鴻海 (2317)-北城券商分點個股進出

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
5890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－北城券商分點個股進出

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

北城券商分點個股進出
北城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	85.8	142.86	16	143.47	143.00	69.8	97,247	0.07%
2024/04/18	26.2	145.34	31.5	147.48	148.00	-5.3	95,526	-0.01%
2024/04/17	29.2	144.14	36.8	144.86	146.50	-7.6	94,851	-0.01%
2024/04/16	73.5	140.00	61.8	139.90	141.00	11.7	93,480	0.01%
2024/04/15	63.2	146.72	119.8	146.17	146.00	-56.6	90,976	-0.06%	大賣/
2024/04/12	40	150.75	32.6	151.37	150.50	7.4	89,690	0.01%
2024/04/11	58.6	150.01	72	149.51	150.00	-13.4	87,961	-0.02%
2024/04/10	41.1	156.04	42.9	155.06	154.50	-1.8	85,355	0.00%
2024/04/09	27.7	158.54	39.6	159.45	158.00	-11.9	84,044	-0.01%
2024/04/08	64	157.65	17.1	158.27	158.00	46.9	82,682	0.06%
2024/04/03	44.1	156.93	25.6	157.45	159.00	18.5	81,311	0.02%
2024/04/02	19.1	154.47	110.8	156.43	159.00	-91.7	79,344	-0.12%	大賣/
2024/04/01	34	151.10	24	151.71	150.50	10	76,692	0.01%
2024/03/29	111.5	153.41	67	153.51	150.00	44.5	75,560	0.06%	大買/
2024/03/28	60.3	153.91	90.7	154.21	155.50	-30.4	73,210	-0.04%
2024/03/27	47	147.70	61.2	147.24	148.50	-14.2	70,339	-0.02%
2024/03/26	79	143.59	28	142.50	142.00	51	68,483	0.07%
2024/03/25	52.2	145.13	73.5	145.71	145.50	-21.3	66,381	-0.03%
2024/03/22	71	145.24	97.4	145.47	145.50	-26.3	64,505	-0.04%
2024/03/21	26.4	141.15	90.3	142.23	142.50	-63.9	61,032	-0.10%
2024/03/20	68.4	138.70	70.2	138.80	138.00	-1.8	58,649	0.00%
2024/03/19	74.7	133.58	49	134.36	136.00	25.7	55,781	0.05%
2024/03/18	77	133.13	206.2	133.61	136.00	-129.2	53,182	-0.24%	大賣/鉅額交易
2024/03/15	28.7	131.09	341.4	130.68	132.00	-312.7	49,532	-0.63%	大賣/鉅額交易
2024/03/14	9	118.89	80.1	120.25	121.00	-71.1	43,236	-0.16%
2024/03/13	84.1	120.74	218.5	121.12	120.50	-134.4	40,314	-0.33%	大賣/鉅額交易
2024/03/12	14.4	116.12	269.8	116.23	119.00	-255.4	34,910	-0.73%	大賣/鉅額交易
2024/03/11	19.1	109.32	93.6	109.58	109.50	-74.6	29,389	-0.25%
2024/03/08	24	105.83	9.5	105.87	105.00	14.5	27,431	0.05%
2024/03/07	3	107.67	23	107.52	107.50	-20	26,533	-0.08%
2024/03/06	5	106.50	4	106.38	106.50	1	26,183	0.00%
2024/03/05	11	107.32	24	107.85	106.50	-13	26,190	-0.05%
2024/03/04	1.8	105.36	60.2	105.18	106.50	-58.3	25,463	-0.23%
2024/03/01	1	103.00	12	103.00	102.00	-11	24,125	-0.05%
2024/02/29	11	103.09	5	103.10	103.00	6	24,041	0.02%
2024/02/27	4	103.63	11	103.73	103.50	-7	23,750	-0.03%
2024/02/26	0	0.00	15	103.43	103.50	-15	23,649	-0.06%
2024/02/23	7	103.50	1	103.00	103.00	6	23,790	0.03%
2024/02/22	7	103.71	8	103.25	103.50	-1	24,119	0.00%
2024/02/21	2	103.50	4	103.13	103.00	-2	24,289	-0.01%
2024/02/20	2	103.75	9	104.00	103.50	-7	24,762	-0.03%
2024/02/19	5	102.50	16	102.00	103.00	-11	24,617	-0.04%
2024/02/16	5	101.00	5.3	101.38	101.50	-0.3	25,053	0.00%
2024/02/15	8	101.81	0	0.00	101.00	8	25,287	0.03%
2024/02/05	5	101.50	1	101.50	101.50	4	25,125	0.02%
2024/02/02	1	101.50	7	102.00	102.00	-6	25,105	-0.02%
2024/02/01	0	0.00	7	102.93	103.00	-7	25,344	-0.03%
2024/01/31	3	102.00	2.7	102.00	102.50	0.3	25,428	0.00%
2024/01/30	9	102.50	8	102.25	102.00	1	25,581	0.00%
2024/01/29	0	0.00	4	102.50	102.50	-4	25,927	-0.02%
2024/01/26	5	102.60	1	103.00	102.50	4	26,364	0.02%
2024/01/25	0	0.00	25	101.70	102.00	-25	26,353	-0.09%
2024/01/24	0	0.00	1	100.50	100.50	-1	26,387	0.00%
2024/01/23	2	101.00	8	100.56	101.00	-6	27,103	-0.02%
2024/01/22	2	100.00	5	100.18	99.90	-3	29,035	-0.01%
2024/01/19	4	100.50	5	100.50	100.50	-1	29,204	0.00%
2024/01/18	7	99.54	4	99.45	99.90	3	29,563	0.01%
2024/01/17	20.2	99.21	2	99.80	98.60	18.2	29,936	0.06%
2024/01/16	8	99.93	0	0.00	100.00	8	30,976	0.03%
2024/01/15	15	100.30	0	0.00	100.00	15	31,922	0.05%
2024/01/12	6	100.50	1	101.00	100.50	5	32,081	0.02%
2024/01/11	12	100.00	1	99.80	100.50	11	32,209	0.03%
2024/01/10	8.5	100.47	0	0.00	100.00	8.5	32,083	0.03%
2024/01/09	8	101.31	1	102.00	101.00	7	31,963	0.02%
2024/01/08	20	101.98	53	102.95	101.50	-33	31,828	-0.10%
2024/01/05	3	104.17	4.5	104.22	104.00	-1.5	31,693	0.00%
2024/01/04	1	104.00	12	104.04	104.00	-11	31,937	-0.03%
2024/01/03	0	0.00	10	104.25	104.50	-10	32,154	-0.03%
2024/01/02	3	104.50	6.9	104.39	105.00	-3.9	32,305	-0.01%
2023/12/29	4	104.50	8	104.06	104.50	-4	32,250	-0.01%
2023/12/28	0	0.00	2	103.75	104.00	-2	32,274	-0.01%
2023/12/27	1	103.50	0	0.00	103.50	1	32,180	0.00%
2023/12/26	0	0.00	4	104.00	104.00	-4	32,097	-0.01%
2023/12/25	0	0.00	2	103.50	103.50	-2	32,284	-0.01%
2023/12/22	2	103.50	2.8	103.36	103.50	-0.8	32,363	0.00%
2023/12/21	7	103.00	2.5	103.50	103.50	4.5	32,468	0.01%
2023/12/20	1	103.00	24	103.60	104.50	-23	32,160	-0.07%
2023/12/19	0	0.00	18	102.47	102.50	-18	31,507	-0.06%
2023/12/18	0	0.00	9	101.83	102.00	-9	31,329	-0.03%
2023/12/15	3	101.33	0	0.00	101.50	3	31,177	0.01%
2023/12/14	3	101.83	6	101.75	102.00	-3	30,726	-0.01%
2023/12/13	2	101.00	0	0.00	101.00	2	30,500	0.01%
2023/12/12	1	101.50	0	0.00	101.00	1	30,839	0.00%
2023/12/11	3.3	100.70	1	101.00	101.00	2.3	30,769	0.01%
2023/12/08	1	102.00	2	101.50	101.50	-1	30,658	0.00%
2023/12/07	1	101.00	2	100.50	101.00	-1	30,887	0.00%
2023/12/06	1	101.00	0	0.00	101.00	1	30,950	0.00%
2023/12/05	0	0.00	5	101.80	101.00	-5	30,895	-0.02%
2023/12/04	4	100.88	3	101.00	101.00	1	30,773	0.00%
2023/12/01	10	100.75	1	100.50	100.50	9	30,811	0.03%
2023/11/30	2	101.50	3.1	101.51	101.50	-1.1	30,592	0.00%
2023/11/29	3	102.17	1	102.00	102.00	2	30,267	0.01%
2023/11/28	2	102.50	6.5	102.19	102.50	-4.5	29,970	-0.02%
2023/11/27	2	102.25	7	101.79	101.50	-5	30,482	-0.02%
2023/11/24	2	102.50	2	101.25	101.50	0	30,442	0.00%
2023/11/22	5	102.70	6	102.33	102.00	-1	31,063	0.00%
2023/11/21	10	101.95	24	101.90	102.50	-14	30,942	-0.05%
2023/11/20	8	101.38	25.1	101.00	101.00	-17.1	31,170	-0.05%
2023/11/17	11	102.36	18	102.86	102.50	-7	30,949	-0.02%
2023/11/16	13	100.77	8.3	100.76	101.00	4.7	30,387	0.02%
2023/11/15	15	100.37	8.5	100.26	100.50	6.5	30,054	0.02%
2023/11/14	5.1	100.08	37.1	100.03	100.00	-32	29,488	-0.11%
2023/11/13	6	97.87	34	97.84	97.70	-28	29,120	-0.10%
2023/11/10	4	97.20	2	97.25	97.20	2	29,544	0.01%
2023/11/09	3.1	98.07	9.7	97.95	97.90	-6.5	30,337	-0.02%
2023/11/08	10	97.13	10	96.82	97.00	0	30,321	0.00%
2023/11/07	12.4	95.73	11	95.71	96.10	1.4	30,373	0.00%
2023/11/06	16.8	96.74	8	97.29	96.40	8.8	30,281	0.03%
2023/11/03	24.5	95.62	7	95.76	95.80	17.5	29,982	0.06%
2023/11/02	8.1	96.78	6	96.72	97.00	2.1	29,758	0.01%
2023/11/01	12.5	95.79	0	0.00	95.60	12.5	30,097	0.04%
2023/10/31	5.5	96.23	7.9	96.20	96.50	-2.4	30,309	-0.01%
2023/10/30	59	94.89	8.6	94.57	94.50	50.4	29,933	0.17%
2023/10/27	23	98.46	4	98.53	98.20	19	28,083	0.07%
2023/10/26	27	98.33	9	98.36	98.50	18	28,036	0.06%
2023/10/25	39	98.97	10	99.09	99.00	29	27,773	0.10%
2023/10/24	80.7	98.49	21	98.38	98.30	59.7	27,620	0.22%
2023/10/23	46.5	100.74	6	100.58	100.50	40.5	26,288	0.15%
2023/10/20	6	103.33	18	103.69	103.50	-12	25,919	-0.05%
2023/10/19	19	103.79	7	103.58	103.50	12	25,714	0.05%
2023/10/18	14	106.11	1.2	106.00	105.50	12.8	25,514	0.05%
2023/10/17	7	106.86	1.5	106.50	106.50	5.5	25,614	0.02%
2023/10/16	5.5	106.55	3	107.00	107.00	2.5	26,265	0.01%
2023/10/13	1	107.00	6	106.83	107.50	-5	26,851	-0.02%
2023/10/12	5	106.80	24	106.92	107.00	-19	27,096	-0.07%
2023/10/11	2	106.00	15	106.10	106.00	-13	27,348	-0.05%
2023/10/06	1.5	105.33	7.9	105.31	105.50	-6.4	27,369	-0.02%
2023/10/05	4	103.00	6	103.50	103.50	-2	27,528	-0.01%
2023/10/04	17.2	102.94	7	102.93	103.00	10.2	27,645	0.04%
2023/10/03	0	0.00	4.8	104.00	104.00	-4.8	27,599	-0.02%
2023/10/02	15.4	104.90	5.2	104.12	104.50	10.2	27,816	0.04%
2023/09/28	12.3	103.71	6	103.92	104.00	6.3	28,735	0.02%
2023/09/27	11.5	103.83	7.5	103.70	104.00	4	29,226	0.01%
2023/09/26	13.6	104.35	1	104.50	104.00	12.6	30,286	0.04%
2023/09/25	6.1	105.34	1	105.50	105.50	5.1	31,242	0.02%
2023/09/22	2	105.00	2	105.00	105.00	0	31,773	0.00%
2023/09/21	5	105.10	1.4	106.00	105.00	3.6	32,181	0.01%
2023/09/20	2	106.25	2	106.00	106.00	0	32,555	0.00%
2023/09/19	4	107.38	9.1	106.99	106.50	-5.1	33,360	-0.02%
2023/09/18	8	106.06	2	106.25	106.50	6	34,796	0.02%
2023/09/15	4	106.13	0	0.00	106.00	4	35,058	0.01%
2023/09/14	0	0.00	1	106.00	106.50	-1	34,962	0.00%
2023/09/13	3.1	106.16	1	106.00	106.00	2.1	35,116	0.01%
2023/09/12	1.4	107.00	13	106.85	107.50	-11.6	35,594	-0.03%
2023/09/11	9.1	105.23	7	105.00	105.00	2.1	35,679	0.01%
2023/09/08	1	105.00	0	0.00	106.00	1	35,975	0.00%
2023/09/07	11	105.50	9.1	105.51	105.50	1.9	36,936	0.01%
2023/09/06	19	106.11	5	106.00	106.00	14	38,325	0.04%
2023/09/05	5	106.50	1	106.50	107.00	4	38,319	0.01%
2023/09/04	10	106.55	2	106.00	106.50	8	38,384	0.02%
2023/09/01	1	107.00	15	106.80	107.50	-14	38,403	-0.04%
2023/08/31	6	106.00	9	105.78	106.50	-3	38,772	-0.01%
2023/08/30	8.9	106.11	6	106.08	106.00	2.9	38,234	0.01%
2023/08/29	41.2	105.83	14.5	105.97	106.00	26.7	38,783	0.07%
2023/08/28	3	108.50	11	108.23	108.00	-8	38,485	-0.02%
2023/08/25	4	108.38	6	108.33	108.00	-2	39,185	-0.01%
2023/08/24	11	109.73	20	109.45	109.50	-9	40,302	-0.02%
2023/08/23	0	0.00	1.4	107.00	106.50	-1.4	40,756	0.00%
2023/08/22	1	106.50	0.4	106.50	106.50	0.6	41,061	0.00%
2023/08/21	1	106.00	0	0.00	106.00	1	41,271	0.00%
2023/08/18	18	106.08	16	106.06	106.00	2	41,354	0.00%
2023/08/17	1	106.50	5	106.50	106.50	-4	41,432	-0.01%
2023/08/16	13.5	106.00	2.5	106.10	105.50	11	41,323	0.03%
2023/08/15	32	107.78	4.1	107.62	107.00	28	41,146	0.07%
2023/08/14	16	109.63	26	109.12	110.00	-10	40,542	-0.02%
2023/08/11	23	109.15	3	108.83	108.50	20	40,690	0.05%
2023/08/10	9	110.11	6.5	109.81	110.00	2.5	41,012	0.01%
2023/08/09	2	110.25	16	110.94	110.50	-14	41,109	-0.03%
2023/08/08	0.5	110.50	9	110.56	110.50	-8.5	41,947	-0.02%
2023/08/07	17	110.71	1	112.50	109.50	16	41,823	0.04%
2023/08/04	2	111.00	15	110.27	111.00	-13	41,358	-0.03%
2023/08/02	26.5	108.61	3.3	108.09	108.00	23.2	41,384	0.06%
2023/08/01	1	110.00	18	109.61	110.50	-17	40,993	-0.04%
2023/07/31	7	109.93	0	0.00	108.50	7	40,803	0.02%
2023/07/28	12.5	109.96	11	110.18	109.50	1.5	40,510	0.00%
2023/07/27	4	110.88	14	111.29	110.50	-10	40,589	-0.02%
2023/07/26	2	111.75	5	111.50	111.50	-3	40,899	-0.01%
2023/07/25	33	111.32	36.4	111.01	112.00	-3.4	40,721	-0.01%
2023/07/24	3	108.33	3.2	108.00	108.00	-0.2	39,989	0.00%
2023/07/21	4.1	107.50	5	107.50	107.50	-0.9	40,226	0.00%
2023/07/20	14.5	108.43	2	108.00	108.00	12.5	40,260	0.03%
2023/07/19	22	109.86	0	0.00	108.50	22	40,018	0.05%
2023/07/18	7	112.07	33.5	112.10	112.00	-26.5	39,654	-0.07%
2023/07/17	6	110.17	9.5	110.47	110.50	-3.5	39,110	-0.01%
2023/07/14	8	107.63	10.1	108.65	109.50	-2.1	38,735	-0.01%
2023/07/13	18	108.42	22	108.00	107.00	-4	38,284	-0.01%
2023/07/12	5	107.20	7	106.86	107.50	-2	38,042	-0.01%
