鴻海 (2317)-兆豐-大安券商分點個股進出

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
143.0
漲跌
▼5.0
漲幅
-3.38%
成交量
132,464張
產業
上市其他電子類股
5891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-大安券商分點個股進出

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-大安券商分點個股進出
兆豐-大安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
2024/04/19	11.4	142.41	28.3	142.74	143.00	-16.9	97,247	-0.02%
2024/04/18	0	0.00	6	146.42	148.00	-6	95,526	-0.01%
2024/04/17	67.2	146.38	3.1	145.70	146.50	64.1	94,851	0.07%
2024/04/16	12.3	139.69	22	140.05	141.00	-9.7	93,480	-0.01%
2024/04/15	15.1	147.23	17	146.00	146.00	-1.9	90,976	0.00%
2024/04/12	407.2	150.63	441	151.26	150.50	-33.8	89,690	-0.04%	大買/大賣/
2024/04/11	53.5	149.53	23.1	149.57	150.00	30.4	87,961	0.03%
2024/04/10	51.5	156.68	30	155.00	154.50	21.5	85,355	0.03%
2024/04/09	40.2	157.61	45	160.07	158.00	-4.8	84,044	-0.01%
2024/04/08	3.1	158.00	2	158.25	158.00	1.1	82,682	0.00%
2024/04/03	40.6	155.72	13.5	157.09	159.00	27.1	81,311	0.03%
2024/04/02	28.2	152.63	28	154.04	159.00	0.2	79,344	0.00%
2024/04/01	6.1	153.95	6	153.33	150.50	0.1	76,692	0.00%
2024/03/29	18.4	153.40	16	151.91	150.00	2.4	75,560	0.00%
2024/03/28	13	153.35	14	154.36	155.50	-1	73,210	0.00%
2024/03/27	19.1	145.72	27	145.80	148.50	-8	70,339	-0.01%
2024/03/26	47.4	143.94	6	142.55	142.00	41.4	68,483	0.06%
2024/03/25	561	146.47	556.2	146.00	145.50	4.8	66,381	0.01%	大買/大賣/
2024/03/22	22.1	145.79	16.5	145.71	145.50	5.6	64,505	0.01%
2024/03/21	9.5	141.16	23.3	141.53	142.50	-13.8	61,032	-0.02%
2024/03/20	12.1	139.17	9.4	138.94	138.00	2.7	58,649	0.00%
2024/03/19	30.1	134.06	13.6	134.34	136.00	16.5	55,781	0.03%
2024/03/18	36.6	133.17	16.2	134.00	136.00	20.4	53,182	0.04%
2024/03/15	10	131.70	60.8	131.02	132.00	-50.8	49,532	-0.10%
2024/03/14	216	119.96	210.5	120.39	121.00	5.5	43,236	0.01%	大買/大賣/
2024/03/13	2,104.1	120.01	2,096	120.03	120.50	8.1	40,314	0.02%	大買/大賣/
2024/03/12	2,413.4	117.53	2,559.9	114.52	119.00	-146.6	34,910	-0.42%	大買/大賣/鉅額交易
2024/03/11	746	107.99	761.3	106.64	109.50	-15.3	29,389	-0.05%	大買/大賣/
2024/03/08	4.1	105.12	7	106.21	105.00	-2.9	27,431	-0.01%
2024/03/07	0	0.00	0.6	108.00	107.50	-0.6	26,533	0.00%
2024/03/06	0	0.00	1	106.50	106.50	-1	26,183	0.00%
2024/03/05	1	107.00	7.1	107.92	106.50	-6.1	26,190	-0.02%
2024/03/04	2,100.1	103.78	2,128.4	103.04	106.50	-28.3	25,463	-0.11%	大買/大賣/
2024/03/01	1	102.00	0	0.00	102.00	1	24,125	0.00%
2024/02/29	0.1	103.00	0	0.00	103.00	0.1	24,041	0.00%
2024/02/27	618	103.63	616.1	103.87	103.50	1.9	23,750	0.01%	大買/大賣/
2024/02/26	433	103.00	438	103.50	103.50	-5	23,649	-0.02%	大買/大賣/
2024/02/23	0	0.00	5.1	103.50	103.00	-5.1	23,790	-0.02%
2024/02/22	4	103.25	0	0.00	103.50	4	24,119	0.02%
2024/02/20	331	103.55	332	103.70	103.50	-1	24,762	0.00%	大買/大賣/
2024/02/19	300	101.50	305.1	102.01	103.00	-5.1	24,617	-0.02%	大買/大賣/
2024/02/16	1,702.2	101.21	1,702	101.50	101.50	0.2	25,053	0.00%	大買/大賣/
2024/02/15	3	101.50	236	101.71	101.00	-233	25,287	-0.92%	大賣/鉅額交易
2024/02/05	500	101.50	518	101.86	101.50	-18	25,125	-0.07%	大買/大賣/
2024/02/02	1.2	102.00	0	0.00	102.00	1.2	25,105	0.00%
2024/02/01	1	103.00	2	102.50	103.00	-1	25,344	0.00%
2024/01/31	1,101	102.00	1,100	102.50	102.50	1	25,428	0.00%	大買/大賣/
2024/01/30	50.3	102.50	50	103.00	102.00	0.3	25,581	0.00%
2024/01/29	1,104.2	102.50	1,102	103.00	102.50	2.2	25,927	0.01%	大買/大賣/
2024/01/26	401	102.00	400	102.50	102.50	1	26,364	0.00%	大買/大賣/
2024/01/25	50	101.50	56.1	101.55	102.00	-6.1	26,353	-0.02%
2024/01/24	0	0.00	3	100.67	100.50	-3	26,387	-0.01%
2024/01/23	82.1	100.69	83.4	100.68	101.00	-1.3	27,103	0.00%
2024/01/22	4	100.00	40	100.00	99.90	-36	29,035	-0.12%
2024/01/19	0.2	100.50	1	100.50	100.50	-0.8	29,204	0.00%
2024/01/18	10.2	99.40	0	0.00	99.90	10.2	29,563	0.03%
2024/01/17	6.1	99.44	1	98.60	98.60	5.1	29,936	0.02%
2024/01/16	52	99.99	51	100.49	100.00	1	30,976	0.00%
2024/01/15	34.3	100.50	33	101.50	100.00	1.3	31,922	0.00%
2024/01/12	608.3	101.00	607	100.50	100.50	1.3	32,081	0.00%	大買/大賣/
2024/01/11	1.3	100.42	2	101.25	100.50	-0.8	32,209	0.00%
2024/01/10	5.4	100.50	0	0.00	100.00	5.4	32,083	0.02%
2024/01/09	32.3	101.94	1	101.50	101.00	31.3	31,963	0.10%
2024/01/08	4.2	102.50	0	0.00	101.50	4.2	31,828	0.01%
2024/01/05	235	104.50	5	104.10	104.00	230	31,693	0.73%	大買/鉅額交易
2024/01/04	103	104.50	101	104.89	104.00	2	31,937	0.01%	大買/大賣/
2024/01/03	50	104.50	51	104.99	104.50	-1	32,154	0.00%
2024/01/02	0.2	104.50	15	104.50	105.00	-14.8	32,305	-0.05%
2023/12/29	378	104.24	377.6	104.50	104.50	0.4	32,250	0.00%	大買/大賣/
2023/12/28	700	103.64	702	104.00	104.00	-2	32,274	-0.01%	大買/大賣/
2023/12/27	26	103.88	4	103.50	103.50	22	32,180	0.07%
2023/12/26	500	103.77	500	104.00	104.00	0	32,097	0.00%	大買/大賣/
2023/12/25	0	0.00	1	103.50	103.50	-1	32,284	0.00%
2023/12/22	0.2	103.50	328	103.50	103.50	-327.8	32,363	-1.01%	大賣/鉅額交易
2023/12/21	1.2	103.00	0	0.00	103.50	1.2	32,468	0.00%
2023/12/20	0.3	102.50	3	103.50	104.50	-2.8	32,160	-0.01%
2023/12/19	50	102.00	59	102.42	102.50	-9	31,507	-0.03%
2023/12/18	386.1	101.03	387	101.50	102.00	-0.9	31,329	0.00%	大買/大賣/
2023/12/15	1,001	101.00	1,003	101.50	101.50	-2	31,177	-0.01%	大買/大賣/
2023/12/14	2.1	101.50	21.6	101.99	102.00	-19.5	30,726	-0.06%
2023/12/13	52	101.00	51	101.49	101.00	1	30,500	0.00%
2023/12/12	500.1	101.50	506	101.00	101.00	-5.9	30,839	-0.02%	大買/大賣/
2023/12/11	7	100.57	3	101.00	101.00	4	30,769	0.01%
2023/12/08	141	101.50	143	101.50	101.50	-2	30,658	-0.01%	大買/大賣/
2023/12/07	2.1	101.00	1	101.50	101.00	1.1	30,887	0.00%
2023/12/06	2.5	101.20	1	101.50	101.00	1.5	30,950	0.00%
2023/12/05	301.1	101.17	302	101.32	101.00	-0.9	30,895	0.00%	大買/大賣/
2023/12/04	0.2	101.22	0	101.00	101.00	0.2	30,773	0.00%
2023/12/01	4.2	100.64	0	0.00	100.50	4.2	30,811	0.01%
2023/11/30	461.1	101.45	458	101.50	101.50	3.1	30,592	0.01%	大買/大賣/
2023/11/29	100	101.50	103	102.00	102.00	-3	30,267	-0.01%	大賣/
2023/11/28	1.2	102.08	0	0.00	102.50	1.2	29,970	0.00%
2023/11/27	0.5	101.52	0	0.00	101.50	0.5	30,482	0.00%
2023/11/24	2.1	101.50	0	0.00	101.50	2.1	30,442	0.01%
2023/11/22	4.3	103.44	2	102.00	102.00	2.3	31,063	0.01%
2023/11/21	0	102.00	1	102.00	102.50	-1	30,942	0.00%
2023/11/20	1,100	101.00	1,111	101.51	101.00	-11	31,170	-0.04%	大買/大賣/
2023/11/17	0	0.00	8.4	102.26	102.50	-8.4	30,949	-0.03%
2023/11/16	2	100.75	14.5	101.02	101.00	-12.4	30,387	-0.04%
2023/11/15	6.2	100.00	4	100.63	100.50	2.2	30,054	0.01%
2023/11/14	581.3	100.33	586.7	100.66	100.00	-5.4	29,488	-0.02%	大買/大賣/
2023/11/13	3.1	97.93	1	98.20	97.70	2.1	29,120	0.01%
2023/11/10	1.3	97.14	0	0.00	97.20	1.3	29,544	0.00%
2023/11/09	20	97.90	4	97.98	97.90	16	30,337	0.05%
2023/11/08	31.1	96.81	0.8	97.00	97.00	30.3	30,321	0.10%
2023/11/07	4.8	95.78	1	95.80	96.10	3.8	30,373	0.01%
2023/11/06	54.1	96.80	2	97.40	96.40	52.1	30,281	0.17%
2023/11/03	84.4	95.51	6	95.68	95.80	78.4	29,982	0.26%
2023/11/02	1	96.40	1	97.20	97.00	0	29,758	0.00%
2023/11/01	160.5	95.89	8	96.04	95.60	152.5	30,097	0.51%	大買/鉅額交易
2023/10/31	114.2	95.68	4	96.25	96.50	110.2	30,309	0.36%	大買/鉅額交易
2023/10/30	29.9	95.18	108	94.60	94.50	-78.1	29,933	-0.26%	大賣/
2023/10/27	15.2	98.25	0	0.00	98.20	15.2	28,083	0.05%
2023/10/26	2.3	98.47	1.6	98.68	98.50	0.7	28,036	0.00%
2023/10/25	60.2	99.10	4	98.80	99.00	56.2	27,773	0.20%
2023/10/24	23.7	98.38	6.2	98.67	98.30	17.5	27,620	0.06%
2023/10/23	1,325	100.56	1,102	101.00	100.50	223	26,288	0.85%	大買/大賣/鉅額交易
2023/10/20	1.2	103.07	1	104.50	103.50	0.2	25,919	0.00%
2023/10/19	1,102.2	103.98	1,051	104.50	103.50	51.2	25,714	0.20%	大買/大賣/
2023/10/18	103	105.01	101.3	105.50	105.50	1.7	25,514	0.01%	大買/大賣/
2023/10/17	0.1	106.50	0	0.00	106.50	0.1	25,614	0.00%
2023/10/16	0	0.00	3	107.00	107.00	-3	26,265	-0.01%
2023/10/13	0	0.00	5	106.80	107.50	-5	26,851	-0.02%
2023/10/12	100	106.50	120	106.97	107.00	-20	27,096	-0.07%	大賣/
2023/10/11	4	106.00	16	106.13	106.00	-12	27,348	-0.04%
2023/10/06	115	105.26	59.2	105.89	105.50	55.8	27,369	0.20%	大買/
2023/10/05	3	103.17	81	103.50	103.50	-78	27,528	-0.28%
2023/10/04	1,103.1	102.50	1,100	103.00	103.00	3.1	27,645	0.01%	大買/大賣/
2023/10/03	1,095	103.89	1,095	104.00	104.00	0	27,599	0.00%	大買/大賣/
2023/10/02	12	104.50	0	0.00	104.50	12	27,816	0.04%
2023/09/28	1,102	103.00	1,100	103.50	104.00	2	28,735	0.01%	大買/大賣/
2023/09/27	11.6	104.00	0	0.00	104.00	11.6	29,226	0.04%
2023/09/26	53.3	104.03	50	104.50	104.00	3.3	30,286	0.01%
2023/09/25	4	105.38	1	105.00	105.50	3	31,242	0.01%
2023/09/21	1.1	105.09	0	0.00	105.00	1.1	32,181	0.00%
2023/09/20	2	106.00	0	0.00	106.00	2	32,555	0.01%
2023/09/19	1.3	106.73	2	107.00	106.50	-0.7	33,360	0.00%
2023/09/15	1	106.50	1.1	106.91	106.00	-0.1	35,058	0.00%
2023/09/13	21	106.00	0	0.00	106.00	21	35,116	0.06%
2023/09/12	0	0.00	4	107.00	107.50	-4	35,594	-0.01%
2023/09/11	0.1	106.00	0	0.00	105.00	0.1	35,679	0.00%
2023/09/08	1.1	105.50	1	105.00	106.00	0.1	35,975	0.00%
2023/09/07	1	105.50	1	106.00	105.50	0	36,936	0.00%
2023/09/06	3	106.00	7.2	106.15	106.00	-4.1	38,325	-0.01%
2023/09/05	0.3	107.00	1.2	106.50	107.00	-0.9	38,319	0.00%
2023/09/04	1.1	106.00	2.6	106.44	106.50	-1.6	38,384	0.00%
2023/09/01	0	0.00	24	107.00	107.50	-24	38,403	-0.06%
2023/08/31	9.2	106.50	14	106.07	106.50	-4.8	38,772	-0.01%
2023/08/30	54	106.02	1	107.00	106.00	53	38,234	0.14%
2023/08/29	465.3	106.28	452	106.11	106.00	13.3	38,783	0.03%	大買/大賣/
2023/08/28	0.2	108.66	3	108.50	108.00	-2.8	38,485	-0.01%
2023/08/25	0.4	108.50	2	108.00	108.00	-1.6	39,185	0.00%
2023/08/24	53.1	109.98	56.1	110.28	109.50	-3	40,302	-0.01%
2023/08/23	1	106.50	2	107.00	106.50	-1	40,756	0.00%
2023/08/22	3	106.50	3	106.83	106.50	0	41,061	0.00%
2023/08/21	0.1	106.50	0	0.00	106.00	0.1	41,271	0.00%
2023/08/18	4.7	106.03	2	106.00	106.00	2.7	41,354	0.01%
2023/08/17	2	105.50	4	106.75	106.50	-2	41,432	0.00%
2023/08/16	28	106.30	2	106.00	105.50	26	41,323	0.06%
2023/08/15	33.4	108.43	3	107.17	107.00	30.4	41,146	0.07%
2023/08/14	2	110.50	4.3	109.51	110.00	-2.3	40,542	-0.01%
2023/08/11	0.2	109.00	0	0.00	108.50	0.2	40,690	0.00%
2023/08/10	0	0.00	8	109.94	110.00	-8	41,012	-0.02%
2023/08/09	0.3	110.50	3	110.83	110.50	-2.8	41,109	-0.01%
2023/08/08	0	0.00	0.1	110.50	110.50	-0.1	41,947	0.00%
2023/08/07	346	110.34	301	110.50	109.50	45	41,823	0.11%	大買/大賣/
2023/08/04	0	0.00	2	110.75	111.00	-2	41,358	0.00%
2023/08/02	0.1	108.50	0	0.00	108.00	0.1	41,384	0.00%
2023/08/01	0	0.00	2	110.00	110.50	-2	40,993	0.00%
2023/07/31	4	110.38	45	109.50	108.50	-41	40,803	-0.10%
2023/07/28	3	109.67	0	0.00	109.50	3	40,510	0.01%
2023/07/27	3	111.00	1	112.50	110.50	2	40,589	0.00%
2023/07/26	2	111.50	1	111.00	111.50	1	40,899	0.00%
2023/07/25	4	111.25	11.5	110.60	112.00	-7.5	40,721	-0.02%
2023/07/24	0	0.00	36	107.01	108.00	-36	39,989	-0.09%
