奇力新 (2456)-富邦-台北券商分點個股進出

台股 » 個股 » 奇力新 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

奇力新

(2456)

股價
94.6
漲跌
--
漲幅
0.00%
成交量
0張
產業
上市被動元件▲0.60%
856人加入追蹤

立即追蹤
本地時間:14:35

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

奇力新 (2456)籌碼相關－富邦-台北券商分點個股進出

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

富邦-台北券商分點個股進出
富邦-台北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
2021/12/28	2	95.50	0.2	94.90	94.60	1.8	1,209	0.15%
2021/12/27	0	0.00	18.7	95.01	95.20	-18.7	1,153	-1.62%
2021/12/24	3	94.77	3	94.37	93.40	0	1,178	0.00%
2021/12/23	0	0.00	9	93.91	94.00	-9	1,176	-0.77%
2021/12/22	1	91.90	17.5	91.97	92.80	-16.5	1,198	-1.38%
2021/12/21	0	0.00	9.6	89.88	89.90	-9.6	1,213	-0.79%
2021/12/20	0.2	88.60	0	0.00	88.50	0.2	1,223	0.02%
2021/12/17	1	89.80	0	0.00	88.10	1	1,217	0.08%
2021/12/16	0.1	89.80	1	89.60	89.40	-0.9	1,216	-0.07%
2021/12/15	0	0.00	0.6	89.60	89.40	-0.6	1,222	-0.05%
2021/12/14	3.1	89.23	0.1	89.20	89.60	3	1,231	0.24%
2021/12/13	0	0.00	1	90.20	90.20	-1	1,238	-0.08%
2021/12/10	1.1	88.97	0.1	89.00	88.50	1	1,249	0.08%
2021/12/09	0	89.90	1	89.70	89.60	-1	1,262	-0.08%
2021/12/08	1	90.00	0	0.00	90.00	1	1,272	0.08%
2021/12/07	0.2	90.35	2	90.65	90.30	-1.8	1,279	-0.14%
2021/12/06	1.5	92.00	0	0.00	91.80	1.5	1,279	0.12%
2021/12/03	1	93.00	16.1	92.79	93.00	-15.1	1,295	-1.17%
2021/12/02	0	0.00	1	92.00	91.40	-1	1,286	-0.08%
2021/12/01	0	0.00	5	91.80	91.80	-5	1,294	-0.39%
2021/11/30	2	92.25	1	92.70	90.50	1	1,291	0.08%
2021/11/26	0	0.00	1	92.00	89.50	-1	1,315	-0.08%
2021/11/25	1	92.50	1	92.90	92.40	0	1,332	0.00%
2021/11/24	1	91.60	3	90.87	91.80	-2	1,335	-0.15%
2021/11/22	1	90.90	2	91.10	91.40	-1	1,421	-0.07%
2021/11/19	0	0.00	5	90.40	90.40	-5	1,425	-0.35%
2021/11/18	2	89.75	7	89.26	89.20	-5	1,441	-0.35%
2021/11/17	8	88.24	10	88.16	88.20	-2	1,483	-0.13%
2021/11/16	1	86.80	0	0.00	86.60	1	1,547	0.06%
2021/11/15	1	84.50	6	86.75	86.80	-5	1,637	-0.31%
2021/11/12	0	0.00	2	85.15	84.50	-2	1,662	-0.12%
2021/11/10	0	0.00	1	84.80	84.70	-1	1,749	-0.06%
2021/11/09	0	0.00	2	84.30	84.40	-2	1,803	-0.11%
2021/11/08	1	83.00	0	0.00	83.00	1	1,810	0.06%
2021/11/04	0	0.00	6	84.45	83.50	-6	1,851	-0.32%
2021/11/03	1	83.90	1	83.90	83.10	0	1,848	0.00%
2021/11/02	18	81.42	0	0.00	81.30	18	1,826	0.99%
2021/11/01	1	85.10	1	85.00	85.10	0	1,807	0.00%
2021/10/29	1	87.20	1	86.20	86.10	0	1,856	0.00%
2021/10/28	1	86.50	14	87.01	87.00	-13	1,865	-0.70%
2021/10/27	0	0.00	1	83.70	84.50	-1	1,839	-0.05%