2023/07/11	15.1	104.57	5	104.50	105.00	10.1	37,842	0.03%
2023/07/10	5.2	105.20	0	0.00	104.50	5.2	37,828	0.01%
2023/07/07	2.6	105.27	2	105.00	105.50	0.6	37,756	0.00%
2023/07/06	24.9	106.03	12.3	105.73	105.50	12.6	37,732	0.03%
2023/07/05	20	108.40	33	108.05	108.50	-13	36,789	-0.04%
2023/07/04	149.5	110.51	8	111.19	110.00	141.5	36,139	0.39%	大買/鉅額交易
2023/07/03	29.2	114.60	10.3	114.65	115.00	18.9	35,462	0.05%
2023/06/30	20.4	112.14	6	112.42	113.00	14.4	34,309	0.04%
2023/06/29	53.2	114.55	15	114.03	113.00	38.2	33,829	0.11%
2023/06/28	8.2	114.94	93	114.99	115.00	-84.9	33,522	-0.25%
2023/06/27	311	115.25	310	114.54	114.00	1	33,179	0.00%	大買/大賣/
2023/06/26	602	113.50	611.7	114.77	115.50	-9.7	32,601	-0.03%	大買/大賣/
2023/06/21	6.1	112.91	4.1	112.99	113.00	2	32,082	0.01%
2023/06/20	1	112.00	1	113.00	112.50	0	32,028	0.00%
2023/06/19	0	0.00	13	112.15	112.50	-13	31,892	-0.04%
2023/06/16	9	111.61	11	111.91	111.00	-2	31,825	-0.01%
2023/06/15	10	111.55	19	111.47	111.50	-9	31,398	-0.03%
2023/06/14	5	112.30	12	112.58	112.50	-7	31,855	-0.02%
2023/06/13	30.5	111.99	40.6	112.46	112.50	-10.1	31,723	-0.03%
2023/06/12	11	111.09	65.4	110.20	110.50	-54.4	30,901	-0.18%
2023/06/09	0	0.00	19	107.63	108.00	-19	29,760	-0.06%
2023/06/08	3	107.17	10.1	107.35	107.00	-7.1	29,876	-0.02%
2023/06/07	4	107.75	10	107.55	108.00	-6	30,051	-0.02%
2023/06/06	8	106.31	14	106.96	107.00	-6	30,703	-0.02%
2023/06/05	25	107.82	22.4	108.17	107.50	2.6	30,622	0.01%
2023/06/02	42	107.88	37	108.05	108.00	5	31,419	0.02%
2023/06/01	7	107.14	15	107.47	108.00	-8	31,156	-0.03%
2023/05/31	6	106.58	13.7	106.72	106.50	-7.7	30,871	-0.02%
2023/05/30	33.2	107.05	57.1	106.93	107.00	-24	30,356	-0.08%
2023/05/29	8	104.88	25	104.50	105.50	-17	29,635	-0.06%
2023/05/26	11.5	102.41	4	102.50	102.50	7.5	29,233	0.03%
2023/05/25	1	102.50	0	0.00	102.50	1	28,999	0.00%
2023/05/24	0	0.00	2	102.75	103.00	-2	28,936	-0.01%
2023/05/23	28	102.71	2	102.50	102.50	26	28,904	0.09%
2023/05/22	14	102.50	35	102.50	103.00	-21	28,907	-0.07%
2023/05/19	10.5	102.55	6.6	102.58	103.00	3.9	29,083	0.01%
2023/05/18	1	103.00	4	102.75	103.00	-3	29,193	-0.01%
2023/05/17	5	102.60	3.1	102.50	102.50	1.9	29,333	0.01%
2023/05/16	38	102.46	2	102.25	102.00	36	28,993	0.12%
2023/05/15	9	102.00	16.8	102.32	102.00	-7.8	28,601	-0.03%
2023/05/12	5	105.50	2.5	105.90	102.50	2.5	28,557	0.01%
2023/05/11	5	105.50	2.5	105.90	105.00	2.5	27,867	0.01%
2023/05/10	5.5	106.45	11.8	106.39	106.50	-6.3	27,910	-0.02%
2023/05/09	12	106.33	22.3	106.07	106.50	-10.3	28,140	-0.04%
2023/05/08	1.2	105.00	3	105.17	105.00	-1.8	28,301	-0.01%
2023/05/05	4.3	105.00	11	105.00	105.00	-6.7	28,849	-0.02%
2023/05/04	10.1	105.05	2	105.50	105.00	8.1	29,465	0.03%
2023/05/03	5.2	105.50	17.2	105.70	105.50	-12	29,917	-0.04%
2023/05/02	0	0.00	78	105.21	106.00	-78	30,781	-0.25%
2023/04/28	0	0.00	8	104.19	104.50	-8	31,312	-0.03%
2023/04/27	2.7	103.50	0	0.00	103.50	2.7	31,454	0.01%
2023/04/26	4	103.88	13.5	103.85	103.50	-9.5	31,624	-0.03%
2023/04/25	7.5	103.37	1	103.50	103.00	6.5	31,354	0.02%
2023/04/24	2	103.75	1	104.00	103.50	1	31,215	0.00%
2023/04/21	3	104.33	12	104.92	104.00	-9	31,240	-0.03%
2023/04/20	2	104.25	10	104.40	104.50	-8	31,018	-0.03%
2023/04/19	3	104.50	1	104.00	104.00	2	31,244	0.01%
2023/04/18	10	104.05	5.3	104.19	104.50	4.7	31,266	0.02%
2023/04/17	9	104.00	4	104.00	104.00	5	31,594	0.02%
2023/04/14	13	103.58	33	103.95	104.50	-20	32,030	-0.06%
2023/04/13	5.5	103.00	2.5	103.00	103.00	3	32,380	0.01%
2023/04/12	13	102.92	4	103.00	102.50	9	32,302	0.03%
2023/04/11	13.1	103.31	12	103.46	103.50	1.1	32,585	0.00%
2023/04/10	3	103.33	9	103.00	103.00	-6	32,478	-0.02%
2023/04/07	2	103.50	2	103.25	103.00	0	32,418	0.00%
2023/04/06	7	103.86	0	0.00	103.50	7	32,371	0.02%
2023/03/31	3.1	104.32	1.3	104.38	104.00	1.8	31,976	0.01%
2023/03/30	12	104.08	16.2	103.97	104.50	-4.2	32,025	-0.01%
2023/03/29	10	103.50	1	103.50	103.50	9	32,165	0.03%
2023/03/28	14	103.68	5	103.50	103.00	9	32,556	0.03%
2023/03/27	47	104.18	2	104.50	103.50	45	32,645	0.14%
2023/03/24	70	104.94	39.4	104.98	105.50	30.6	33,306	0.09%
2023/03/23	11	103.55	3.6	103.22	103.50	7.4	32,568	0.02%
2023/03/22	20.1	103.57	10	104.00	103.50	10.1	32,454	0.03%
2023/03/21	15	103.53	35	103.67	103.50	-20	32,672	-0.06%
2023/03/20	8	102.50	5	103.00	102.50	3	32,644	0.01%
2023/03/17	6	103.25	23	103.61	103.50	-17	32,828	-0.05%
2023/03/16	16	102.59	2.3	102.28	102.00	13.7	32,303	0.04%
2023/03/15	4	102.75	2	102.50	102.50	2	32,585	0.01%
2023/03/14	5	101.90	11	102.45	102.00	-6	33,160	-0.02%
2023/03/13	0	0.00	15.6	101.96	103.00	-15.6	33,434	-0.05%
2023/03/10	5	102.00	2.1	102.00	102.00	2.9	34,333	0.01%
2023/03/09	21	102.93	15.1	102.60	102.50	5.9	34,973	0.02%
2023/03/08	13	104.73	1	104.50	104.00	12	35,167	0.03%
2023/03/07	7.1	105.08	96.6	104.95	105.00	-89.5	35,211	-0.25%
2023/03/06	6	103.33	24	103.71	103.50	-18	34,782	-0.05%
2023/03/03	5	102.70	22.8	103.48	102.50	-17.8	34,733	-0.05%
2023/03/02	3	102.50	20	102.38	102.50	-17	34,949	-0.05%
2023/03/01	9	100.72	4	101.63	102.00	5	35,010	0.01%
2023/02/24	36.2	101.25	2	102.00	101.00	34.2	34,736	0.10%
2023/02/23	6	102.50	11	102.95	103.00	-5	34,341	-0.01%
2023/02/22	8.6	101.65	12.2	101.71	102.00	-3.6	34,713	-0.01%
2023/02/21	9	102.50	5	102.90	102.50	4	34,783	0.01%
2023/02/20	4.1	103.01	6	103.08	103.00	-1.9	35,331	-0.01%
2023/02/17	8	103.00	3	103.00	103.50	5	35,745	0.01%
2023/02/16	7	103.21	31	103.40	103.50	-24	36,384	-0.07%
2023/02/15	11.1	102.14	20	102.05	102.50	-8.9	37,202	-0.02%
2023/02/14	1	101.50	20	101.85	102.00	-19	37,250	-0.05%
2023/02/13	0.2	101.50	6.2	101.18	101.00	-6	37,616	-0.02%
2023/02/10	1	101.50	15	101.17	101.50	-14	37,809	-0.04%
2023/02/09	11	101.41	10	100.95	101.00	1	38,059	0.00%
2023/02/08	25.1	100.64	2	100.50	100.50	23.1	38,379	0.06%
2023/02/07	22	101.20	4	101.13	100.50	18	38,627	0.05%
2023/02/06	20.2	101.62	25.2	101.50	101.50	-5.1	38,581	-0.01%
2023/02/03	15.9	99.72	48	99.60	99.60	-32.2	38,523	-0.08%
2023/02/02	79	100.25	31	100.50	100.00	48	38,531	0.12%
2023/02/01	21	100.13	3	99.97	100.00	18	38,077	0.05%
2023/01/31	12	100.11	66.3	99.92	99.70	-54.3	37,933	-0.14%
2023/01/30	46.7	98.27	1	98.20	98.10	45.7	37,093	0.12%
2023/01/17	9.1	98.21	2	98.25	98.10	7.1	36,341	0.02%
2023/01/16	42.6	98.65	1	99.10	98.10	41.6	36,361	0.11%
2023/01/13	15	99.03	10	99.30	98.60	5	36,315	0.01%
2023/01/12	11	98.81	1	98.60	98.60	10	36,978	0.03%
2023/01/11	16	99.34	6	99.58	99.10	10	37,569	0.03%
2023/01/10	2	99.30	3	99.40	99.40	-1	37,879	0.00%
2023/01/09	13	99.25	17	99.25	99.10	-4	38,027	-0.01%
2023/01/06	12.1	98.60	13	98.62	98.40	-0.9	37,890	0.00%
2023/01/05	9.1	98.29	8	98.10	98.00	1.1	38,045	0.00%
2023/01/04	13.7	98.27	13.6	98.38	98.10	0.1	38,079	0.00%
2023/01/03	39	98.53	15	98.95	99.10	24	38,013	0.06%
2022/12/30	11.1	99.95	0.5	100.00	99.90	10.6	37,602	0.03%
2022/12/29	25.5	99.76	7	99.73	99.70	18.5	37,753	0.05%
2022/12/28	6	100.25	4	100.50	100.50	2	38,005	0.01%
2022/12/27	6.1	100.51	0	0.00	100.50	6.1	37,915	0.02%
2022/12/26	2	101.00	0	0.00	101.00	2	38,115	0.01%
2022/12/23	5	100.40	43	100.00	101.00	-38	38,434	-0.10%
2022/12/22	6.4	100.61	2.1	100.76	101.00	4.3	38,849	0.01%
2022/12/21	10.1	100.55	1	100.50	100.00	9.1	39,308	0.02%
2022/12/20	79.1	100.58	1	100.00	100.00	78.1	39,198	0.20%
2022/12/19	3	101.33	14	101.04	101.50	-11	39,135	-0.03%
2022/12/16	63.4	100.52	36.8	101.01	100.50	26.6	38,899	0.07%
2022/12/15	5	101.60	2.1	102.24	101.50	2.9	38,102	0.01%
2022/12/14	2.1	102.02	9.2	102.44	102.50	-7.1	38,124	-0.02%
2022/12/13	12.7	101.23	2.1	101.52	101.00	10.6	38,141	0.03%
2022/12/12	3.1	101.52	1	102.00	102.00	2.1	37,850	0.01%
2022/12/09	7.3	102.02	2.5	102.52	102.00	4.8	38,145	0.01%
2022/12/08	11	101.73	0	0.00	101.50	11	37,890	0.03%
2022/12/07	10.1	102.55	8.1	102.75	102.00	2	37,817	0.01%
2022/12/06	52	103.43	3	103.17	103.00	49	37,621	0.13%
2022/12/05	10	106.05	18.1	106.06	105.50	-8.1	37,014	-0.02%
2022/12/02	29	105.19	84.6	105.15	105.50	-55.6	36,500	-0.15%
2022/12/01	11.6	102.67	59.4	102.02	103.00	-47.8	35,734	-0.13%
2022/11/30	55	100.73	33.1	101.44	100.50	21.9	34,905	0.06%
2022/11/29	11	100.15	7	99.89	100.00	4	34,038	0.01%
2022/11/28	23	99.99	6.1	99.97	100.00	16.9	33,757	0.05%
2022/11/25	5.2	100.60	4	100.75	100.50	1.2	33,605	0.00%
2022/11/24	28	100.84	12	100.58	101.00	16	33,507	0.05%
2022/11/23	23.2	100.72	0	0.00	100.50	23.2	33,169	0.07%
2022/11/22	28	100.41	1	100.50	100.50	27	33,091	0.08%
2022/11/21	7.2	100.44	8	100.50	100.00	-0.9	32,902	0.00%
2022/11/18	18.4	100.95	6.1	101.50	100.50	12.3	32,636	0.04%
2022/11/17	23	101.50	4	101.13	101.50	19	32,326	0.06%
2022/11/16	22	101.82	7.2	102.00	101.50	14.9	32,188	0.05%
2022/11/15	8.6	101.65	23.2	101.57	101.50	-14.6	31,685	-0.05%
2022/11/14	6.1	99.98	13	101.42	101.50	-6.9	31,198	-0.02%
2022/11/11	77.6	100.57	18	100.92	100.00	59.6	30,512	0.20%
2022/11/10	11.6	100.61	8	100.88	100.50	3.6	29,543	0.01%
2022/11/09	8.6	101.12	15.3	101.87	102.50	-6.8	29,373	-0.02%
2022/11/08	32.7	100.18	1	100.00	100.00	31.7	29,190	0.11%
2022/11/07	24.4	100.13	0	0.00	100.00	24.4	29,498	0.08%
2022/11/04	28.9	100.07	10	99.92	100.50	18.9	29,858	0.06%
2022/11/03	14	101.07	0	0.00	101.00	14	29,990	0.05%
2022/11/02	9	101.39	2	101.25	102.00	7	29,765	0.02%
2022/11/01	23.2	101.31	2	101.50	101.50	21.2	29,668	0.07%
2022/10/31	15.3	102.11	2	102.75	102.50	13.3	29,304	0.05%
2022/10/28	0	0.00	3.1	104.02	104.00	-3.1	29,222	-0.01%
2022/10/27	2	104.50	24.9	104.86	104.00	-22.9	29,368	-0.08%
2022/10/26	3	103.33	11	103.77	104.00	-8	29,519	-0.03%
2022/10/25	3	102.17	2.1	103.48	103.50	0.9	29,293	0.00%
2022/10/24	6.1	103.17	2	104.00	103.00	4.1	29,045	0.01%
2022/10/21	3.1	102.84	5	103.10	103.50	-2	28,923	-0.01%
2022/10/20	12.1	101.50	14	102.04	102.50	-2	29,034	-0.01%
2022/10/19	17	103.76	0.1	103.50	103.00	16.9	28,453	0.06%
2022/10/18	32	104.11	6	103.50	103.50	26	28,204	0.09%
2022/10/17	11	104.91	0	0.00	105.00	11	28,041	0.04%
2022/10/14	18.1	104.89	6.3	105.00	105.00	11.8	27,956	0.04%
2022/10/13	7.1	103.50	9	103.72	103.50	-2	28,122	-0.01%
2022/10/12	27.1	103.09	10	104.00	103.00	17.1	27,974	0.06%
2022/10/11	21.5	104.56	104	104.51	104.00	-82.5	27,628	-0.30%	大賣/
2022/10/07	7.1	107.14	7	107.36	107.50	0.1	27,413	0.00%
2022/10/06	5.2	107.00	8	107.00	107.50	-2.8	27,815	-0.01%
2022/10/05	0.1	106.00	82.8	106.54	107.00	-82.7	27,893	-0.30%
2022/10/04	5.1	102.01	25	102.78	102.50	-20	27,455	-0.07%
2022/10/03	13	101.31	5.3	101.03	101.00	7.7	27,474	0.03%
2022/09/30	35.1	101.58	6.3	101.53	102.00	28.7	27,695	0.10%
2022/09/29	17	101.21	18	101.75	101.50	-1	27,913	0.00%
2022/09/28	23.4	101.20	10	101.30	100.50	13.4	28,002	0.05%
2022/09/27	17	103.65	1	103.50	103.50	16	27,942	0.06%
2022/09/26	33.1	104.29	3	104.50	104.00	30.1	28,760	0.10%
2022/09/23	2	106.50	2	106.50	106.50	0	29,122	0.00%
