-0.04%
2019/12/31	0.2	90.70	1	91.10	90.80	-0.8	48,193	0.00%
2019/12/30	0	0.00	2	91.65	90.90	-2	48,265	0.00%
2019/12/27	0	0.00	7	91.56	91.50	-7	48,462	-0.01%
2019/12/26	1	91.00	0	0.00	90.80	1	48,560	0.00%
2019/12/25	0	0.00	2.6	90.88	91.00	-2.6	49,146	-0.01%
2019/12/24	3	91.20	0.2	90.90	90.90	2.8	49,384	0.01%
2019/12/23	2	90.80	5	91.30	91.50	-3	49,552	-0.01%
2019/12/20	0	0.00	11	91.86	91.10	-11	49,578	-0.02%
2019/12/19	5	91.70	36	91.73	92.20	-31	49,260	-0.06%
2019/12/18	6	92.57	38.2	92.38	92.40	-32.2	48,958	-0.07%
2019/12/17	6.8	91.24	3.6	91.28	91.60	3.2	48,539	0.01%
2019/12/16	7	91.37	26	91.96	91.60	-19	48,561	-0.04%
2019/12/13	0.2	90.60	13	91.55	91.00	-12.8	48,552	-0.03%
2019/12/12	17.2	91.50	12	91.68	91.00	5.2	48,727	0.01%
2019/12/11	5	91.10	18	90.83	91.30	-13	48,865	-0.03%
2019/12/10	2	90.45	2	90.20	90.30	0	49,354	0.00%
2019/12/09	2	91.25	6.1	91.23	91.00	-4.1	49,715	-0.01%
2019/12/06	1	89.80	3	90.27	90.50	-2	49,472	0.00%
2019/12/05	0.5	89.70	2	90.35	89.90	-1.5	49,467	0.00%
2019/12/04	4.5	89.10	1	89.50	89.50	3.5	49,622	0.01%
2019/12/03	4	90.08	13.8	89.62	90.00	-9.8	49,672	-0.02%
2019/12/02	9	88.23	7	88.64	88.60	2	49,485	0.00%
2019/11/29	11	88.94	6.8	88.76	88.50	4.2	49,213	0.01%
2019/11/28	1.3	90.10	0	0.00	89.80	1.3	48,897	0.00%
2019/11/27	4	90.45	3.6	90.13	90.60	0.4	49,237	0.00%
2019/11/26	4	89.78	17	90.01	89.90	-13	49,243	-0.03%
2019/11/25	16	89.56	14	89.74	89.60	2	48,294	0.00%
2019/11/22	3	92.13	8	91.79	91.40	-5	47,978	-0.01%
2019/11/21	1	91.00	14	91.52	92.50	-13	47,972	-0.03%
2019/11/20	49	92.58	52.8	91.61	91.90	-3.8	47,375	-0.01%
2019/11/19	9	92.37	76.6	92.30	92.80	-67.6	47,024	-0.14%
2019/11/18	5	90.26	18	90.31	90.50	-13	45,679	-0.03%
2019/11/15	6	90.55	27	90.21	90.10	-21	45,397	-0.05%
2019/11/14	23.2	90.35	10	90.30	89.30	13.2	45,007	0.03%
2019/11/13	10.6	89.65	7.4	89.42	89.70	3.2	44,081	0.01%
2019/11/12	5	89.18	40.4	89.94	91.00	-35.4	43,699	-0.08%
2019/11/11	15	88.71	54	88.06	87.90	-39	42,815	-0.09%
2019/11/08	40	91.49	52	91.61	90.90	-12	41,247	-0.03%
2019/11/07	1.4	90.09	52.1	90.20	90.80	-50.7	39,749	-0.13%
2019/11/06	7	89.54	53	89.88	90.40	-46	38,542	-0.12%
2019/11/05	14	89.56	39.6	89.76	90.00	-25.6	37,282	-0.07%
2019/11/04	27	88.37	67.6	87.67	89.00	-40.6	36,054	-0.11%
2019/11/01	32	83.00	109.4	83.31	84.80	-77.4	34,294	-0.23%	大賣/
2019/10/31	17	80.85	49.4	80.89	80.60	-32.4	33,093	-0.10%
2019/10/30	13	80.07	2	80.20	80.20	11	32,959	0.03%
2019/10/29	21	80.82	15	80.57	80.80	6	32,835	0.02%
2019/10/28	3	80.37	26.5	80.21	80.10	-23.5	32,576	-0.07%
2019/10/25	4	79.83	27	80.11	80.20	-23	32,470	-0.07%
2019/10/24	13	80.45	21	80.49	80.50	-8	32,252	-0.02%
2019/10/23	10	79.98	154	79.60	80.50	-144	32,630	-0.44%	大賣/鉅額交易
2019/10/22	8	79.00	21	79.32	79.50	-13	32,364	-0.04%
2019/10/21	0	0.00	14.8	77.34	77.60	-14.8	31,601	-0.05%
2019/10/18	7	77.53	40	77.68	76.90	-33	31,704	-0.10%
2019/10/17	33.3	75.59	17	76.44	77.20	16.3	30,791	0.05%
2019/10/16	0.4	74.80	7	74.96	75.00	-6.6	29,769	-0.02%
2019/10/15	14	75.11	3	75.13	74.70	11	29,704	0.04%
2019/10/14	0	0.00	43.3	74.36	74.50	-43.3	30,027	-0.14%
2019/10/09	2	73.40	6	73.30	72.90	-4	29,767	-0.01%
2019/10/08	2.2	73.80	24	73.85	74.00	-21.8	29,894	-0.07%