2021/10/25	0	0.00	5	83.60	83.60	-5	1,891	-0.26%
2021/10/21	10	82.20	11	83.45	82.20	-1	1,974	-0.05%
2021/10/20	0	0.00	11	83.41	83.40	-11	2,001	-0.55%
2021/10/19	0	0.00	5	82.70	82.70	-5	2,029	-0.25%
2021/10/18	1	82.30	1	82.20	81.20	0	2,095	0.00%
2021/10/15	0	0.00	6	81.40	81.60	-6	2,156	-0.28%
2021/10/13	12	78.78	0	0.00	78.70	12	2,280	0.53%
2021/10/12	0	0.00	4	81.30	80.60	-4	2,316	-0.17%
2021/10/08	1	82.00	11	80.76	80.50	-10	2,357	-0.42%
2021/10/07	2	80.90	4	80.65	81.60	-2	2,397	-0.08%
2021/10/06	10	79.99	8	79.35	79.10	2	2,512	0.08%
2021/10/05	1	79.10	5	81.50	81.50	-4	2,558	-0.16%
2021/10/04	12.5	80.44	0	0.00	80.40	12.5	2,603	0.48%
2021/10/01	25.6	83.13	0	0.00	82.30	25.6	2,730	0.94%
2021/09/29	65.1	85.29	52	85.79	85.20	13.1	3,449	0.38%
2021/09/28	37	87.75	0	0.00	87.80	37	3,522	1.05%
2021/09/24	0	0.00	10	91.55	90.50	-10	3,945	-0.25%
2021/09/23	0	90.00	0	0.00	90.20	0	4,014	0.00%
2021/09/22	22	88.34	0	0.00	89.00	22	4,032	0.55%
2021/09/16	3	90.40	0	0.00	89.30	3	4,066	0.07%
2021/09/15	7	90.49	0	0.00	90.20	7	4,117	0.17%
2021/09/14	1	94.50	3	94.43	92.50	-2	4,128	-0.05%
2021/09/13	0	93.00	0	0.00	93.00	0	4,149	0.00%
2021/09/09	0	91.10	4	91.63	91.60	-4	4,280	-0.09%
2021/09/08	6	89.15	0	0.00	89.10	6	4,297	0.14%
2021/09/07	0	92.40	10	91.90	91.70	-10	4,318	-0.23%
2021/09/06	0	93.20	0	0.00	92.40	0	4,322	0.00%
2021/09/03	1	92.60	0	0.00	92.70	1	4,333	0.02%
2021/09/02	1	92.41	1	92.20	92.20	0	4,356	0.00%
2021/09/01	0	92.30	2	93.70	93.90	-2	4,341	-0.05%
2021/08/31	2	92.15	18	91.71	91.80	-16	4,333	-0.37%
2021/08/30	1	93.00	0	0.00	93.50	1	4,313	0.02%
2021/08/27	5	92.56	12	93.01	93.10	-7	4,315	-0.16%
2021/08/26	30	90.43	2	89.35	90.70	28	4,287	0.65%
2021/08/25	1	89.00	2	88.85	90.50	-1	4,257	-0.02%
2021/08/24	12	87.66	6	88.18	87.70	6	4,285	0.14%
2021/08/23	60.1	85.63	76	86.69	86.70	-15.9	4,306	-0.37%
2021/08/20	23	86.00	22	85.87	85.60	1	4,293	0.02%
2021/08/19	29.3	88.68	36	89.33	87.40	-6.7	4,325	-0.15%
2021/08/18	16.2	92.70	1	93.80	94.90	15.2	4,293	0.35%
2021/08/17	21	92.37	13	92.75	91.00	8	4,265	0.19%
2021/08/16	14	94.34	21	94.83	94.50	-7	4,249	-0.16%
2021/08/13	34.3	99.29	25	98.28	96.40	9.3	4,223	0.22%
2021/08/12	5	101.90	1	102.00	102.00	4	4,196	0.10%
2021/08/11	9	101.67	3	102.00	102.50	6	4,235	0.14%
2021/08/10	7	103.79	14	102.21	102.50	-7	4,285	-0.16%
2021/08/09	29	105.69	10	105.50	104.50	19	4,363	0.44%
2021/08/06	0	107.00	0	0.00	107.00	0	4,417	0.00%
2021/08/05	0	0.00	4	106.88	107.00	-4	4,537	-0.09%