2022/09/22	9	106.83	4	106.88	107.00	5	29,606	0.02%
2022/09/21	1.2	107.08	6	107.75	107.00	-4.8	29,763	-0.02%
2022/09/20	11.1	107.96	8.5	108.15	108.50	2.6	29,793	0.01%
2022/09/19	6	107.00	0	0.00	107.00	6	29,797	0.02%
2022/09/16	9.1	107.06	0	0.00	107.50	9.1	30,004	0.03%
2022/09/15	6	108.08	2	108.25	108.00	4	30,148	0.01%
2022/09/14	18	107.75	8	108.00	107.50	10	30,383	0.03%
2022/09/13	5	109.50	23	109.72	110.00	-18	30,584	-0.06%
2022/09/12	5	108.10	4.6	108.22	108.50	0.4	30,594	0.00%
2022/09/08	2	106.50	1	107.00	107.00	1	31,113	0.00%
2022/09/07	9	106.67	8	107.31	106.00	1	31,387	0.00%
2022/09/06	7	107.86	7	108.50	108.50	0	31,270	0.00%
2022/09/05	6.2	108.00	0	0.00	108.00	6.2	31,528	0.02%
2022/09/02	3	107.33	2	107.50	107.50	1	31,931	0.00%
2022/09/01	37.2	107.61	6	107.42	107.50	31.2	32,046	0.10%
2022/08/31	6.3	108.18	2	108.75	109.00	4.3	31,915	0.01%
2022/08/30	8.1	108.19	0	0.00	108.50	8.1	31,741	0.03%
2022/08/29	37.3	108.27	3	108.00	108.00	34.3	32,006	0.11%
2022/08/26	13	110.27	1	110.00	110.50	12	32,155	0.04%
2022/08/25	6	109.67	4	110.50	109.50	2	32,478	0.01%
2022/08/24	12.3	109.70	4	109.50	109.50	8.3	33,426	0.02%
2022/08/23	15.2	110.00	3.1	110.02	110.00	12.1	34,509	0.04%
2022/08/22	3	110.33	2	110.25	111.00	1	34,940	0.00%
2022/08/19	4	111.00	2	111.00	111.00	2	35,525	0.01%
2022/08/18	6	111.58	0	0.00	112.00	6	35,898	0.02%
2022/08/17	4	111.50	20	112.08	112.50	-16	36,728	-0.04%
2022/08/16	10	110.85	16	111.06	111.00	-6	36,840	-0.02%
2022/08/15	20	111.88	15	111.80	112.00	5	36,930	0.01%
2022/08/12	3.2	113.47	23.1	113.24	112.50	-19.9	37,208	-0.05%
2022/08/11	1	112.50	31.6	112.28	113.00	-30.6	37,022	-0.08%
2022/08/10	10.1	109.70	37	109.99	110.00	-26.9	36,918	-0.07%
2022/08/09	5	108.70	8	108.62	109.00	-3	36,398	-0.01%
2022/08/08	6	107.00	9	108.00	108.00	-3	36,343	-0.01%
2022/08/05	13	108.12	23	108.74	108.00	-10	36,295	-0.03%
2022/08/04	23.3	107.08	2	106.75	108.00	21.3	36,249	0.06%
2022/08/03	6	107.25	32	108.48	108.50	-26	35,932	-0.07%
2022/08/02	10	107.15	17.1	107.12	108.00	-7.1	35,709	-0.02%
2022/08/01	0.1	109.00	17.4	108.97	109.00	-17.3	35,441	-0.05%
2022/07/29	2.7	108.81	8.1	108.78	109.00	-5.4	35,652	-0.02%
2022/07/28	3.1	108.35	30.2	108.20	108.50	-27.1	35,867	-0.08%
2022/07/27	8	108.13	23	108.78	108.00	-15	36,003	-0.04%
2022/07/26	0	0.00	15.1	107.93	108.00	-15.1	35,778	-0.04%
2022/07/25	1	107.50	52.2	107.18	107.50	-51.2	35,635	-0.14%
2022/07/22	1.1	106.45	13	106.42	106.00	-12	35,447	-0.03%
2022/07/21	8	104.81	58	105.03	105.50	-50	35,462	-0.14%
2022/07/20	6.2	104.00	6	104.50	103.50	0.2	35,419	0.00%
2022/07/19	7	104.00	1	104.50	104.00	6	35,511	0.02%
2022/07/18	3.1	104.50	15	105.00	105.00	-11.9	35,446	-0.03%
2022/07/15	11	105.50	5	105.40	105.00	6	35,469	0.02%
2022/07/14	2.2	104.55	26	104.50	105.00	-23.8	35,384	-0.07%
2022/07/13	0.1	103.00	14	103.36	102.50	-13.9	34,910	-0.04%
2022/07/12	17	100.18	2	100.25	100.50	15	34,569	0.04%
2022/07/11	5.1	101.01	0	0.00	101.00	5.1	34,330	0.01%
2022/07/08	6	102.25	2	102.75	102.00	4	34,172	0.01%
2022/07/07	9	102.50	34	103.00	103.50	-25	33,867	-0.07%
2022/07/06	22	100.93	1	101.00	100.50	21	33,478	0.06%
2022/07/05	7.1	101.58	40	101.73	102.50	-32.9	33,199	-0.10%
2022/07/04	30.7	100.52	10	100.45	100.00	20.7	32,860	0.06%
2022/07/01	79.3	107.13	26	106.56	106.00	53.3	32,262	0.17%
2022/06/30	49	109.43	48.2	110.02	109.00	0.8	31,744	0.00%
2022/06/29	21	111.14	5	111.40	111.00	16	31,393	0.05%
2022/06/28	10.2	111.51	7.1	111.50	112.00	3.1	31,168	0.01%
2022/06/27	2.1	111.50	19	111.61	111.00	-16.9	31,040	-0.05%
2022/06/24	0.1	109.50	23.1	110.06	110.00	-23.1	30,863	-0.07%
2022/06/23	58.1	108.04	6	108.33	108.00	52.1	30,701	0.17%
2022/06/22	5	109.60	7.1	109.65	109.50	-2.1	30,281	-0.01%
2022/06/21	0	0.00	26	111.73	112.00	-26	30,597	-0.08%
2022/06/20	20	109.50	5	109.00	109.00	15	30,276	0.05%
2022/06/17	15.1	109.73	4.5	110.00	109.50	10.6	30,071	0.04%
2022/06/16	8.4	113.11	2	111.75	111.50	6.4	29,597	0.02%
2022/06/15	9	111.78	10	112.35	112.00	-1	30,439	0.00%
2022/06/14	5.1	111.02	11	111.32	111.50	-5.9	30,755	-0.02%
2022/06/13	33.2	111.82	5	111.50	111.50	28.2	30,823	0.09%
2022/06/10	14	114.29	0	0.00	114.00	14	30,587	0.05%
2022/06/09	2	114.50	14.3	115.04	115.50	-12.3	30,617	-0.04%
2022/06/08	3.2	114.00	18.4	114.01	114.00	-15.2	30,518	-0.05%
2022/06/07	33.1	113.62	42	113.54	113.50	-8.9	30,625	-0.03%
2022/06/06	2.2	114.59	36.2	115.13	115.50	-34	30,483	-0.11%
2022/06/02	14.2	115.13	12.7	114.66	114.00	1.5	30,890	0.00%
2022/06/01	20	114.83	39.4	114.85	114.50	-19.4	31,010	-0.06%
2022/05/31	7	112.43	168.1	112.14	113.00	-161.1	30,133	-0.53%	大賣/鉅額交易
2022/05/30	9.1	109.62	24	110.19	110.50	-14.9	28,871	-0.05%
2022/05/27	5.5	110.18	44	110.48	110.00	-38.5	28,372	-0.14%
2022/05/26	40	109.09	6.8	109.49	109.00	33.2	27,992	0.12%
2022/05/25	5	109.50	59.4	109.29	109.50	-54.4	27,818	-0.20%
2022/05/24	5	108.20	16.2	108.34	108.00	-11.2	27,347	-0.04%
2022/05/23	8	108.06	22	108.05	108.00	-14	26,969	-0.05%
2022/05/20	7	107.50	47.4	108.29	107.00	-40.4	26,832	-0.15%
2022/05/19	5	106.90	30.1	106.21	107.50	-25.1	26,456	-0.09%
2022/05/18	8.1	106.56	43.2	106.40	107.00	-35.1	26,023	-0.13%
2022/05/17	3	105.00	10	104.80	105.00	-7	25,518	-0.03%
2022/05/16	1	104.00	12.7	104.42	104.50	-11.7	25,323	-0.05%
2022/05/13	0.1	103.00	3	103.67	104.00	-2.9	25,172	-0.01%
2022/05/12	3	102.83	0.5	102.78	102.00	2.5	25,217	0.01%
2022/05/11	0.2	103.50	0	0.00	103.00	0.2	25,124	0.00%
2022/05/10	2	104.00	6	103.08	104.00	-4	25,133	-0.02%
2022/05/09	2	103.75	4	103.38	104.00	-2	25,217	-0.01%
2022/05/06	2	103.50	3	103.83	104.00	-1	25,527	0.00%
2022/05/05	0	0.00	23	104.87	104.50	-23	25,631	-0.09%
2022/05/04	3	104.33	17	103.85	104.00	-14	25,602	-0.05%
2022/05/03	1	102.50	39	102.50	102.50	-38	25,586	-0.15%
2022/04/29	1	102.00	3.2	102.00	102.00	-2.2	25,993	-0.01%
2022/04/28	1.1	100.55	4	100.75	101.50	-2.9	26,305	-0.01%
2022/04/27	32.3	100.20	7	100.07	100.00	25.3	26,323	0.10%
2022/04/26	6	101.00	4.4	101.00	101.00	1.6	26,227	0.01%
2022/04/25	61.1	101.02	0.1	102.50	100.50	61	26,131	0.23%
2022/04/22	0.5	103.50	0	0.00	103.50	0.5	25,723	0.00%
2022/04/21	13	103.42	7	103.79	103.00	6	26,086	0.02%
2022/04/20	2.3	102.54	6.6	102.85	103.00	-4.4	26,106	-0.02%
2022/04/19	10.2	102.56	14	102.50	102.00	-3.8	26,095	-0.01%
2022/04/18	6.2	102.51	14	102.50	102.50	-7.9	26,235	-0.03%
2022/04/15	5	103.20	3	103.50	103.00	2	26,622	0.01%
2022/04/14	0	0.00	12	104.00	104.00	-12	27,070	-0.04%
2022/04/13	0	0.00	11	103.91	104.00	-11	27,740	-0.04%
2022/04/12	21.4	102.04	10	102.45	102.00	11.4	29,846	0.04%
2022/04/11	18.3	102.28	11.5	102.00	102.00	6.8	29,853	0.02%
2022/04/08	30	102.85	5	103.00	103.00	25	29,736	0.08%
2022/04/07	52.1	103.72	2	104.50	103.00	50.1	29,605	0.17%
2022/04/06	10	104.70	0	0.00	105.00	10	29,253	0.03%
2022/04/01	32	104.83	3	105.00	104.50	29	28,990	0.10%
2022/03/31	4.1	105.76	44.2	106.21	106.00	-40.1	28,748	-0.14%
2022/03/30	3	105.00	10	105.45	105.50	-7	28,608	-0.02%
2022/03/29	23	104.93	12	106.00	105.50	11	28,506	0.04%
2022/03/28	5	105.60	1	106.00	106.00	4	28,443	0.01%
2022/03/25	16.1	106.19	2	106.25	106.00	14.1	28,332	0.05%
2022/03/24	7.3	106.78	20	107.00	106.50	-12.8	28,289	-0.05%
2022/03/23	0.1	105.00	26	105.04	105.50	-26	27,980	-0.09%
2022/03/22	9.1	104.01	1	104.50	104.00	8.1	28,224	0.03%
2022/03/21	8.2	105.00	22	106.27	104.50	-13.8	28,256	-0.05%
2022/03/18	7	104.43	12	105.21	106.00	-5	28,271	-0.02%
2022/03/17	0	0.00	43	103.97	104.00	-43	27,192	-0.16%
2022/03/16	10	100.90	2	101.50	101.50	8	26,806	0.03%
2022/03/15	42.2	101.11	8	101.00	101.00	34.2	26,458	0.13%
2022/03/14	7	103.00	2.4	103.00	102.50	4.6	26,525	0.02%
2022/03/11	9	103.28	8.3	103.48	103.50	0.7	26,516	0.00%
2022/03/10	24	103.00	12	103.00	103.00	12	26,500	0.05%
2022/03/09	12.1	101.96	17.8	102.00	101.50	-5.7	26,385	-0.02%
2022/03/08	55.3	101.42	33.6	101.10	101.50	21.7	26,349	0.08%
2022/03/07	23.1	102.91	6	103.33	102.50	17.1	25,720	0.07%
2022/03/04	23	104.57	9	104.00	105.00	14	25,816	0.05%
2022/03/03	1	104.50	29	104.95	104.50	-28	25,972	-0.11%
2022/03/01	2	104.25	2	104.75	104.50	0	26,204	0.00%
2022/02/25	22.1	103.00	14	103.14	103.00	8.1	26,220	0.03%
2022/02/24	36	103.03	3	103.00	102.50	33	26,098	0.13%
2022/02/23	2	105.00	12	104.96	105.00	-10	25,606	-0.04%
2022/02/22	5.3	104.04	18	104.17	104.50	-12.7	25,709	-0.05%
2022/02/21	5.3	105.75	55	106.23	106.00	-49.7	25,784	-0.19%
2022/02/18	12	105.67	2	105.50	105.50	10	25,924	0.04%
2022/02/17	8	106.00	5.2	106.00	106.00	2.8	25,998	0.01%
2022/02/16	1	105.50	3	105.50	105.50	-2	26,003	-0.01%
2022/02/15	5	104.00	2.4	104.21	104.00	2.6	26,223	0.01%
2022/02/14	5	104.00	13	104.46	104.00	-8	26,310	-0.03%
2022/02/11	5	105.10	0	0.00	106.00	5	26,318	0.02%
2022/02/10	11.3	106.23	15	105.97	106.50	-3.7	26,440	-0.01%
2022/02/09	17	106.03	8.5	106.22	106.50	8.5	26,437	0.03%
2022/02/08	3	105.00	9	105.39	105.50	-6	26,352	-0.02%
2022/02/07	3.2	103.16	24	103.94	103.00	-20.8	25,826	-0.08%
2022/01/26	11.4	102.28	12	102.08	102.00	-0.6	25,471	0.00%
2022/01/25	26	102.67	2.1	102.76	103.00	23.9	25,257	0.09%
2022/01/24	26.6	103.63	6	103.33	103.00	20.6	25,076	0.08%
2022/01/21	8.1	102.07	1.1	102.50	102.00	7	24,727	0.03%
2022/01/20	55	103.10	20	103.00	103.00	35	24,415	0.14%
2022/01/19	13.3	103.55	7	103.71	103.50	6.3	24,199	0.03%
2022/01/18	1	104.00	30	104.00	103.50	-29	24,100	-0.12%
2022/01/17	31	103.56	8	103.69	103.50	23	24,204	0.10%
2022/01/14	29.4	103.42	12.4	104.00	103.50	17.1	24,181	0.07%
2022/01/13	4	105.25	7.1	105.42	105.50	-3.1	24,050	-0.01%
2022/01/12	20.1	104.35	5.3	104.41	104.50	14.8	24,214	0.06%
2022/01/11	14.2	104.36	22.1	104.14	104.50	-7.9	24,338	-0.03%
2022/01/10	43.2	105.20	11	105.05	104.50	32.2	24,605	0.13%
2022/01/07	18	107.17	7	107.07	106.50	11	24,846	0.04%
2022/01/06	30	107.48	3	107.17	107.00	27	24,497	0.11%
2022/01/05	54	108.63	122.3	108.73	109.00	-68.3	23,990	-0.28%	大賣/
2022/01/04	14.4	103.78	3	103.50	103.50	11.4	22,264	0.05%
2022/01/03	12.4	104.00	17	103.59	103.00	-4.6	22,420	-0.02%
2021/12/30	10.1	104.35	1	104.50	104.00	9.1	22,693	0.04%
2021/12/29	6	104.67	2	104.50	105.00	4	23,058	0.02%
2021/12/28	12	104.92	17	105.06	105.50	-5	23,528	-0.02%
2021/12/27	9.4	104.50	2.3	104.28	104.50	7.2	23,690	0.03%
2021/12/24	4.5	104.28	0	0.00	104.00	4.5	24,112	0.02%
2021/12/23	1	104.00	14	104.00	104.00	-13	24,295	-0.05%
2021/12/22	2	103.75	0	0.00	103.50	2	24,599	0.01%
2021/12/21	2	104.50	30	103.68	104.50	-28	24,777	-0.11%
2021/12/20	23.5	103.07	0	0.00	103.00	23.5	24,788	0.09%
2021/12/17	2	103.50	2	103.50	103.50	0	24,743	0.00%
2021/12/16	46	104.03	0.3	104.00	103.50	45.7	24,530	0.19%
2021/12/15	3.8	104.34	10.4	104.57	105.00	-6.6	24,606	-0.03%
2021/12/14	4.2	104.50	3.6	104.64	104.50	0.6	24,867	0.00%
2021/12/13	7	104.64	2	105.00	104.50	5	24,882	0.02%
2021/12/10	22	105.05	22.5	105.47	105.00	-0.5	25,648	0.00%