2023/07/21	3.1	107.34	2	107.50	107.50	1.1	40,226	0.00%
2023/07/20	0.7	108.00	0.3	109.00	108.00	0.4	40,260	0.00%
2023/07/19	665	111.00	664.1	110.58	108.50	0.9	40,018	0.00%	大買/大賣/
2023/07/18	153	112.00	166.1	111.99	112.00	-13.1	39,654	-0.03%	大買/大賣/
2023/07/17	0.1	110.00	2	110.50	110.50	-1.9	39,110	0.00%
2023/07/14	0	0.00	1.5	109.33	109.50	-1.5	38,735	0.00%
2023/07/13	0.1	108.50	1	107.50	107.00	-0.9	38,284	0.00%
2023/07/12	169	106.70	174	107.00	107.50	-5	38,042	-0.01%	大買/大賣/
2023/07/11	15.4	104.51	1	105.00	105.00	14.4	37,842	0.04%
2023/07/10	7.2	105.42	0	0.00	104.50	7.2	37,828	0.02%
2023/07/07	13	105.42	7	105.00	105.50	6	37,756	0.02%
2023/07/06	807.3	105.51	801	106.00	105.50	6.3	37,732	0.02%	大買/大賣/
2023/07/05	22	109.32	1	108.50	108.50	21	36,789	0.06%
2023/07/04	50.1	111.37	7.1	111.64	110.00	43	36,139	0.12%
2023/07/03	12	114.63	7.4	114.59	115.00	4.6	35,462	0.01%
2023/06/30	5	112.00	3.1	112.82	113.00	1.9	34,309	0.01%
2023/06/29	15.1	113.77	1	114.00	113.00	14.1	33,829	0.04%
2023/06/28	3.1	115.00	7.1	115.01	115.00	-4	33,522	-0.01%
2023/06/27	110	114.11	106	114.53	114.00	4	33,179	0.01%	大買/大賣/
2023/06/26	707.2	114.00	707.2	114.86	115.50	0	32,601	0.00%	大買/大賣/
2023/06/21	3.1	112.50	3	113.00	113.00	0.1	32,082	0.00%
2023/06/19	1,003	112.50	1,001	112.50	112.50	2	31,892	0.01%	大買/大賣/
2023/06/16	2.1	111.01	8	112.25	111.00	-6	31,825	-0.02%
2023/06/15	3	111.50	17.3	111.50	111.50	-14.3	31,398	-0.05%
2023/06/14	3	112.00	3	112.33	112.50	0	31,855	0.00%
2023/06/13	10.4	112.36	41.2	112.60	112.50	-30.8	31,723	-0.10%
2023/06/12	142	110.93	135.5	109.46	110.50	6.5	30,901	0.02%	大買/大賣/
2023/06/09	1.2	107.50	2.5	107.50	108.00	-1.4	29,760	0.00%
2023/06/08	2	107.25	1	107.00	107.00	1	29,876	0.00%
2023/06/07	2	107.75	2	107.25	108.00	0	30,051	0.00%
2023/06/06	505	106.50	502	107.00	107.00	3	30,703	0.01%	大買/大賣/
2023/06/05	8	107.81	20	107.50	107.50	-12	30,622	-0.04%
2023/06/02	1,074	107.52	1,058	108.00	108.00	16	31,419	0.05%	大買/大賣/
2023/06/01	71	107.60	107.4	107.72	108.00	-36.4	31,156	-0.12%	大賣/
2023/05/31	250.1	106.07	241.2	106.33	106.50	8.9	30,871	0.03%	大買/大賣/
2023/05/30	105	107.20	94.7	107.46	107.00	10.3	30,356	0.03%	大買/
2023/05/29	961.5	103.51	967.1	104.22	105.50	-5.6	29,635	-0.02%	大買/大賣/
2023/05/26	4.1	102.61	1	102.50	102.50	3.1	29,233	0.01%
2023/05/25	2	102.75	0	0.00	102.50	2	28,999	0.01%
2023/05/24	0	0.00	2	102.75	103.00	-2	28,936	-0.01%
2023/05/23	4	102.63	0	0.00	102.50	4	28,904	0.01%
2023/05/22	53.1	102.50	1	103.00	103.00	52.1	28,907	0.18%
2023/05/19	53.2	102.51	51	102.50	103.00	2.2	29,083	0.01%
2023/05/18	1.1	103.00	0	0.00	103.00	1.1	29,193	0.00%
2023/05/17	1	102.00	1	103.00	102.50	0	29,333	0.00%
2023/05/16	0.1	102.50	0	0.00	102.00	0.1	28,993	0.00%
2023/05/15	6.1	102.34	0	102.50	102.00	6.1	28,601	0.02%
2023/05/12	184	105.50	183.4	105.77	102.50	0.6	28,557	0.00%	大買/大賣/
2023/05/11	184	105.50	183.4	105.77	105.00	0.6	27,867	0.00%	大買/大賣/
2023/05/09	123.1	106.13	94.1	106.00	106.50	29	28,140	0.10%	大買/
2023/05/08	1	105.00	4	105.13	105.00	-3	28,301	-0.01%
2023/05/05	1	105.50	0.4	105.00	105.00	0.6	28,849	0.00%
2023/05/04	2	105.00	0.1	105.50	105.00	1.9	29,465	0.01%
2023/05/03	2	105.50	1	105.50	105.50	1	29,917	0.00%
2023/05/02	602	105.50	621	105.48	106.00	-19	30,781	-0.06%	大買/大賣/
2023/04/28	0	0.00	2	104.00	104.50	-2	31,312	-0.01%
2023/04/27	1	103.50	0	0.00	103.50	1	31,454	0.00%
2023/04/26	102.4	103.74	113	104.00	103.50	-10.6	31,624	-0.03%	大買/大賣/
2023/04/25	0.1	103.00	19	103.47	103.00	-18.9	31,354	-0.06%
2023/04/24	0	0.00	7	103.57	103.50	-7	31,215	-0.02%
2023/04/21	1.1	104.05	1.1	105.00	104.00	0	31,240	0.00%
2023/04/20	0	0.00	1.2	104.46	104.50	-1.2	31,018	0.00%
2023/04/19	1	104.00	1	104.50	104.00	0	31,244	0.00%
2023/04/18	0	0.00	2	104.00	104.50	-2	31,266	-0.01%
2023/04/17	2	104.00	0	0.00	104.00	2	31,594	0.01%
2023/04/14	300	104.08	304.2	104.49	104.50	-4.2	32,030	-0.01%	大買/大賣/
2023/04/12	1	103.00	1	103.00	102.50	0	32,302	0.00%
2023/04/11	2.3	103.07	0	0.00	103.50	2.3	32,585	0.01%
2023/04/10	1	103.50	0	0.00	103.00	1	32,478	0.00%
2023/04/07	0.1	103.50	1	103.50	103.00	-1	32,418	0.00%
2023/04/06	51	103.02	52	103.56	103.50	-1	32,371	0.00%
2023/03/31	0.1	104.50	0	0.00	104.00	0.1	31,976	0.00%
2023/03/30	0	0.00	1.6	104.01	104.50	-1.6	32,025	-0.01%
2023/03/29	1	104.00	1	104.00	103.50	0	32,165	0.00%
2023/03/28	1.2	103.08	20	103.00	103.00	-18.8	32,556	-0.06%
2023/03/27	3	104.17	0	0.00	103.50	3	32,645	0.01%
2023/03/24	68	105.49	129.4	105.28	105.50	-61.4	33,306	-0.18%	大賣/
2023/03/23	1	103.50	1	104.50	103.50	0	32,568	0.00%
2023/03/22	2	103.50	0	0.00	103.50	2	32,454	0.01%
2023/03/21	3.1	103.48	1	104.00	103.50	2.1	32,672	0.01%
2023/03/20	3	102.67	2	103.00	102.50	1	32,644	0.00%
2023/03/17	701	104.00	704	104.00	103.50	-3	32,828	-0.01%	大買/大賣/
2023/03/16	1	102.50	1	102.00	102.00	0	32,303	0.00%
2023/03/15	0	0.00	1	103.00	102.50	-1	32,585	0.00%
2023/03/14	3	102.00	2.7	102.50	102.00	0.3	33,160	0.00%
2023/03/13	0	0.00	3	102.50	103.00	-3	33,434	-0.01%
2023/03/10	7.2	101.93	1	102.00	102.00	6.2	34,333	0.02%
2023/03/09	141.3	102.98	136	103.00	102.50	5.3	34,973	0.02%	大買/大賣/
2023/03/08	2	104.50	1.1	104.95	104.00	0.9	35,167	0.00%
2023/03/07	150	104.83	151.3	104.97	105.00	-1.3	35,211	0.00%	大買/大賣/
2023/03/06	0	0.00	8	103.62	103.50	-8	34,782	-0.02%
2023/03/03	1	102.50	4.3	102.97	102.50	-3.3	34,733	-0.01%
2023/03/02	5	102.00	0	0.00	102.50	5	34,949	0.01%
2023/03/01	101	101.49	103	101.50	102.00	-2	35,010	-0.01%	大買/大賣/
2023/02/24	4	101.63	3	102.83	101.00	1	34,736	0.00%
2023/02/23	351.2	102.50	352	103.00	103.00	-0.8	34,341	0.00%	大買/大賣/
2023/02/22	1.1	101.55	0	0.00	102.00	1.1	34,713	0.00%
2023/02/21	1.1	102.55	8	102.50	102.50	-6.9	34,783	-0.02%
2023/02/20	64.4	102.70	51	103.00	103.00	13.4	35,331	0.04%
2023/02/17	10	103.00	2	103.25	103.50	8	35,745	0.02%
2023/02/16	5	103.50	4.1	103.37	103.50	0.9	36,384	0.00%
2023/02/15	1.1	102.00	3	102.33	102.50	-1.9	37,202	-0.01%
2023/02/14	0	0.00	3.1	102.00	102.00	-3.1	37,250	-0.01%
2023/02/10	504	101.50	506.1	101.50	101.50	-2.1	37,809	-0.01%	大買/大賣/
2023/02/09	182.1	101.01	180.2	101.50	101.00	1.8	38,059	0.00%	大買/大賣/
2023/02/08	2	100.75	0	0.00	100.50	2	38,379	0.01%
2023/02/07	4.1	101.01	2	101.25	100.50	2.1	38,627	0.01%
2023/02/06	4.4	101.50	6.7	101.43	101.50	-2.3	38,581	-0.01%
2023/02/03	1.3	99.64	0	0.00	99.60	1.3	38,523	0.00%
2023/02/02	4.2	100.38	10	100.50	100.00	-5.8	38,531	-0.01%
2023/02/01	7	100.07	5	100.08	100.00	2	38,077	0.01%
2023/01/31	7.4	99.85	12	100.29	99.70	-4.6	37,933	-0.01%
2023/01/30	23.9	98.68	2	98.35	98.10	21.9	37,093	0.06%
2023/01/17	1.2	98.22	58	98.30	98.10	-56.9	36,341	-0.16%
2023/01/16	32.3	98.59	30	98.90	98.10	2.3	36,361	0.01%
2023/01/13	0.4	99.10	0	0.00	98.60	0.4	36,315	0.00%
2023/01/12	5	99.16	2.8	99.07	98.60	2.2	36,978	0.01%
2023/01/11	11	99.31	2	99.55	99.10	9	37,569	0.02%
2023/01/10	2.2	99.39	0	0.00	99.40	2.2	37,879	0.01%
2023/01/09	32.3	99.23	2	99.30	99.10	30.3	38,027	0.08%
2023/01/06	2	98.50	5	98.40	98.40	-3	37,890	-0.01%
2023/01/05	15.1	98.45	11	98.10	98.00	4.1	38,045	0.01%
2023/01/04	15.4	98.20	2	98.45	98.10	13.4	38,079	0.04%
2023/01/03	64.2	98.46	103	98.49	99.10	-38.8	38,013	-0.10%	大賣/
2022/12/30	4.3	99.91	10	99.90	99.90	-5.7	37,602	-0.02%
2022/12/29	8	99.73	21	99.61	99.70	-13	37,753	-0.03%
2022/12/28	34.2	100.00	36	100.47	100.50	-1.8	38,005	0.00%
2022/12/27	45	100.50	45	101.00	100.50	0	37,915	0.00%
2022/12/26	22	100.50	22	101.00	101.00	0	38,115	0.00%
2022/12/23	22	100.39	21	100.64	101.00	1	38,434	0.00%
2022/12/22	25	100.60	35	101.00	101.00	-10	38,849	-0.03%
2022/12/21	69.1	100.36	48	101.00	100.00	21.1	39,308	0.05%
2022/12/20	66.1	100.70	52	100.81	100.00	14.1	39,198	0.04%
2022/12/19	469	101.44	467	101.16	101.50	2	39,135	0.01%	大買/大賣/
2022/12/16	107.5	100.71	90	101.25	100.50	17.5	38,899	0.04%	大買/
2022/12/15	42.3	101.63	46	102.08	101.50	-3.7	38,102	-0.01%
2022/12/14	439	102.01	453	102.46	102.50	-14	38,124	-0.04%	大買/大賣/
2022/12/13	37	101.50	21	101.74	101.00	16	38,141	0.04%
2022/12/12	48	101.45	49	101.78	102.00	-1	37,850	0.00%
2022/12/09	559.1	102.04	556	102.10	102.00	3.1	38,145	0.01%	大買/大賣/
2022/12/08	351	102.00	351	102.50	101.50	0	37,890	0.00%	大買/大賣/
2022/12/07	90	102.83	92	103.17	102.00	-2	37,817	-0.01%
2022/12/06	90	103.61	50	104.05	103.00	40	37,621	0.11%
2022/12/05	644	106.39	651.5	106.46	105.50	-7.5	37,014	-0.02%	大買/大賣/
2022/12/02	811	105.24	801	105.56	105.50	10	36,500	0.03%	大買/大賣/
2022/12/01	484.5	102.50	494	102.86	103.00	-9.5	35,734	-0.03%	大買/大賣/
2022/11/30	252	100.58	255	101.47	100.50	-3	34,905	-0.01%	大買/大賣/
2022/11/29	11	100.00	10	100.30	100.00	1	34,038	0.00%
2022/11/28	65.1	100.00	62	100.12	100.00	3.1	33,757	0.01%
2022/11/25	48	100.40	53	100.89	100.50	-5	33,605	-0.01%
2022/11/24	49.3	100.37	36	100.71	101.00	13.3	33,507	0.04%
2022/11/23	55.4	100.91	33	101.47	100.50	22.4	33,169	0.07%
2022/11/22	42.3	100.01	30	100.50	100.50	12.3	33,091	0.04%
2022/11/21	28.7	100.60	22	101.32	100.00	6.7	32,902	0.02%
2022/11/18	100.1	101.66	96	101.70	100.50	4.1	32,636	0.01%
2022/11/17	57.1	101.05	57	101.57	101.50	0.1	32,326	0.00%
2022/11/16	78.2	101.73	67	101.95	101.50	11.2	32,188	0.03%
2022/11/15	540.3	101.28	540	101.54	101.50	0.3	31,685	0.00%	大買/大賣/
2022/11/14	450.2	100.95	446	101.45	101.50	4.2	31,198	0.01%	大買/大賣/
2022/11/11	500.1	100.56	481	100.67	100.00	19.1	30,512	0.06%	大買/大賣/
2022/11/10	74	100.57	71	101.00	100.50	3	29,543	0.01%
2022/11/09	204.1	101.51	205	101.62	102.50	-0.9	29,373	0.00%	大買/大賣/
2022/11/08	2.1	100.01	1	100.50	100.00	1.1	29,190	0.00%
2022/11/07	66	100.12	51	100.64	100.00	15	29,498	0.05%
2022/11/04	765.2	99.99	762	100.48	100.50	3.2	29,858	0.01%	大買/大賣/
2022/11/03	1.2	101.08	0	0.00	101.00	1.2	29,990	0.00%
2022/11/02	79.1	101.36	51	101.79	102.00	28.1	29,765	0.09%
2022/11/01	296.6	101.05	291	101.50	101.50	5.6	29,668	0.02%	大買/大賣/
2022/10/31	132.1	101.89	137.2	102.44	102.50	-5	29,304	-0.02%	大買/大賣/
2022/10/28	20	103.63	20	103.75	104.00	0	29,222	0.00%
2022/10/27	62	104.24	67.8	104.92	104.00	-5.8	29,368	-0.02%
2022/10/26	80	103.43	80	103.83	104.00	0	29,519	0.00%
2022/10/25	72	102.45	72	102.74	103.50	0	29,293	0.00%
2022/10/24	71.1	103.35	70	103.57	103.00	1.1	29,045	0.00%
2022/10/21	30	102.83	32	103.30	103.50	-2	28,923	-0.01%
2022/10/20	614.4	101.96	617	102.03	102.50	-2.6	29,034	-0.01%	大買/大賣/
2022/10/19	484.3	103.51	486	103.96	103.00	-1.7	28,453	-0.01%	大買/大賣/
2022/10/18	607.1	103.98	561	104.13	103.50	46.1	28,204	0.16%	大買/大賣/
2022/10/17	653	104.98	652	105.47	105.00	1	28,041	0.00%	大買/大賣/
2022/10/14	226.2	104.51	226	105.02	105.00	0.2	27,956	0.00%	大買/大賣/
2022/10/13	447	103.01	456	103.32	103.50	-9	28,122	-0.03%	大買/大賣/