2019/10/07	12.5	73.53	15.8	73.67	73.40	-3.3	29,759	-0.01%
2019/10/04	3	72.10	3.4	72.26	72.70	-0.4	29,672	0.00%
2019/10/03	6.8	71.91	1	72.00	72.00	5.8	29,708	0.02%
2019/10/02	3	72.30	6	72.30	72.30	-3	29,572	-0.01%
2019/10/01	16	72.54	39.8	72.59	72.60	-23.8	29,331	-0.08%
2019/09/27	2	73.55	2	73.40	73.20	0	28,815	0.00%
2019/09/26	2	74.35	31	74.17	74.00	-29	28,901	-0.10%
2019/09/25	15	74.54	12	74.61	74.80	3	28,895	0.01%
2019/09/24	6	74.60	13	75.08	74.90	-7	29,218	-0.02%
2019/09/23	10.4	74.38	8	74.63	74.70	2.4	29,240	0.01%
2019/09/20	5	73.96	8	74.18	74.50	-3	29,577	-0.01%
2019/09/19	21	74.12	3	73.80	73.50	18	29,314	0.06%
2019/09/18	24.1	74.39	45	74.59	74.40	-20.9	29,144	-0.07%
2019/09/17	34.2	74.83	34	74.73	74.60	0.2	29,059	0.00%
2019/09/16	8	75.76	7	75.69	76.00	1	29,303	0.00%
2019/09/12	24	75.21	17.4	75.73	76.00	6.6	29,068	0.02%
2019/09/11	6.2	74.65	8	74.73	74.50	-1.8	28,869	-0.01%
2019/09/10	8.4	74.04	15	74.20	74.10	-6.6	28,884	-0.02%
2019/09/09	1	75.60	5	74.60	74.70	-4	29,030	-0.01%
2019/09/06	3	75.07	3	75.57	75.00	0	29,372	0.00%
2019/09/05	4	75.10	14	74.87	74.90	-10	29,587	-0.03%
2019/09/04	11	74.36	3	74.20	74.30	8	29,815	0.03%
2019/09/03	4	73.78	1	74.00	73.60	3	29,905	0.01%
2019/09/02	8.3	74.02	3	74.00	74.00	5.3	30,251	0.02%
2019/08/30	2.8	73.84	35.8	73.57	74.20	-33	30,587	-0.11%
2019/08/29	14	71.90	61	71.99	71.90	-47	30,724	-0.15%
2019/08/28	12.8	72.13	2	72.25	72.40	10.8	31,041	0.03%
2019/08/27	3.4	72.14	13.4	72.25	72.20	-10	31,307	-0.03%
2019/08/26	20	71.80	21.2	71.78	72.00	-1.2	31,562	0.00%
2019/08/23	27	73.43	2	73.60	73.30	25	31,812	0.08%
2019/08/22	13	73.74	2	73.90	73.90	11	32,267	0.03%
2019/08/21	4.2	73.58	9.2	73.38	73.50	-5	34,158	-0.01%
2019/08/20	5	72.50	3	72.50	72.40	2	34,127	0.01%
2019/08/19	7	72.34	7	72.44	72.40	0	34,491	0.00%
2019/08/16	8	71.60	1	72.60	72.00	7	35,197	0.02%
2019/08/15	13	71.65	1	71.70	71.60	12	35,147	0.03%
2019/08/14	11	72.97	1	73.00	72.60	10	35,268	0.03%
2019/08/13	1	73.20	0	0.00	72.90	1	35,218	0.00%
2019/08/12	7	73.64	8	73.84	73.70	-1	35,749	0.00%
2019/08/08	8	73.23	1	73.10	73.10	7	36,472	0.02%
2019/08/07	12	73.17	21	73.39	72.90	-9	37,306	-0.02%
2019/08/06	13	72.17	3	73.00	73.30	10	37,843	0.03%
2019/08/05	40	73.65	10	73.05	72.80	30	37,786	0.08%
2019/08/02	197	75.89	22	76.14	75.50	175	37,404	0.47%	大買/鉅額交易
2019/08/01	5	77.86	6	78.03	77.90	-1	37,162	0.00%
2019/07/31	1	77.90	6	78.52	78.60	-5	37,041	-0.01%
2019/07/30	12	78.02	9	78.12	77.80	3	37,167	0.01%
2019/07/29	4	78.28	3	78.27	78.40	1	37,511	0.00%
2019/07/26	2.4	78.43	1	78.50	78.40	1.4	37,626	0.00%
2019/07/25	23.2	78.42	23	78.36	78.60	0.2	37,671	0.00%
2019/07/24	23.2	81.24	81	81.27	81.30	-57.8	37,192	-0.16%
2019/07/23	51	80.80	5	81.08	80.90	46	36,534	0.13%
2019/07/22	3.6	80.67	30.4	80.62	80.60	-26.8	36,414	-0.07%
2019/07/19	2	79.50	23	79.90	79.30	-21	36,308	-0.06%
2019/07/18	27	79.32	5	79.26	79.00	22	36,773	0.06%
2019/07/17	32	79.45	6	80.15	79.30	26	37,533	0.07%
2019/07/16	15	79.99	75	79.98	80.00	-60	37,702	-0.16%
2019/07/15	51	76.92	34	77.41	78.10	17	38,121	0.04%
2019/07/12	25	77.82	17	77.84	77.60	8	40,175	0.02%
2019/07/11	46	78.39	12	78.53	78.20	34	41,245	0.08%
2019/07/10	5	77.84	3.4	78.25	77.90	1.6	42,238	0.00%