2021/12/09	3	105.67	5	105.80	106.00	-2	25,628	-0.01%
2021/12/08	12	105.79	4	105.88	105.00	8	25,632	0.03%
2021/12/07	14	105.86	4	106.75	106.00	10	25,267	0.04%
2021/12/06	7	106.36	20	106.65	106.50	-13	25,185	-0.05%
2021/12/03	7	105.57	2	105.50	105.00	5	25,281	0.02%
2021/12/02	18	105.47	2	106.25	105.00	16	25,365	0.06%
2021/12/01	5	105.00	24	105.08	105.50	-19	25,219	-0.08%
2021/11/30	38	103.78	2	103.50	103.50	36	25,243	0.14%
2021/11/29	13.2	103.13	26	104.62	103.50	-12.8	24,913	-0.05%
2021/11/26	17.2	104.00	7	103.86	103.50	10.2	24,820	0.04%
2021/11/25	22	105.39	5.3	105.31	105.00	16.7	24,927	0.07%
2021/11/24	64.8	105.42	0	0.00	105.50	64.8	24,868	0.26%
2021/11/23	8.2	106.26	0	0.00	106.00	8.2	24,601	0.03%
2021/11/22	11	106.73	2	106.50	106.50	9	24,446	0.04%
2021/11/19	4	106.88	8	106.88	106.50	-4	24,384	-0.02%
2021/11/18	38	106.68	3	107.00	107.00	35	24,337	0.14%
2021/11/17	35.5	107.30	2	107.00	107.00	33.5	24,205	0.14%
2021/11/16	4	108.38	1	108.50	108.00	3	24,180	0.01%
2021/11/15	2	108.50	12	109.08	108.00	-10	24,775	-0.04%
2021/11/12	1	109.00	17.8	109.22	109.00	-16.8	24,877	-0.07%
2021/11/11	7	107.93	8	107.69	107.50	-1	24,858	0.00%
2021/11/10	1	107.50	16	108.94	109.00	-15	25,126	-0.06%
2021/11/09	40	107.38	13	107.42	108.00	27	25,521	0.11%
2021/11/08	35	107.33	6.1	107.17	107.50	28.9	25,431	0.11%
2021/11/05	13	108.81	28.3	108.38	109.00	-15.3	25,877	-0.06%
2021/11/04	4	108.00	31.2	108.11	108.00	-27.2	26,297	-0.10%
2021/11/03	6	107.92	28	108.00	107.50	-22	26,495	-0.08%
2021/11/02	0	0.00	35	108.00	107.50	-35	26,978	-0.13%
2021/11/01	20	106.95	3	107.50	106.50	17	26,974	0.06%
2021/10/29	9	107.11	0	0.00	107.00	9	27,025	0.03%
2021/10/28	5	108.00	8	108.38	108.50	-3	27,041	-0.01%
2021/10/27	15	108.00	15.9	108.03	108.00	-0.9	27,205	0.00%
2021/10/26	13	108.50	8	108.88	109.00	5	27,413	0.02%
2021/10/25	3	108.00	25.2	108.34	108.00	-22.2	27,459	-0.08%
2021/10/22	7.4	107.50	5	108.40	107.50	2.4	27,653	0.01%
2021/10/21	14.2	107.61	18.1	108.30	108.00	-3.9	27,868	-0.01%
2021/10/20	10	106.95	13	107.31	107.50	-3	27,916	-0.01%
2021/10/19	29.3	107.26	3	107.00	107.00	26.3	27,785	0.09%
2021/10/18	50.3	108.61	15	108.63	107.50	35.3	28,334	0.12%
2021/10/15	12.3	109.05	95.5	109.10	109.50	-83.2	28,682	-0.29%
2021/10/14	5	106.80	4	106.88	106.50	1	28,303	0.00%
2021/10/13	4	105.50	10	105.55	105.50	-6	28,537	-0.02%
2021/10/12	15	105.13	5	105.70	105.00	10	28,786	0.03%
2021/10/08	9	107.11	21	107.26	108.00	-12	29,185	-0.04%
2021/10/07	1	107.00	71.5	106.09	107.00	-70.5	29,179	-0.24%
2021/10/06	16.6	103.34	29	103.64	103.00	-12.4	29,150	-0.04%
2021/10/05	40.4	101.49	1	101.50	101.50	39.4	28,786	0.14%
2021/10/04	29	103.05	6	103.00	103.00	23	28,567	0.08%
2021/10/01	47.1	103.63	13	103.08	103.00	34.1	28,543	0.12%
2021/09/30	11	105.05	21	105.05	105.00	-10	28,439	-0.04%
2021/09/29	62.3	104.88	3	104.67	105.00	59.3	28,792	0.21%
2021/09/28	31.1	106.69	6	106.83	106.50	25.1	29,592	0.08%
2021/09/27	15	108.00	2	107.75	107.50	13	29,497	0.04%
2021/09/24	17	107.88	16	107.50	107.50	1	29,530	0.00%
2021/09/23	2	107.25	2	106.75	106.50	0	29,793	0.00%
2021/09/22	59.3	106.63	2	107.00	107.00	57.3	29,774	0.19%
2021/09/17	3.2	107.56	20.1	108.82	108.50	-16.9	29,528	-0.06%
2021/09/16	8	108.31	0	0.00	107.50	8	29,476	0.03%
2021/09/15	8.1	109.14	34.4	109.71	108.50	-26.3	29,612	-0.09%
2021/09/14	7.8	107.12	9.1	107.33	107.50	-1.3	29,019	0.00%
2021/09/13	13.5	107.02	2	107.25	106.50	11.5	29,065	0.04%
2021/09/10	22.5	107.59	16	107.84	108.00	6.5	29,390	0.02%
2021/09/09	25	106.78	1	107.50	107.00	24	29,660	0.08%
2021/09/08	55.9	107.94	5	108.30	107.50	50.9	29,623	0.17%
2021/09/07	34.2	108.67	6	109.00	108.50	28.2	29,547	0.10%
2021/09/06	15.5	111.74	2	111.75	111.00	13.5	29,553	0.05%
2021/09/03	5.2	112.29	55	112.16	112.50	-49.8	29,849	-0.17%
2021/09/02	20.3	111.57	32	111.58	111.50	-11.7	29,768	-0.04%
2021/09/01	18	110.81	44	110.88	111.00	-26	29,654	-0.09%
2021/08/31	10	108.85	25	110.70	111.00	-15	29,587	-0.05%
2021/08/30	10.2	108.15	16	108.50	109.00	-5.8	29,418	-0.02%
2021/08/27	7	107.43	4	108.00	108.00	3	29,666	0.01%
2021/08/26	2.2	107.32	33	107.91	107.50	-30.8	29,835	-0.10%
2021/08/25	11	108.14	2	108.50	108.50	9	30,168	0.03%
2021/08/24	0	0.00	21.7	108.66	109.00	-21.7	30,304	-0.07%
2021/08/23	6	106.83	20	107.40	107.50	-14	30,576	-0.05%
2021/08/20	26.6	103.08	41	104.57	104.50	-14.4	30,649	-0.05%
2021/08/19	76	103.92	14	104.21	103.00	62	31,163	0.20%
2021/08/18	27	105.59	15	106.77	107.00	12	30,717	0.04%
2021/08/17	40	106.83	6.1	106.84	106.50	34	31,031	0.11%
2021/08/16	56	106.95	26	107.42	107.50	30	31,124	0.10%
2021/08/13	25.5	108.62	22	109.50	109.00	3.5	31,441	0.01%
2021/08/12	0	0.00	6	109.25	109.00	-6	31,378	-0.02%
2021/08/11	45	107.63	19	108.29	109.00	26	31,859	0.08%
2021/08/10	78.2	109.71	4	109.00	108.50	74.2	32,440	0.23%
2021/08/09	9	111.78	5	111.90	112.00	4	33,341	0.01%
2021/08/06	10	111.80	15	112.67	112.50	-5	33,684	-0.01%
2021/08/05	8	111.31	16	111.50	112.00	-8	34,169	-0.02%
2021/08/04	18	111.69	9	112.17	112.00	9	36,329	0.02%
2021/08/03	14	111.36	11	111.05	111.50	3	37,309	0.01%
2021/08/02	5	110.70	30	112.68	113.00	-25	37,640	-0.07%
2021/07/30	6	110.08	11	110.09	110.00	-5	38,246	-0.01%
2021/07/29	5	110.80	6	110.67	111.00	-1	38,400	0.00%
2021/07/28	15	109.70	4	109.88	110.50	11	39,142	0.03%
2021/07/27	10	110.80	24	111.42	111.50	-14	40,042	-0.03%
2021/07/26	46	110.11	15	109.90	110.00	31	40,774	0.08%
2021/07/23	42.2	110.85	18	110.81	110.50	24.2	40,978	0.06%
2021/07/22	26	110.52	32	111.25	110.50	-6	41,267	-0.01%
2021/07/21	89.4	113.24	35.1	113.89	112.50	54.3	41,185	0.13%
2021/07/20	22.1	114.93	7	114.64	114.50	15.1	40,817	0.04%
2021/07/19	36.3	116.79	8	117.44	116.50	28.3	41,033	0.07%
2021/07/16	41.5	118.80	31.5	118.89	119.50	10	41,627	0.02%
2021/07/15	15	118.57	53	118.75	119.50	-38	41,646	-0.09%
2021/07/14	14	116.75	29.2	116.98	116.00	-15.2	41,038	-0.04%
2021/07/13	39	116.54	38.4	116.42	116.50	0.6	41,122	0.00%
2021/07/12	7	114.93	8	115.06	115.00	-1	41,396	0.00%
2021/07/09	44	113.70	5	114.00	114.00	39	41,770	0.09%
2021/07/08	16	115.22	4.1	115.26	115.50	11.9	42,184	0.03%
2021/07/07	9.5	115.92	2	115.50	115.00	7.5	42,614	0.02%
2021/07/06	21	116.36	30	116.33	116.50	-9	43,302	-0.02%
2021/07/05	31.9	115.54	141.2	114.65	117.00	-109.3	43,911	-0.25%	大賣/鉅額交易
2021/07/02	9	111.61	8	112.00	111.50	1	43,223	0.00%
2021/07/01	15.3	112.03	18	112.00	112.00	-2.8	43,510	-0.01%
2021/06/30	17	112.79	9	112.44	112.00	8	43,940	0.02%
2021/06/29	14	111.96	5.8	111.91	111.50	8.2	45,039	0.02%
2021/06/28	18	111.67	12	111.96	111.50	6	46,909	0.01%
2021/06/25	14.3	113.85	17.1	113.91	113.00	-2.8	47,286	-0.01%
2021/06/24	6	112.25	24	112.58	113.00	-18	47,379	-0.04%
2021/06/23	2.9	110.30	26.5	110.40	111.50	-23.6	47,741	-0.05%
2021/06/22	31.1	109.27	6	109.25	108.50	25.1	48,354	0.05%
2021/06/21	65.5	109.21	7.7	108.87	108.50	57.8	49,335	0.12%
2021/06/18	8.3	112.00	2	112.50	111.50	6.3	50,635	0.01%
2021/06/17	22	111.50	3	111.50	113.00	19	51,947	0.04%
2021/06/16	25	111.84	8	112.13	111.50	17	54,351	0.03%
2021/06/15	25	112.72	12	112.58	113.00	13	56,251	0.02%
2021/06/11	6.2	113.40	132	112.35	113.50	-125.8	58,242	-0.22%	大賣/鉅額交易
2021/06/10	3	110.83	15	110.90	110.50	-12	59,189	-0.02%
2021/06/09	32	110.22	11	109.91	109.50	21	60,027	0.03%
2021/06/08	1.5	110.66	12	110.63	110.50	-10.5	61,243	-0.02%
2021/06/07	8	110.94	14	110.79	110.50	-6	62,197	-0.01%
2021/06/04	25.2	110.66	3	110.83	112.00	22.2	62,654	0.04%
2021/06/03	35.6	111.60	6	111.75	111.00	29.6	62,906	0.05%
2021/06/02	30	112.00	11	113.55	112.00	19	63,414	0.03%
2021/06/01	10	114.15	15	114.23	114.50	-5	64,306	-0.01%
2021/05/31	10	112.70	28	113.04	113.50	-18	65,255	-0.03%
2021/05/28	12	110.79	5	110.70	111.00	7	66,126	0.01%
2021/05/27	18.3	108.61	17	109.32	109.50	1.3	66,575	0.00%
2021/05/26	14	111.43	10.8	111.41	111.50	3.2	67,559	0.00%
2021/05/25	24	111.75	102.5	112.30	112.00	-78.5	69,013	-0.11%	大賣/
2021/05/24	5.4	109.13	94	108.95	109.50	-88.6	69,079	-0.13%
2021/05/21	31	108.71	79	109.09	109.50	-48	69,408	-0.07%
2021/05/20	3	105.50	22	105.93	106.00	-19	69,516	-0.03%
2021/05/19	45	105.27	15	105.40	105.00	30	70,236	0.04%
2021/05/18	32	105.30	102.7	103.95	107.00	-70.7	70,231	-0.10%	大賣/
2021/05/17	123.1	99.66	128.3	99.29	98.20	-5.2	70,387	-0.01%	大買/大賣/
2021/05/14	28	104.95	57.1	104.96	104.50	-29.1	70,236	-0.04%
2021/05/13	61	102.84	121	103.09	103.00	-60	70,571	-0.09%	大賣/
2021/05/12	126.4	100.69	46	100.30	102.00	80.4	70,334	0.11%	大買/
2021/05/11	134.7	108.00	17	107.26	107.00	117.7	69,233	0.17%	大買/鉅額交易
2021/05/10	49	114.08	11	114.55	113.00	38	69,994	0.05%
2021/05/07	21.4	116.55	69.3	116.34	117.50	-47.9	72,312	-0.07%
2021/05/06	41.2	111.94	45.4	111.96	112.50	-4.2	73,359	-0.01%
2021/05/05	55.6	110.79	55	111.61	110.00	0.6	74,195	0.00%
2021/05/04	63.1	108.90	30.2	110.05	108.50	32.9	75,249	0.04%
2021/05/03	50.6	113.55	48	112.99	112.50	2.6	76,133	0.00%
2021/04/29	34.5	116.80	4	117.75	116.00	30.5	78,603	0.04%
2021/04/28	47.1	117.37	36.6	117.40	117.00	10.5	79,282	0.01%
2021/04/27	66.2	119.24	26	119.17	118.50	40.2	80,842	0.05%
2021/04/26	62.2	118.16	16.6	118.79	117.50	45.7	81,368	0.06%
2021/04/23	16.4	118.07	21.4	118.33	119.00	-5	82,262	-0.01%
2021/04/22	87.7	118.83	50.2	119.72	117.50	37.5	84,441	0.04%
2021/04/21	36.7	120.65	38	120.42	120.00	-1.3	88,574	0.00%
2021/04/20	32.4	121.66	14.9	121.63	122.00	17.5	89,305	0.02%
2021/04/19	34.2	122.10	28.6	121.73	121.50	5.6	90,633	0.01%
2021/04/16	40	122.79	98.2	123.01	123.50	-58.2	91,260	-0.06%
2021/04/15	18.8	120.57	24	120.58	121.00	-5.2	92,273	-0.01%
2021/04/14	83.2	121.56	35	120.71	121.50	48.2	93,500	0.05%
2021/04/13	16	122.41	24	122.48	122.50	-8	96,281	-0.01%
2021/04/12	62.1	121.06	15.9	121.25	120.50	46.1	99,322	0.05%
2021/04/09	118.2	121.17	4.6	122.08	120.00	113.6	102,027	0.11%	大買/鉅額交易
2021/04/08	88	122.10	18	122.36	122.50	70	101,224	0.07%
2021/04/07	83	123.06	107	124.17	123.50	-24	101,243	-0.02%	大賣/
2021/04/06	21.1	122.86	29	122.90	122.50	-7.9	101,439	-0.01%
2021/04/01	179.4	122.27	53	122.57	121.50	126.4	101,864	0.12%	大買/鉅額交易
2021/03/31	140.6	124.56	57	124.64	124.00	83.6	102,143	0.08%	大買/
2021/03/30	22	129.36	90.9	129.13	129.50	-68.9	100,661	-0.07%
2021/03/29	24.7	127.96	34.1	128.15	128.50	-9.4	100,823	-0.01%
2021/03/26	38	127.09	15.1	127.03	126.50	22.9	101,700	0.02%
2021/03/25	73.5	126.63	26	127.75	126.50	47.5	101,299	0.05%
2021/03/24	118.8	128.72	48.8	128.84	128.00	70	100,686	0.07%	大買/
2021/03/23	83.3	131.87	55.3	131.98	130.50	28.1	99,806	0.03%
2021/03/22	46	127.11	142.4	127.64	130.00	-96.4	98,701	-0.10%	大賣/
2021/03/19	146.3	124.83	173.3	125.41	123.50	-27	97,546	-0.03%	大買/大賣/
2021/03/18	96.6	129.52	124.4	129.89	129.50	-27.8	95,637	-0.03%	大賣/
2021/03/17	45	126.43	152.9	126.04	126.00	-107.9	94,357	-0.11%	大賣/鉅額交易