2022/10/12	277	103.55	279	103.94	103.00	-2	27,974	-0.01%	大買/大賣/
2022/10/11	105.3	104.27	103	104.80	104.00	2.3	27,628	0.01%	大買/大賣/
2022/10/07	503	106.87	514.2	107.21	107.50	-11.2	27,413	-0.04%	大買/大賣/
2022/10/06	558	107.03	542.1	107.50	107.50	16	27,815	0.06%	大買/大賣/
2022/10/05	369	106.38	430.2	106.57	107.00	-61.2	27,893	-0.22%	大買/大賣/
2022/10/04	238	102.01	237	102.52	102.50	1	27,455	0.00%	大買/大賣/
2022/10/03	742	100.99	740	101.41	101.00	2	27,474	0.01%	大買/大賣/
2022/09/30	22	101.36	22	101.64	102.00	0	27,695	0.00%
2022/09/29	261	101.04	455	101.53	101.50	-194	27,913	-0.69%	大買/大賣/鉅額交易
2022/09/28	715	101.47	510	101.48	100.50	205	28,002	0.73%	大買/大賣/鉅額交易
2022/09/27	422.2	103.51	420	103.76	103.50	2.2	27,942	0.01%	大買/大賣/
2022/09/26	126.8	104.17	72	104.15	104.00	54.8	28,760	0.19%	大買/
2022/09/23	11	106.55	12.1	106.92	106.50	-1.1	29,122	0.00%
2022/09/22	51.2	106.76	50	107.10	107.00	1.2	29,606	0.00%
2022/09/21	66.1	107.21	31	107.65	107.00	35.1	29,763	0.12%
2022/09/20	130	107.46	175	107.55	108.50	-45	29,793	-0.15%	大買/大賣/
2022/09/19	355	106.58	330	107.05	107.00	25	29,797	0.08%	大買/大賣/
2022/09/16	230	107.01	228	107.50	107.50	2	30,004	0.01%	大買/大賣/
2022/09/15	169	108.00	168	108.35	108.00	1	30,148	0.00%	大買/大賣/
2022/09/14	431	107.51	123	108.02	107.50	308	30,383	1.01%	大買/大賣/鉅額交易
2022/09/13	930.1	109.87	1,239.1	109.50	110.00	-309	30,584	-1.01%	大買/大賣/鉅額交易
2022/09/12	162	108.00	190	108.51	108.50	-28	30,594	-0.09%	大買/大賣/
2022/09/08	0	0.00	10	107.00	107.00	-10	31,113	-0.03%
2022/09/07	87.2	106.88	60	107.49	106.00	27.2	31,387	0.09%
2022/09/06	160	107.66	166	108.19	108.50	-6	31,270	-0.02%	大買/大賣/
2022/09/05	152	107.64	157.2	108.05	108.00	-5.2	31,528	-0.02%	大買/大賣/
2022/09/02	65	107.42	71	107.88	107.50	-6	31,931	-0.02%
2022/09/01	63.5	107.72	36	107.99	107.50	27.5	32,046	0.09%
2022/08/31	331.1	108.75	332	108.78	109.00	-1	31,915	0.00%	大買/大賣/
2022/08/30	515.1	108.10	525	108.51	108.50	-9.9	31,741	-0.03%	大買/大賣/
2022/08/29	445.1	108.01	439	108.51	108.00	6.1	32,006	0.02%	大買/大賣/
2022/08/26	58.1	109.95	86	110.50	110.50	-28	32,155	-0.09%
2022/08/25	87	109.53	99	110.06	109.50	-12	32,478	-0.04%
2022/08/24	881.3	109.13	829.2	109.50	109.50	52.1	33,426	0.16%	大買/大賣/
2022/08/23	221	110.00	221	110.50	110.00	0	34,509	0.00%	大買/大賣/
2022/08/22	25	110.08	25.1	110.60	111.00	-0.1	34,940	0.00%
2022/08/19	206.1	111.49	205	111.50	111.00	1.1	35,525	0.00%	大買/大賣/
2022/08/18	38.2	111.31	36	111.78	112.00	2.2	35,898	0.01%
2022/08/17	42	111.51	50	112.14	112.50	-8	36,728	-0.02%
2022/08/16	34.1	110.93	27	111.24	111.00	7.1	36,840	0.02%
2022/08/15	63.1	111.79	62.2	112.17	112.00	0.9	36,930	0.00%
2022/08/12	8.4	113.00	20.2	113.12	112.50	-11.8	37,208	-0.03%
2022/08/11	51	111.78	43.2	112.09	113.00	7.8	37,022	0.02%
2022/08/10	101	110.00	103.3	110.01	110.00	-2.3	36,918	-0.01%	大買/大賣/
2022/08/09	7.1	108.50	5	108.50	109.00	2.1	36,398	0.01%
2022/08/08	15.2	107.01	17	107.53	108.00	-1.8	36,343	0.00%
2022/08/05	31.1	108.48	38	108.57	108.00	-7	36,295	-0.02%
2022/08/04	89.1	107.33	76	107.90	108.00	13.1	36,249	0.04%
2022/08/03	29	107.00	42.1	107.58	108.50	-13.1	35,932	-0.04%
2022/08/02	29.2	107.21	26	107.62	108.00	3.2	35,709	0.01%
2022/08/01	10	108.00	11.4	108.73	109.00	-1.4	35,441	0.00%
2022/07/29	0	0.00	3.1	108.66	109.00	-3.1	35,652	-0.01%
2022/07/28	2	108.50	1.2	108.17	108.50	0.8	35,867	0.00%
2022/07/27	1	109.50	2.4	108.28	108.00	-1.4	36,003	0.00%
2022/07/26	0	0.00	2.8	107.86	108.00	-2.8	35,778	-0.01%
2022/07/25	603	107.20	610	107.07	107.50	-7	35,635	-0.02%	大買/大賣/
2022/07/22	201	106.00	202.1	106.37	106.00	-1.1	35,447	0.00%	大買/大賣/
2022/07/21	170	104.06	222	104.43	105.50	-52	35,462	-0.15%	大買/大賣/
2022/07/20	441	103.98	421	104.32	103.50	20	35,419	0.06%	大買/大賣/
2022/07/19	580	104.07	580	104.34	104.00	0	35,511	0.00%	大買/大賣/
2022/07/18	200	104.25	200.1	104.75	105.00	-0.1	35,446	0.00%	大買/大賣/
2022/07/15	51.1	105.01	53.1	105.50	105.00	-2	35,469	-0.01%
2022/07/14	57	104.46	30.2	105.31	105.00	26.8	35,384	0.08%
2022/07/13	33	102.56	43.3	103.12	102.50	-10.3	34,910	-0.03%
2022/07/12	84	100.20	80	100.50	100.50	4	34,569	0.01%
2022/07/11	20.2	100.51	25	101.00	101.00	-4.8	34,330	-0.01%
2022/07/08	37	102.80	19	102.95	102.00	18	34,172	0.05%
2022/07/07	31.1	102.03	40.1	102.09	103.50	-9	33,867	-0.03%
2022/07/06	58	101.45	54.1	101.70	100.50	4	33,478	0.01%
2022/07/05	55	101.38	53	102.11	102.50	2	33,199	0.01%
2022/07/04	412.6	100.49	407	100.50	100.00	5.6	32,860	0.02%	大買/大賣/
2022/07/01	131.4	107.50	170	107.29	106.00	-38.6	32,262	-0.12%	大買/大賣/
2022/06/30	86.4	109.61	90	110.06	109.00	-3.6	31,744	-0.01%
2022/06/29	17	111.97	17	112.24	111.00	0	31,393	0.00%
2022/06/28	20	111.25	28	111.52	112.00	-8	31,168	-0.03%
2022/06/27	41	111.44	40.1	111.87	111.00	0.9	31,040	0.00%
2022/06/24	63	109.52	70	109.86	110.00	-7	30,863	-0.02%
2022/06/23	133.1	109.18	120	109.33	108.00	13.1	30,701	0.04%	大買/大賣/
2022/06/22	103.1	110.61	101	110.59	109.50	2.1	30,281	0.01%	大買/大賣/
2022/06/21	12	110.58	50	110.90	112.00	-38	30,597	-0.12%
2022/06/20	110	109.45	71	109.78	109.00	39	30,276	0.13%	大買/
2022/06/17	123	109.76	121	110.21	109.50	2	30,071	0.01%	大買/大賣/
2022/06/16	17.1	111.97	10	113.50	111.50	7.1	29,597	0.02%
2022/06/15	21	111.76	61	112.42	112.00	-40	30,439	-0.13%
2022/06/14	61	111.10	60	111.42	111.50	1	30,755	0.00%
2022/06/13	100	111.84	51	112.19	111.50	49	30,823	0.16%
2022/06/10	105	114.11	80.1	114.69	114.00	24.9	30,587	0.08%	大買/
2022/06/09	93	114.59	101	114.70	115.50	-8	30,617	-0.03%	大賣/
2022/06/08	42.1	113.58	42	114.17	114.00	0.1	30,518	0.00%
2022/06/07	105	114.31	95	114.63	113.50	10	30,625	0.03%	大買/
2022/06/06	0	0.00	15.1	115.37	115.50	-15.1	30,483	-0.05%
2022/06/02	32	114.97	28	114.46	114.00	4	30,890	0.01%
2022/06/01	372	114.55	387.3	114.28	114.50	-15.3	31,010	-0.05%	大買/大賣/
2022/05/31	45	110.78	53.2	110.99	113.00	-8.2	30,133	-0.03%
2022/05/30	47	109.79	53	110.09	110.50	-6	28,871	-0.02%
2022/05/27	32	110.14	49	110.34	110.00	-17	28,372	-0.06%
2022/05/26	45	109.11	100	109.69	109.00	-55	27,992	-0.20%
2022/05/25	13	108.35	17.1	109.65	109.50	-4.1	27,818	-0.01%
2022/05/24	14	108.43	12.3	108.49	108.00	1.7	27,347	0.01%
2022/05/23	23	108.15	39	108.13	108.00	-16	26,969	-0.06%
2022/05/20	16	107.38	88	108.49	107.00	-72	26,832	-0.27%
2022/05/19	35.1	105.76	29	106.03	107.50	6.1	26,456	0.02%
2022/05/18	29	106.09	47.2	106.29	107.00	-18.2	26,023	-0.07%
2022/05/17	0	0.00	2.1	104.74	105.00	-2.1	25,518	-0.01%
2022/05/16	11	103.55	10	104.00	104.50	1	25,323	0.00%
2022/05/13	0	0.00	26.2	103.98	104.00	-26.2	25,172	-0.10%
2022/05/12	1.1	102.02	0	0.00	102.00	1.1	25,217	0.00%
2022/05/11	76	103.03	55	103.50	103.00	21	25,124	0.08%
2022/05/10	11	102.64	14	103.14	104.00	-3	25,133	-0.01%
2022/05/09	30	103.00	31	103.50	104.00	-1	25,217	0.00%
2022/05/06	81	102.75	81	103.09	104.00	0	25,527	0.00%
2022/05/05	71	104.51	72	104.94	104.50	-1	25,631	0.00%
2022/05/04	33	104.00	30	103.50	104.00	3	25,602	0.01%
2022/05/03	40	101.63	50	102.10	102.50	-10	25,586	-0.04%
2022/04/29	43	101.50	63	102.00	102.00	-20	25,993	-0.08%
2022/04/28	90	100.50	91	100.84	101.50	-1	26,305	0.00%
2022/04/27	2.9	100.15	0	0.00	100.00	2.9	26,323	0.01%
2022/04/26	81	100.94	80.6	101.19	101.00	0.4	26,227	0.00%
2022/04/25	103.8	101.31	70	101.43	100.50	33.8	26,131	0.13%	大買/
2022/04/22	25	102.70	36	103.19	103.50	-11	25,723	-0.04%
2022/04/21	60	103.17	60	103.50	103.00	0	26,086	0.00%
2022/04/20	101	102.15	100	102.60	103.00	1	26,106	0.00%	大買/
2022/04/19	70	102.43	60	103.00	102.00	10	26,095	0.04%
2022/04/18	11.1	102.00	10	102.50	102.50	1.1	26,235	0.00%
2022/04/15	105	103.05	102	103.50	103.00	3	26,622	0.01%	大買/大賣/
2022/04/14	20	104.00	20.3	104.00	104.00	-0.3	27,070	0.00%
2022/04/13	20	104.00	81	103.88	104.00	-61	27,740	-0.22%
2022/04/12	69	102.28	67	102.58	102.00	2	29,846	0.01%
2022/04/11	33.3	102.62	31	102.69	102.00	2.3	29,853	0.01%
2022/04/08	71.1	102.68	73	103.18	103.00	-2	29,736	-0.01%
2022/04/07	103.1	104.01	42	104.43	103.00	61.1	29,605	0.21%	大買/
2022/04/06	46.1	104.19	42	104.52	105.00	4.1	29,253	0.01%
2022/04/01	111.3	104.51	110	105.00	104.50	1.3	28,990	0.00%	大買/大賣/
2022/03/31	20.2	106.00	25.1	106.40	106.00	-4.9	28,748	-0.02%
2022/03/30	55.2	105.14	55	105.59	105.50	0.2	28,608	0.00%
2022/03/29	62	105.09	55	105.41	105.50	7	28,506	0.02%
2022/03/28	100	105.00	100	105.60	106.00	0	28,443	0.00%
2022/03/25	71	106.21	73	106.71	106.00	-2	28,332	-0.01%
2022/03/24	96	105.56	94.1	105.86	106.50	1.9	28,289	0.01%
2022/03/23	86.2	104.45	102	105.04	105.50	-15.8	27,980	-0.06%	大賣/
2022/03/22	81	103.94	80	104.38	104.00	1	28,224	0.00%
2022/03/21	117.2	104.98	60	105.50	104.50	57.2	28,256	0.20%	大買/
2022/03/18	188	103.83	208	104.43	106.00	-20	28,271	-0.07%	大買/大賣/
2022/03/17	29	103.36	67.5	103.95	104.00	-38.5	27,192	-0.14%
2022/03/16	125.2	101.33	114	101.86	101.50	11.2	26,806	0.04%	大買/大賣/
2022/03/15	23	101.07	41	101.49	101.00	-18	26,458	-0.07%
2022/03/14	42	102.94	12.6	103.83	102.50	29.4	26,525	0.11%
2022/03/11	90	103.11	93	103.56	103.50	-3	26,516	-0.01%
2022/03/10	42	103.00	40	103.50	103.00	2	26,500	0.01%
2022/03/09	98	101.66	89	102.04	101.50	9	26,385	0.03%
2022/03/08	76.2	101.15	100	101.60	101.50	-23.8	26,349	-0.09%
2022/03/07	41.5	103.35	0	0.00	102.50	41.5	25,720	0.16%
2022/03/04	41.5	104.00	93.6	104.64	105.00	-52.1	25,816	-0.20%
2022/03/03	107	104.50	60	105.00	104.50	47	25,972	0.18%	大買/
2022/03/02	75	104.23	75	104.73	104.50	0	26,143	0.00%
2022/03/01	54	104.50	147.2	104.63	104.50	-93.2	26,204	-0.36%	大賣/
2022/02/25	64	102.54	74	103.07	103.00	-10	26,220	-0.04%
2022/02/24	297	103.52	201.5	103.37	102.50	95.5	26,098	0.37%	大買/大賣/
2022/02/23	34	105.00	60	105.42	105.00	-26	25,606	-0.10%
2022/02/22	223	104.68	226	104.72	104.50	-3	25,709	-0.01%	大買/大賣/
2022/02/21	101	105.73	84.6	106.01	106.00	16.4	25,784	0.06%	大買/
2022/02/18	55	105.23	55	105.73	105.50	0	25,924	0.00%
2022/02/17	31	105.66	34.2	106.03	106.00	-3.2	25,998	-0.01%
2022/02/16	42	105.01	42	105.48	105.50	0	26,003	0.00%
2022/02/15	62	104.08	60	104.71	104.00	2	26,223	0.01%
2022/02/14	74	104.01	70	104.50	104.00	4	26,310	0.02%
2022/02/11	50	105.15	50.1	105.65	106.00	-0.1	26,318	0.00%
2022/02/10	5	106.50	16.1	106.03	106.50	-11.1	26,440	-0.04%
2022/02/09	10	106.00	9	106.39	106.50	1	26,437	0.00%
2022/02/08	400	104.99	415.5	104.68	105.50	-15.5	26,352	-0.06%	大買/大賣/
2022/02/07	62	103.29	63	103.60	103.00	-1	25,826	0.00%
2022/01/26	316	102.50	352	102.70	102.00	-36	25,471	-0.14%	大買/大賣/
2022/01/25	88	102.32	76	102.74	103.00	12	25,257	0.05%
2022/01/24	272	103.08	244.2	103.49	103.00	27.8	25,076	0.11%	大買/大賣/
2022/01/21	53	102.30	43	102.98	102.00	10	24,727	0.04%
2022/01/20	80	103.19	76	103.51	103.00	4	24,415	0.02%
2022/01/19	72	103.67	76	103.92	103.50	-4	24,199	-0.02%