2021/08/04	1	107.50	7	108.00	107.00	-6	4,625	-0.13%
2021/08/03	0	108.50	0	108.50	108.00	0	4,624	0.00%
2021/08/02	7	107.36	2	108.00	108.00	5	4,716	0.11%
2021/07/30	6.1	108.01	12	108.33	107.00	-5.9	4,769	-0.12%
2021/07/29	10	109.00	5	109.00	110.00	5	4,782	0.10%
2021/07/28	6	110.33	3	108.33	109.00	3	4,868	0.06%
2021/07/27	4	114.00	3	113.17	112.00	1	4,918	0.02%
2021/07/26	2	114.50	12	114.17	115.00	-10	4,967	-0.20%
2021/07/23	22	114.73	12	115.17	113.50	10	5,071	0.20%
2021/07/22	14	115.04	25	114.78	114.00	-11	5,138	-0.21%
2021/07/21	15	113.03	5.1	112.52	112.50	9.9	5,108	0.19%
2021/07/20	6	110.92	14	110.96	110.50	-8	5,121	-0.16%
2021/07/19	4	110.50	12	110.83	113.50	-8	5,171	-0.15%
2021/07/16	19	113.18	7.1	113.37	112.50	11.9	5,111	0.23%
2021/07/15	25	115.30	14	115.04	115.50	11	5,135	0.21%
2021/07/14	1	115.00	15	115.17	114.50	-14	5,138	-0.27%
2021/07/13	21	117.71	28	115.55	114.50	-7	5,129	-0.14%
2021/07/12	6	116.00	7.4	116.40	116.00	-1.4	5,029	-0.03%
2021/07/09	4	116.00	1.1	115.55	115.50	3	5,043	0.06%
2021/07/08	18	118.33	16	116.81	116.00	2	5,038	0.04%
2021/07/07	43.1	117.72	72.1	117.69	117.00	-29	4,958	-0.58%
2021/07/06	17.2	112.76	78.9	113.20	115.00	-61.7	4,645	-1.33%
2021/07/05	7	108.43	88.5	108.53	108.50	-81.5	4,459	-1.83%
2021/07/02	5	106.00	34	105.75	106.00	-29	4,402	-0.66%
2021/07/01	46.4	108.53	118.7	108.78	106.00	-72.3	4,355	-1.66%	大賣/
2021/06/29	19	102.13	12	102.46	101.00	7	4,001	0.17%
2021/06/28	6.1	100.31	10	100.53	101.00	-3.9	3,984	-0.10%
2021/06/25	4	100.63	15	100.80	100.50	-11	4,033	-0.27%
2021/06/24	12	100.50	2	100.50	100.50	10	4,080	0.25%
2021/06/23	5	101.00	11.2	100.62	100.50	-6.2	4,111	-0.15%
2021/06/22	21.7	98.98	1	99.20	98.50	20.7	4,158	0.50%
2021/06/21	3	98.00	2	98.00	97.70	1	4,312	0.02%
2021/06/18	2	102.00	11	100.59	100.00	-9	4,317	-0.21%
2021/06/17	17.2	101.83	44	101.11	101.50	-26.8	4,301	-0.62%
2021/06/16	5	98.68	16	99.23	98.00	-11	4,247	-0.26%
2021/06/15	5.1	98.41	18	98.66	98.90	-12.9	4,262	-0.30%
2021/06/11	2	98.05	12	98.05	96.60	-10	4,262	-0.23%
2021/06/10	0	0.00	10	97.26	97.40	-10	4,304	-0.23%
2021/06/09	1	96.80	0	0.00	95.30	1	4,325	0.02%
2021/06/08	3	98.10	2	97.95	97.50	1	4,392	0.02%
2021/06/07	2	96.00	3	96.80	97.00	-1	4,478	-0.02%
2021/06/04	2	97.55	4.1	97.53	97.40	-2.1	4,483	-0.05%
2021/06/03	8	98.65	18	98.87	98.50	-10	4,506	-0.22%
2021/06/02	5.2	98.96	0	0.00	98.60	5.2	4,555	0.11%
2021/06/01	5	99.90	7.4	99.95	100.50	-2.4	4,593	-0.05%