2019/07/09	2	77.90	5	77.92	77.90	-3	43,101	-0.01%
2019/07/08	9	78.63	3	78.77	79.00	6	43,727	0.01%
2019/07/05	1	78.10	4	78.08	78.20	-3	44,148	-0.01%
2019/07/04	5	77.90	3	77.80	77.70	2	44,538	0.00%
2019/07/03	7	77.73	1	78.00	77.50	6	44,768	0.01%
2019/07/02	4	79.08	6.6	79.36	79.10	-2.6	45,091	-0.01%
2019/07/01	6	79.28	20.1	79.18	79.40	-14.1	45,435	-0.03%
2019/06/28	8	77.61	6	77.70	77.40	2	46,469	0.00%
2019/06/27	14	77.61	13	77.65	77.40	1	48,925	0.00%
2019/06/26	11.2	76.21	1.4	76.51	76.30	9.8	49,037	0.02%
2019/06/25	5	76.80	5	76.38	76.40	0	48,862	0.00%
2019/06/24	1	76.00	4	76.33	77.10	-3	48,644	-0.01%
2019/06/21	19	78.35	35	77.53	76.80	-16	48,291	-0.03%
2019/06/20	10	77.69	24	77.38	77.70	-14	47,665	-0.03%
2019/06/19	10	76.83	41	76.93	77.20	-31	47,481	-0.07%
2019/06/18	15.2	76.03	33	76.10	75.90	-17.8	46,966	-0.04%
2019/06/17	22.1	75.90	32.7	76.22	76.40	-10.6	46,586	-0.02%
2019/06/14	16.1	74.86	25	75.13	75.10	-8.9	46,296	-0.02%
2019/06/13	12	73.78	13	73.93	74.20	-1	45,938	0.00%
2019/06/12	42	72.79	45	72.61	73.70	-3	45,892	-0.01%
2019/06/11	11.1	72.22	11	72.47	72.40	0.1	45,480	0.00%
2019/06/10	27	72.00	7	71.96	72.10	20	45,277	0.04%
2019/06/06	32	71.27	6	71.30	71.10	26	44,971	0.06%
2019/06/05	19	72.07	4	71.65	71.00	15	44,606	0.03%
2019/06/04	19	72.32	20	72.00	71.80	-1	44,249	0.00%
2019/06/03	16.5	72.55	15	72.94	73.40	1.5	43,903	0.00%
2019/05/31	15	73.71	27	74.14	73.90	-12	43,607	-0.03%
2019/05/30	15	72.90	29	73.10	73.40	-14	42,989	-0.03%
2019/05/29	7	70.30	12	71.16	72.20	-5	42,844	-0.01%
2019/05/28	19.2	71.39	6	71.60	71.20	13.2	42,521	0.03%
2019/05/27	2	71.55	3	71.57	71.40	-1	40,574	0.00%
2019/05/24	29	71.53	7	71.60	71.40	22	40,541	0.05%
2019/05/23	43	72.13	17	71.73	71.50	26	40,262	0.06%
2019/05/22	25.1	74.46	30	74.10	74.00	-5	39,723	-0.01%
2019/05/21	7	74.94	2.9	75.09	75.00	4.2	39,988	0.01%
2019/05/20	16	74.96	0	0.00	75.00	16	39,825	0.04%
2019/05/17	20.6	75.05	2.4	75.52	74.70	18.2	39,707	0.05%
2019/05/16	57.9	76.65	1	78.00	75.90	56.9	39,278	0.14%
2019/05/15	34	77.80	50	77.95	77.80	-16	38,512	-0.04%
2019/05/14	40.1	79.56	1	79.50	79.70	39.1	37,886	0.10%
2019/05/13	7	81.60	14	82.02	81.20	-7	37,563	-0.02%
2019/05/10	5	83.78	5	84.44	83.70	0	37,575	0.00%
2019/05/09	21	85.17	8	84.79	84.30	13	37,560	0.03%
2019/05/08	1.8	85.96	0	0.00	85.90	1.8	37,350	0.00%
2019/05/07	3	86.90	12	86.93	86.60	-9	37,276	-0.02%
2019/05/06	23	85.56	17	85.89	84.90	6	37,269	0.02%
2019/05/03	8.2	87.78	2	88.10	88.20	6.2	36,812	0.02%
2019/05/02	2	86.50	32	86.69	86.90	-30	36,616	-0.08%
2019/04/30	2	86.70	2.8	87.29	86.90	-0.8	36,365	0.00%
2019/04/29	8	87.90	4	87.88	87.80	4	36,026	0.01%
2019/04/26	6	87.10	41	87.23	87.40	-35	35,703	-0.10%
2019/04/25	30.8	86.41	21.6	86.77	86.80	9.2	35,423	0.03%
2019/04/24	9.2	86.54	4.2	87.47	86.90	5	35,170	0.01%
2019/04/23	15.2	88.07	28	87.42	88.30	-12.8	34,864	-0.04%
2019/04/22	40.3	88.29	44	88.15	87.80	-3.7	34,003	-0.01%
2019/04/19	43.7	89.61	34.2	90.04	88.90	9.5	33,706	0.03%
2019/04/18	59.4	94.14	46.9	93.43	91.60	12.5	32,619	0.04%
2019/04/17	69	91.78	101	91.25	91.80	-32	30,553	-0.10%	大賣/
2019/04/16	10	90.36	28.8	90.04	89.90	-18.8	29,346	-0.06%
2019/04/15	11.3	88.87	74.6	88.94	89.30	-63.3	28,411	-0.22%