2022/01/18	88	103.91	85	104.38	103.50	3	24,100	0.01%
2022/01/17	4	103.50	1	104.00	103.50	3	24,204	0.01%
2022/01/14	56.1	104.54	65	103.85	103.50	-8.9	24,181	-0.04%
2022/01/13	90	104.67	99.2	105.09	105.50	-9.2	24,050	-0.04%
2022/01/12	75	104.17	81	104.53	104.50	-6	24,214	-0.02%
2022/01/11	92.2	104.11	92	104.61	104.50	0.2	24,338	0.00%
2022/01/10	97.1	105.47	102	104.52	104.50	-4.9	24,605	-0.02%	大賣/
2022/01/07	202	107.13	172.2	107.08	106.50	29.8	24,846	0.12%	大買/大賣/
2022/01/06	123	107.06	112	107.16	107.00	11	24,497	0.04%	大買/大賣/
2022/01/05	665.7	109.32	701.2	108.12	109.00	-35.5	23,990	-0.15%	大買/大賣/
2022/01/04	41.1	103.50	49	103.91	103.50	-8	22,264	-0.04%
2022/01/03	184	103.83	176	103.79	103.00	8	22,420	0.04%	大買/大賣/
2021/12/30	71.1	104.07	73	104.55	104.00	-1.9	22,693	-0.01%
2021/12/29	15	104.53	21.3	105.21	105.00	-6.3	23,058	-0.03%
2021/12/28	111	104.64	130	105.18	105.50	-19	23,528	-0.08%	大買/大賣/
2021/12/27	20	104.00	23	104.48	104.50	-3	23,690	-0.01%
2021/12/24	97	104.28	110	104.77	104.00	-13	24,112	-0.05%	大賣/
2021/12/23	218	103.70	160	104.06	104.00	58	24,295	0.24%	大買/大賣/
2021/12/22	148.1	103.74	140	104.11	103.50	8.1	24,599	0.03%	大買/大賣/
2021/12/21	121	103.55	115	103.96	104.50	6	24,777	0.02%	大買/大賣/
2021/12/20	165	103.03	165	103.56	103.00	0	24,788	0.00%	大買/大賣/
2021/12/17	100	103.45	99	103.84	103.50	1	24,743	0.00%
2021/12/16	188.1	104.70	103	104.42	103.50	85.1	24,530	0.35%	大買/大賣/
2021/12/15	156	104.02	159	104.53	105.00	-3	24,606	-0.01%	大買/大賣/
2021/12/14	389	104.47	380	104.83	104.50	9	24,867	0.04%	大買/大賣/
2021/12/13	124.1	105.21	117	105.79	104.50	7.1	24,882	0.03%	大買/大賣/
2021/12/10	101	105.04	101	105.51	105.00	0	25,648	0.00%	大買/大賣/
2021/12/09	68	105.13	70	105.64	106.00	-2	25,628	-0.01%
2021/12/08	240.1	105.95	206	106.49	105.00	34.1	25,632	0.13%	大買/大賣/
2021/12/07	310	106.18	295.2	106.36	106.00	14.8	25,267	0.06%	大買/大賣/
2021/12/06	121	106.29	122.5	106.34	106.50	-1.5	25,185	-0.01%	大買/大賣/
2021/12/03	2.1	105.50	0	0.00	105.00	2.1	25,281	0.01%
2021/12/02	221	106.33	223	106.70	105.00	-2	25,365	-0.01%	大買/大賣/
2021/12/01	183	104.99	211.3	104.96	105.50	-28.3	25,219	-0.11%	大買/大賣/
2021/11/30	141.4	103.64	90	103.50	103.50	51.4	25,243	0.20%	大買/
2021/11/29	117.1	104.06	115	103.57	103.50	2.1	24,913	0.01%	大買/大賣/
2021/11/26	104	103.50	147	104.00	103.50	-43	24,820	-0.17%	大買/大賣/
2021/11/25	235.5	105.56	232	106.06	105.00	3.5	24,927	0.01%	大買/大賣/
2021/11/24	294.2	105.36	292	105.72	105.50	2.2	24,868	0.01%	大買/大賣/
2021/11/23	291.1	106.18	280	106.50	106.00	11.1	24,601	0.05%	大買/大賣/
2021/11/22	225.2	106.72	226.5	107.23	106.50	-1.4	24,446	-0.01%	大買/大賣/
2021/11/19	116	106.62	111.2	107.04	106.50	4.8	24,384	0.02%	大買/大賣/
2021/11/18	201	107.00	200	107.00	107.00	1	24,337	0.00%	大買/大賣/
2021/11/17	380.2	107.76	330	108.00	107.00	50.2	24,205	0.21%	大買/大賣/
2021/11/16	200	108.25	201	108.75	108.00	-1	24,180	0.00%	大買/大賣/
2021/11/15	200	109.00	200	109.50	108.00	0	24,775	0.00%	大買/大賣/
2021/11/12	101	108.01	101	108.51	109.00	0	24,877	0.00%	大買/大賣/
2021/11/11	80	107.50	80	108.00	107.50	0	24,858	0.00%
2021/11/10	100	108.00	102	108.50	109.00	-2	25,126	-0.01%	大賣/
2021/11/09	102	107.01	114.2	107.50	108.00	-12.2	25,521	-0.05%	大買/大賣/
2021/11/08	65.1	107.04	61	107.50	107.50	4.1	25,431	0.02%
2021/11/05	35.1	107.50	35	108.00	109.00	0.1	25,877	0.00%
2021/11/04	0.1	108.00	114.5	108.00	108.00	-114.4	26,297	-0.43%	大賣/鉅額交易
2021/11/03	0	0.00	34	108.00	107.50	-34	26,495	-0.13%
2021/11/02	135.1	107.87	200	108.00	107.50	-65	26,978	-0.24%	大買/大賣/
2021/11/01	290.1	106.93	191	107.32	106.50	99.1	26,974	0.37%	大買/大賣/
2021/10/29	223.1	107.13	224.6	107.49	107.00	-1.4	27,025	-0.01%	大買/大賣/
2021/10/28	300	108.26	301.2	108.50	108.50	-1.2	27,041	0.00%	大買/大賣/
2021/10/27	670.1	107.87	675	108.15	108.00	-4.9	27,205	-0.02%	大買/大賣/
2021/10/26	313	108.68	316	109.15	109.00	-3	27,413	-0.01%	大買/大賣/
2021/10/25	816	108.18	815	108.40	108.00	1	27,459	0.00%	大買/大賣/
2021/10/22	491	107.79	488	108.12	107.50	3	27,653	0.01%	大買/大賣/
2021/10/21	443	107.77	448.1	108.21	108.00	-5.1	27,868	-0.02%	大買/大賣/
2021/10/20	461.1	107.44	640	107.69	107.50	-178.9	27,916	-0.64%	大買/大賣/鉅額交易
2021/10/19	976.2	107.31	796	107.65	107.00	180.2	27,785	0.65%	大買/大賣/鉅額交易
2021/10/18	7	109.57	5	108.40	107.50	2	28,334	0.01%
2021/10/15	121	108.58	124.5	108.92	109.50	-3.5	28,682	-0.01%	大買/大賣/
2021/10/14	1	107.00	2	107.25	106.50	-1	28,303	0.00%
2021/10/13	230	104.89	230	105.30	105.50	0	28,537	0.00%	大買/大賣/
2021/10/12	247	105.37	245	105.48	105.00	2	28,786	0.01%	大買/大賣/
2021/10/08	0.2	107.00	1	107.50	108.00	-0.8	29,185	0.00%
2021/10/07	44	106.16	45	106.67	107.00	-1	29,179	0.00%
2021/10/06	33	103.99	27	104.35	103.00	6	29,150	0.02%
2021/10/05	137.1	101.43	131	102.00	101.50	6.1	28,786	0.02%	大買/大賣/
2021/10/04	42	103.01	80	104.00	103.00	-38	28,567	-0.13%
2021/10/01	236.2	103.86	192	103.63	103.00	44.2	28,543	0.15%	大買/大賣/
2021/09/30	142	104.65	140	105.00	105.00	2	28,439	0.01%	大買/大賣/
2021/09/29	105.3	104.71	100	105.20	105.00	5.3	28,792	0.02%	大買/
2021/09/28	101	106.31	101	106.90	106.50	0	29,592	0.00%	大買/大賣/
2021/09/27	1	107.00	2	107.75	107.50	-1	29,497	0.00%
2021/09/24	75	107.27	74	107.77	107.50	1	29,530	0.00%
2021/09/23	203	106.81	201	107.12	106.50	2	29,793	0.01%	大買/大賣/
2021/09/22	248	106.48	230	106.83	107.00	18	29,774	0.06%	大買/大賣/
2021/09/17	124	107.06	129	107.52	108.50	-5	29,528	-0.02%	大買/大賣/
2021/09/16	104.1	107.82	105	108.19	107.50	-0.9	29,476	0.00%	大買/大賣/
2021/09/15	40	109.63	42	110.12	108.50	-2	29,612	-0.01%
2021/09/14	50	106.80	100	107.35	107.50	-50	29,019	-0.17%
2021/09/13	132	107.19	80	107.26	106.50	52	29,065	0.18%	大買/
2021/09/10	46	107.35	47	108.00	108.00	-1	29,390	0.00%
2021/09/09	121	106.55	120.1	107.14	107.00	1	29,660	0.00%	大買/大賣/
2021/09/08	5	107.90	0.2	108.00	107.50	4.9	29,623	0.02%
2021/09/07	30.4	108.51	37	109.01	108.50	-6.6	29,547	-0.02%
2021/09/06	36	112.08	30	112.67	111.00	6	29,553	0.02%
2021/09/03	23	111.74	21	112.50	112.50	2	29,849	0.01%
2021/09/02	21	111.36	23	111.72	111.50	-2	29,768	-0.01%
2021/09/01	2	110.26	46	111.26	111.00	-44	29,654	-0.15%
2021/08/31	0	0.00	18	109.11	111.00	-18	29,587	-0.06%
2021/08/30	1	108.00	6	108.67	109.00	-5	29,418	-0.02%
2021/08/26	63	107.46	63	107.90	107.50	0	29,835	0.00%
2021/08/25	2	108.00	0	0.00	108.50	2	30,168	0.01%
2021/08/24	90	108.12	90	108.22	109.00	0	30,304	0.00%
2021/08/23	22.1	106.95	65	106.58	107.50	-42.9	30,576	-0.14%
2021/08/20	103.1	103.63	111	104.21	104.50	-7.9	30,649	-0.03%	大買/大賣/
2021/08/19	109.1	104.36	81	104.86	103.00	28.1	31,163	0.09%	大買/
2021/08/18	145	104.98	141	105.46	107.00	4	30,717	0.01%	大買/大賣/
2021/08/17	42.3	106.96	40	107.50	106.50	2.3	31,031	0.01%
2021/08/16	160	107.13	160	107.53	107.50	0	31,124	0.00%	大買/大賣/
2021/08/13	103	109.08	177	109.72	109.00	-74	31,441	-0.24%	大買/大賣/
2021/08/12	82	108.79	88	109.33	109.00	-6	31,378	-0.02%
2021/08/11	409	107.38	400	107.65	109.00	9	31,859	0.03%	大買/大賣/
2021/08/10	366.2	110.19	300	109.70	108.50	66.2	32,440	0.20%	大買/大賣/
2021/08/09	102	111.40	100	111.90	112.00	2	33,341	0.01%	大買/
2021/08/06	66	111.29	77	111.92	112.50	-11	33,684	-0.03%
2021/08/05	103	111.17	91.1	111.62	112.00	11.9	34,169	0.03%	大買/
2021/08/04	10	112.50	0	0.00	112.00	10	36,329	0.03%
2021/08/03	102	111.02	104	111.52	111.50	-2	37,309	-0.01%	大買/大賣/
2021/08/02	2	112.00	3.1	112.29	113.00	-1.1	37,640	0.00%
2021/07/30	53	109.70	50	110.20	110.00	3	38,246	0.01%
2021/07/29	2.1	110.76	5	111.00	111.00	-2.9	38,400	-0.01%
2021/07/28	33	109.21	30	109.83	110.50	3	39,142	0.01%
2021/07/27	4	111.50	13	111.15	111.50	-9	40,042	-0.02%
2021/07/26	191.1	109.08	130	109.54	110.00	61.1	40,774	0.15%	大買/大賣/
2021/07/23	53	110.53	0	0.00	110.50	53	40,978	0.13%
2021/07/22	75.1	109.56	70.4	110.43	110.50	4.6	41,267	0.01%
2021/07/21	15.3	113.74	8	114.56	112.50	7.3	41,185	0.02%
2021/07/20	23	114.57	77	115.45	114.50	-54	40,817	-0.13%
2021/07/19	12	117.63	0	0.00	116.50	12	41,033	0.03%
2021/07/16	1	118.00	1	118.50	119.50	0	41,627	0.00%
2021/07/15	4	117.38	11	119.00	119.50	-7	41,646	-0.02%
2021/07/14	1	116.00	6	116.67	116.00	-5	41,038	-0.01%
2021/07/13	19	116.53	21	116.74	116.50	-2	41,122	0.00%
2021/07/12	4	115.25	228	115.00	115.00	-224	41,396	-0.54%	大賣/鉅額交易
2021/07/09	9	114.17	3	113.83	114.00	6	41,770	0.01%
2021/07/08	5	115.50	0	0.00	115.50	5	42,184	0.01%
2021/07/07	1	115.50	1	115.50	115.00	0	42,614	0.00%
2021/07/06	0	117.00	1	116.50	116.50	-1	43,302	0.00%
2021/07/05	62	114.60	29	115.59	117.00	33	43,911	0.08%
2021/07/02	0.1	112.00	0	0.00	111.50	0.1	43,223	0.00%
2021/07/01	0	0.00	19	111.74	112.00	-19	43,510	-0.04%
2021/06/30	104.1	112.99	112	113.41	112.00	-8	43,940	-0.02%	大買/大賣/
2021/06/29	1	112.00	1.7	112.00	111.50	-0.7	45,039	0.00%
2021/06/28	2.1	111.52	15	111.67	111.50	-12.9	46,909	-0.03%
2021/06/25	164.2	114.03	163.4	114.45	113.00	0.8	47,286	0.00%	大買/大賣/
2021/06/24	168	112.73	197	113.07	113.00	-29	47,379	-0.06%	大買/大賣/
2021/06/23	1.2	111.00	3	111.00	111.50	-1.8	47,741	0.00%
2021/06/22	21	108.52	26.2	109.02	108.50	-5.2	48,354	-0.01%
2021/06/21	117	109.20	121	109.45	108.50	-4	49,335	-0.01%	大買/大賣/
2021/06/18	13	112.46	10	112.00	111.50	3	50,635	0.01%
2021/06/17	4	110.50	23	111.22	113.00	-19	51,947	-0.04%
2021/06/16	8	112.44	3	112.33	111.50	5	54,351	0.01%
2021/06/15	2.2	113.00	3	113.00	113.00	-0.8	56,251	0.00%
2021/06/11	136	113.22	136	113.32	113.50	0	58,242	0.00%	大買/大賣/
2021/06/10	1	111.00	20.2	110.67	110.50	-19.2	59,189	-0.03%
2021/06/09	26	109.94	22	110.45	109.50	4	60,027	0.01%
2021/06/08	4	110.75	0	0.00	110.50	4	61,243	0.01%
2021/06/07	1.1	111.00	2.4	110.42	110.50	-1.3	62,197	0.00%
2021/06/04	51	109.51	51	110.03	112.00	0	62,654	0.00%
2021/06/03	2	111.01	2	111.00	111.00	0	62,906	0.00%
2021/06/02	109	111.57	0	0.00	112.00	109	63,414	0.17%	大買/鉅額交易
2021/06/01	23	114.43	21	114.95	114.50	2	64,306	0.00%
2021/05/31	12.1	112.67	16.2	113.03	113.50	-4.1	65,255	-0.01%
2021/05/28	1	110.51	1	111.00	111.00	0	66,126	0.00%
2021/05/27	92	109.42	23.3	108.62	109.50	68.7	66,575	0.10%
2021/05/26	7.1	110.93	3	111.33	111.50	4.1	67,559	0.01%
2021/05/25	0.2	112.53	3.1	111.32	112.00	-2.9	69,013	0.00%
2021/05/24	2	109.00	10	108.50	109.50	-8	69,079	-0.01%
2021/05/21	0	0.00	8	109.38	109.50	-8	69,408	-0.01%
2021/05/20	3	105.00	8	105.69	106.00	-5	69,516	-0.01%
2021/05/19	21	104.64	6.2	104.54	105.00	14.8	70,236	0.02%
2021/05/18	8.1	106.42	8.7	103.84	107.00	-0.6	70,231	0.00%
2021/05/17	14.1	99.17	9	99.42	98.20	5.1	70,387	0.01%
2021/05/14	16.1	104.88	103	104.50	104.50	-86.9	70,236	-0.12%	大賣/
2021/05/13	62.3	100.53	7.1	102.73	103.00	55.2	70,571	0.08%
2021/05/12	71.4	101.60	59.7	101.86	102.00	11.7	70,334	0.02%
2021/05/11	8.3	108.14	2.3	107.54	107.00	6	69,233	0.01%