2021/05/31	4	99.80	21	99.92	99.60	-17	4,635	-0.37%
2021/05/28	12	99.54	37	99.63	99.00	-25	4,651	-0.54%
2021/05/27	24.2	98.74	39.1	99.17	99.00	-14.9	4,719	-0.32%
2021/05/26	30.1	97.74	86	97.59	98.60	-55.9	4,916	-1.14%
2021/05/25	22	94.02	15.1	94.45	94.50	6.9	4,945	0.14%
2021/05/24	15.1	92.89	0	0.00	92.80	15.1	4,945	0.31%
2021/05/21	7	92.84	29	94.33	92.30	-22	5,008	-0.44%
2021/05/20	7	91.66	17	92.15	91.00	-10	5,163	-0.19%
2021/05/19	41	91.94	27	91.66	91.60	14	5,201	0.27%
2021/05/18	3	90.53	56	90.35	91.30	-53	5,223	-1.01%
2021/05/17	76	86.43	20.3	88.20	86.30	55.8	5,293	1.05%
2021/05/14	31	93.04	31	93.45	91.40	0	5,255	0.00%
2021/05/13	31	89.98	14	92.26	90.80	17	5,228	0.33%
2021/05/12	71.2	90.60	75.3	92.40	91.00	-4.1	5,184	-0.08%
2021/05/11	143.5	98.18	38	97.60	96.10	105.5	5,088	2.07%	大買/鉅額交易
2021/05/10	8	102.50	21	104.33	102.00	-13	5,038	-0.26%
2021/05/07	33	104.59	41	104.56	104.50	-8	5,057	-0.16%
2021/05/06	46	100.77	16.1	100.00	100.00	30	5,041	0.59%
2021/05/05	14.5	100.45	21	100.57	100.50	-6.5	5,084	-0.13%
2021/05/04	91.1	103.68	12	103.63	102.00	79.1	5,118	1.55%
2021/05/03	20	106.77	17	107.35	106.00	3	5,135	0.06%
2021/04/29	4	110.88	7.2	110.31	111.00	-3.2	5,129	-0.06%
2021/04/28	64.3	110.55	101	110.89	111.50	-36.8	5,163	-0.71%	大賣/
2021/04/27	15	108.53	126	109.07	109.50	-111	5,149	-2.16%	大賣/鉅額交易
2021/04/26	5	106.50	3	107.00	107.00	2	5,094	0.04%
2021/04/23	8	106.31	3	106.17	106.00	5	5,132	0.10%
2021/04/22	170.1	105.26	26	104.37	104.00	144.1	5,224	2.76%	大買/鉅額交易
2021/04/21	4	107.75	3	107.50	108.50	1	5,270	0.02%
2021/04/20	12	108.58	11.1	108.68	108.50	1	5,325	0.02%
2021/04/19	5.1	106.50	11	106.55	106.50	-5.9	5,362	-0.11%
2021/04/16	3.6	104.72	8	104.69	105.00	-4.4	5,447	-0.08%
2021/04/15	4	105.25	1	105.50	105.50	3	5,732	0.05%
2021/04/14	46.1	104.18	31	104.73	105.00	15.1	5,958	0.25%
2021/04/13	27	108.52	13	107.15	107.00	14	6,019	0.23%
2021/04/12	14	108.93	18	108.89	109.00	-4	6,051	-0.07%
2021/04/09	57	112.88	11.1	112.05	111.50	45.9	6,101	0.75%
2021/04/08	56.7	111.95	68	112.90	113.00	-11.4	6,111	-0.19%
2021/04/07	9	110.11	11.4	110.50	110.50	-2.4	6,082	-0.04%
2021/04/06	3.2	109.18	4.3	109.00	109.50	-1.1	6,225	-0.02%
2021/04/01	3.4	108.15	11	108.00	108.00	-7.6	6,394	-0.12%
2021/03/31	8	108.12	17	108.50	108.00	-9	6,575	-0.14%
2021/03/30	13.3	108.90	15	109.80	109.00	-1.7	6,948	-0.02%
2021/03/29	1	111.00	5	112.00	110.50	-4	6,951	-0.06%
2021/03/26	6.1	111.33	5	111.10	110.50	1.1	6,967	0.02%