2019/04/12	14.2	86.15	50	86.11	86.50	-35.8	27,828	-0.13%
2019/04/11	10	83.93	18	83.98	83.80	-8	27,456	-0.03%
2019/04/10	1.2	82.87	75	83.00	83.00	-73.8	26,990	-0.27%
2019/04/09	3	82.07	4.8	82.33	82.50	-1.8	26,686	-0.01%
2019/04/08	5.4	82.22	26	82.74	82.40	-20.6	26,501	-0.08%
2019/04/03	12	81.28	30	81.73	81.90	-18	25,825	-0.07%
2019/04/02	17.2	82.50	29.6	82.38	82.00	-12.4	25,304	-0.05%
2019/04/01	38.2	79.97	187	80.20	80.80	-148.8	23,838	-0.62%	大賣/鉅額交易
2019/03/29	1	71.60	5.1	73.16	73.50	-4.1	21,133	-0.02%
2019/03/28	23	71.86	5	72.00	71.80	18	21,058	0.09%
2019/03/27	1.4	71.90	2	71.95	71.90	-0.6	21,359	0.00%
2019/03/26	5.4	71.80	7	71.66	71.80	-1.6	21,516	-0.01%
2019/03/25	10	71.30	0	0.00	71.20	10	21,784	0.05%
2019/03/22	2	72.70	33	72.97	73.00	-31	21,732	-0.14%
2019/03/21	5	73.00	9	72.68	73.00	-4	21,996	-0.02%
2019/03/20	3.4	72.11	0	0.00	72.40	3.4	22,458	0.02%
2019/03/19	0	0.00	1	72.60	72.30	-1	23,024	0.00%
2019/03/18	2	71.75	14	71.63	72.00	-12	23,226	-0.05%
2019/03/15	12.2	70.91	0	0.00	70.60	12.2	23,470	0.05%
2019/03/14	11	70.91	5	70.84	71.10	6	23,311	0.03%
2019/03/13	12	70.72	0	0.00	70.70	12	24,214	0.05%
2019/03/12	1.4	71.13	5	71.30	71.20	-3.6	24,353	-0.01%
2019/03/11	2	70.60	0.8	70.60	70.40	1.2	24,453	0.00%
2019/03/08	15	70.79	0	0.00	70.70	15	24,916	0.06%
2019/03/07	19	72.13	4	72.00	71.60	15	25,765	0.06%
2019/03/05	2	71.70	0.4	72.00	71.90	1.6	26,787	0.01%
2019/03/04	20.2	71.78	8	71.91	72.20	12.2	26,928	0.05%
2019/02/27	14.3	72.75	6	72.77	72.70	8.3	26,754	0.03%
2019/02/26	13	72.94	19	73.44	72.80	-6	26,722	-0.02%
2019/02/25	2.2	73.31	30.4	73.07	73.40	-28.2	26,937	-0.10%
2019/02/22	5	73.26	21.8	73.38	73.50	-16.8	27,267	-0.06%
2019/02/21	33	73.30	24	73.65	73.80	9	27,552	0.03%
2019/02/20	17.2	73.20	54	73.10	73.20	-36.8	27,545	-0.13%
2019/02/19	10	71.70	24.3	71.87	72.00	-14.3	27,169	-0.05%
2019/02/18	0.2	71.00	15	71.30	71.00	-14.8	27,351	-0.05%
2019/02/15	4	70.65	4	71.20	70.30	0	27,533	0.00%
2019/02/14	1	71.90	5	71.70	71.40	-4	27,638	-0.01%
2019/02/13	2	72.20	20	72.30	72.00	-18	27,733	-0.06%
2019/02/12	11	71.85	19	71.58	72.00	-8	27,694	-0.03%
2019/02/11	8.3	70.31	1	70.10	69.90	7.3	27,543	0.03%
2019/01/30	2.8	69.96	3.4	70.00	70.00	-0.6	27,311	0.00%
2019/01/29	13	70.22	120	70.23	69.90	-107	27,329	-0.39%	大賣/鉅額交易
2019/01/28	2	70.80	5.2	70.82	70.80	-3.2	27,288	-0.01%
2019/01/25	0	0.00	2	70.80	70.70	-2	27,511	-0.01%
2019/01/24	0	0.00	27.1	69.92	70.00	-27.1	27,455	-0.10%
2019/01/23	5	70.20	79	70.09	69.70	-74	27,740	-0.27%
2019/01/22	1.4	70.50	5	70.40	70.70	-3.6	27,933	-0.01%
2019/01/21	5.1	71.00	0	0.00	71.20	5.1	28,393	0.02%
2019/01/18	0	0.00	101	70.60	70.80	-101	29,728	-0.34%	大賣/鉅額交易
2019/01/17	2.2	70.21	4	70.58	70.40	-1.8	30,927	-0.01%
2019/01/16	2.2	69.93	2	70.20	70.20	0.2	31,610	0.00%
2019/01/15	6.3	70.47	16	70.28	70.30	-9.7	31,959	-0.03%
2019/01/14	7.2	68.74	7	68.70	68.70	0.2	32,168	0.00%
2019/01/11	10	70.20	9	69.93	69.40	1	33,547	0.00%
2019/01/10	4	69.33	1	69.20	69.30	3	33,515	0.01%
2019/01/09	1.1	69.16	8	69.83	69.90	-6.9	33,515	-0.02%
2019/01/08	3	68.70	1.6	68.65	68.60	1.4	33,510	0.00%
2019/01/07	5	68.76	12	69.10	69.30	-7	33,710	-0.02%
2019/01/04	24.8	67.36	8	67.53	67.60	16.8	33,606	0.05%