2021/05/10	4.4	113.84	7	114.21	113.00	-2.6	69,994	0.00%
2021/05/07	84	116.84	166	117.15	117.50	-82	72,312	-0.11%	大賣/
2021/05/06	12	111.50	7.2	112.08	112.50	4.8	73,359	0.01%
2021/05/05	74.6	111.59	6	111.92	110.00	68.6	74,195	0.09%
2021/05/04	11.3	109.45	7.5	108.87	108.50	3.8	75,249	0.01%
2021/05/03	19.1	113.11	2.1	113.26	112.50	17	76,133	0.02%
2021/04/29	3	116.83	6.3	117.18	116.00	-3.3	78,603	0.00%
2021/04/28	43.4	117.35	2	117.00	117.00	41.4	79,282	0.05%
2021/04/27	11	119.55	4	120.00	118.50	7	80,842	0.01%
2021/04/26	22.4	118.52	4	118.88	117.50	18.4	81,368	0.02%
2021/04/23	7	118.07	11.5	117.98	119.00	-4.5	82,262	-0.01%
2021/04/22	20.4	120.19	13.1	118.55	117.50	7.3	84,441	0.01%
2021/04/21	6	120.25	0.1	120.50	120.00	5.9	88,574	0.01%
2021/04/20	1	121.00	4.7	121.68	122.00	-3.7	89,305	0.00%
2021/04/19	4	121.63	3.2	122.00	121.50	0.8	90,633	0.00%
2021/04/16	15.1	122.94	22.3	122.97	123.50	-7.2	91,260	-0.01%
2021/04/15	10.3	120.37	13	120.85	121.00	-2.7	92,273	0.00%
2021/04/14	7.1	121.08	27.1	120.76	121.50	-20	93,500	-0.02%
2021/04/13	23.3	122.19	30.1	121.79	122.50	-6.9	96,281	-0.01%
2021/04/12	27.8	120.58	5.1	120.70	120.50	22.7	99,322	0.02%
2021/04/09	22.6	120.38	6.1	121.26	120.00	16.6	102,027	0.02%
2021/04/08	23.2	122.24	25.2	122.72	122.50	-2.1	101,224	0.00%
2021/04/07	63.2	123.19	55	123.34	123.50	8.2	101,243	0.01%
2021/04/06	68.1	123.36	18	123.69	122.50	50.1	101,439	0.05%
2021/04/01	78.2	121.53	79.3	122.27	121.50	-1.1	101,864	0.00%
2021/03/31	165.8	124.38	85	125.04	124.00	80.8	102,143	0.08%	大買/
2021/03/30	36.2	129.29	42	129.58	129.50	-5.9	100,661	-0.01%
2021/03/29	45.4	128.01	39	128.38	128.50	6.4	100,823	0.01%
2021/03/26	65.5	126.82	68	127.26	126.50	-2.5	101,700	0.00%
2021/03/25	161.1	127.40	136	127.71	126.50	25.1	101,299	0.02%	大買/大賣/
2021/03/24	38.5	128.58	44	130.22	128.00	-5.6	100,686	-0.01%
2021/03/23	153.5	131.93	150.9	132.37	130.50	2.6	99,806	0.00%	大買/大賣/
2021/03/22	95.2	126.99	131.4	126.29	130.00	-36.2	98,701	-0.04%	大賣/
2021/03/19	254.2	125.47	218.4	125.20	123.50	35.8	97,546	0.04%	大買/大賣/
2021/03/18	18.2	129.77	23.3	129.82	129.50	-5.1	95,637	-0.01%
2021/03/17	177.2	125.54	259.9	125.87	126.00	-82.8	94,357	-0.09%	大買/大賣/
2021/03/16	17	122.50	14.2	122.74	123.00	2.9	92,873	0.00%
2021/03/15	4.3	119.38	10	119.95	121.00	-5.8	92,452	-0.01%
2021/03/12	15	119.43	13.9	119.03	120.00	1.1	93,263	0.00%
2021/03/11	18.2	117.27	9	117.11	117.00	9.2	94,385	0.01%
2021/03/10	32	116.30	9	115.72	115.50	23	93,926	0.02%
2021/03/09	6	113.83	4	113.63	115.00	2	93,640	0.00%
2021/03/08	7.1	115.42	50	113.53	113.50	-43	93,481	-0.05%
2021/03/05	72.1	115.10	9	114.61	115.00	63.1	92,985	0.07%
2021/03/04	9	113.28	5	114.30	114.50	4	92,545	0.00%
2021/03/03	7.1	114.08	7.6	113.79	115.50	-0.5	91,575	0.00%
2021/03/02	19.1	113.34	15	114.13	112.00	4.1	90,689	0.00%
2021/02/26	120	112.61	120.1	113.06	112.00	-0.1	90,179	0.00%	大買/大賣/
2021/02/25	19.4	114.48	49	115.13	116.50	-29.7	88,553	-0.03%
2021/02/24	21.7	110.95	10.8	111.47	110.50	10.9	87,097	0.01%
2021/02/23	65	109.91	79	110.35	111.50	-14	86,598	-0.02%
2021/02/22	9.1	112.77	8	112.06	111.00	1.1	86,137	0.00%
2021/02/19	131	110.10	124	110.36	110.00	7	85,645	0.01%	大買/大賣/
2021/02/18	11	113.55	3	113.67	113.00	8	84,850	0.01%
2021/02/17	14.1	114.14	2	114.25	114.00	12.1	84,908	0.01%
2021/02/05	31.3	113.86	41	114.57	113.50	-9.8	83,928	-0.01%
2021/02/04	6.1	114.50	31.7	114.05	114.00	-25.5	83,134	-0.03%
2021/02/03	0.1	116.50	8.8	116.31	116.50	-8.7	82,680	-0.01%
2021/02/02	4.4	115.67	8	115.69	116.50	-3.6	82,107	0.00%
2021/02/01	191.2	110.31	179.1	110.56	113.00	12.1	81,389	0.01%	大買/大賣/
2021/01/29	81.2	114.85	61.4	115.66	111.50	19.8	79,640	0.02%
2021/01/28	36.7	119.23	91.1	119.37	118.50	-54.4	76,874	-0.07%
2021/01/27	32.3	123.14	13	123.77	123.00	19.3	75,136	0.03%
2021/01/26	78.2	122.54	68.2	122.63	122.00	9.9	73,916	0.01%
2021/01/25	110.9	121.41	155.6	119.07	123.00	-44.7	72,070	-0.06%	大買/大賣/
2021/01/22	74.6	119.73	45	120.39	121.50	29.6	70,174	0.04%
2021/01/21	18.4	116.53	10.2	116.08	117.00	8.2	67,021	0.01%
2021/01/20	37.8	114.98	47.1	115.74	114.50	-9.3	66,129	-0.01%
2021/01/19	51.8	115.28	15	114.81	115.00	36.8	64,197	0.06%
2021/01/18	256.9	112.76	256.5	113.13	114.00	0.5	63,005	0.00%	大買/大賣/
2021/01/15	272.3	115.24	293.2	115.44	115.50	-20.9	61,737	-0.03%	大買/大賣/
2021/01/14	172.4	113.62	187	114.57	116.00	-14.7	59,302	-0.02%	大買/大賣/
2021/01/13	69.5	105.44	73	106.16	106.50	-3.5	54,542	-0.01%
2021/01/12	197.6	104.75	187	105.09	104.00	10.6	53,983	0.02%	大買/大賣/
2021/01/11	6	107.08	14.8	107.52	107.50	-8.8	53,647	-0.02%
2021/01/08	74.2	106.95	134.8	107.13	108.00	-60.7	53,291	-0.11%	大賣/
2021/01/07	167.2	107.17	98.5	106.95	107.00	68.7	51,832	0.13%	大買/
2021/01/06	70.6	105.51	203.4	105.86	105.00	-132.7	50,561	-0.26%	大賣/鉅額交易
2021/01/05	197.3	103.20	172.6	103.61	104.00	24.7	47,274	0.05%	大買/大賣/
2021/01/04	68.2	96.27	52.9	96.28	99.90	15.3	44,037	0.03%
2020/12/31	14	91.99	5	91.84	92.00	9	40,427	0.02%
2020/12/30	2	90.90	5.3	90.99	91.60	-3.3	40,179	-0.01%
2020/12/29	22.1	90.54	21	90.79	90.40	1.1	39,796	0.00%
2020/12/28	27.1	92.48	30.3	92.46	91.80	-3.2	39,355	-0.01%
2020/12/25	35.1	91.77	45.1	91.55	91.80	-10	38,556	-0.03%
2020/12/24	14	89.49	7	89.41	89.60	7	37,188	0.02%
2020/12/23	11	88.86	37.1	88.83	88.80	-26.1	37,032	-0.07%
2020/12/22	45.1	88.46	14	89.49	87.70	31.1	36,732	0.08%
2020/12/21	9	87.54	4	87.80	88.00	5	36,124	0.01%
2020/12/18	3	87.83	10	87.70	87.70	-7	35,941	-0.02%
2020/12/17	6	88.05	6	88.00	87.80	0	35,866	0.00%
2020/12/16	3	87.70	24	88.05	88.20	-21	35,716	-0.06%
2020/12/15	23.1	86.72	3	87.23	87.10	20.1	35,463	0.06%
2020/12/14	18	88.32	2.3	88.52	87.70	15.7	35,162	0.04%
2020/12/11	4.2	87.14	18.2	87.80	87.60	-14	34,666	-0.04%
2020/12/10	36	87.81	18.1	87.55	87.70	18	33,930	0.05%
2020/12/09	2.1	88.73	13.7	88.87	89.00	-11.5	33,480	-0.03%
2020/12/08	27.9	88.43	33	88.64	87.60	-5.1	32,621	-0.02%
2020/12/07	36.2	86.08	58.1	86.07	87.90	-21.9	31,140	-0.07%
2020/12/04	119	82.99	117	83.06	82.90	2	28,798	0.01%	大買/大賣/
2020/12/03	5.2	82.14	0	0.00	82.00	5.2	28,368	0.02%
2020/12/02	17	82.52	14	82.98	82.70	3	28,204	0.01%
2020/12/01	6	82.50	1.2	82.31	82.90	4.8	28,227	0.02%
2020/11/27	5	82.76	5.2	82.60	82.60	-0.2	27,917	0.00%
2020/11/26	16	82.84	6	82.92	83.00	10	27,869	0.04%
2020/11/25	2	82.25	6	81.93	82.00	-4	27,823	-0.01%
2020/11/24	3.2	82.53	1	82.30	82.00	2.2	27,853	0.01%
2020/11/23	11	82.72	0	0.00	82.90	11	27,877	0.04%
2020/11/20	3	82.30	3	82.30	82.50	0	27,738	0.00%
2020/11/19	1.2	82.87	14.8	82.66	82.90	-13.6	27,618	-0.05%
2020/11/18	1.2	83.00	15	83.18	83.20	-13.8	27,595	-0.05%
2020/11/17	1	82.50	5.2	82.83	83.00	-4.2	27,491	-0.02%
2020/11/16	9	82.52	10	82.54	82.60	-1	27,885	0.00%
2020/11/13	3	81.73	36	81.29	81.40	-33	27,577	-0.12%
2020/11/12	36	81.65	13	81.10	81.90	23	27,494	0.08%
2020/11/11	10.5	80.92	14	81.26	81.60	-3.5	27,213	-0.01%
2020/11/10	2	80.75	4	80.83	80.80	-2	27,174	-0.01%
2020/11/09	4	80.88	17	80.92	81.20	-13	28,235	-0.05%
2020/11/06	12	79.52	8	79.61	79.70	4	28,321	0.01%
2020/11/05	0	0.00	1	78.80	79.00	-1	28,488	0.00%
2020/11/04	2	78.75	1	79.00	78.80	1	29,073	0.00%
2020/11/03	1	78.30	0	0.00	78.30	1	29,122	0.00%
2020/11/02	2.5	77.98	1	78.10	78.30	1.5	29,432	0.01%
2020/10/30	6.2	77.47	3	77.87	77.50	3.2	29,600	0.01%
2020/10/29	2	77.55	3	77.53	78.00	-1	29,550	0.00%
2020/10/28	7.1	79.11	3	79.30	78.30	4.1	30,059	0.01%
2020/10/27	11	79.65	2	79.75	80.00	9	30,234	0.03%
2020/10/26	3	80.40	6	80.42	80.20	-3	30,632	-0.01%
2020/10/23	4	80.88	6	80.90	80.70	-2	31,049	-0.01%
2020/10/22	11	80.68	10	80.62	80.80	1	32,073	0.00%
2020/10/21	4	80.80	0.1	80.40	80.40	4	32,779	0.01%
2020/10/20	9	81.28	11	81.57	81.40	-2	33,058	-0.01%
2020/10/19	12	80.83	35	80.89	81.30	-23	33,610	-0.07%
2020/10/16	2	79.55	23	79.03	78.60	-21	33,408	-0.06%
2020/10/15	7	77.90	4	78.20	78.10	3	33,847	0.01%
2020/10/14	2	78.10	10	78.20	78.00	-8	34,602	-0.02%
2020/10/13	14	78.51	14.3	78.56	78.90	-0.3	34,800	0.00%
2020/10/12	17	78.58	7	78.51	78.70	10	35,259	0.03%
2020/10/08	5	77.80	0	0.00	78.00	5	35,425	0.01%
2020/10/07	3	77.40	12	77.43	77.40	-9	35,744	-0.03%
2020/10/06	1	77.70	8	78.04	77.80	-7	36,066	-0.02%
2020/10/05	10	77.69	2	77.95	77.70	8	36,653	0.02%
2020/09/30	1	77.80	3	77.57	77.40	-2	37,159	-0.01%
2020/09/29	0	0.00	21	78.08	77.00	-21	37,455	-0.06%
2020/09/28	8	76.61	1	76.40	76.90	7	37,793	0.02%
2020/09/25	1	75.00	18	74.38	74.30	-17	38,001	-0.04%
2020/09/24	8.1	75.22	2	76.10	75.00	6.1	38,076	0.02%
2020/09/23	17	76.89	1	76.70	76.70	16	37,687	0.04%
2020/09/22	0.2	77.10	2	77.10	76.80	-1.8	38,132	0.00%
2020/09/21	6	77.40	1	77.50	77.40	5	38,706	0.01%
2020/09/18	3	77.70	0	0.00	77.60	3	40,000	0.01%
2020/09/17	0.4	78.30	1	78.90	78.10	-0.6	40,947	0.00%
2020/09/16	11.2	78.89	7	78.81	78.80	4.2	41,362	0.01%
2020/09/15	4	79.15	3	79.10	79.10	1	41,339	0.00%
2020/09/14	1.1	79.31	5	79.00	79.40	-3.9	41,646	-0.01%
2020/09/10	0	0.00	22	78.49	78.50	-22	41,523	-0.05%
2020/09/09	24.1	77.55	23	77.10	77.90	1.1	41,410	0.00%
2020/09/08	10	77.76	9.8	77.72	77.50	0.2	41,473	0.00%
2020/09/07	11	77.02	2	77.10	77.30	9	41,611	0.02%
2020/09/04	3	76.97	4	76.90	76.90	-1	41,954	0.00%
2020/09/03	27	78.59	3	78.10	77.70	24	41,789	0.06%
2020/09/02	0	0.00	2.8	77.50	77.80	-2.8	41,734	-0.01%
2020/09/01	0	0.00	1	76.90	77.00	-1	42,211	0.00%
2020/08/31	2	77.15	0	0.00	76.90	2	42,474	0.00%
2020/08/28	1.8	78.11	1	77.70	77.50	0.8	42,692	0.00%
2020/08/27	9	77.70	2	77.80	77.50	7	42,988	0.02%
2020/08/26	0	0.00	1.2	78.06	78.20	-1.2	43,281	0.00%
2020/08/25	1	78.30	1	78.30	78.30	0	43,441	0.00%
2020/08/24	2	77.85	10	77.90	77.60	-8	43,891	-0.02%
2020/08/21	1.1	78.13	1	78.00	78.20	0.1	43,964	0.00%
2020/08/20	31	77.29	16	77.96	77.10	15	43,929	0.03%
2020/08/19	2.1	79.94	7	79.80	79.30	-5	43,368	-0.01%
2020/08/18	17	79.86	5	79.64	79.80	12	43,283	0.03%
2020/08/17	13.1	80.51	1	80.30	80.20	12.1	43,604	0.03%
2020/08/14	11	80.16	14	79.97	80.40	-3	43,618	-0.01%
2020/08/13	52.4	79.71	252	80.61	79.50	-199.6	43,559	-0.46%	大賣/鉅額交易
2020/08/12	224.2	80.97	12	80.57	81.40	212.2	42,948	0.49%	大買/鉅額交易
2020/08/11	4	80.20	4	79.85	79.80	0	43,139	0.00%
2020/08/10	16.1	80.30	31.4	79.67	80.50	-15.4	43,407	-0.04%
2020/08/07	6	78.72	6	79.28	78.30	0	43,275	0.00%
2020/08/06	10.1	78.81	12	79.08	79.00	-1.9	43,625	0.00%
2020/08/05	1	78.10	0	0.00	77.90	1	43,829	0.00%
2020/08/04	0	0.00	13.1	78.05	78.10	-13.1	44,340	-0.03%
2020/08/03	13.4	77.64	2.1	78.12	77.10	11.3	44,597	0.03%
2020/07/31	9	78.66	4	79.00	78.40	5	44,108	0.01%
2020/07/30	21.1	77.82	3	77.80	78.00	18.1	43,832	0.04%
2020/07/29	25.1	78.39	1	79.10	78.00	24.1	43,666	0.06%
2020/07/28	37	80.37	31	81.53	78.40	6	43,848	0.01%