2021/03/25	25	110.94	12	111.13	110.50	13	7,002	0.19%
2021/03/24	39	110.01	45	110.31	110.00	-6	6,977	-0.09%
2021/03/23	20	108.40	4	108.63	108.00	16	6,930	0.23%
2021/03/22	2	108.00	22	106.66	108.00	-20	6,966	-0.29%
2021/03/19	7	107.57	2.1	107.74	107.50	4.9	7,130	0.07%
2021/03/18	7.5	106.47	1	107.00	106.50	6.5	7,219	0.09%
2021/03/17	13	107.46	13	107.15	107.00	0	7,389	0.00%
2021/03/16	14	107.89	28	107.43	107.50	-14	7,566	-0.19%
2021/03/15	3	105.00	11	105.00	105.00	-8	7,919	-0.10%
2021/03/12	23	106.57	30.1	108.28	106.00	-7.1	7,978	-0.09%
2021/03/11	70	108.31	21	108.00	108.50	49	8,021	0.61%
2021/03/10	10	104.50	1.1	105.00	105.00	8.9	8,023	0.11%
2021/03/09	13	103.27	4	103.13	104.50	9	8,277	0.11%
2021/03/08	7.1	104.86	2	104.50	104.00	5.1	8,328	0.06%
2021/03/05	5.1	108.09	1	107.00	107.00	4.1	8,409	0.05%
2021/03/04	10.7	110.09	10.3	110.05	110.00	0.4	8,558	0.01%
2021/03/03	42	109.12	15	109.40	109.00	27	8,606	0.31%
2021/03/02	20	110.87	7	110.71	109.00	13	8,712	0.15%
2021/02/26	49.1	112.10	83.7	112.21	112.00	-34.6	8,843	-0.39%
2021/02/25	21	108.76	7	109.14	111.00	14	8,918	0.16%
2021/02/24	7.3	107.59	12	107.71	106.50	-4.7	9,122	-0.05%
2021/02/23	18	107.94	5	106.90	108.50	13	9,955	0.13%
2021/02/22	33	107.91	12	108.00	107.50	21	10,198	0.21%
2021/02/19	4	104.75	5	105.30	105.50	-1	10,171	-0.01%
2021/02/18	7	105.93	9	105.89	106.50	-2	10,226	-0.02%
2021/02/17	11	107.05	19	106.76	107.00	-8	10,285	-0.08%
2021/02/05	11	103.50	16.7	102.38	102.50	-5.7	10,297	-0.06%
2021/02/04	5	105.00	9	103.89	103.50	-4	10,465	-0.04%
2021/02/03	1	103.50	3	103.50	103.50	-2	10,590	-0.02%
2021/02/02	8	103.38	2	103.75	103.00	6	11,006	0.05%
2021/02/01	5	100.52	13	100.70	102.50	-8	11,108	-0.07%
2021/01/29	5	102.30	1	102.00	101.00	4	11,271	0.04%
2021/01/28	4.1	102.87	9	101.94	104.00	-4.9	11,430	-0.04%
2021/01/27	13	101.35	22	101.55	102.00	-9	12,018	-0.07%
2021/01/26	15	103.93	16	105.56	103.50	-1	12,695	-0.01%
2021/01/25	14	107.71	7	107.43	106.50	7	12,997	0.05%
2021/01/22	14.1	104.82	46	104.14	106.00	-31.9	13,249	-0.24%
2021/01/21	12	103.21	9.1	103.23	103.00	2.9	13,221	0.02%
2021/01/20	14	105.25	17.1	106.58	104.00	-3	13,178	-0.02%
2021/01/19	10	109.50	6	109.00	109.00	4	13,098	0.03%
2021/01/18	28	109.20	6	108.17	109.00	22	13,136	0.17%
2021/01/15	12	111.29	35	110.96	110.50	-23	13,113	-0.18%
2021/01/14	23.3	112.45	19	113.32	115.00	4.3	13,055	0.03%
2021/01/13	20.6	111.56	3	111.67	112.00	17.6	12,993	0.14%