2021/03/16	42	122.82	49.3	122.51	123.00	-7.3	92,873	-0.01%
2021/03/15	21	119.88	84.5	119.89	121.00	-63.5	92,452	-0.07%
2021/03/12	30.1	119.22	104.2	119.37	120.00	-74.1	93,263	-0.08%	大賣/
2021/03/11	35.2	117.09	62.9	116.94	117.00	-27.7	94,385	-0.03%
2021/03/10	13.1	115.69	73.7	116.14	115.50	-60.6	93,926	-0.06%
2021/03/09	14.6	112.95	21	114.33	115.00	-6.4	93,640	-0.01%
2021/03/08	23.4	115.09	31.3	114.17	113.50	-7.9	93,481	-0.01%
2021/03/05	36.4	114.51	54	115.20	115.00	-17.6	92,985	-0.02%
2021/03/04	43	113.28	14	113.68	114.50	29	92,545	0.03%
2021/03/03	25.5	113.87	51	114.34	115.50	-25.5	91,575	-0.03%
2021/03/02	38	113.26	18	113.78	112.00	20	90,689	0.02%
2021/02/26	103.8	112.69	9	112.39	112.00	94.8	90,179	0.11%	大買/
2021/02/25	20.4	116.08	103.6	115.38	116.50	-83.2	88,553	-0.09%	大賣/
2021/02/24	20.3	112.11	23	113.02	110.50	-2.8	87,097	0.00%
2021/02/23	29.2	110.58	20	111.05	111.50	9.2	86,598	0.01%
2021/02/22	44	112.17	9	112.61	111.00	35	86,137	0.04%
2021/02/19	67.5	110.29	26.4	110.27	110.00	41.1	85,645	0.05%
2021/02/18	52.8	113.31	22.4	113.60	113.00	30.4	84,850	0.04%
2021/02/17	76.2	113.82	62	114.18	114.00	14.2	84,908	0.02%
2021/02/05	81	114.39	22	114.20	113.50	59	83,928	0.07%
2021/02/04	32	114.16	68.5	114.33	114.00	-36.5	83,134	-0.04%
2021/02/03	30	116.72	50.6	116.41	116.50	-20.6	82,680	-0.02%
2021/02/02	52	115.81	246.5	115.59	116.50	-194.5	82,107	-0.24%	大賣/鉅額交易
2021/02/01	264	110.16	79.1	110.11	113.00	184.9	81,389	0.23%	大買/鉅額交易
2021/01/29	117.8	115.36	61.6	116.05	111.50	56.2	79,640	0.07%	大買/
2021/01/28	113.8	119.00	635	119.01	118.50	-521.2	76,874	-0.68%	大買/大賣/鉅額交易
2021/01/27	31.2	123.45	75.2	123.58	123.00	-44.1	75,136	-0.06%
2021/01/26	98	122.53	157.8	121.16	122.00	-59.8	73,916	-0.08%	大賣/
2021/01/25	53	120.83	79.2	120.96	123.00	-26.2	72,070	-0.04%
2021/01/22	88.5	120.03	180.2	120.47	121.50	-91.7	70,174	-0.13%	大賣/
2021/01/21	16.2	116.56	60.7	116.27	117.00	-44.5	67,021	-0.07%
2021/01/20	86.3	116.31	100.7	116.61	114.50	-14.4	66,129	-0.02%
2021/01/19	74.2	115.27	132.8	115.12	115.00	-58.6	64,197	-0.09%	大賣/
2021/01/18	553.4	113.48	537.1	114.18	114.00	16.3	63,005	0.03%	大買/大賣/
2021/01/15	160.6	116.41	244.2	115.59	115.50	-83.6	61,737	-0.14%	大買/大賣/
2021/01/14	123.8	114.13	348.2	113.58	116.00	-224.4	59,302	-0.38%	大買/大賣/鉅額交易
2021/01/13	27	105.80	61	105.86	106.50	-34	54,542	-0.06%
2021/01/12	57.2	104.32	57.3	104.04	104.00	-0.1	53,983	0.00%
2021/01/11	69.3	107.31	58.7	107.58	107.50	10.6	53,647	0.02%
2021/01/08	916.1	108.38	70.7	107.78	108.00	845.5	53,291	1.59%	大買/鉅額交易
2021/01/07	42.2	106.97	116.5	106.79	107.00	-74.3	51,832	-0.14%	大賣/
2021/01/06	858.1	105.48	2,248.6	105.27	105.00	-1,390.5	50,561	-2.75%	大買/大賣/鉅額交易
2021/01/05	152.2	103.26	168.9	103.59	104.00	-16.7	47,274	-0.04%	大買/大賣/
2021/01/04	1,173.1	96.46	347.1	97.15	99.90	826.1	44,037	1.88%	大買/大賣/鉅額交易
2020/12/31	21	91.85	28.3	91.84	92.00	-7.3	40,427	-0.02%
2020/12/30	20	90.97	51	90.93	91.60	-31	40,179	-0.08%
2020/12/29	53	90.77	24.2	90.52	90.40	28.8	39,796	0.07%
2020/12/28	241	92.19	60.4	92.33	91.80	180.6	39,355	0.46%	大買/鉅額交易
2020/12/25	110.2	91.45	209.5	91.51	91.80	-99.3	38,556	-0.26%	大買/大賣/
2020/12/24	17	89.48	54.8	89.45	89.60	-37.8	37,188	-0.10%
2020/12/23	41	88.90	34	89.02	88.80	7	37,032	0.02%
2020/12/22	88	88.90	148	89.55	87.70	-60	36,732	-0.16%	大賣/
2020/12/21	51	87.28	17.1	87.55	88.00	33.9	36,124	0.09%
2020/12/18	16	87.85	37	87.90	87.70	-21	35,941	-0.06%
2020/12/17	3	88.13	21	87.85	87.80	-18	35,866	-0.05%
2020/12/16	22.2	87.74	77.6	87.84	88.20	-55.4	35,716	-0.15%
2020/12/15	82	86.86	36.2	86.98	87.10	45.9	35,463	0.13%
2020/12/14	20.1	88.26	64.1	88.53	87.70	-44	35,162	-0.13%
2020/12/11	96	87.02	95.6	87.68	87.60	0.4	34,666	0.00%
2020/12/10	81.2	87.68	38	87.44	87.70	43.2	33,930	0.13%
2020/12/09	70.2	88.81	76.5	88.79	89.00	-6.3	33,480	-0.02%
2020/12/08	80.9	88.40	61.8	88.60	87.60	19.1	32,621	0.06%
2020/12/07	94.6	85.59	402.8	86.28	87.90	-308.2	31,140	-0.99%	大賣/鉅額交易
2020/12/04	42	82.92	58	82.98	82.90	-16	28,798	-0.06%
2020/12/03	74	82.10	12	82.09	82.00	62	28,368	0.22%
2020/12/02	22	82.90	15.1	82.64	82.70	6.9	28,204	0.02%
2020/12/01	13.1	82.46	19.4	82.53	82.90	-6.4	28,227	-0.02%
2020/11/30	31	82.50	25	82.80	82.30	6	28,504	0.02%
2020/11/27	13	82.68	12	82.77	82.60	1	27,917	0.00%
2020/11/26	5.1	82.98	10	82.94	83.00	-4.9	27,869	-0.02%
2020/11/25	41	82.18	12	81.88	82.00	29	27,823	0.10%
2020/11/24	112	82.13	32.1	82.19	82.00	79.9	27,853	0.29%	大買/
2020/11/23	1.2	82.58	30	82.81	82.90	-28.8	27,877	-0.10%
2020/11/20	68	82.27	13	83.23	82.50	55	27,738	0.20%
2020/11/19	11	82.71	104	82.60	82.90	-93	27,618	-0.34%	大賣/
2020/11/18	1.5	83.13	22	83.19	83.20	-20.5	27,595	-0.07%
2020/11/17	24	82.98	54.7	82.69	83.00	-30.7	27,491	-0.11%
2020/11/16	145	82.20	28	82.49	82.60	117	27,885	0.42%	大買/鉅額交易
2020/11/13	24.7	81.51	20	81.65	81.40	4.7	27,577	0.02%
2020/11/12	6	81.45	64.6	81.74	81.90	-58.6	27,494	-0.21%
2020/11/11	16	81.16	47	81.21	81.60	-31	27,213	-0.11%
2020/11/10	0	0.00	25	80.80	80.80	-25	27,174	-0.09%
2020/11/09	29	80.95	78	81.00	81.20	-49	28,235	-0.17%
2020/11/06	15	79.64	86.4	79.55	79.70	-71.4	28,321	-0.25%
2020/11/05	11	78.93	9	78.80	79.00	2	28,488	0.01%
2020/11/04	13.1	78.79	87	79.16	78.80	-73.9	29,073	-0.25%
2020/11/03	10	78.54	24.1	78.45	78.30	-14.1	29,122	-0.05%
2020/11/02	2.1	78.01	27.1	78.12	78.30	-25	29,432	-0.08%
2020/10/30	30.1	77.39	154	78.09	77.50	-123.9	29,600	-0.42%	大賣/鉅額交易
2020/10/29	64	77.10	4	77.25	78.00	60	29,550	0.20%
2020/10/28	145.4	78.85	1	78.30	78.30	144.4	30,059	0.48%	大買/鉅額交易
2020/10/27	10	79.59	2	79.70	80.00	8	30,234	0.03%
2020/10/26	5	80.20	2	80.20	80.20	3	30,632	0.01%
2020/10/23	11	80.81	2	80.75	80.70	9	31,049	0.03%
2020/10/22	2	80.55	8	80.63	80.80	-6	32,073	-0.02%
2020/10/21	52	80.60	31.6	80.85	80.40	20.4	32,779	0.06%
2020/10/20	58	81.17	28.3	81.18	81.40	29.7	33,058	0.09%
2020/10/19	18	80.81	255	80.98	81.30	-237	33,610	-0.71%	大賣/鉅額交易
2020/10/16	32	79.16	246	79.30	78.60	-214	33,408	-0.64%	大賣/鉅額交易
2020/10/15	13	78.06	4.9	78.18	78.10	8.1	33,847	0.02%
2020/10/14	27.1	78.12	27	78.21	78.00	0.1	34,602	0.00%
2020/10/13	0	0.00	23	78.61	78.90	-23	34,800	-0.07%
2020/10/12	23	78.56	45	78.55	78.70	-22	35,259	-0.06%
2020/10/08	14.9	77.74	1	77.80	78.00	13.9	35,425	0.04%
2020/10/07	39	77.46	0	0.00	77.40	39	35,744	0.11%
2020/10/06	2	77.70	24	77.98	77.80	-22	36,066	-0.06%
2020/10/05	2	77.70	27	78.08	77.70	-25	36,653	-0.07%
2020/09/30	12	77.80	29.6	77.78	77.40	-17.6	37,159	-0.05%
2020/09/29	19.4	77.75	36	78.04	77.00	-16.6	37,455	-0.04%
2020/09/28	9	76.84	81	76.47	76.90	-72	37,793	-0.19%
2020/09/25	56.8	74.76	15	74.39	74.30	41.8	38,001	0.11%
2020/09/24	271	75.54	45.4	75.91	75.00	225.6	38,076	0.59%	大買/鉅額交易
2020/09/23	17.2	76.85	3.8	76.79	76.70	13.4	37,687	0.04%
2020/09/22	78	76.70	1	77.00	76.80	77	38,132	0.20%
2020/09/21	57	77.55	2	77.50	77.40	55	38,706	0.14%
2020/09/18	15	77.80	1	77.80	77.60	14	40,000	0.03%
2020/09/17	53	78.18	0	0.00	78.10	53	40,947	0.13%
2020/09/16	5	78.84	9	78.99	78.80	-4	41,362	-0.01%
2020/09/15	50	79.02	4	79.20	79.10	46	41,339	0.11%
2020/09/14	4.4	79.15	79	79.23	79.40	-74.6	41,646	-0.18%
2020/09/11	1	78.30	8	78.16	78.50	-7	41,491	-0.02%
2020/09/10	4.3	78.41	26	78.36	78.50	-21.7	41,523	-0.05%
2020/09/09	23	76.92	52	77.33	77.90	-29	41,410	-0.07%
2020/09/08	21	77.72	5	77.52	77.50	16	41,473	0.04%
2020/09/07	16.4	76.97	7.4	77.19	77.30	9	41,611	0.02%
2020/09/04	62	76.82	21	77.06	76.90	41	41,954	0.10%
2020/09/03	19	78.31	30	78.37	77.70	-11	41,789	-0.03%
2020/09/02	8	77.19	19	77.54	77.80	-11	41,734	-0.03%
2020/09/01	27.6	76.70	20	76.75	77.00	7.6	42,211	0.02%
2020/08/31	6.3	77.40	0	0.00	76.90	6.3	42,474	0.01%
2020/08/28	24.2	77.34	41	77.47	77.50	-16.8	42,692	-0.04%
2020/08/27	54	77.65	12	77.93	77.50	42	42,988	0.10%
2020/08/26	7	78.04	17	78.37	78.20	-10	43,281	-0.02%
2020/08/25	3.1	78.21	7.2	78.26	78.30	-4.1	43,441	-0.01%
2020/08/24	36	77.73	3	78.17	77.60	33	43,891	0.08%
2020/08/21	11	78.04	15	78.25	78.20	-4	43,964	-0.01%
2020/08/20	107	77.27	24	79.06	77.10	83	43,929	0.19%	大買/
2020/08/19	4.1	79.60	8	80.56	79.30	-3.9	43,368	-0.01%
2020/08/18	53	79.88	4	79.48	79.80	49	43,283	0.11%
2020/08/17	12.7	80.32	2.1	80.39	80.20	10.6	43,604	0.02%
2020/08/14	18	80.00	20	80.28	80.40	-2	43,618	0.00%
2020/08/13	101	80.15	108	81.40	79.50	-7	43,559	-0.02%	大買/大賣/
2020/08/12	27	80.95	45	81.02	81.40	-18	42,948	-0.04%
2020/08/11	54	79.81	6	80.17	79.80	48	43,139	0.11%
2020/08/10	39	80.05	29	80.22	80.50	10	43,407	0.02%
2020/08/07	12	78.94	23	78.91	78.30	-11	43,275	-0.03%
2020/08/06	29	78.89	39	79.08	79.00	-10	43,625	-0.02%
2020/08/05	8	78.01	6	78.10	77.90	2	43,829	0.00%
2020/08/04	5	77.80	4	77.88	78.10	1	44,340	0.00%
2020/08/03	86	77.58	2	77.10	77.10	84	44,597	0.19%
2020/07/31	15	78.80	23.9	78.93	78.40	-8.9	44,108	-0.02%
2020/07/30	44.3	77.88	22	78.05	78.00	22.3	43,832	0.05%
2020/07/29	43.2	78.31	17	78.27	78.00	26.2	43,666	0.06%
2020/07/28	46.1	79.16	59.5	79.63	78.40	-13.4	43,848	-0.03%
2020/07/27	62	78.47	33.5	78.28	78.00	28.5	43,342	0.07%
2020/07/24	86.1	80.65	24	80.81	80.00	62.1	42,760	0.15%
2020/07/23	45	81.85	23	81.94	82.10	22	42,348	0.05%
2020/07/22	65.3	85.64	138.3	85.49	85.90	-73	41,517	-0.18%	大賣/
2020/07/21	147	85.37	40	85.56	85.30	107.1	40,594	0.26%	大買/鉅額交易
2020/07/20	77	86.00	46	86.45	86.80	31	39,798	0.08%
2020/07/17	19	88.10	52.1	88.28	88.00	-33.1	39,066	-0.08%
2020/07/16	30	87.61	52	87.75	87.60	-22	39,095	-0.06%
2020/07/15	14	86.83	10	86.87	86.60	4	38,790	0.01%
2020/07/14	23	86.85	23	86.51	86.30	0	39,163	0.00%
2020/07/13	5	86.30	45	86.54	86.70	-40	39,298	-0.10%
2020/07/10	27.1	85.39	17	85.56	84.80	10	39,392	0.03%
2020/07/09	114.7	87.07	3.2	86.64	86.20	111.5	39,134	0.29%	大買/鉅額交易
2020/07/08	35	86.85	12	86.93	87.00	23	38,728	0.06%
2020/07/07	27.1	86.35	37.2	86.63	87.00	-10.2	38,430	-0.03%
2020/07/06	3	86.47	41	86.36	86.40	-38	38,484	-0.10%
2020/07/03	61.1	85.35	4.1	85.67	85.30	57	39,251	0.15%
2020/07/02	12	85.57	14.5	85.66	86.00	-2.5	39,318	-0.01%
2020/07/01	49.5	86.47	78	86.21	85.90	-28.5	39,567	-0.07%
2020/06/30	33.1	86.16	65.4	86.17	86.30	-32.4	39,234	-0.08%
2020/06/29	56.1	84.76	118.2	84.39	85.20	-62.2	38,911	-0.16%	大賣/
2020/06/24	43.2	82.80	119.8	82.77	83.50	-76.6	37,861	-0.20%	大賣/
2020/06/23	57	80.06	119	80.10	80.20	-62	37,387	-0.17%	大賣/
2020/06/22	6	78.53	1	78.50	78.90	5	37,269	0.01%
2020/06/19	1.1	78.32	6	78.50	78.80	-5	37,883	-0.01%
2020/06/18	20.1	78.00	8	78.43	78.50	12.1	37,988	0.03%
2020/06/17	4.8	78.41	2	78.50	78.20	2.8	38,713	0.01%
2020/06/16	11	78.31	22.1	78.06	78.40	-11.1	40,122	-0.03%
2020/06/15	39	77.35	3	77.63	77.00	36	41,533	0.09%
2020/06/12	45	77.43	128	77.29	78.00	-83	42,349	-0.20%	大賣/
2020/06/11	41	79.05	16.3	79.42	78.60	24.7	42,992	0.06%
2020/06/10	1	79.80	6	79.78	79.90	-5	43,388	-0.01%