2020/07/27	38	78.47	10.1	78.30	78.00	27.9	43,342	0.06%
2020/07/24	13	80.77	5	81.22	80.00	8	42,760	0.02%
2020/07/23	8	82.10	13.2	81.61	82.10	-5.2	42,348	-0.01%
2020/07/22	7	85.54	8	85.56	85.90	-1	41,517	0.00%
2020/07/21	31.2	85.36	2	85.35	85.30	29.2	40,594	0.07%
2020/07/20	7	85.99	7.6	86.29	86.80	-0.6	39,798	0.00%
2020/07/17	18.1	88.19	7	88.17	88.00	11.1	39,066	0.03%
2020/07/16	1	87.50	10	87.54	87.60	-9	39,095	-0.02%
2020/07/15	8	87.00	5	86.60	86.60	3	38,790	0.01%
2020/07/14	3	87.00	8	86.68	86.30	-5	39,163	-0.01%
2020/07/13	7	86.39	2	86.30	86.70	5	39,298	0.01%
2020/07/10	12	85.10	0	0.00	84.80	12	39,392	0.03%
2020/07/09	12	87.17	7.5	86.64	86.20	4.5	39,134	0.01%
2020/07/08	1	86.90	25	86.96	87.00	-24	38,728	-0.06%
2020/07/07	7	86.79	9	86.83	87.00	-2	38,430	-0.01%
2020/07/06	5	86.46	11	86.45	86.40	-6	38,484	-0.02%
2020/07/03	0	0.00	2	85.60	85.30	-2	39,251	-0.01%
2020/07/02	12	85.80	12	85.78	86.00	0	39,318	0.00%
2020/07/01	5	86.12	2	85.95	85.90	3	39,567	0.01%
2020/06/30	1	86.00	41	86.09	86.30	-40	39,234	-0.10%
2020/06/29	52	84.60	20	84.17	85.20	32	38,911	0.08%
2020/06/24	13	83.02	27	82.99	83.50	-14	37,861	-0.04%
2020/06/23	12	80.13	11	79.81	80.20	1	37,387	0.00%
2020/06/22	3	78.80	6.6	78.70	78.90	-3.6	37,269	-0.01%
2020/06/19	0	78.80	1	78.50	78.80	-1	37,883	0.00%
2020/06/18	1	78.60	1	78.60	78.50	0	37,988	0.00%
2020/06/17	1.2	78.78	0	0.00	78.20	1.2	38,713	0.00%
2020/06/16	10.2	78.26	1.8	78.13	78.40	8.4	40,122	0.02%
2020/06/15	5	77.20	1	77.30	77.00	4	41,533	0.01%
2020/06/12	4	77.58	24	77.35	78.00	-20	42,349	-0.05%
2020/06/11	5.5	79.67	6.8	79.17	78.60	-1.3	42,992	0.00%
2020/06/10	2	79.50	9	79.78	79.90	-7	43,388	-0.02%
2020/06/09	4	79.30	12	79.27	79.50	-8	44,767	-0.02%
2020/06/08	8	79.39	7	79.31	79.70	1	45,559	0.00%
2020/06/05	11	78.02	1	78.00	78.50	10	45,175	0.02%
2020/06/04	14	78.34	8	78.10	78.40	6	45,232	0.01%
2020/06/03	1.1	78.19	12	77.93	78.10	-10.9	45,254	-0.02%
2020/06/02	3	77.13	7	77.27	77.10	-4	45,186	-0.01%
2020/06/01	7.1	76.26	3	76.30	76.20	4.1	45,106	0.01%
2020/05/29	2	75.65	1	75.30	75.80	1	45,158	0.00%
2020/05/28	2	75.50	16.3	75.25	75.30	-14.3	44,994	-0.03%
2020/05/27	11.2	75.02	4	75.00	75.30	7.2	45,453	0.02%
2020/05/26	6	74.87	5	74.90	74.80	1	45,969	0.00%
2020/05/25	5	73.28	3	72.93	73.60	2	46,216	0.00%
2020/05/22	12.2	73.86	16	73.70	73.60	-3.8	46,552	-0.01%
2020/05/21	10	74.78	20	74.90	74.70	-10	46,325	-0.02%
2020/05/20	9	74.87	3	74.77	74.50	6	46,417	0.01%
2020/05/19	17.3	75.31	12	75.60	74.80	5.3	46,489	0.01%
2020/05/18	8.1	75.27	1	75.60	75.00	7.1	46,100	0.02%
2020/05/15	3	77.57	6	76.98	77.10	-3	45,526	-0.01%
2020/05/14	6	78.40	5	78.36	78.20	1	45,023	0.00%
2020/05/13	14	77.94	6	78.23	78.80	8	44,680	0.02%
2020/05/12	12	77.70	8.6	78.00	77.30	3.4	44,565	0.01%
2020/05/11	10	77.97	11	78.03	78.90	-1	44,747	0.00%
2020/05/08	3	76.30	6	76.23	76.20	-3	44,242	-0.01%
2020/05/07	0.1	75.30	4	75.30	75.20	-3.9	44,308	-0.01%
2020/05/06	2	74.75	1.1	74.68	74.30	0.9	44,218	0.00%
2020/05/05	12.4	74.41	1	74.10	74.10	11.4	44,492	0.03%
2020/05/04	8	74.44	0	0.00	74.50	8	44,768	0.02%
2020/04/30	1	76.90	14.4	76.26	77.00	-13.4	44,694	-0.03%
2020/04/29	6	75.88	4	75.90	75.60	2	44,975	0.00%
2020/04/28	0	0.00	4	75.05	75.20	-4	45,609	-0.01%
2020/04/27	1	74.90	7	74.71	74.90	-6	47,798	-0.01%
2020/04/24	3.6	74.06	2	73.90	73.80	1.6	47,910	0.00%
2020/04/23	0	0.00	13	74.53	74.00	-13	48,896	-0.03%
2020/04/22	1.1	72.82	2	73.35	73.90	-0.9	48,768	0.00%
2020/04/21	23	74.24	1	73.70	73.50	22	48,703	0.05%
2020/04/20	3	75.97	5	75.78	76.20	-2	48,171	0.00%
2020/04/17	37	76.12	86	75.95	75.80	-49	48,024	-0.10%
2020/04/16	13	74.42	1	74.00	74.00	12	47,392	0.03%
2020/04/15	2	74.95	21	74.68	74.10	-19	47,157	-0.04%
2020/04/14	5.6	74.15	1	73.60	74.40	4.6	47,387	0.01%
2020/04/13	0	0.00	52	73.40	73.10	-52	47,485	-0.11%
2020/04/10	0	0.00	2	73.60	73.90	-2	47,506	0.00%
2020/04/09	13.2	74.47	8	74.56	74.00	5.2	47,817	0.01%
2020/04/08	167.5	74.14	115	74.09	75.00	52.5	47,242	0.11%	大買/大賣/
2020/04/07	2	71.30	30	71.19	71.20	-28	45,981	-0.06%
2020/04/06	3	69.77	0	0.00	70.20	3	45,466	0.01%
2020/04/01	1	70.10	11	70.19	70.00	-10	44,975	-0.02%
2020/03/31	15	70.00	0	0.00	69.90	15	44,733	0.03%
2020/03/30	3	69.57	6	69.28	70.00	-3	44,283	-0.01%
2020/03/27	16	71.05	9	70.77	70.10	7	43,919	0.02%
2020/03/26	4.1	71.10	15	70.97	71.00	-11	43,204	-0.03%
2020/03/25	33.1	72.17	29	71.58	71.40	4.1	43,208	0.01%
2020/03/24	2.1	69.99	3	70.33	69.40	-1	42,793	0.00%
2020/03/23	4	67.83	12	67.73	67.50	-8	43,074	-0.02%
2020/03/20	18.1	69.19	13	69.72	70.80	5.1	42,561	0.01%
2020/03/19	37.2	67.31	58.1	68.14	66.30	-20.9	41,412	-0.05%
2020/03/18	31	70.22	4.8	70.30	70.00	26.2	40,185	0.07%
2020/03/17	32	71.26	16	71.51	70.60	16	39,472	0.04%
2020/03/16	60	72.50	28	72.21	71.10	32	38,858	0.08%
2020/03/13	89.2	70.75	77.3	70.22	74.60	11.8	38,007	0.03%
2020/03/12	60	75.31	55	75.44	74.70	5	36,846	0.01%
2020/03/11	93	79.30	8	79.19	78.60	85	35,761	0.24%
2020/03/10	9	78.92	2	79.05	79.40	7	35,582	0.02%
2020/03/09	6.5	79.59	0.6	79.50	79.10	5.9	35,358	0.02%
2020/03/06	18	81.08	0	0.00	80.80	18	35,166	0.05%
2020/03/05	10	83.00	1	83.10	82.70	9	35,040	0.03%
2020/03/04	2	81.60	0	0.00	81.70	2	35,049	0.01%
2020/03/03	1	81.60	5	81.28	81.00	-4	34,888	-0.01%
2020/03/02	7	78.99	7	79.37	79.20	0	34,638	0.00%
2020/02/27	1.1	81.32	1	80.80	80.30	0.1	34,937	0.00%
2020/02/26	3	81.30	0	0.00	81.10	3	34,982	0.01%
2020/02/25	1	80.20	4	81.28	82.30	-3	34,763	-0.01%
2020/02/24	3	80.70	1	80.80	80.70	2	34,847	0.01%
2020/02/21	2	81.90	23	82.08	81.70	-21	35,036	-0.06%
2020/02/20	1	83.10	0	0.00	82.80	1	36,338	0.00%
2020/02/19	1	83.40	5	82.90	83.80	-4	36,346	-0.01%
2020/02/18	8	83.85	7	83.31	83.40	1	36,642	0.00%
2020/02/17	5	83.90	1	83.90	83.90	4	37,750	0.01%
2020/02/14	17	84.78	0	0.00	84.90	17	38,341	0.04%
2020/02/13	6.1	85.08	8	85.51	84.70	-1.9	39,439	0.00%
2020/02/12	11	84.28	7	84.76	85.50	4	40,708	0.01%
2020/02/11	8	82.59	3	82.77	82.90	5	41,559	0.01%
2020/02/10	10	80.24	6	81.95	82.00	4	42,608	0.01%
2020/02/07	9	82.87	4	82.95	82.90	5	43,602	0.01%
2020/02/06	8	82.78	0	0.00	83.60	8	45,059	0.02%
2020/02/05	7.3	82.32	3	82.20	82.20	4.3	46,922	0.01%
2020/02/04	2	82.20	6	83.30	82.20	-4	48,200	-0.01%
2020/02/03	40	79.80	38	79.45	82.20	2	48,094	0.00%
2020/01/31	10	83.79	5	83.72	83.20	5	47,505	0.01%
2020/01/30	95	84.31	98.2	84.58	83.10	-3.2	47,070	-0.01%
2020/01/20	1	92.20	1	92.50	92.30	0	44,925	0.00%
2020/01/17	2	91.70	32.6	92.05	92.30	-30.6	44,926	-0.07%
2020/01/16	0	0.00	7	89.81	90.00	-7	44,307	-0.02%
2020/01/15	0	0.00	0.4	89.60	89.90	-0.4	45,467	0.00%
2020/01/14	7	89.89	1	90.00	90.00	6	46,469	0.01%
2020/01/13	4	88.95	18	89.13	89.60	-14	46,698	-0.03%
2020/01/10	3	87.87	5	87.96	89.00	-2	47,630	0.00%
2020/01/09	3	87.30	1	87.50	87.10	2	48,452	0.00%
2020/01/08	13	86.99	6	86.90	86.50	7	48,573	0.01%
2020/01/07	5	89.08	6	89.98	89.10	-1	48,302	0.00%
2020/01/06	10	90.77	3	90.50	90.50	7	48,395	0.01%
2020/01/03	15	91.71	3	91.47	91.60	12	48,271	0.02%
2020/01/02	1	90.80	1	91.30	90.80	0	48,116	0.00%
2019/12/30	0	0.00	1	91.40	90.90	-1	48,265	0.00%
2019/12/27	1.6	91.39	2	91.60	91.50	-0.4	48,462	0.00%
2019/12/26	10	91.00	0	0.00	90.80	10	48,560	0.02%
2019/12/25	7	91.00	10.1	91.14	91.00	-3.1	49,146	-0.01%
2019/12/24	14	91.00	9	91.00	90.90	5	49,384	0.01%
2019/12/23	0	0.00	1	90.90	91.50	-1	49,552	0.00%
2019/12/20	2	91.10	0.8	91.10	91.10	1.2	49,578	0.00%
2019/12/19	0	0.00	6.8	91.98	92.20	-6.8	49,260	-0.01%
2019/12/18	9.5	92.18	18	92.06	92.40	-8.5	48,958	-0.02%
2019/12/17	0	0.00	10	91.42	91.60	-10	48,539	-0.02%
2019/12/16	17.4	91.65	7	91.47	91.60	10.4	48,561	0.02%
2019/12/13	0.1	90.60	9	91.28	91.00	-8.9	48,552	-0.02%
2019/12/12	0	0.00	13	91.61	91.00	-13	48,727	-0.03%
2019/12/11	5.2	91.21	5	91.16	91.30	0.2	48,865	0.00%
2019/12/10	0	0.00	1.1	90.09	90.30	-1.1	49,354	0.00%
2019/12/09	2.3	91.08	11	91.33	91.00	-8.7	49,715	-0.02%
2019/12/06	12.2	90.51	2.1	90.14	90.50	10	49,472	0.02%
2019/12/05	1.3	90.26	1	90.00	89.90	0.3	49,467	0.00%
2019/12/04	1.2	89.13	0	0.00	89.50	1.2	49,622	0.00%
2019/12/03	1.2	89.88	1	90.00	90.00	0.2	49,672	0.00%
2019/12/02	28	87.70	22.1	87.97	88.60	5.9	49,485	0.01%
2019/11/29	1.1	88.95	7	89.00	88.50	-5.9	49,213	-0.01%
2019/11/28	5.1	90.00	6	90.13	89.80	-0.9	48,897	0.00%
2019/11/27	5.3	90.27	1	90.50	90.60	4.3	49,237	0.01%
2019/11/26	3	89.83	22	89.82	89.90	-19	49,243	-0.04%
2019/11/25	13	89.71	19	89.54	89.60	-6	48,294	-0.01%
2019/11/22	3.2	91.43	1.2	91.91	91.40	2	47,978	0.00%
2019/11/21	10	90.72	58.2	91.41	92.50	-48.2	47,972	-0.10%
2019/11/20	10	91.70	5	91.72	91.90	5	47,375	0.01%
2019/11/19	9	91.82	29	91.98	92.80	-20	47,024	-0.04%
2019/11/18	0	0.00	2	90.45	90.50	-2	45,679	0.00%
2019/11/15	0	0.00	19	90.37	90.10	-19	45,397	-0.04%
2019/11/14	51	91.05	32.2	90.66	89.30	18.8	45,007	0.04%
2019/11/13	12	89.78	5	89.90	89.70	7	44,081	0.02%
2019/11/12	12	89.42	17	90.25	91.00	-5	43,699	-0.01%
2019/11/11	33	88.65	24	88.90	87.90	9	42,815	0.02%
2019/11/08	28	91.53	27	91.73	90.90	1	41,247	0.00%
2019/11/07	19.1	90.42	29	90.54	90.80	-9.9	39,749	-0.02%
2019/11/06	25	90.39	68	90.16	90.40	-43	38,542	-0.11%
2019/11/05	30	89.69	71.6	89.79	90.00	-41.6	37,282	-0.11%
2019/11/04	28.1	87.94	51.1	88.13	89.00	-23	36,054	-0.06%
2019/11/01	167	83.18	150	83.08	84.80	17	34,294	0.05%	大買/大賣/
2019/10/31	1	80.80	1	81.30	80.60	0	33,093	0.00%
2019/10/30	1	80.40	0	0.00	80.20	1	32,959	0.00%
2019/10/29	4.2	80.50	4	80.68	80.80	0.2	32,835	0.00%
2019/10/28	9.2	80.32	7	80.39	80.10	2.2	32,576	0.01%
2019/10/25	7.2	80.16	2	79.95	80.20	5.2	32,470	0.02%
2019/10/24	9.2	80.54	8	80.93	80.50	1.2	32,252	0.00%
2019/10/23	19	80.19	55	80.04	80.50	-36	32,630	-0.11%
2019/10/22	4	79.45	12	79.38	79.50	-8	32,364	-0.02%
2019/10/21	0	0.00	3	76.93	77.60	-3	31,601	-0.01%
2019/10/18	2	77.95	2	77.30	76.90	0	31,704	0.00%
2019/10/17	5	76.00	12	76.43	77.20	-7	30,791	-0.02%
2019/10/16	1	75.00	27	74.99	75.00	-26	29,769	-0.09%
2019/10/15	0	0.00	7	74.93	74.70	-7	29,704	-0.02%
2019/10/14	0	0.00	2	74.40	74.50	-2	30,027	-0.01%
2019/10/09	1	72.90	0	0.00	72.90	1	29,767	0.00%
2019/10/08	1	73.80	0	0.00	74.00	1	29,894	0.00%
2019/10/07	0	0.00	5.1	73.46	73.40	-5.1	29,759	-0.02%
2019/10/04	8	72.10	18	72.36	72.70	-10	29,672	-0.03%
2019/10/03	5	71.78	1	71.90	72.00	4	29,708	0.01%
2019/10/02	3.2	72.28	25.6	72.31	72.30	-22.4	29,572	-0.08%
2019/10/01	5	72.58	2	72.50	72.60	3	29,331	0.01%
2019/09/27	3	73.70	0	0.00	73.20	3	28,815	0.01%
2019/09/26	26	74.28	0	0.00	74.00	26	28,901	0.09%
2019/09/25	6	74.47	6	74.77	74.80	0	28,895	0.00%
2019/09/24	0	0.00	6	75.08	74.90	-6	29,218	-0.02%
2019/09/23	2	74.40	1	74.70	74.70	1	29,240	0.00%
2019/09/19	1	73.60	0	0.00	73.50	1	29,314	0.00%