2019/01/03	8	68.93	182.8	68.70	68.90	-174.8	33,646	-0.52%	大賣/鉅額交易
2019/01/02	5	70.54	6	70.20	70.10	-1	33,501	0.00%
2018/12/28	2.4	70.72	16	70.98	70.80	-13.6	33,856	-0.04%
2018/12/27	6.4	71.16	2	70.80	70.80	4.4	34,100	0.01%
2018/12/26	2.3	70.69	0	0.00	70.20	2.3	34,354	0.01%
2018/12/25	1	70.20	2	70.75	70.70	-1	34,538	0.00%
2018/12/24	1	70.90	2	71.00	71.40	-1	35,126	0.00%
2018/12/20	2.4	71.17	8	71.64	71.50	-5.6	35,804	-0.02%
2018/12/19	0	0.00	12	71.28	71.80	-12	35,643	-0.03%
2018/12/18	0	0.00	12	70.24	70.80	-12	35,873	-0.03%
2018/12/17	1	71.60	6	71.73	71.10	-5	36,093	-0.01%
2018/12/14	15	71.74	3	71.53	71.50	12	36,528	0.03%
2018/12/13	3.4	72.50	14	72.32	73.00	-10.6	36,813	-0.03%
2018/12/12	10	71.08	20	70.80	71.20	-10	37,341	-0.03%
2018/12/11	8	68.65	5.8	69.02	68.40	2.2	37,568	0.01%
2018/12/10	213.1	68.15	29	67.86	67.70	184.1	37,759	0.49%	大買/鉅額交易
2018/12/07	17	69.44	1	69.30	69.10	16	37,568	0.04%
2018/12/06	41.2	69.39	1	69.00	69.00	40.2	37,365	0.11%
2018/12/05	6	72.05	10	72.10	71.60	-4	36,597	-0.01%
2018/12/04	5	73.34	24.6	73.56	73.40	-19.6	36,922	-0.05%
2018/12/03	7.4	73.73	29.6	73.72	74.00	-22.2	36,977	-0.06%
2018/11/30	5.2	73.03	11	73.43	71.90	-5.8	36,598	-0.02%
2018/11/29	30.5	72.67	6	73.35	72.40	24.5	35,692	0.07%
2018/11/28	8	72.63	28.8	72.58	73.10	-20.8	35,289	-0.06%
2018/11/27	6.6	70.48	25	70.50	70.70	-18.4	34,839	-0.05%
2018/11/26	8	71.15	4	70.95	71.00	4	34,800	0.01%
2018/11/23	3.8	70.15	4.6	70.14	70.00	-0.8	34,663	0.00%
2018/11/22	19	69.67	0	0.00	69.50	19	34,653	0.05%
2018/11/21	8.4	69.99	24	69.23	70.60	-15.6	34,466	-0.05%
2018/11/20	21.2	71.41	15	71.81	71.00	6.2	34,147	0.02%
2018/11/19	8.1	73.39	4	73.50	73.40	4.1	33,901	0.01%
2018/11/16	7.2	74.24	4	74.20	74.30	3.2	34,199	0.01%
2018/11/15	2	72.75	7	73.53	74.50	-5	35,037	-0.01%
2018/11/14	78	74.00	4.4	73.25	73.30	73.6	34,998	0.21%
2018/11/13	1.1	74.61	3	74.47	74.40	-1.9	34,972	-0.01%
2018/11/12	8	76.10	8	75.85	76.20	0	34,899	0.00%
2018/11/09	7	75.99	4	75.70	76.10	3	35,101	0.01%
2018/11/08	18	76.85	2.6	76.92	76.60	15.4	35,138	0.04%
2018/11/06	17	78.03	5	77.90	77.30	12	35,016	0.03%
2018/11/05	26.4	80.93	12	79.92	80.00	14.4	35,081	0.04%
2018/11/02	107.4	80.49	112	79.59	81.00	-4.6	35,222	-0.01%	大買/大賣/
2018/11/01	104.8	79.22	10.2	79.63	79.90	94.6	35,105	0.27%	大買/
2018/10/31	0.6	78.80	184	78.62	78.80	-183.4	35,267	-0.52%	大賣/鉅額交易
2018/10/30	7.5	75.84	8.2	75.75	76.40	-0.7	35,030	0.00%
2018/10/29	166.2	76.03	2	77.05	75.50	164.2	35,063	0.47%	大買/鉅額交易
2018/10/26	78.2	78.16	214.2	78.82	76.20	-136	35,074	-0.39%	大賣/鉅額交易
2018/10/17	35.3	69.31	18	70.24	68.10	17.3	34,592	0.05%
2018/10/16	22.1	70.06	10	70.13	70.40	12	33,758	0.04%
2018/10/15	35	70.69	6.4	70.77	70.50	28.6	33,489	0.09%
2018/10/12	24	70.69	41	70.50	71.90	-17	33,508	-0.05%
2018/10/11	113	70.77	29	70.66	70.10	84	33,512	0.25%	大買/
2018/10/09	19	75.72	20	75.50	75.30	-1	32,293	0.00%
2018/10/08	23.4	75.54	0	0.00	75.50	23.4	32,342	0.07%
2018/10/05	31	75.73	10	75.69	75.60	21	32,631	0.06%
2018/10/04	41	76.97	7.2	76.30	76.20	33.9	32,542	0.10%
2018/10/03	14	77.77	3	77.63	77.80	11	32,668	0.03%
2018/10/02	51	78.73	5	78.52	78.10	46	32,896	0.14%
2018/10/01	23	79.81	30	79.93	79.90	-7	32,641	-0.02%