2020/06/09	10	79.56	37	79.81	79.50	-27	44,767	-0.06%
2020/06/08	9	79.21	56.4	79.46	79.70	-47.4	45,559	-0.10%
2020/06/05	13	77.92	13	78.42	78.50	0	45,175	0.00%
2020/06/04	10	77.95	23	78.27	78.40	-13	45,232	-0.03%
2020/06/03	12.1	78.03	52	78.05	78.10	-39.9	45,254	-0.09%
2020/06/02	26	76.96	49	77.20	77.10	-23	45,186	-0.05%
2020/06/01	63.1	76.40	43.3	76.48	76.20	19.8	45,106	0.04%
2020/05/29	5	74.70	7	75.46	75.80	-2	45,158	0.00%
2020/05/28	13.1	75.62	22	75.30	75.30	-8.9	44,994	-0.02%
2020/05/27	3.4	75.31	12.7	75.23	75.30	-9.3	45,453	-0.02%
2020/05/26	10.1	74.56	34	75.04	74.80	-24	45,969	-0.05%
2020/05/25	30	73.29	4	73.00	73.60	26	46,216	0.06%
2020/05/22	45	73.78	2	73.90	73.60	43	46,552	0.09%
2020/05/21	11.4	74.75	2	74.75	74.70	9.4	46,325	0.02%
2020/05/20	49.4	74.83	1	74.50	74.50	48.4	46,417	0.10%
2020/05/19	50	75.04	17	74.88	74.80	33	46,489	0.07%
2020/05/18	60	75.43	13	75.45	75.00	47	46,100	0.10%
2020/05/15	79	77.23	4	77.75	77.10	75	45,526	0.16%
2020/05/14	37.2	78.25	16.3	78.48	78.20	20.9	45,023	0.05%
2020/05/13	42	78.50	34	78.27	78.80	8	44,680	0.02%
2020/05/12	20	77.38	4	77.60	77.30	16	44,565	0.04%
2020/05/11	17.3	78.67	44	78.18	78.90	-26.7	44,747	-0.06%
2020/05/08	52	76.24	31	76.42	76.20	21	44,242	0.05%
2020/05/07	5	75.60	39	75.27	75.20	-34	44,308	-0.08%
2020/05/06	12	74.44	11	74.57	74.30	1	44,218	0.00%
2020/05/05	28	74.40	13	74.25	74.10	15	44,492	0.03%
2020/05/04	63	74.53	4	74.40	74.50	59	44,768	0.13%
2020/04/30	5.5	76.67	39	76.55	77.00	-33.5	44,694	-0.07%
2020/04/29	2.1	75.89	18.7	75.80	75.60	-16.6	44,975	-0.04%
2020/04/28	0.5	75.20	25	75.06	75.20	-24.5	45,609	-0.05%
2020/04/27	9.4	74.76	33.9	74.90	74.90	-24.5	47,798	-0.05%
2020/04/24	15	73.89	0	0.00	73.80	15	47,910	0.03%
2020/04/23	19	74.14	15	74.75	74.00	4	48,896	0.01%
2020/04/22	8.2	73.02	7.2	73.18	73.90	1	48,768	0.00%
2020/04/21	67.4	74.16	0	0.00	73.50	67.4	48,703	0.14%
2020/04/20	9.4	75.98	11.2	75.97	76.20	-1.8	48,171	0.00%
2020/04/17	4	75.65	71	75.87	75.80	-67	48,024	-0.14%
2020/04/16	39	74.49	8	74.60	74.00	31	47,392	0.07%
2020/04/15	19.2	74.48	14	74.22	74.10	5.2	47,157	0.01%
2020/04/14	17	74.15	30	74.03	74.40	-13	47,387	-0.03%
2020/04/13	10	73.60	4	73.30	73.10	6	47,485	0.01%
2020/04/10	6	73.65	18.2	73.80	73.90	-12.2	47,506	-0.03%
2020/04/09	50.3	74.67	32	74.45	74.00	18.3	47,817	0.04%
2020/04/08	26.2	73.72	109.4	74.01	75.00	-83.2	47,242	-0.18%	大賣/
2020/04/07	28	71.46	32	71.22	71.20	-4	45,981	-0.01%
2020/04/06	27	69.92	15.8	69.79	70.20	11.2	45,466	0.02%
2020/04/01	16	70.10	7	70.13	70.00	9	44,975	0.02%
2020/03/31	37.4	70.04	3	70.07	69.90	34.4	44,733	0.08%
2020/03/30	11.2	69.99	4	69.30	70.00	7.2	44,283	0.02%
2020/03/27	35	70.94	21	71.05	70.10	14	43,919	0.03%
2020/03/26	15.6	70.88	29	70.86	71.00	-13.4	43,204	-0.03%
2020/03/25	46	71.59	79.6	71.89	71.40	-33.6	43,208	-0.08%
2020/03/24	12	69.73	36.4	70.16	69.40	-24.4	42,793	-0.06%
2020/03/23	34.2	67.84	17.2	67.71	67.50	17	43,074	0.04%
2020/03/20	137.1	69.99	52.1	69.98	70.80	85	42,561	0.20%	大買/
2020/03/19	88.1	67.72	51.1	68.10	66.30	37	41,412	0.09%
2020/03/18	46.5	70.34	6	70.52	70.00	40.5	40,185	0.10%
2020/03/17	82	71.11	39.6	71.35	70.60	42.4	39,472	0.11%
2020/03/16	45.9	72.39	14	71.69	71.10	31.9	38,858	0.08%
2020/03/13	109	71.58	142	70.81	74.60	-33	38,007	-0.09%	大買/大賣/
2020/03/12	90	75.97	26	75.45	74.70	64	36,846	0.17%
2020/03/11	14	79.11	18	79.17	78.60	-4	35,761	-0.01%
2020/03/10	32.4	79.17	18	79.19	79.40	14.4	35,582	0.04%
2020/03/09	138.1	79.31	15.8	79.56	79.10	122.3	35,358	0.35%	大買/鉅額交易
2020/03/06	61	81.01	7	81.40	80.80	54	35,166	0.15%
2020/03/05	39	83.03	70.4	83.11	82.70	-31.4	35,040	-0.09%
2020/03/04	0.7	81.70	40.3	81.45	81.70	-39.6	35,049	-0.11%
2020/03/03	11	81.14	51	81.54	81.00	-40	34,888	-0.11%
2020/03/02	140.1	79.30	16	80.00	79.20	124.1	34,638	0.36%	大買/鉅額交易
2020/02/27	102.1	80.57	6	80.52	80.30	96.1	34,937	0.27%	大買/
2020/02/26	64	81.29	13.6	81.49	81.10	50.4	34,982	0.14%
2020/02/25	87.8	80.49	25.3	81.00	82.30	62.5	34,763	0.18%
2020/02/24	38	80.60	19	80.73	80.70	19	34,847	0.05%
2020/02/21	101	81.84	13	81.97	81.70	88	35,036	0.25%	大買/
2020/02/20	9	82.94	13.2	82.92	82.80	-4.2	36,338	-0.01%
2020/02/19	1	84.00	25	82.92	83.80	-24	36,346	-0.07%
2020/02/18	2	84.00	1	83.10	83.40	1	36,642	0.00%
2020/02/17	15	83.92	2	83.90	83.90	13	37,750	0.03%
2020/02/14	10	84.90	42	84.66	84.90	-32	38,341	-0.08%
2020/02/13	19	85.09	68	85.77	84.70	-49	39,439	-0.12%
2020/02/12	80	84.22	64.6	84.29	85.50	15.4	40,708	0.04%
2020/02/11	57	82.25	60.8	82.81	82.90	-3.8	41,559	-0.01%
2020/02/10	15	80.31	122	80.45	82.00	-107	42,608	-0.25%	大賣/鉅額交易
2020/02/07	8	82.81	169.6	82.82	82.90	-161.6	43,602	-0.37%	大賣/鉅額交易
2020/02/06	275	82.59	218.8	83.27	83.60	56.2	45,059	0.12%	大買/大賣/
2020/02/05	19.4	82.16	4	82.23	82.20	15.4	46,922	0.03%
2020/02/04	81	82.64	12.2	82.61	82.20	68.8	48,200	0.14%
2020/02/03	69.3	78.65	62.4	79.67	82.20	6.9	48,094	0.01%
2020/01/31	31	83.14	32	83.53	83.20	-1	47,505	0.00%
2020/01/30	289.3	84.16	72	84.43	83.10	217.3	47,070	0.46%	大買/鉅額交易
2020/01/20	9.2	92.38	11	92.65	92.30	-1.8	44,925	0.00%
2020/01/17	2	92.10	126	92.06	92.30	-124	44,926	-0.28%	大賣/鉅額交易
2020/01/16	5	89.96	13	89.95	90.00	-8	44,307	-0.02%
2020/01/15	0	0.00	20.4	89.98	89.90	-20.4	45,467	-0.04%
2020/01/14	7	90.03	16.3	89.87	90.00	-9.3	46,469	-0.02%
2020/01/13	10	89.70	10	89.49	89.60	0	46,698	0.00%
2020/01/10	4.9	88.23	120	88.15	89.00	-115.1	47,630	-0.24%	大賣/鉅額交易
2020/01/09	65	87.30	12	87.34	87.10	53	48,452	0.11%
2020/01/08	77.5	87.13	25	87.32	86.50	52.5	48,573	0.11%
2020/01/07	48	89.18	63.8	89.36	89.10	-15.8	48,302	-0.03%
2020/01/06	44	90.38	43	90.66	90.50	1	48,395	0.00%
2020/01/03	12	91.01	17	91.45	91.60	-5	48,271	-0.01%
2020/01/02	24	90.65	3	91.10	90.80	21	48,116	0.04%
2019/12/31	1.6	90.76	21	90.90	90.80	-19.4	48,193	-0.04%
2019/12/30	1	91.20	12.2	91.38	90.90	-11.2	48,265	-0.02%
2019/12/27	23	91.59	11	91.64	91.50	12	48,462	0.02%
2019/12/26	11	90.85	2	90.95	90.80	9	48,560	0.02%
2019/12/25	2.1	90.90	6.2	91.06	91.00	-4.1	49,146	-0.01%
2019/12/24	1.1	91.18	21.2	90.90	90.90	-20.1	49,384	-0.04%
2019/12/23	13	91.38	18	91.32	91.50	-5	49,552	-0.01%
2019/12/20	3.1	91.84	24.5	91.92	91.10	-21.4	49,578	-0.04%
2019/12/19	4	91.68	3	91.80	92.20	1	49,260	0.00%
2019/12/18	5	92.46	40.9	92.34	92.40	-35.9	48,958	-0.07%
2019/12/17	10	91.29	11	91.56	91.60	-1	48,539	0.00%
2019/12/16	14	91.54	19	91.92	91.60	-5	48,561	-0.01%
2019/12/13	12	91.17	47.2	91.66	91.00	-35.2	48,552	-0.07%
2019/12/12	24.1	91.51	47.3	91.61	91.00	-23.2	48,727	-0.05%
2019/12/11	1	91.00	10.8	91.05	91.30	-9.8	48,865	-0.02%
2019/12/10	4	90.23	5	90.30	90.30	-1	49,354	0.00%
2019/12/09	3	91.23	29.2	91.09	91.00	-26.2	49,715	-0.05%
2019/12/06	6	90.27	13.1	90.28	90.50	-7.1	49,472	-0.01%
2019/12/05	3	89.90	20	90.16	89.90	-17	49,467	-0.03%
2019/12/04	15.1	89.02	6	89.63	89.50	9.1	49,622	0.02%
2019/12/03	11	89.45	68.8	89.57	90.00	-57.8	49,672	-0.12%
2019/12/02	71.2	87.67	27	88.47	88.60	44.2	49,485	0.09%
2019/11/29	54	89.12	15	88.67	88.50	39	49,213	0.08%
2019/11/28	7.1	90.04	15	89.97	89.80	-7.9	48,897	-0.02%
2019/11/27	2	89.90	3.6	90.04	90.60	-1.6	49,237	0.00%
2019/11/26	18.1	89.99	26	90.08	89.90	-7.9	49,243	-0.02%
2019/11/25	34	89.73	27	90.18	89.60	7	48,294	0.01%
2019/11/22	8	91.71	19	91.92	91.40	-11	47,978	-0.02%
2019/11/21	24	91.25	39.4	91.75	92.50	-15.4	47,972	-0.03%
2019/11/20	24.4	91.60	20.4	92.08	91.90	4	47,375	0.01%
2019/11/19	25.9	92.04	165.2	91.78	92.80	-139.3	47,024	-0.30%	大賣/鉅額交易
2019/11/18	9	90.38	120.2	90.26	90.50	-111.2	45,679	-0.24%	大賣/鉅額交易
2019/11/15	6	90.33	30	90.12	90.10	-24	45,397	-0.05%
2019/11/14	12.7	90.07	95	90.17	89.30	-82.4	45,007	-0.18%
2019/11/13	33	89.75	14	89.79	89.70	19	44,081	0.04%
2019/11/12	24	90.14	44.2	89.87	91.00	-20.2	43,699	-0.05%
2019/11/11	76.5	88.34	112	88.07	87.90	-35.5	42,815	-0.08%	大賣/
2019/11/08	104	91.71	197	91.65	90.90	-93	41,247	-0.23%	大買/大賣/
2019/11/07	67.6	90.47	117.3	90.38	90.80	-49.7	39,749	-0.13%	大賣/
2019/11/06	18.1	89.92	82.1	90.14	90.40	-64	38,542	-0.17%
2019/11/05	58	89.84	85.5	89.69	90.00	-27.5	37,282	-0.07%
2019/11/04	42	87.61	249.2	88.01	89.00	-207.2	36,054	-0.57%	大賣/鉅額交易
2019/11/01	26.6	83.49	96.5	83.30	84.80	-69.9	34,294	-0.20%
2019/10/31	19	80.82	36	81.00	80.60	-17	33,093	-0.05%
2019/10/30	2.5	80.36	12.6	80.27	80.20	-10.1	32,959	-0.03%
2019/10/29	18.1	80.82	52.8	80.87	80.80	-34.7	32,835	-0.11%
2019/10/28	9	80.42	21	80.53	80.10	-12	32,576	-0.04%
2019/10/25	16	79.91	35	79.91	80.20	-19	32,470	-0.06%
2019/10/24	10	80.43	69.8	80.43	80.50	-59.8	32,252	-0.19%
2019/10/23	42	80.13	33	80.28	80.50	9	32,630	0.03%
2019/10/22	26	79.12	126.7	79.18	79.50	-100.7	32,364	-0.31%	大賣/
2019/10/21	8	76.85	24	76.92	77.60	-16	31,601	-0.05%
2019/10/18	24.2	77.68	59	77.60	76.90	-34.8	31,704	-0.11%
2019/10/17	33.8	76.39	247.1	75.89	77.20	-213.3	30,791	-0.69%	大賣/鉅額交易
2019/10/16	10	75.00	10	74.99	75.00	0	29,769	0.00%
2019/10/15	8	74.80	34	74.96	74.70	-26	29,704	-0.09%
2019/10/14	5	74.22	36.2	74.30	74.50	-31.2	30,027	-0.10%
2019/10/09	7	73.26	9	73.40	72.90	-2	29,767	-0.01%
2019/10/08	0.8	73.80	29	73.92	74.00	-28.2	29,894	-0.09%
2019/10/07	11.1	73.48	15.4	73.53	73.40	-4.4	29,759	-0.01%
2019/10/04	21	72.17	2.4	72.45	72.70	18.6	29,672	0.06%
2019/10/03	21.4	71.79	13.4	71.88	72.00	8	29,708	0.03%
2019/10/02	18.1	72.34	43	72.24	72.30	-24.9	29,572	-0.08%
2019/10/01	78	72.53	81	72.65	72.60	-3	29,331	-0.01%
2019/09/27	83	73.63	23	74.08	73.20	60	28,815	0.21%
2019/09/26	7	74.21	12	74.78	74.00	-5	28,901	-0.02%
2019/09/25	7	74.30	5	74.50	74.80	2	28,895	0.01%
2019/09/24	10	74.60	6	74.97	74.90	4	29,218	0.01%
2019/09/23	10	74.45	1	74.40	74.70	9	29,240	0.03%
2019/09/20	26	74.16	1	74.20	74.50	25	29,577	0.08%
2019/09/19	38.3	73.75	14	74.04	73.50	24.3	29,314	0.08%
2019/09/18	34.2	74.35	5.1	74.50	74.40	29.2	29,144	0.10%
2019/09/17	40	74.64	13.1	74.80	74.60	27	29,059	0.09%
2019/09/16	11.1	75.70	25	75.82	76.00	-14	29,303	-0.05%
2019/09/12	31.1	75.42	59	75.65	76.00	-28	29,068	-0.10%
2019/09/11	8	74.43	8	74.71	74.50	0	28,869	0.00%
2019/09/10	7	73.96	23	74.10	74.10	-16	28,884	-0.06%
2019/09/09	22	74.84	34	74.94	74.70	-12	29,030	-0.04%
2019/09/06	14	75.26	28	75.54	75.00	-14	29,372	-0.05%
2019/09/05	11	74.72	18	74.93	74.90	-7	29,587	-0.02%
2019/09/04	30.4	74.15	7.6	74.23	74.30	22.8	29,815	0.08%
2019/09/03	18	74.09	7	73.89	73.60	11	29,905	0.04%
2019/09/02	6	74.02	11	74.08	74.00	-5	30,251	-0.02%
2019/08/30	18	73.20	34	73.72	74.20	-16	30,587	-0.05%
2019/08/29	65	71.96	0	0.00	71.90	65	30,724	0.21%
2019/08/28	9	72.12	4	72.28	72.40	5	31,041	0.02%
2019/08/27	29.4	72.07	0	0.00	72.20	29.4	31,307	0.09%
2019/08/26	34.4	71.88	9	71.96	72.00	25.4	31,562	0.08%
2019/08/23	12.4	73.51	2	73.35	73.30	10.4	31,812	0.03%
2019/08/22	8	73.93	4	73.83	73.90	4	32,267	0.01%
2019/08/21	4	73.38	16	73.39	73.50	-12	34,158	-0.04%