2019/09/18	27	74.40	1	74.30	74.40	26	29,144	0.09%
2019/09/17	2	74.75	5.1	74.70	74.60	-3.1	29,059	-0.01%
2019/09/16	5	75.90	3	75.87	76.00	2	29,303	0.01%
2019/09/12	10	75.20	6	75.30	76.00	4	29,068	0.01%
2019/09/11	1	74.60	3.5	74.50	74.50	-2.5	28,869	-0.01%
2019/09/10	1.1	74.01	0	0.00	74.10	1.1	28,884	0.00%
2019/09/09	5	74.74	1	75.40	74.70	4	29,030	0.01%
2019/09/06	0.2	75.00	44	75.36	75.00	-43.8	29,372	-0.15%
2019/09/05	1	74.60	3	74.77	74.90	-2	29,587	-0.01%
2019/09/04	3	74.27	7	74.30	74.30	-4	29,815	-0.01%
2019/09/03	3.1	73.70	0.1	73.80	73.60	3	29,905	0.01%
2019/09/02	1	74.40	1	74.00	74.00	0	30,251	0.00%
2019/08/30	30.4	73.11	35	73.37	74.20	-4.7	30,587	-0.02%
2019/08/29	31	71.90	21	72.03	71.90	10	30,724	0.03%
2019/08/28	0.3	72.60	1	72.40	72.40	-0.7	31,041	0.00%
2019/08/27	4	72.20	40	72.40	72.20	-36	31,307	-0.11%
2019/08/26	23	72.00	27	72.00	72.00	-4	31,562	-0.01%
2019/08/23	14	73.43	10	73.50	73.30	4	31,812	0.01%
2019/08/22	2	73.70	10	73.30	73.90	-8	32,267	-0.02%
2019/08/21	1	72.70	13	73.33	73.50	-12	34,158	-0.04%
2019/08/20	5	72.40	0	0.00	72.40	5	34,127	0.01%
2019/08/19	14	72.45	10	72.70	72.40	4	34,491	0.01%
2019/08/16	34	71.39	35	71.68	72.00	-1	35,197	0.00%
2019/08/15	34	71.69	1	71.60	71.60	33	35,147	0.09%
2019/08/14	2	73.20	0	0.00	72.60	2	35,268	0.01%
2019/08/13	5	72.90	1	73.80	72.90	4	35,218	0.01%
2019/08/12	1	73.70	1.8	73.47	73.70	-0.8	35,749	0.00%
2019/08/08	1	73.01	3.6	73.48	73.10	-2.6	36,472	-0.01%
2019/08/07	2	73.15	1.3	73.36	72.90	0.7	37,306	0.00%
2019/08/06	20	71.37	18.2	72.29	73.30	1.8	37,843	0.00%
2019/08/05	39.2	73.15	6	73.13	72.80	33.2	37,786	0.09%
2019/08/02	42.1	75.84	20	75.74	75.50	22.1	37,404	0.06%
2019/08/01	13	77.79	10.2	77.90	77.90	2.8	37,162	0.01%
2019/07/31	0	0.00	2	78.60	78.60	-2	37,041	-0.01%
2019/07/30	1	77.80	3	77.80	77.80	-2	37,167	-0.01%
2019/07/29	1	78.30	1	78.60	78.40	0	37,511	0.00%
2019/07/26	6	78.50	4	78.58	78.40	2	37,626	0.01%
2019/07/25	37.1	78.27	4.1	78.53	78.60	33	37,671	0.09%
2019/07/24	5.1	81.24	41.6	81.20	81.30	-36.5	37,192	-0.10%
2019/07/23	6.1	80.88	42	81.08	80.90	-36	36,534	-0.10%
2019/07/22	2	80.30	3	80.23	80.60	-1	36,414	0.00%
2019/07/19	3	79.60	0	0.00	79.30	3	36,308	0.01%
2019/07/18	0.1	79.10	0	0.00	79.00	0.1	36,773	0.00%
2019/07/17	3.1	79.63	0	0.00	79.30	3.1	37,533	0.01%
2019/07/16	8.1	79.99	9	79.84	80.00	-0.9	37,702	0.00%
2019/07/15	19.1	77.52	24	78.05	78.10	-4.9	38,121	-0.01%
2019/07/12	12	77.63	0	77.70	77.60	12	40,175	0.03%
2019/07/11	0	0.00	1.2	78.60	78.20	-1.2	41,245	0.00%
2019/07/10	1.1	77.81	3	77.93	77.90	-1.9	42,238	0.00%
2019/07/09	19.1	78.29	2	78.90	77.90	17.1	43,101	0.04%
2019/07/08	0	0.00	4	78.85	79.00	-4	43,727	-0.01%
2019/07/05	0	0.00	10	78.20	78.20	-10	44,148	-0.02%
2019/07/04	8	77.93	0	0.00	77.70	8	44,538	0.02%
2019/07/03	21	77.79	3	77.93	77.50	18	44,768	0.04%
2019/07/02	0	0.00	1	79.10	79.10	-1	45,091	0.00%
2019/07/01	3	78.83	17	78.86	79.40	-14	45,435	-0.03%
2019/06/28	0	0.00	1	77.70	77.40	-1	46,469	0.00%
2019/06/27	0	0.00	14	77.66	77.40	-14	48,925	-0.03%
2019/06/25	2	76.30	3	76.33	76.40	-1	48,862	0.00%
2019/06/24	1	75.70	4	76.90	77.10	-3	48,644	-0.01%
2019/06/21	14.2	77.38	14	78.09	76.80	0.2	48,291	0.00%
2019/06/20	0.4	77.70	1.2	77.70	77.70	-0.8	47,665	0.00%
2019/06/19	12.3	76.60	23	77.27	77.20	-10.8	47,481	-0.02%
2019/06/18	16.3	75.43	13	76.02	75.90	3.3	46,966	0.01%
2019/06/17	4.3	76.07	13	76.39	76.40	-8.8	46,586	-0.02%
2019/06/14	5.3	75.02	41	74.67	75.10	-35.7	46,296	-0.08%
2019/06/13	6	73.92	12	74.25	74.20	-6	45,938	-0.01%
2019/06/12	2.1	73.11	3	73.13	73.70	-1	45,892	0.00%
2019/06/11	1.4	72.43	0	0.00	72.40	1.4	45,480	0.00%
2019/06/10	2	71.85	4	71.50	72.10	-2	45,277	0.00%
2019/06/06	11	71.25	4	71.28	71.10	7	44,971	0.02%
2019/06/05	7.1	71.54	0	0.00	71.00	7.1	44,606	0.02%
2019/06/04	48	72.20	32	72.24	71.80	16	44,249	0.04%
2019/06/03	12.1	72.51	18	72.90	73.40	-6	43,903	-0.01%
2019/05/31	32	73.80	28	74.06	73.90	4	43,607	0.01%
2019/05/30	16.1	72.08	26	72.69	73.40	-9.9	42,989	-0.02%
2019/05/29	61	70.43	50	70.64	72.20	11	42,844	0.03%
2019/05/28	18	71.33	11	71.80	71.20	7	42,521	0.02%
2019/05/27	30	71.27	25	71.46	71.40	5	40,574	0.01%
2019/05/24	53.1	71.68	31.6	71.85	71.40	21.5	40,541	0.05%
2019/05/23	113.1	72.00	83	72.22	71.50	30.1	40,262	0.07%	大買/
2019/05/22	4.2	74.19	8	74.23	74.00	-3.8	39,723	-0.01%
2019/05/21	51.1	74.84	40	75.13	75.00	11.1	39,988	0.03%
2019/05/20	71	75.04	71	75.07	75.00	0	39,825	0.00%
2019/05/17	53.1	75.23	33	75.55	74.70	20.1	39,707	0.05%
2019/05/16	45.1	76.82	31	77.14	75.90	14.1	39,278	0.04%
2019/05/15	79.1	78.00	39	77.99	77.80	40.1	38,512	0.10%
2019/05/14	43.1	79.18	39	79.57	79.70	4.1	37,886	0.01%
2019/05/13	43.1	81.54	61.2	81.61	81.20	-18.1	37,563	-0.05%
2019/05/10	12	83.52	18	84.34	83.70	-6	37,575	-0.02%
2019/05/09	37.1	84.99	29.4	84.93	84.30	7.7	37,560	0.02%
2019/05/08	2	85.90	14.4	85.80	85.90	-12.4	37,350	-0.03%
2019/05/07	4	86.58	18.8	86.72	86.60	-14.8	37,276	-0.04%
2019/05/06	10.1	85.60	4	86.05	84.90	6.1	37,269	0.02%
2019/05/03	10	87.16	9	87.59	88.20	1	36,812	0.00%
2019/05/02	4	86.88	0	0.00	86.90	4	36,616	0.01%
2019/04/30	25	86.36	20	86.67	86.90	5	36,365	0.01%
2019/04/29	25	88.54	5	88.34	87.80	20	36,026	0.06%
2019/04/26	3.1	87.39	1.1	87.71	87.40	2	35,703	0.01%
2019/04/25	56.6	86.03	57	86.32	86.80	-0.4	35,423	0.00%
2019/04/24	4.5	87.78	3	89.00	86.90	1.5	35,170	0.00%
2019/04/23	98.8	87.23	89.4	87.42	88.30	9.4	34,864	0.03%
2019/04/22	52.2	88.11	76.2	88.18	87.80	-23.9	34,003	-0.07%
2019/04/19	29.2	90.03	19.3	89.46	88.90	9.9	33,706	0.03%
2019/04/18	37.1	93.60	32	94.55	91.60	5.1	32,619	0.02%
2019/04/17	9.5	91.46	17.2	91.60	91.80	-7.7	30,553	-0.03%
2019/04/16	28	90.48	25.5	90.30	89.90	2.5	29,346	0.01%
2019/04/15	7	89.03	5	88.04	89.30	2	28,411	0.01%
2019/04/12	13.1	86.16	25.1	86.11	86.50	-12	27,828	-0.04%
2019/04/11	20	84.10	4.4	84.18	83.80	15.6	27,456	0.06%
2019/04/10	2	82.85	16	82.92	83.00	-14	26,990	-0.05%
2019/04/09	0.2	82.00	3	82.47	82.50	-2.8	26,686	-0.01%
2019/04/08	21.4	82.50	41	82.63	82.40	-19.6	26,501	-0.07%
2019/04/03	12	81.30	18	81.54	81.90	-6	25,825	-0.02%
2019/04/02	29	82.67	41	82.48	82.00	-12	25,304	-0.05%
2019/04/01	30.7	79.83	69	79.37	80.80	-38.3	23,838	-0.16%
2019/03/29	1	71.90	5	72.72	73.50	-4	21,133	-0.02%
2019/03/27	0	0.00	1	71.90	71.90	-1	21,359	0.00%
2019/03/26	0	0.00	3	71.70	71.80	-3	21,516	-0.01%
2019/03/25	6	71.52	0	0.00	71.20	6	21,784	0.03%
2019/03/22	22	73.36	20	72.70	73.00	2	21,732	0.01%
2019/03/21	0	0.00	2	72.90	73.00	-2	21,996	-0.01%
2019/03/20	0	0.00	5	72.38	72.40	-5	22,458	-0.02%
2019/03/19	1	72.30	2	72.00	72.30	-1	23,024	0.00%
2019/03/18	0	0.00	1	71.50	72.00	-1	23,226	0.00%
2019/03/15	2.6	70.82	0	0.00	70.60	2.6	23,470	0.01%
2019/03/14	1	70.70	1	71.00	71.10	0	23,311	0.00%
2019/03/13	1	70.80	0.2	70.80	70.70	0.8	24,214	0.00%
2019/03/12	0.1	71.20	6	71.20	71.20	-5.9	24,353	-0.02%
2019/03/11	22	70.57	1	70.70	70.40	21	24,453	0.09%
2019/03/08	12	70.77	0	0.00	70.70	12	24,916	0.05%
2019/03/07	5	71.88	0	0.00	71.60	5	25,765	0.02%
2019/03/06	0	0.00	1	72.30	72.50	-1	26,193	0.00%
2019/03/05	1.1	71.71	1	71.70	71.90	0.1	26,787	0.00%
2019/03/04	4.1	71.71	3	72.10	72.20	1.1	26,928	0.00%
2019/02/27	1	72.60	15	72.89	72.70	-14	26,754	-0.05%
2019/02/25	0	0.00	3	73.23	73.40	-3	26,937	-0.01%
2019/02/22	0	0.00	2	73.10	73.50	-2	27,267	-0.01%
2019/02/20	11	73.41	16	73.41	73.20	-5	27,545	-0.02%
2019/02/19	1	72.00	0	0.00	72.00	1	27,169	0.00%
2019/02/18	0	0.00	1.3	71.39	71.00	-1.3	27,351	0.00%
2019/02/15	0	0.00	0.8	70.50	70.30	-0.8	27,533	0.00%
2019/02/14	4	71.58	2	71.70	71.40	2	27,638	0.01%
2019/02/13	12	72.08	3	72.47	72.00	9	27,733	0.03%
2019/02/12	3	71.80	16	71.34	72.00	-13	27,694	-0.05%
2019/02/11	20.1	70.00	21.1	70.16	69.90	-1	27,543	0.00%
2019/01/30	7	70.20	0	0.00	70.00	7	27,311	0.03%
2019/01/29	2	69.90	0	0.00	69.90	2	27,329	0.01%
2019/01/28	5	70.70	5	70.90	70.80	0	27,288	0.00%
2019/01/25	0.1	70.50	0.2	70.50	70.70	-0.1	27,511	0.00%
2019/01/24	3	69.93	0	0.00	70.00	3	27,455	0.01%
2019/01/23	6	70.12	0	0.00	69.70	6	27,740	0.02%
2019/01/22	1	70.40	2	70.55	70.70	-1	27,933	0.00%
2019/01/21	1	71.00	2	71.25	71.20	-1	28,393	0.00%
2019/01/18	0	0.00	1	70.70	70.80	-1	29,728	0.00%
2019/01/17	0	0.00	1.2	70.39	70.40	-1.2	30,927	0.00%
2019/01/16	1.2	69.95	0	0.00	70.20	1.2	31,610	0.00%
2019/01/15	0	0.00	6.1	70.21	70.30	-6.1	31,959	-0.02%
2019/01/14	6	68.70	0	0.00	68.70	6	32,168	0.02%
2019/01/11	1	70.00	0	0.00	69.40	1	33,547	0.00%
2019/01/10	2	69.05	0	0.00	69.30	2	33,515	0.01%
2019/01/09	8.3	69.75	3	69.70	69.90	5.3	33,515	0.02%
2019/01/08	3.3	68.63	0	0.00	68.60	3.3	33,510	0.01%
2019/01/07	1	68.90	4	68.83	69.30	-3	33,710	-0.01%
2019/01/04	6	67.37	3	67.60	67.60	3	33,606	0.01%
2019/01/03	6	68.72	2	69.20	68.90	4	33,646	0.01%
2019/01/02	2.1	70.25	0.6	70.20	70.10	1.5	33,501	0.00%
2018/12/28	0.1	70.80	0	0.00	70.80	0.1	33,856	0.00%
2018/12/27	9	71.24	0	0.00	70.80	9	34,100	0.03%
2018/12/26	17	70.34	1	70.20	70.20	16	34,354	0.05%
2018/12/25	3.3	70.43	23	70.37	70.70	-19.7	34,538	-0.06%
2018/12/24	0	0.00	3	71.27	71.40	-3	35,126	-0.01%
2018/12/22	5	70.90	9	71.10	70.90	-4	35,373	-0.01%
2018/12/21	5	70.68	0	0.00	71.40	5	35,779	0.01%
2018/12/20	3.1	71.40	2	71.60	71.50	1.1	35,804	0.00%
2018/12/19	0.5	71.60	2	71.25	71.80	-1.5	35,643	0.00%
2018/12/18	7.1	70.28	8	70.58	70.80	-0.9	35,873	0.00%
2018/12/17	2	71.40	0	0.00	71.10	2	36,093	0.01%
2018/12/14	4.4	71.36	0	0.00	71.50	4.4	36,528	0.01%
2018/12/13	0.4	73.00	6	72.27	73.00	-5.6	36,813	-0.02%
2018/12/12	1.4	70.87	47	70.65	71.20	-45.6	37,341	-0.12%
2018/12/11	1.7	68.72	10	68.93	68.40	-8.3	37,568	-0.02%
2018/12/10	1.1	68.01	5	68.06	67.70	-3.9	37,759	-0.01%
2018/12/07	2	69.20	5.4	69.32	69.10	-3.4	37,568	-0.01%
2018/12/06	17.5	69.57	2	69.90	69.00	15.5	37,365	0.04%
2018/12/05	3	72.03	2	71.60	71.60	1	36,597	0.00%
2018/12/04	2	73.50	3	73.57	73.40	-1	36,922	0.00%
2018/12/03	4	73.73	5	74.02	74.00	-1	36,977	0.00%
2018/11/30	4.2	72.54	13	73.43	71.90	-8.8	36,598	-0.02%
2018/11/29	15	73.47	10	73.61	72.40	5	35,692	0.01%
2018/11/28	3	72.53	14	72.49	73.10	-11	35,289	-0.03%
2018/11/27	2	70.25	4	70.83	70.70	-2	34,839	-0.01%
2018/11/26	7	71.00	4	71.25	71.00	3	34,800	0.01%
2018/11/23	3	69.97	12.3	69.96	70.00	-9.3	34,663	-0.03%
2018/11/22	9	69.73	2.4	69.58	69.50	6.6	34,653	0.02%
2018/11/21	32.6	69.07	38.8	69.52	70.60	-6.2	34,466	-0.02%
2018/11/20	104.2	71.24	85	71.14	71.00	19.2	34,147	0.06%	大買/
2018/11/19	5	73.28	0.5	73.60	73.40	4.5	33,901	0.01%
2018/11/16	5	74.10	1	74.00	74.30	4	34,199	0.01%
2018/11/15	37.1	72.74	40	73.21	74.50	-2.9	35,037	-0.01%
2018/11/14	14	73.77	0	0.00	73.30	14	34,998	0.04%
2018/11/13	4	74.38	0	0.00	74.40	4	34,972	0.01%