2018/09/28	6	78.92	7	79.13	79.20	-1	32,840	0.00%
2018/09/27	2	78.10	21	78.15	78.70	-19	32,499	-0.06%
2018/09/26	44.1	77.40	22	77.54	77.30	22.1	32,279	0.07%
2018/09/25	4.4	75.81	7	75.93	76.10	-2.7	32,142	-0.01%
2018/09/21	10.1	75.36	5.7	75.40	75.80	4.4	32,370	0.01%
2018/09/20	9	75.77	0	0.00	75.60	9	32,265	0.03%
2018/09/19	2.6	76.12	0	0.00	76.40	2.6	32,294	0.01%
2018/09/18	6	76.33	2	76.20	75.80	4	32,335	0.01%
2018/09/17	3.3	77.66	2	77.75	77.80	1.3	32,456	0.00%
2018/09/14	1	77.70	11	77.64	77.90	-10	32,799	-0.03%
2018/09/13	32	76.12	9	76.39	76.00	23	32,828	0.07%
2018/09/12	9	77.81	1	78.00	77.00	8	32,740	0.02%
2018/09/11	15.4	77.25	9	76.34	77.70	6.4	32,803	0.02%
2018/09/10	64	75.26	10.1	75.24	75.10	53.9	33,096	0.16%
2018/09/07	73	78.13	6	77.90	77.70	67	32,715	0.20%
2018/09/06	38.3	79.41	16.1	79.27	79.30	22.2	32,743	0.07%
2018/09/05	6	80.25	3	80.43	80.10	3	32,558	0.01%
2018/09/04	16	80.26	8	80.25	80.10	8	32,939	0.02%
2018/09/03	20	80.20	6	80.20	80.10	14	33,317	0.04%
2018/08/31	27	80.51	5	80.50	80.50	22	34,592	0.06%
2018/08/30	38	81.16	8	81.41	80.90	30	35,372	0.08%
2018/08/29	2	81.25	1	81.40	81.40	1	35,704	0.00%
2018/08/28	8.2	81.01	0	0.00	81.20	8.2	35,877	0.02%
2018/08/27	47.1	81.01	11	80.91	81.00	36.1	36,077	0.10%
2018/08/24	28	80.85	1	81.10	81.10	27	36,106	0.07%
2018/08/23	5	81.34	4	81.63	81.80	1	37,143	0.00%
2018/08/22	0.2	81.80	1	81.50	81.70	-0.8	37,444	0.00%
2018/08/21	3	81.03	1	81.20	81.00	2	37,825	0.01%
2018/08/20	30	81.25	2	81.25	81.00	28	38,555	0.07%
2018/08/17	9	81.39	12	81.68	81.10	-3	39,047	-0.01%
2018/08/16	14	80.98	10	81.38	81.20	4	39,033	0.01%
2018/08/15	62	80.69	43	80.54	81.10	19	38,932	0.05%
2018/08/14	55.1	82.07	23	81.37	81.30	32.1	38,576	0.08%
2018/08/13	82	85.07	7.8	84.88	83.80	74.2	37,744	0.20%
2018/08/10	43	85.57	2	85.75	85.90	41	37,559	0.11%
2018/08/09	2	85.30	7	85.34	85.20	-5	37,496	-0.01%
2018/08/08	41	84.55	27	85.00	85.00	14	37,984	0.04%
2018/08/07	61	84.95	15	84.99	84.40	46	38,653	0.12%
2018/08/06	95	84.28	13	84.38	84.60	82	40,277	0.20%
2018/08/03	0	0.00	1	83.80	83.80	-1	40,685	0.00%
2018/08/02	4	82.93	5	83.60	82.80	-1	40,725	0.00%
2018/08/01	5	83.74	8	84.11	84.10	-3	40,747	-0.01%
2018/07/31	1	83.60	1	84.00	83.80	0	40,718	0.00%
2018/07/30	3	84.07	15	83.97	84.20	-12	40,734	-0.03%
2018/07/27	3	83.33	8.1	83.20	83.20	-5.1	40,533	-0.01%
2018/07/26	8	82.69	22	82.83	83.50	-14	40,985	-0.03%
2018/07/25	17.1	82.58	14	82.98	82.70	3.1	41,156	0.01%
2018/07/24	16.2	85.31	18.2	85.37	85.20	-2	41,023	0.00%
2018/07/23	0	0.00	7	85.37	85.50	-7	40,405	-0.02%
2018/07/20	2.6	85.16	4	84.88	85.30	-1.4	40,448	0.00%
2018/07/19	6	85.05	27	84.97	85.20	-21	40,634	-0.05%
2018/07/18	6	84.20	16	84.13	84.10	-10	41,177	-0.02%
2018/07/17	27	83.05	4	82.95	82.90	23	41,148	0.06%
2018/07/16	114	83.00	56	83.01	82.80	58	41,273	0.14%	大買/
2018/07/13	4	82.15	10	82.46	82.90	-6	42,018	-0.01%
2018/07/12	8.2	81.21	0	0.00	81.20	8.2	42,639	0.02%
2018/07/11	14.4	81.24	4	81.53	81.60	10.4	42,885	0.02%
2018/07/10	5	80.52	0	0.00	80.50	5	42,680	0.01%
2018/07/09	0	0.00	1	81.60	80.80	-1	42,584	0.00%
2018/07/06	13	80.51	5.1	80.38	80.50	8	42,830	0.02%
2018/07/05	1	81.30	1	81.20	81.20	0	42,840	0.00%
2018/07/04	10.3	81.40	10	81.10	81.60	0.3	43,143	0.00%