2019/08/20	13.4	72.48	28	72.59	72.40	-14.6	34,127	-0.04%
2019/08/19	10	72.53	7	72.49	72.40	3	34,491	0.01%
2019/08/16	18	71.59	10.4	72.01	72.00	7.6	35,197	0.02%
2019/08/15	54	71.64	3	71.73	71.60	51	35,147	0.15%
2019/08/14	34	73.09	1.2	73.08	72.60	32.8	35,268	0.09%
2019/08/13	5	73.04	6	73.22	72.90	-1	35,218	0.00%
2019/08/12	3	73.73	7	74.07	73.70	-4	35,749	-0.01%
2019/08/08	7	73.14	3	73.53	73.10	4	36,472	0.01%
2019/08/07	9.4	73.15	5	73.30	72.90	4.4	37,306	0.01%
2019/08/06	35	72.51	13.4	72.36	73.30	21.6	37,843	0.06%
2019/08/05	36.1	73.14	10.8	74.14	72.80	25.3	37,786	0.07%
2019/08/02	95	75.99	20.3	76.05	75.50	74.7	37,404	0.20%
2019/08/01	22	77.82	1	78.00	77.90	21	37,162	0.06%
2019/07/31	2	78.40	7	78.27	78.60	-5	37,041	-0.01%
2019/07/30	12.3	78.02	3	77.87	77.80	9.3	37,167	0.02%
2019/07/29	11	78.32	0	0.00	78.40	11	37,511	0.03%
2019/07/26	46	78.49	8	78.46	78.40	38	37,626	0.10%
2019/07/25	51	78.45	73.6	78.63	78.60	-22.6	37,671	-0.06%
2019/07/24	92	81.16	99.6	81.23	81.30	-7.6	37,192	-0.02%
2019/07/23	15	80.78	19	81.17	80.90	-4	36,534	-0.01%
2019/07/22	42	80.42	18	80.49	80.60	24	36,414	0.07%
2019/07/19	9	79.60	10	79.75	79.30	-1	36,308	0.00%
2019/07/18	25	79.06	8	79.09	79.00	17	36,773	0.05%
2019/07/17	15	79.87	38	79.64	79.30	-23	37,533	-0.06%
2019/07/16	11	79.95	54.2	79.78	80.00	-43.2	37,702	-0.11%
2019/07/15	20	76.51	27.1	76.86	78.10	-7.1	38,121	-0.02%
2019/07/12	33	77.74	3.4	77.61	77.60	29.6	40,175	0.07%
2019/07/11	9.1	78.13	4	78.18	78.20	5.1	41,245	0.01%
2019/07/10	34	77.91	12	77.98	77.90	22	42,238	0.05%
2019/07/09	5	77.86	3	78.83	77.90	2	43,101	0.00%
2019/07/08	0	0.00	25.1	78.74	79.00	-25.1	43,727	-0.06%
2019/07/05	10	78.15	4	78.18	78.20	6	44,148	0.01%
2019/07/04	23	77.73	3	77.90	77.70	20	44,538	0.04%
2019/07/03	17	77.78	3.1	77.70	77.50	13.9	44,768	0.03%
2019/07/02	36.2	79.15	6.2	79.16	79.10	30	45,091	0.07%
2019/07/01	20	79.17	23	78.98	79.40	-3	45,435	-0.01%
2019/06/28	16	77.71	10	77.66	77.40	6	46,469	0.01%
2019/06/27	5	77.54	16	77.48	77.40	-11	48,925	-0.02%
2019/06/26	2.6	76.30	11	76.45	76.30	-8.4	49,037	-0.02%
2019/06/25	3	76.90	1	77.40	76.40	2	48,862	0.00%
2019/06/24	50	76.86	53	76.46	77.10	-3	48,644	-0.01%
2019/06/21	20	77.62	72	78.15	76.80	-52	48,291	-0.11%
2019/06/20	7	77.49	32.2	77.45	77.70	-25.2	47,665	-0.05%
2019/06/19	5	76.70	35	76.87	77.20	-30	47,481	-0.06%
2019/06/18	16.1	76.34	14	76.04	75.90	2.1	46,966	0.00%
2019/06/17	8	76.10	36	76.29	76.40	-28	46,586	-0.06%
2019/06/14	28	75.05	23	75.03	75.10	5	46,296	0.01%
2019/06/13	18	73.70	9.4	73.81	74.20	8.6	45,938	0.02%
2019/06/12	22	73.49	8	72.91	73.70	14	45,892	0.03%
2019/06/11	7	72.40	14	72.41	72.40	-7	45,480	-0.02%
2019/06/10	7	71.46	12.8	71.84	72.10	-5.8	45,277	-0.01%
2019/06/06	30	71.15	7	71.36	71.10	23	44,971	0.05%
2019/06/05	24.5	71.46	14.1	71.64	71.00	10.5	44,606	0.02%
2019/06/04	24.6	72.16	109	72.10	71.80	-84.4	44,249	-0.19%	大賣/
2019/06/03	9	72.89	86	72.93	73.40	-77	43,903	-0.18%
2019/05/31	26.3	74.37	18	74.52	73.90	8.3	43,607	0.02%
2019/05/30	110.2	72.99	19	73.06	73.40	91.2	42,989	0.21%	大買/
2019/05/29	17.6	71.30	38.6	70.82	72.20	-21	42,844	-0.05%
2019/05/28	54.4	71.47	6.6	71.55	71.20	47.8	42,521	0.11%
2019/05/27	16.6	71.57	7	71.53	71.40	9.6	40,574	0.02%
2019/05/24	64.2	71.70	2.4	71.61	71.40	61.8	40,541	0.15%
2019/05/23	138.6	72.22	36	72.04	71.50	102.6	40,262	0.25%	大買/鉅額交易
2019/05/22	19.2	74.31	10	74.22	74.00	9.2	39,723	0.02%
2019/05/21	47.6	75.00	10.8	74.86	75.00	36.8	39,988	0.09%
2019/05/20	35	75.04	26	75.36	75.00	9	39,825	0.02%
2019/05/17	68.7	75.76	72.7	75.44	74.70	-4	39,707	-0.01%
2019/05/16	70.4	76.69	9	77.31	75.90	61.4	39,278	0.16%
2019/05/15	81.2	77.91	11	77.91	77.80	70.2	38,512	0.18%
2019/05/14	57	79.57	45.2	79.88	79.70	11.8	37,886	0.03%
2019/05/13	43.2	81.80	51	82.17	81.20	-7.8	37,563	-0.02%
2019/05/10	55.2	84.87	11	84.94	83.70	44.2	37,575	0.12%
2019/05/09	36.4	84.76	13	84.88	84.30	23.4	37,560	0.06%
2019/05/08	4	85.95	21	85.57	85.90	-17	37,350	-0.05%
2019/05/07	11	86.45	33	86.68	86.60	-22	37,276	-0.06%
2019/05/06	74.2	85.27	34	85.14	84.90	40.2	37,269	0.11%
2019/05/03	10.1	87.10	11	87.63	88.20	-1	36,812	0.00%
2019/05/02	14.6	86.78	2	86.65	86.90	12.6	36,616	0.03%
2019/04/30	22	86.84	27	86.84	86.90	-5	36,365	-0.01%
2019/04/29	12.2	87.99	16.2	88.09	87.80	-4.1	36,026	-0.01%
2019/04/26	7	87.04	17.8	87.12	87.40	-10.8	35,703	-0.03%
2019/04/25	21	86.44	25	86.50	86.80	-4	35,423	-0.01%
2019/04/24	25.3	87.09	37	87.73	86.90	-11.8	35,170	-0.03%
2019/04/23	44.4	87.53	94.5	87.42	88.30	-50.1	34,864	-0.14%
2019/04/22	92.5	88.14	31.8	88.22	87.80	60.7	34,003	0.18%
2019/04/19	94.9	89.41	80.7	90.19	88.90	14.2	33,706	0.04%
2019/04/18	182.2	94.24	85.9	94.03	91.60	96.3	32,619	0.30%	大買/
2019/04/17	63.4	91.45	126.8	91.23	91.80	-63.4	30,553	-0.21%	大賣/
2019/04/16	54.8	90.30	145.1	90.10	89.90	-90.3	29,346	-0.31%	大賣/
2019/04/15	35	88.37	48.6	88.55	89.30	-13.6	28,411	-0.05%
2019/04/12	18.6	86.12	53.8	86.19	86.50	-35.2	27,828	-0.13%
2019/04/11	16.3	84.22	38	84.07	83.80	-21.7	27,456	-0.08%
2019/04/10	11.8	82.85	42.8	82.99	83.00	-31	26,990	-0.11%
2019/04/09	9.1	82.27	9.8	82.38	82.50	-0.7	26,686	0.00%
2019/04/08	17.3	82.49	47	82.67	82.40	-29.7	26,501	-0.11%
2019/04/03	24.1	81.29	29.8	81.59	81.90	-5.8	25,825	-0.02%
2019/04/02	51.4	82.46	174.8	82.24	82.00	-123.4	25,304	-0.49%	大賣/鉅額交易
2019/04/01	162	79.69	200.1	79.64	80.80	-38.1	23,838	-0.16%	大買/大賣/
2019/03/29	22	73.20	23.4	73.03	73.50	-1.4	21,133	-0.01%
2019/03/28	2	71.70	5	71.70	71.80	-3	21,058	-0.01%
2019/03/27	0	0.00	5.4	71.94	71.90	-5.4	21,359	-0.03%
2019/03/26	5.2	71.80	14	71.64	71.80	-8.8	21,516	-0.04%
2019/03/25	22	71.48	0	0.00	71.20	22	21,784	0.10%
2019/03/22	22.4	73.08	17.6	73.28	73.00	4.8	21,732	0.02%
2019/03/21	9	72.87	10	73.00	73.00	-1	21,996	0.00%
2019/03/20	2	72.00	3	72.10	72.40	-1	22,458	0.00%
2019/03/19	4	71.90	35.6	72.19	72.30	-31.6	23,024	-0.14%
2019/03/18	16	71.51	8	71.74	72.00	8	23,226	0.03%
2019/03/15	2.2	70.99	10.2	70.93	70.60	-8	23,470	-0.03%
2019/03/14	3.2	70.85	1	70.80	71.10	2.2	23,311	0.01%
2019/03/13	9	70.78	3	70.77	70.70	6	24,214	0.02%
2019/03/12	17.4	71.22	7.8	71.20	71.20	9.6	24,353	0.04%
2019/03/11	4.2	70.48	32	70.50	70.40	-27.8	24,453	-0.11%
2019/03/08	24	70.86	0	0.00	70.70	24	24,916	0.10%
2019/03/07	4.4	71.85	3	71.70	71.60	1.4	25,765	0.01%
2019/03/06	0	0.00	6	72.32	72.50	-6	26,193	-0.02%
2019/03/05	6	71.70	0	0.00	71.90	6	26,787	0.02%
2019/03/04	53	72.19	2	72.20	72.20	51	26,928	0.19%
2019/02/27	7.4	72.56	4.4	72.77	72.70	3	26,754	0.01%
2019/02/26	177	73.60	160	73.10	72.80	17	26,722	0.06%	大買/大賣/
2019/02/25	302	73.48	230	73.13	73.40	72	26,937	0.27%	大買/大賣/
2019/02/22	11.6	73.21	16	73.43	73.50	-4.4	27,267	-0.02%
2019/02/21	28.2	73.69	10.4	73.59	73.80	17.8	27,552	0.06%
2019/02/20	20.3	73.32	31.3	73.47	73.20	-11	27,545	-0.04%
2019/02/19	13	71.84	24	71.88	72.00	-11	27,169	-0.04%
2019/02/18	13.4	71.11	18.4	71.44	71.00	-5	27,351	-0.02%
2019/02/15	22.4	70.66	1	71.30	70.30	21.4	27,533	0.08%
2019/02/14	15.2	71.72	1	72.10	71.40	14.2	27,638	0.05%
2019/02/13	18.2	72.05	21	72.40	72.00	-2.8	27,733	-0.01%
2019/02/12	14	71.95	56.2	71.37	72.00	-42.2	27,694	-0.15%
2019/02/11	3.6	70.00	5	70.96	69.90	-1.4	27,543	-0.01%
2019/01/30	15.1	69.99	3	70.10	70.00	12.1	27,311	0.04%
2019/01/29	10	69.99	1	69.90	69.90	9	27,329	0.03%
2019/01/28	6.2	70.80	16.1	70.81	70.80	-9.9	27,288	-0.04%
2019/01/25	15	70.53	19	70.67	70.70	-4	27,511	-0.01%
2019/01/24	5	69.84	2.6	70.00	70.00	2.4	27,455	0.01%
2019/01/23	21.4	69.75	6	70.15	69.70	15.4	27,740	0.06%
2019/01/22	1	70.50	0	0.00	70.70	1	27,933	0.00%
2019/01/21	1	71.00	25	71.02	71.20	-24	28,393	-0.08%
2019/01/18	2	70.40	4	70.65	70.80	-2	29,728	-0.01%
2019/01/17	13	70.44	36	70.58	70.40	-23	30,927	-0.07%
2019/01/16	7	70.06	9.1	70.12	70.20	-2.1	31,610	-0.01%
2019/01/15	1.2	70.35	44.8	70.38	70.30	-43.6	31,959	-0.14%
2019/01/14	18.5	69.12	1	68.70	68.70	17.5	32,168	0.05%
2019/01/11	8	69.55	12	69.70	69.40	-4	33,547	-0.01%
2019/01/10	6.8	69.21	3	69.20	69.30	3.8	33,515	0.01%
2019/01/09	0.4	69.80	28	69.81	69.90	-27.6	33,515	-0.08%
2019/01/08	5.4	68.46	3	68.77	68.60	2.4	33,510	0.01%
2019/01/07	26	68.78	20	68.99	69.30	6	33,710	0.02%
2019/01/04	67.5	67.51	3	67.60	67.60	64.5	33,606	0.19%
2019/01/03	26	68.91	11.4	68.74	68.90	14.6	33,646	0.04%
2019/01/02	13	70.18	2	70.60	70.10	11	33,501	0.03%
2018/12/28	2	70.85	2	70.95	70.80	0	33,856	0.00%
2018/12/27	11.2	71.10	7	71.33	70.80	4.2	34,100	0.01%
2018/12/26	6.9	70.61	0	0.00	70.20	6.9	34,354	0.02%
2018/12/25	15	70.45	10	70.37	70.70	5	34,538	0.01%
2018/12/24	0.3	71.10	4	71.20	71.40	-3.7	35,126	-0.01%
2018/12/22	0	0.00	12	71.13	70.90	-12	35,373	-0.03%
2018/12/21	17	70.65	3	71.13	71.40	14	35,779	0.04%
2018/12/20	10.2	71.50	5.9	71.84	71.50	4.3	35,804	0.01%
2018/12/19	2	71.80	17.8	71.48	71.80	-15.8	35,643	-0.04%
2018/12/18	6.4	70.54	70	70.40	70.80	-63.6	35,873	-0.18%
2018/12/17	17	71.36	17.6	71.51	71.10	-0.6	36,093	0.00%
2018/12/14	63	71.66	14.8	71.92	71.50	48.2	36,528	0.13%
2018/12/13	20.2	72.51	32	72.44	73.00	-11.8	36,813	-0.03%
2018/12/12	28	71.04	59	70.83	71.20	-31	37,341	-0.08%
2018/12/11	16.4	68.69	9.8	68.85	68.40	6.6	37,568	0.02%
2018/12/10	86.3	68.06	45	68.08	67.70	41.3	37,759	0.11%
2018/12/07	28	69.28	4	69.35	69.10	24	37,568	0.06%
2018/12/06	105.2	69.59	47	70.52	69.00	58.2	37,365	0.16%	大買/
2018/12/05	28	71.87	48	71.73	71.60	-20	36,597	-0.05%
2018/12/04	4	73.65	7	73.54	73.40	-3	36,922	-0.01%
2018/12/03	10.9	73.70	25	73.71	74.00	-14.1	36,977	-0.04%
2018/11/30	8	72.64	17	73.04	71.90	-9	36,598	-0.02%
2018/11/29	42	72.90	12	73.62	72.40	30	35,692	0.08%
2018/11/28	14.2	72.56	18.3	72.59	73.10	-4.1	35,289	-0.01%
2018/11/27	6.4	70.52	7	70.51	70.70	-0.6	34,839	0.00%
2018/11/26	4	70.80	54.8	71.13	71.00	-50.8	34,800	-0.15%
2018/11/23	11.4	70.05	6	70.13	70.00	5.4	34,663	0.02%
2018/11/22	44	70.20	35	70.37	69.50	9	34,653	0.03%
2018/11/21	31.4	69.46	8.6	70.08	70.60	22.8	34,466	0.07%
2018/11/20	92.7	71.45	75	71.51	71.00	17.7	34,147	0.05%
2018/11/19	14.7	73.40	21.3	73.41	73.40	-6.6	33,901	-0.02%
2018/11/16	2	74.15	2	74.10	74.30	0	34,199	0.00%
2018/11/15	21.4	74.21	14	74.66	74.50	7.4	35,037	0.02%
2018/11/14	31.6	73.78	3.8	73.25	73.30	27.8	34,998	0.08%
2018/11/13	59.4	74.38	52	74.40	74.40	7.4	34,972	0.02%
2018/11/12	12.6	76.41	0.2	76.30	76.20	12.4	34,899	0.04%
2018/11/09	55.5	76.09	115.8	76.18	76.10	-60.3	35,101	-0.17%	大賣/
2018/11/08	42.5	77.40	44	77.80	76.60	-1.5	35,138	0.00%
2018/11/07	2.4	77.83	4	78.03	77.90	-1.6	35,022	0.00%
2018/11/06	17	78.14	6	78.00	77.30	11	35,016	0.03%
2018/11/05	4.2	80.02	5.9	80.68	80.00	-1.7	35,081	0.00%
2018/11/02	105	81.33	15.2	80.27	81.00	89.8	35,222	0.26%	大買/
2018/11/01	2.9	79.59	16.7	79.70	79.90	-13.8	35,105	-0.04%
2018/10/31	11.3	78.33	32.1	78.43	78.80	-20.7	35,267	-0.06%