2018/11/12	5.2	76.01	6	76.67	76.20	-0.8	34,899	0.00%
2018/11/09	9	75.79	15.8	75.90	76.10	-6.8	35,101	-0.02%
2018/11/08	6	77.05	3	77.87	76.60	3	35,138	0.01%
2018/11/07	3	77.87	1	78.30	77.90	2	35,022	0.01%
2018/11/06	15	77.87	0	0.00	77.30	15	35,016	0.04%
2018/11/05	3	79.93	2	80.20	80.00	1	35,081	0.00%
2018/11/02	2.5	79.40	5	80.00	81.00	-2.5	35,222	-0.01%
2018/11/01	0.2	79.90	5	79.42	79.90	-4.8	35,105	-0.01%
2018/10/31	2.2	78.48	4	78.35	78.80	-1.8	35,267	-0.01%
2018/10/30	1	75.40	3	76.10	76.40	-2	35,030	-0.01%
2018/10/29	8	76.54	138.1	76.51	75.50	-130.1	35,063	-0.37%	大賣/鉅額交易
2018/10/26	27	77.21	81.3	79.20	76.20	-54.3	35,074	-0.15%
2018/10/17	35.1	69.83	6.1	70.31	68.10	29	34,592	0.08%
2018/10/16	9.1	70.06	28.4	70.03	70.40	-19.3	33,758	-0.06%
2018/10/15	8	70.66	3	70.73	70.50	5	33,489	0.01%
2018/10/12	20	70.82	9	71.40	71.90	11	33,508	0.03%
2018/10/11	45.1	70.47	40	70.67	70.10	5.1	33,512	0.02%
2018/10/09	3	75.73	0	0.00	75.30	3	32,293	0.01%
2018/10/08	11	75.46	7.2	75.59	75.50	3.8	32,342	0.01%
2018/10/05	2	75.70	4	76.03	75.60	-2	32,631	-0.01%
2018/10/04	7	76.41	1.8	76.45	76.20	5.2	32,542	0.02%
2018/10/03	2	77.90	2	77.70	77.80	0	32,668	0.00%
2018/10/02	7	78.77	2	80.35	78.10	5	32,896	0.02%
2018/10/01	26	79.91	5	79.96	79.90	21	32,641	0.06%
2018/09/28	2	78.95	6	78.92	79.20	-4	32,840	-0.01%
2018/09/27	0	0.00	8	78.15	78.70	-8	32,499	-0.02%
2018/09/26	1	77.30	12	77.23	77.30	-11	32,279	-0.03%
2018/09/25	0	0.00	2	76.15	76.10	-2	32,142	-0.01%
2018/09/21	5	75.40	1	76.20	75.80	4	32,370	0.01%
2018/09/20	9	75.73	43	75.60	75.60	-34	32,265	-0.11%
2018/09/19	1	76.10	0	0.00	76.40	1	32,294	0.00%
2018/09/18	9	76.34	1.1	76.21	75.80	7.9	32,335	0.02%
2018/09/17	1	77.60	3	77.73	77.80	-2	32,456	-0.01%
2018/09/14	0	0.00	6	77.30	77.90	-6	32,799	-0.02%
2018/09/13	13	76.15	13	76.16	76.00	0	32,828	0.00%
2018/09/12	9	77.53	4	77.48	77.00	5	32,740	0.02%
2018/09/11	1	76.00	6	77.10	77.70	-5	32,803	-0.02%
2018/09/10	12	75.66	38	75.39	75.10	-26	33,096	-0.08%
2018/09/07	22	78.09	1	77.60	77.70	21	32,715	0.06%
2018/09/06	9	79.28	1	79.50	79.30	8	32,743	0.02%
2018/09/05	1	80.10	0	0.00	80.10	1	32,558	0.00%
2018/09/04	2	80.15	25	80.30	80.10	-23	32,939	-0.07%
2018/09/03	3	80.20	5	80.10	80.10	-2	33,317	-0.01%
2018/08/31	5	80.48	4.1	80.41	80.50	0.9	34,592	0.00%
2018/08/30	1	80.90	4	81.10	80.90	-3	35,372	-0.01%
2018/08/29	0	0.00	4	81.33	81.40	-4	35,704	-0.01%
2018/08/28	1	81.20	1	81.20	81.20	0	35,877	0.00%
2018/08/27	5	80.84	1	81.20	81.00	4	36,077	0.01%
2018/08/24	4.1	80.97	0	0.00	81.10	4.1	36,106	0.01%
2018/08/23	2	81.45	2.4	81.93	81.80	-0.4	37,143	0.00%
2018/08/22	2	81.60	0	0.00	81.70	2	37,444	0.01%
2018/08/21	4	81.05	0	0.00	81.00	4	37,825	0.01%
2018/08/20	5	81.14	0	0.00	81.00	5	38,555	0.01%
2018/08/17	9	81.47	2	81.65	81.10	7	39,047	0.02%
2018/08/16	2	80.55	4	81.25	81.20	-2	39,033	-0.01%
2018/08/15	8	80.53	13	80.88	81.10	-5	38,932	-0.01%
2018/08/14	67	81.59	0	0.00	81.30	67	38,576	0.17%
2018/08/13	12	84.44	9	83.89	83.80	3	37,744	0.01%
2018/08/10	0	0.00	45	85.96	85.90	-45	37,559	-0.12%
2018/08/09	1	85.10	8	85.33	85.20	-7	37,496	-0.02%
2018/08/08	21	85.00	22	85.00	85.00	-1	37,984	0.00%
2018/08/07	0	0.00	16	84.96	84.40	-16	38,653	-0.04%
2018/08/06	4	84.50	6	84.38	84.60	-2	40,277	0.00%
2018/08/03	1	83.00	4	83.45	83.80	-3	40,685	-0.01%
2018/08/02	1	83.20	5	82.60	82.80	-4	40,725	-0.01%
2018/08/01	1	83.60	2.2	84.10	84.10	-1.2	40,747	0.00%
2018/07/31	0	0.00	5	84.00	83.80	-5	40,718	-0.01%
2018/07/30	0	0.00	5.4	83.93	84.20	-5.4	40,734	-0.01%
2018/07/27	1	83.20	5.4	83.29	83.20	-4.4	40,533	-0.01%
2018/07/26	15	82.85	6	82.68	83.50	9	40,985	0.02%
2018/07/25	17	82.80	0	0.00	82.70	17	41,156	0.04%
2018/07/24	7	85.30	18	85.35	85.20	-11	41,023	-0.03%
2018/07/23	5	85.36	33	85.33	85.50	-28	40,405	-0.07%
2018/07/20	9	85.13	4.8	85.30	85.30	4.2	40,448	0.01%
2018/07/19	2.5	85.10	6	84.95	85.20	-3.5	40,634	-0.01%
2018/07/18	21	84.08	5	84.10	84.10	16	41,177	0.04%
2018/07/17	1	82.80	0	0.00	82.90	1	41,148	0.00%
2018/07/16	0.2	83.00	22	83.10	82.80	-21.8	41,273	-0.05%
2018/07/13	0	0.00	10	82.03	82.90	-10	42,018	-0.02%
2018/07/12	0	0.00	1	81.80	81.20	-1	42,639	0.00%
2018/07/11	1	81.50	6	81.55	81.60	-5	42,885	-0.01%
2018/07/10	11	80.45	1	81.00	80.50	10	42,680	0.02%
2018/07/09	1	80.80	6	81.07	80.80	-5	42,584	-0.01%
2018/07/06	27	80.82	26	80.75	80.50	1	42,830	0.00%
2018/07/05	4	81.15	4	81.20	81.20	0	42,840	0.00%
2018/07/04	0.5	81.70	7	81.26	81.60	-6.5	43,143	-0.02%
2018/07/03	3	80.97	65	80.60	80.70	-62	43,802	-0.14%
2018/07/02	4	81.38	1	82.10	81.00	3	44,386	0.01%
2018/06/29	4	81.85	4	82.10	83.20	0	44,722	0.00%
2018/06/28	1.1	80.72	2	80.85	80.50	-0.9	46,328	0.00%
2018/06/27	2	81.10	0	0.00	80.90	2	46,430	0.00%
2018/06/26	104	80.49	101	80.75	81.00	3	46,386	0.01%	大買/大賣/
2018/06/25	10	81.63	2	81.80	81.50	8	46,072	0.02%
2018/06/22	33	82.02	46	82.23	82.30	-13	45,973	-0.03%
2018/06/21	1	83.00	2	82.90	82.70	-1	45,954	0.00%
2018/06/20	54	82.35	40	82.44	83.00	14	46,402	0.03%
2018/06/19	44	83.53	13	83.40	83.00	31	46,024	0.07%
2018/06/15	5	84.72	1	84.80	85.00	4	45,391	0.01%
2018/06/14	11	86.20	2	85.60	85.50	9	44,934	0.02%
2018/06/12	2	87.45	1	88.00	87.70	1	45,087	0.00%
2018/06/11	5	87.48	23.3	87.64	87.40	-18.3	45,024	-0.04%
2018/06/08	43	89.61	6	90.23	88.30	37	45,184	0.08%
2018/06/07	6	89.80	15.1	90.54	91.20	-9.1	44,916	-0.02%
2018/06/06	4.1	88.32	3	88.83	89.10	1.1	44,888	0.00%
2018/06/05	2	87.80	3	88.20	88.10	-1	45,553	0.00%
2018/06/04	5.1	87.70	3	87.83	87.80	2.1	45,573	0.00%
2018/06/01	2	86.45	1	86.60	86.60	1	45,724	0.00%
2018/05/31	7	86.93	10	87.50	85.70	-3	45,907	-0.01%
2018/05/30	5	87.06	1.3	87.05	87.40	3.7	45,020	0.01%
2018/05/29	3	88.03	1	88.10	87.60	2	44,829	0.00%
2018/05/28	4	88.35	27	88.52	88.80	-23	44,821	-0.05%
2018/05/25	7	85.70	14	86.38	86.50	-7	44,419	-0.02%
2018/05/24	2	84.10	2	84.15	84.10	0	44,188	0.00%
2018/05/23	1	83.60	1	83.60	83.60	0	44,702	0.00%
2018/05/22	2	84.45	0.6	84.20	84.00	1.4	45,124	0.00%
2018/05/21	11	85.18	15	85.37	85.00	-4	45,700	-0.01%
2018/05/18	0.1	84.20	15	84.23	83.90	-14.9	46,339	-0.03%
2018/05/17	5.3	84.98	0	0.00	84.20	5.3	47,022	0.01%
2018/05/16	37	84.74	36	84.79	84.60	1	47,215	0.00%
2018/05/15	51	86.72	30	86.99	86.00	21	47,488	0.04%
2018/05/14	117.1	88.93	73	88.58	89.00	44.1	48,662	0.09%	大買/
2018/05/11	6	84.62	23	84.42	85.00	-17	47,388	-0.04%
2018/05/10	1	82.60	3	82.67	82.90	-2	47,391	0.00%
2018/05/09	7	81.97	0	0.00	81.80	7	47,644	0.01%
2018/05/08	41	81.99	43	82.19	82.60	-2	48,053	0.00%
2018/05/07	43	81.35	33	81.58	81.60	10	48,209	0.02%
2018/05/04	32	80.13	30	80.53	80.40	2	48,519	0.00%
2018/05/03	93	80.38	93	80.69	80.10	0	48,855	0.00%
2018/05/02	9.2	82.37	3	83.07	81.80	6.2	48,950	0.01%
2018/04/30	6	82.75	12	82.79	82.90	-6	49,029	-0.01%
2018/04/27	4	81.03	10	81.10	81.50	-6	49,363	-0.01%
2018/04/26	8	81.09	33	81.36	80.60	-25	49,915	-0.05%
2018/04/25	27	80.01	20	80.19	80.40	7	50,957	0.01%
2018/04/24	31	81.22	10	80.94	80.60	21	51,057	0.04%
2018/04/23	12	83.11	5	83.00	83.00	7	50,484	0.01%
2018/04/20	33	84.07	42	84.05	84.00	-9	50,371	-0.02%
2018/04/19	73.5	83.94	43	84.32	85.00	30.5	50,547	0.06%
2018/04/18	32	85.23	3	84.90	84.80	29	50,204	0.06%
2018/04/17	7	86.76	4	86.75	86.50	3	50,087	0.01%
2018/04/16	2	87.10	14	87.66	87.60	-12	50,333	-0.02%
2018/04/13	1	87.00	4	87.15	87.00	-3	50,506	-0.01%
2018/04/12	6.1	87.00	3	87.00	86.80	3.1	50,851	0.01%
2018/04/11	5	87.94	5	88.20	87.30	0	51,181	0.00%
2018/04/10	3.3	87.25	0	0.00	87.00	3.3	51,411	0.01%
2018/04/09	2	86.75	14	86.96	87.40	-12	51,757	-0.02%
2018/04/03	5	87.18	2	87.25	87.20	3	51,281	0.01%
2018/04/02	15	88.29	1	88.50	88.10	14	50,921	0.03%
2018/03/31	69	88.77	26	88.30	88.50	43	50,680	0.08%
2018/03/30	1	92.20	7	91.73	91.40	-6	48,765	-0.01%
2018/03/29	7	90.31	0	0.00	90.00	7	48,632	0.01%
2018/03/28	3	90.17	2	90.35	90.10	1	48,333	0.00%
2018/03/27	4.3	91.04	8	90.80	91.20	-3.7	48,237	-0.01%
2018/03/26	95.1	89.76	20	90.20	90.20	75.1	48,082	0.16%
2018/03/23	32	91.10	81	90.41	90.40	-49	48,202	-0.10%
2018/03/22	5	92.72	0	0.00	92.80	5	48,376	0.01%
2018/03/21	6	92.38	0	0.00	92.40	6	48,263	0.01%
2018/03/20	5	92.58	6	92.55	92.60	-1	48,615	0.00%
2018/03/19	5	92.62	1	93.00	92.90	4	48,662	0.01%
2018/03/16	13	93.28	6	93.25	92.80	7	48,767	0.01%
2018/03/15	11.7	93.40	6	93.63	93.40	5.7	48,424	0.01%
2018/03/14	20	93.74	17	93.99	93.30	3	48,939	0.01%
2018/03/13	29	95.71	9	95.68	95.20	20	48,868	0.04%
2018/03/12	1	93.80	11	94.03	94.30	-10	48,136	-0.02%
2018/03/09	13	91.00	47	91.25	91.90	-34	48,311	-0.07%
2018/03/08	1	89.40	1	89.20	89.40	0	48,434	0.00%
2018/03/07	26	88.82	28	88.69	88.50	-2	48,600	0.00%
2018/03/06	3	88.20	6	88.45	88.20	-3	49,225	-0.01%
2018/03/05	5	87.14	0	0.00	87.00	5	49,994	0.01%
2018/03/02	6	87.25	3	87.60	87.80	3	49,680	0.01%
2018/03/01	10	87.84	0	0.00	87.90	10	49,850	0.02%
2018/02/27	7	88.86	1	88.10	88.10	6	49,752	0.01%
2018/02/26	10	89.14	3	89.17	88.80	7	49,448	0.01%
2018/02/23	1	89.00	7	89.27	88.90	-6	49,325	-0.01%
2018/02/22	61	87.94	49	88.23	87.90	12	49,530	0.02%
2018/02/21	6	88.50	2	88.20	88.20	4	49,335	0.01%
2018/02/12	7.8	87.93	3	87.87	87.60	4.8	48,915	0.01%
2018/02/09	15.2	86.82	17	86.77	87.50	-1.8	48,743	0.00%
2018/02/08	16	89.50	10	89.25	89.00	6	48,453	0.01%
2018/02/07	6	90.25	9	90.68	90.00	-3	49,905	-0.01%
2018/02/06	74.3	90.20	25	90.30	89.20	49.3	49,153	0.10%
2018/02/05	19	92.92	13	93.13	92.80	6	47,142	0.01%
2018/02/02	5	94.56	13	94.92	95.20	-8	47,140	-0.02%
2018/02/01	6	93.38	15	93.69	93.50	-9	47,024	-0.02%
2018/01/31	17	92.51	8	92.81	92.20	9	46,756	0.02%
2018/01/30	9	93.98	9	93.93	93.60	0	46,299	0.00%
2018/01/29	11	94.77	0	94.80	94.70	11	46,043	0.02%
2018/01/26	22.2	95.62	17	95.39	95.40	5.2	45,847	0.01%
2018/01/25	5.4	95.30	11	95.94	95.40	-5.6	45,486	-0.01%
2018/01/24	11	96.23	10	95.95	95.90	1	44,848	0.00%
2018/01/23	11	95.89	21	96.30	96.90	-10	44,696	-0.02%
2018/01/22	8.1	96.57	11.3	97.22	96.60	-3.2	44,513	-0.01%
2018/01/19	22	96.55	22.4	96.13	96.90	-0.4	43,848	0.00%
2018/01/18	33	94.42	29	94.69	93.80	4	42,486	0.01%
2018/01/17	2	92.95	8	93.33	93.40	-6	42,043	-0.01%
2018/01/16	11	93.23	2	93.30	93.40	9	41,887	0.02%
2018/01/15	1	93.20	12	93.05	93.30	-11	41,766	-0.03%
2018/01/12	37.1	91.71	36	91.99	91.80	1.1	41,540	0.00%
2018/01/11	58	91.21	53	91.56	91.40	5	41,459	0.01%
2018/01/10	53	91.07	1	90.80	90.80	52	40,939	0.13%
2018/01/09	16	91.96	13	92.13	91.80	3	40,640	0.01%
2018/01/08	10.2	91.89	2	91.80	91.80	8.2	40,616	0.02%
2018/01/05	7	92.03	4	92.58	93.00	3	40,275	0.01%
2018/01/04	27	92.86	57.4	92.82	92.60	-30.4	39,996	-0.08%
2018/01/03	23	94.35	7	94.69	94.00	16	39,819	0.04%
2018/01/02	4	94.65	13	94.95	95.00	-9	39,215	-0.02%