2018/07/03	9.1	80.80	44	80.61	80.70	-34.9	43,802	-0.08%
2018/07/02	18.2	81.79	7	81.31	81.00	11.2	44,386	0.03%
2018/06/29	7.2	81.44	6	82.45	83.20	1.2	44,722	0.00%
2018/06/28	21	80.65	7.1	80.74	80.50	14	46,328	0.03%
2018/06/27	8	81.00	1	81.00	80.90	7	46,430	0.02%
2018/06/26	28	80.67	0	0.00	81.00	28	46,386	0.06%
2018/06/25	22.1	81.87	0	0.00	81.50	22.1	46,072	0.05%
2018/06/22	27	82.13	4	82.23	82.30	23	45,973	0.05%
2018/06/21	22.4	82.98	6	83.00	82.70	16.4	45,954	0.04%
2018/06/20	12	82.47	11.8	82.44	83.00	0.2	46,402	0.00%
2018/06/19	25	83.30	3	83.60	83.00	22	46,024	0.05%
2018/06/15	12	84.72	4	84.80	85.00	8	45,391	0.02%
2018/06/14	21	85.94	12.1	85.88	85.50	9	44,934	0.02%
2018/06/13	12	87.67	1	87.90	87.80	11	44,377	0.02%
2018/06/12	52	87.54	1	87.80	87.70	51	45,087	0.11%
2018/06/11	10	87.52	0	0.00	87.40	10	45,024	0.02%
2018/06/08	40	89.36	7	90.99	88.30	33	45,184	0.07%
2018/06/07	29.1	90.04	40	90.47	91.20	-10.9	44,916	-0.02%
2018/06/06	1	89.00	10.2	89.03	89.10	-9.2	44,888	-0.02%
2018/06/05	10.1	88.05	52.6	87.76	88.10	-42.5	45,553	-0.09%
2018/06/04	7	87.74	37.5	87.59	87.80	-30.5	45,573	-0.07%
2018/06/01	3	86.33	3.4	86.66	86.60	-0.4	45,724	0.00%
2018/05/31	16	86.81	6	86.08	85.70	10	45,907	0.02%
2018/05/30	9	86.99	8	86.75	87.40	1	45,020	0.00%
2018/05/29	8	88.08	25	88.20	87.60	-17	44,829	-0.04%
2018/05/28	8	88.65	22	88.56	88.80	-14	44,821	-0.03%
2018/05/25	7	85.90	17	85.74	86.50	-10	44,419	-0.02%
2018/05/24	5	84.20	1.4	84.35	84.10	3.6	44,188	0.01%
2018/05/23	6	84.20	2	84.10	83.60	4	44,702	0.01%
2018/05/22	8	84.21	5	85.20	84.00	3	45,124	0.01%
2018/05/21	6	85.08	1	84.80	85.00	5	45,700	0.01%
2018/05/18	5.8	84.15	2.1	84.49	83.90	3.7	46,339	0.01%
2018/05/17	8	84.89	78.6	84.82	84.20	-70.6	47,022	-0.15%
2018/05/16	8	84.84	8.5	84.71	84.60	-0.5	47,215	0.00%
2018/05/15	24	87.59	18	87.33	86.00	6	47,488	0.01%
2018/05/14	40.2	88.68	75	88.91	89.00	-34.8	48,662	-0.07%
2018/05/11	3	84.07	23	84.43	85.00	-20	47,388	-0.04%
2018/05/10	0	0.00	10	82.55	82.90	-10	47,391	-0.02%
2018/05/09	59.2	82.02	5	82.02	81.80	54.2	47,644	0.11%
2018/05/08	2	82.10	4	82.13	82.60	-2	48,053	0.00%
2018/05/07	8	81.46	3	81.70	81.60	5	48,209	0.01%
2018/05/04	4.2	80.44	0.1	80.70	80.40	4.1	48,519	0.01%
2018/05/03	15.4	80.48	5	80.60	80.10	10.4	48,855	0.02%
2018/05/02	33	82.65	2	82.10	81.80	31	48,950	0.06%
2018/04/30	11	82.60	2	82.30	82.90	9	49,029	0.02%
2018/04/27	5	81.08	1	81.40	81.50	4	49,363	0.01%
2018/04/26	68	80.66	6.1	81.44	80.60	61.9	49,915	0.12%
2018/04/25	19	80.08	9.1	80.02	80.40	9.9	50,957	0.02%
2018/04/24	59	81.04	31	81.10	80.60	28	51,057	0.05%
2018/04/23	32.9	83.22	7	83.17	83.00	25.9	50,484	0.05%
2018/04/20	11	83.91	4	83.98	84.00	7	50,371	0.01%
2018/04/19	17	83.89	11	84.00	85.00	6	50,547	0.01%
2018/04/18	21	85.20	5	84.80	84.80	16	50,204	0.03%
2018/04/17	26	86.74	5	86.68	86.50	21	50,087	0.04%
2018/04/16	15	87.20	2	87.90	87.60	13	50,333	0.03%
2018/04/13	22	87.11	7	87.03	87.00	15	50,506	0.03%
2018/04/12	6.1	87.04	2	87.10	86.80	4.1	50,851	0.01%
2018/04/11	10.1	87.56	3	88.53	87.30	7.1	51,181	0.01%
2018/04/10	12	86.98	0	0.00	87.00	12	51,411	0.02%
2018/04/09	19	86.93	5	87.42	87.40	14	51,757	0.03%
2018/04/03	27	87.23	21	87.11	87.20	6	51,281	0.01%