2018/10/30	6.2	76.10	10	76.07	76.40	-3.8	35,030	-0.01%
2018/10/29	40.5	76.48	20	76.30	75.50	20.5	35,063	0.06%
2018/10/26	58.8	77.59	225.2	77.79	76.20	-166.4	35,074	-0.47%	大賣/鉅額交易
2018/10/17	61.5	69.67	60	69.81	68.10	1.5	34,592	0.00%
2018/10/16	29.3	70.13	41.2	70.18	70.40	-12	33,758	-0.04%
2018/10/15	29.8	70.68	19	70.66	70.50	10.8	33,489	0.03%
2018/10/12	32	70.93	16.1	71.62	71.90	15.9	33,508	0.05%
2018/10/11	82.6	70.48	77.4	70.68	70.10	5.2	33,512	0.02%
2018/10/09	16.5	75.54	14	75.66	75.30	2.5	32,293	0.01%
2018/10/08	24.2	75.54	28	75.46	75.50	-3.8	32,342	-0.01%
2018/10/05	65.1	75.73	40	75.92	75.60	25.1	32,631	0.08%
2018/10/04	52	76.73	21	76.54	76.20	31	32,542	0.10%
2018/10/03	16	77.80	5	77.80	77.80	11	32,668	0.03%
2018/10/02	62	78.90	34	78.53	78.10	28	32,896	0.09%
2018/10/01	20	80.10	25	79.94	79.90	-5	32,641	-0.02%
2018/09/28	37.4	78.78	61	79.05	79.20	-23.7	32,840	-0.07%
2018/09/27	31	77.66	17.5	78.02	78.70	13.5	32,499	0.04%
2018/09/26	3	77.53	32	77.45	77.30	-29	32,279	-0.09%
2018/09/25	1	76.10	8.7	75.92	76.10	-7.7	32,142	-0.02%
2018/09/21	41	75.35	18.8	75.61	75.80	22.2	32,370	0.07%
2018/09/20	9	75.54	9.6	75.61	75.60	-0.6	32,265	0.00%
2018/09/19	13	76.18	2	76.00	76.40	11	32,294	0.03%
2018/09/18	25.1	76.22	19	76.22	75.80	6.1	32,335	0.02%
2018/09/17	12	77.70	2	77.70	77.80	10	32,456	0.03%
2018/09/14	16	77.21	13	77.63	77.90	3	32,799	0.01%
2018/09/13	38	76.08	16	76.13	76.00	22	32,828	0.07%
2018/09/12	9.2	77.17	24	77.31	77.00	-14.8	32,740	-0.05%
2018/09/11	23	76.77	21	76.95	77.70	2	32,803	0.01%
2018/09/10	85	75.38	16	75.91	75.10	69	33,096	0.21%
2018/09/07	110.2	78.20	22	78.29	77.70	88.2	32,715	0.27%	大買/
2018/09/06	49.1	79.38	31.7	79.30	79.30	17.3	32,743	0.05%
2018/09/05	19.5	80.21	4	80.18	80.10	15.5	32,558	0.05%
2018/09/04	26	80.25	10.1	80.17	80.10	16	32,939	0.05%
2018/09/03	5.1	80.16	11	80.15	80.10	-6	33,317	-0.02%
2018/08/31	43	80.48	6	80.40	80.50	37	34,592	0.11%
2018/08/30	13	81.15	16	81.11	80.90	-3	35,372	-0.01%
2018/08/29	3	81.20	4	81.28	81.40	-1	35,704	0.00%
2018/08/28	24	81.25	23.2	81.30	81.20	0.8	35,877	0.00%
2018/08/27	33	81.03	0	0.00	81.00	33	36,077	0.09%
2018/08/24	14	80.97	3	81.07	81.10	11	36,106	0.03%
2018/08/23	6	81.38	21.6	81.38	81.80	-15.6	37,143	-0.04%
2018/08/22	3.4	81.51	4	81.58	81.70	-0.6	37,444	0.00%
2018/08/21	11	81.02	4.1	81.09	81.00	6.9	37,825	0.02%
2018/08/20	18.3	81.25	1	81.10	81.00	17.3	38,555	0.04%
2018/08/17	15	81.46	9	81.56	81.10	6	39,047	0.02%
2018/08/16	10	80.91	9	81.14	81.20	1	39,033	0.00%
2018/08/15	61	80.56	30.8	80.69	81.10	30.2	38,932	0.08%
2018/08/14	99	81.75	29.5	81.37	81.30	69.5	38,576	0.18%
2018/08/13	14	84.01	15	84.31	83.80	-1	37,744	0.00%
2018/08/10	0	0.00	13.6	85.87	85.90	-13.6	37,559	-0.04%
2018/08/09	1	85.20	23.2	85.42	85.20	-22.2	37,496	-0.06%
2018/08/08	3	84.93	20.3	84.98	85.00	-17.3	37,984	-0.05%
2018/08/07	5	84.68	19	84.95	84.40	-14	38,653	-0.04%
2018/08/06	2	84.65	122	84.33	84.60	-120	40,277	-0.30%	大賣/鉅額交易
2018/08/03	3.2	83.52	20.3	83.61	83.80	-17	40,685	-0.04%
2018/08/02	145	83.00	31	84.04	82.80	114	40,725	0.28%	大買/鉅額交易
2018/08/01	37	83.96	13	84.01	84.10	24	40,747	0.06%
2018/07/31	15	83.65	20.3	83.65	83.80	-5.3	40,718	-0.01%
2018/07/30	2	83.80	26	84.04	84.20	-24	40,734	-0.06%
2018/07/27	5.1	83.18	112.2	83.48	83.20	-107.1	40,533	-0.26%	大賣/鉅額交易
2018/07/26	116	82.41	19.1	82.45	83.50	96.9	40,985	0.24%	大買/
2018/07/25	48	82.74	25	82.69	82.70	23	41,156	0.06%
2018/07/24	56	85.32	125	85.72	85.20	-69	41,023	-0.17%	大賣/
2018/07/23	22.7	85.34	26	85.40	85.50	-3.3	40,405	-0.01%
2018/07/20	23	85.15	45	85.26	85.30	-22	40,448	-0.05%
2018/07/19	37	84.89	53	84.95	85.20	-16	40,634	-0.04%
2018/07/18	7.5	83.94	37	83.96	84.10	-29.5	41,177	-0.07%
2018/07/17	31	82.92	9	83.06	82.90	22	41,148	0.05%
2018/07/16	6	82.83	19	83.18	82.80	-13	41,273	-0.03%
2018/07/13	12	82.30	47.4	82.31	82.90	-35.4	42,018	-0.08%
2018/07/12	31	81.11	2	81.20	81.20	29	42,639	0.07%
2018/07/11	5	81.06	16	81.61	81.60	-11	42,885	-0.03%
2018/07/10	16	80.53	3	80.50	80.50	13	42,680	0.03%
2018/07/09	1	80.90	12.2	81.20	80.80	-11.2	42,584	-0.03%
2018/07/06	25	80.56	34	80.53	80.50	-9	42,830	-0.02%
2018/07/05	10	81.25	1	81.10	81.20	9	42,840	0.02%
2018/07/04	6	81.15	9	81.34	81.60	-3	43,143	-0.01%
2018/07/03	20.2	81.16	5	80.86	80.70	15.2	43,802	0.03%
2018/07/02	18	81.37	27	83.27	81.00	-9	44,386	-0.02%
2018/06/29	5.1	81.88	24	82.15	83.20	-19	44,722	-0.04%
2018/06/28	39.4	80.71	1	80.80	80.50	38.4	46,328	0.08%
2018/06/27	31	81.12	2	81.00	80.90	29	46,430	0.06%
2018/06/26	26	80.88	27	80.63	81.00	-1	46,386	0.00%
2018/06/25	67.3	81.87	9	81.61	81.50	58.3	46,072	0.13%
2018/06/22	26.1	82.17	8	82.24	82.30	18.1	45,973	0.04%
2018/06/21	16.2	82.90	14	82.91	82.70	2.2	45,954	0.00%
2018/06/20	35	82.57	22	82.53	83.00	13	46,402	0.03%
2018/06/19	101	83.13	15	83.34	83.00	86	46,024	0.19%	大買/
2018/06/15	74	84.63	4	84.85	85.00	70	45,391	0.15%
2018/06/14	73	86.18	25	86.88	85.50	48	44,934	0.11%
2018/06/13	13	87.74	5	87.62	87.80	8	44,377	0.02%
2018/06/12	5	87.64	5	87.60	87.70	0	45,087	0.00%
2018/06/11	24	87.70	13	87.70	87.40	11	45,024	0.02%
2018/06/08	92.7	88.97	34	90.23	88.30	58.7	45,184	0.13%
2018/06/07	15.6	90.44	81	90.32	91.20	-65.4	44,916	-0.15%
2018/06/06	31	88.95	24.1	88.68	89.10	6.9	44,888	0.02%
2018/06/05	7	87.87	25	88.09	88.10	-18	45,553	-0.04%
2018/06/04	4	87.55	29.1	87.69	87.80	-25.1	45,573	-0.06%
2018/06/01	62	86.30	1	86.50	86.60	61	45,724	0.13%
2018/05/31	126.2	87.42	17	86.31	85.70	109.2	45,907	0.24%	大買/鉅額交易
2018/05/30	71	87.32	27	87.47	87.40	44	45,020	0.10%
2018/05/29	11.5	88.03	32.2	88.16	87.60	-20.7	44,829	-0.05%
2018/05/28	48	88.59	87	88.39	88.80	-39	44,821	-0.09%
2018/05/25	23	85.50	56.5	86.21	86.50	-33.5	44,419	-0.08%
2018/05/24	4	84.03	19	84.21	84.10	-15	44,188	-0.03%
2018/05/23	5	84.00	4	84.15	83.60	1	44,702	0.00%
2018/05/22	18	84.49	3	84.27	84.00	15	45,124	0.03%
2018/05/21	11.7	85.00	9.2	85.29	85.00	2.4	45,700	0.01%
2018/05/18	19.1	84.21	9	84.27	83.90	10.1	46,339	0.02%
2018/05/17	20.5	84.61	10.3	85.22	84.20	10.2	47,022	0.02%
2018/05/16	60.6	84.97	25	84.89	84.60	35.6	47,215	0.08%
2018/05/15	46	87.32	38	87.31	86.00	8	47,488	0.02%
2018/05/14	79	88.84	165	89.00	89.00	-86	48,662	-0.18%	大賣/
2018/05/11	13	84.44	35	84.49	85.00	-22	47,388	-0.05%
2018/05/10	11	82.59	15	82.44	82.90	-4	47,391	-0.01%
2018/05/09	26.8	82.17	10	82.53	81.80	16.8	47,644	0.04%
2018/05/08	2	82.60	14	82.22	82.60	-12	48,053	-0.02%
2018/05/07	9	81.11	10	81.62	81.60	-1	48,209	0.00%
2018/05/04	18	80.59	3	80.60	80.40	15	48,519	0.03%
2018/05/03	68.2	80.44	2	80.50	80.10	66.2	48,855	0.14%
2018/05/02	29	82.52	6	82.98	81.80	23	48,950	0.05%
2018/04/30	15	82.39	22	82.47	82.90	-7	49,029	-0.01%
2018/04/27	16	81.23	21	81.16	81.50	-5	49,363	-0.01%
2018/04/26	20.3	80.91	15	80.94	80.60	5.3	49,915	0.01%
2018/04/25	89	80.15	24	79.98	80.40	65	50,957	0.13%
2018/04/24	74.3	81.16	64	80.80	80.60	10.3	51,057	0.02%
2018/04/23	19	83.11	30	83.11	83.00	-11	50,484	-0.02%
2018/04/20	38	83.95	8	84.04	84.00	30	50,371	0.06%
2018/04/19	52	84.13	31	84.40	85.00	21	50,547	0.04%
2018/04/18	65.1	85.29	44	85.54	84.80	21.1	50,204	0.04%
2018/04/17	57.4	86.79	9	86.71	86.50	48.4	50,087	0.10%
2018/04/16	9.3	87.52	54	87.52	87.60	-44.7	50,333	-0.09%
2018/04/13	44	87.10	2	87.00	87.00	42	50,506	0.08%
2018/04/12	21.2	87.07	1	87.10	86.80	20.2	50,851	0.04%
2018/04/11	39.1	88.04	27	88.16	87.30	12.1	51,181	0.02%
2018/04/10	38.5	87.13	3	87.23	87.00	35.5	51,411	0.07%
2018/04/09	31	87.06	22	87.24	87.40	9	51,757	0.02%
2018/04/03	45.2	87.21	31	87.15	87.20	14.2	51,281	0.03%
2018/04/02	45.1	88.17	16	88.14	88.10	29.1	50,921	0.06%
2018/03/31	184	89.07	28	88.73	88.50	156	50,680	0.31%	大買/鉅額交易
2018/03/30	24.2	91.59	68.7	91.81	91.40	-44.5	48,765	-0.09%
2018/03/29	11	90.17	0	0.00	90.00	11	48,632	0.02%
2018/03/28	16	90.33	6	90.63	90.10	10	48,333	0.02%
2018/03/27	9.1	91.07	2	91.30	91.20	7.1	48,237	0.01%
2018/03/26	40	89.97	5	90.06	90.20	35	48,082	0.07%
2018/03/23	109.4	90.93	26	91.03	90.40	83.4	48,202	0.17%	大買/
2018/03/22	7	92.89	10	92.91	92.80	-3	48,376	-0.01%
2018/03/21	11	92.50	10.3	92.44	92.40	0.8	48,263	0.00%
2018/03/20	4	92.55	18	92.56	92.60	-14	48,615	-0.03%
2018/03/19	8	92.81	3	92.77	92.90	5	48,662	0.01%
2018/03/16	11	93.15	13.2	93.51	92.80	-2.2	48,767	0.00%
2018/03/15	43	93.39	27	93.17	93.40	16	48,424	0.03%
2018/03/14	41	93.62	18	93.55	93.30	23	48,939	0.05%
2018/03/13	58.1	95.69	52.4	95.68	95.20	5.7	48,868	0.01%
2018/03/12	24.1	93.99	84	93.91	94.30	-59.9	48,136	-0.12%
2018/03/09	28	91.92	56	91.75	91.90	-28	48,311	-0.06%
2018/03/08	32	89.40	5	89.54	89.40	27	48,434	0.06%
2018/03/07	22	89.17	17	89.63	88.50	5	48,600	0.01%
2018/03/06	12	88.13	23.2	88.45	88.20	-11.2	49,225	-0.02%
2018/03/05	17.3	87.31	23	87.44	87.00	-5.7	49,994	-0.01%
2018/03/02	45.7	87.20	8	87.61	87.80	37.7	49,680	0.08%
2018/03/01	17.2	87.93	2	88.10	87.90	15.2	49,850	0.03%
2018/02/27	38.2	88.92	11	88.94	88.10	27.2	49,752	0.05%
2018/02/26	27	89.17	19	88.80	88.80	8	49,448	0.02%
2018/02/23	30	88.66	39	88.95	88.90	-9	49,325	-0.02%
2018/02/22	14	87.77	3	87.93	87.90	11	49,530	0.02%
2018/02/21	24	88.60	38	88.37	88.20	-14	49,335	-0.03%
2018/02/12	50	87.80	9	87.69	87.60	41	48,915	0.08%
2018/02/09	72.2	87.03	35	87.58	87.50	37.2	48,743	0.08%
2018/02/08	28	89.49	18	89.36	89.00	10	48,453	0.02%
2018/02/07	78	90.34	13	90.12	90.00	65	49,905	0.13%
2018/02/06	136.9	89.87	56	89.04	89.20	80.9	49,153	0.16%	大買/
2018/02/05	64.6	92.93	19	93.07	92.80	45.6	47,142	0.10%
2018/02/02	49	94.83	57.1	94.68	95.20	-8.1	47,140	-0.02%
2018/02/01	45	93.97	27.1	94.05	93.50	18	47,024	0.04%
2018/01/31	90.4	92.57	47	92.73	92.20	43.4	46,756	0.09%
2018/01/30	36	94.15	21	94.17	93.60	15	46,299	0.03%
2018/01/29	26	94.86	11	94.76	94.70	15	46,043	0.03%
2018/01/26	15.5	95.44	8.1	95.62	95.40	7.4	45,847	0.02%
2018/01/25	28	95.77	29.1	96.00	95.40	-1.1	45,486	0.00%
2018/01/24	102	95.93	76.1	95.94	95.90	25.9	44,848	0.06%	大買/
2018/01/23	33.1	95.86	54.2	96.19	96.90	-21.1	44,696	-0.05%
2018/01/22	63	96.83	47.2	96.84	96.60	15.8	44,513	0.04%
2018/01/19	102	96.16	145.5	96.27	96.90	-43.5	43,848	-0.10%	大買/大賣/
2018/01/18	82	94.48	81	94.09	93.80	1	42,486	0.00%
2018/01/17	47	92.95	37.3	93.39	93.40	9.7	42,043	0.02%
2018/01/16	43	93.35	40	93.43	93.40	3	41,887	0.01%
2018/01/15	29	92.72	57	93.12	93.30	-28	41,766	-0.07%
2018/01/12	53.4	91.91	26	91.91	91.80	27.4	41,540	0.07%
2018/01/11	77	91.45	28	91.42	91.40	49	41,459	0.12%
2018/01/10	102	91.07	67	90.83	90.80	35	40,939	0.09%	大買/
2018/01/09	56	91.91	42	91.91	91.80	14	40,640	0.03%
2018/01/08	66	92.07	31	91.80	91.80	35	40,616	0.09%
2018/01/05	77	92.00	51	92.64	93.00	26	40,275	0.06%
2018/01/04	65	92.90	19	92.88	92.60	46	39,996	0.12%
2018/01/03	89	94.51	44	94.23	94.00	45	39,819	0.11%
2018/01/02	63.2	94.97	52.1	95.06	95.00	11	39,215	0.03%