2018/04/02	31	88.52	11	88.60	88.10	20	50,921	0.04%
2018/03/31	105	88.96	13	89.55	88.50	92	50,680	0.18%	大買/
2018/03/30	13	91.78	15	91.47	91.40	-2	48,765	0.00%
2018/03/29	21.3	90.04	3	90.30	90.00	18.3	48,632	0.04%
2018/03/28	8.2	90.38	3	90.27	90.10	5.2	48,333	0.01%
2018/03/27	5	91.12	12	91.24	91.20	-7	48,237	-0.01%
2018/03/26	23.1	89.97	25	90.02	90.20	-1.9	48,082	0.00%
2018/03/23	26	90.87	11	91.16	90.40	15	48,202	0.03%
2018/03/22	6	92.82	3	92.77	92.80	3	48,376	0.01%
2018/03/21	2.8	92.53	3	92.53	92.40	-0.2	48,263	0.00%
2018/03/20	8	92.58	5	92.60	92.60	3	48,615	0.01%
2018/03/19	7	92.97	13	93.25	92.90	-6	48,662	-0.01%
2018/03/16	15	93.15	1	93.60	92.80	14	48,767	0.03%
2018/03/15	18	93.29	15	93.67	93.40	3	48,424	0.01%
2018/03/14	24	93.60	13	93.78	93.30	11	48,939	0.02%
2018/03/13	22.2	95.85	27	95.70	95.20	-4.8	48,868	-0.01%
2018/03/12	51	93.92	26	93.92	94.30	25	48,136	0.05%
2018/03/09	35	91.47	119	91.11	91.90	-84	48,311	-0.17%	大賣/
2018/03/08	6.2	89.49	27	89.54	89.40	-20.8	48,434	-0.04%
2018/03/07	33.3	88.82	12	89.44	88.50	21.3	48,600	0.04%
2018/03/06	5.5	88.46	10	88.06	88.20	-4.5	49,225	-0.01%
2018/03/05	14	87.32	7	87.21	87.00	7	49,994	0.01%
2018/03/02	11	87.22	15	87.27	87.80	-4	49,680	-0.01%
2018/03/01	29.2	87.91	3	87.93	87.90	26.2	49,850	0.05%
2018/02/27	19.3	89.07	9	89.47	88.10	10.3	49,752	0.02%
2018/02/26	13	89.28	5	89.50	88.80	8	49,448	0.02%
2018/02/23	41	88.76	8	89.16	88.90	33	49,325	0.07%
2018/02/22	7.2	87.88	2	87.95	87.90	5.2	49,530	0.01%
2018/02/21	20	88.49	8	88.66	88.20	12	49,335	0.02%
2018/02/12	61	87.98	0	0.00	87.60	61	48,915	0.12%
2018/02/09	42.1	87.17	19	87.45	87.50	23.1	48,743	0.05%
2018/02/08	18	89.31	9	89.54	89.00	9	48,453	0.02%
2018/02/07	37.3	90.43	28	90.18	90.00	9.3	49,905	0.02%
2018/02/06	71.3	89.48	8	89.96	89.20	63.3	49,153	0.13%
2018/02/05	57	92.99	22.1	93.02	92.80	34.9	47,142	0.07%
2018/02/02	10.1	94.62	12	95.18	95.20	-1.9	47,140	0.00%
2018/02/01	1.5	93.77	1	94.40	93.50	0.5	47,024	0.00%
2018/01/31	26.5	92.35	15	92.73	92.20	11.5	46,756	0.02%
2018/01/30	39	93.94	4	94.13	93.60	35	46,299	0.08%
2018/01/29	6.6	94.69	117.1	94.64	94.70	-110.6	46,043	-0.24%	大賣/鉅額交易
2018/01/26	8	95.56	14	95.81	95.40	-6	45,847	-0.01%
2018/01/25	10	95.92	27	95.83	95.40	-17	45,486	-0.04%
2018/01/24	29.3	96.02	10.6	96.04	95.90	18.7	44,848	0.04%
2018/01/23	5.1	96.31	22	95.93	96.90	-16.9	44,696	-0.04%
2018/01/22	13.1	96.95	16.3	96.61	96.60	-3.2	44,513	-0.01%
2018/01/19	29.2	96.33	110	95.59	96.90	-80.8	43,848	-0.18%	大賣/
2018/01/18	23.1	94.62	29.3	94.42	93.80	-6.2	42,486	-0.01%
2018/01/17	0	0.00	9	93.28	93.40	-9	42,043	-0.02%
2018/01/16	16	93.46	0	0.00	93.40	16	41,887	0.04%
2018/01/15	8	93.09	9	93.06	93.30	-1	41,766	0.00%
2018/01/12	54	91.94	1	92.10	91.80	53	41,540	0.13%
2018/01/11	17.1	91.48	9	91.39	91.40	8.1	41,459	0.02%
2018/01/10	29	90.93	5.1	90.87	90.80	23.9	40,939	0.06%
2018/01/09	12.3	92.19	1	91.80	91.80	11.3	40,640	0.03%
2018/01/08	26	92.03	20	92.00	91.80	6	40,616	0.01%
2018/01/05	30.1	92.06	31	92.09	93.00	-0.9	40,275	0.00%
2018/01/04	37.2	92.74	2	92.70	92.60	35.2	39,996	0.09%
2018/01/03	56	94.41	7	94.73	94.00	49	39,819	0.12%
2018/01/02	3	95.13	7	95.24	95.00	-4	39,215	-0.01%