2021/01/12	16.1	109.66	10.1	108.83	109.00	6	13,043	0.05%
2021/01/11	19	112.53	35	112.50	112.50	-16	13,212	-0.12%
2021/01/08	52.6	114.36	31.1	115.00	113.50	21.5	13,309	0.16%
2021/01/07	62	112.23	32	112.59	114.00	30	13,039	0.23%
2021/01/06	20.6	108.76	14	107.96	107.50	6.6	12,817	0.05%
2021/01/05	5.1	111.39	6	111.17	111.00	-0.9	12,730	-0.01%
2021/01/04	30	110.97	5.2	111.12	110.50	24.8	12,677	0.20%
2020/12/31	75	114.15	4	113.50	112.00	71	12,604	0.56%
2020/12/30	5.2	112.50	5	113.20	115.00	0.2	12,529	0.00%
2020/12/29	7.1	111.30	60	111.53	112.50	-52.9	12,437	-0.43%
2020/12/28	82	110.46	49.1	110.18	109.00	32.9	12,331	0.27%
2020/12/25	46.1	115.31	30.1	114.91	113.50	16	12,204	0.13%
2020/12/24	104.1	120.82	33	121.80	118.00	71.1	12,139	0.59%	大買/
2020/12/23	14.1	119.46	10	120.00	120.00	4.1	11,738	0.03%
2020/12/22	17	119.03	10	119.75	117.50	7	11,727	0.06%
2020/12/21	19.1	116.45	27	117.70	118.50	-7.9	11,694	-0.07%
2020/12/18	19.3	118.76	18	119.39	118.00	1.3	11,627	0.01%
2020/12/17	30.4	119.98	16	119.75	122.50	14.4	11,583	0.12%
2020/12/16	1.1	122.38	20	122.45	123.00	-19	11,491	-0.16%
2020/12/15	29.3	121.17	41.1	120.66	119.00	-11.8	11,513	-0.10%
2020/12/14	38	127.87	23	127.61	126.00	15	11,491	0.13%
2020/12/11	55.5	129.04	71.9	128.50	128.00	-16.4	11,372	-0.14%
2020/12/10	48	131.56	35	132.11	130.00	13	11,177	0.12%
2020/12/09	59	135.80	76.4	135.96	135.00	-17.4	10,988	-0.16%
2020/12/08	11	130.32	10	130.40	131.50	1	10,610	0.01%
2020/12/07	37	132.08	71	132.59	129.00	-34	10,528	-0.32%
2020/12/04	31	131.97	2	133.50	132.00	29	10,413	0.28%
2020/12/03	43	132.57	54	132.44	133.50	-11	10,358	-0.11%
2020/12/02	31	130.29	23	130.63	130.00	8	10,113	0.08%
2020/12/01	56.2	132.92	13.6	132.77	131.50	42.6	10,067	0.42%
2020/11/30	24.1	131.20	41	132.32	132.00	-16.9	9,959	-0.17%
2020/11/27	10.1	129.73	23	128.02	129.50	-12.9	9,780	-0.13%
2020/11/26	26	125.56	23	127.65	128.50	3	9,773	0.03%
2020/11/25	34.1	127.43	47	126.64	124.00	-12.9	9,665	-0.13%
2020/11/24	46.2	129.50	59.2	129.70	128.00	-13	9,477	-0.14%
2020/11/23	63.3	129.08	263.4	128.23	127.00	-200.1	9,204	-2.17%	大賣/鉅額交易
2020/11/20	346.3	129.84	151.1	128.78	127.00	195.2	8,907	2.19%	大買/大賣/鉅額交易
2020/11/19	34	120.12	59	120.28	121.50	-25	8,095	-0.31%
2020/11/18	22	116.61	17	117.03	118.00	5	7,862	0.06%
2020/11/17	32	116.88	12	115.54	115.00	20	7,796	0.26%
2020/11/16	40	116.63	19	116.08	116.50	21	7,908	0.27%
2020/11/13	13.5	114.04	18	114.31	116.00	-4.5	7,924	-0.06%
2020/11/12	28	117.79	32	116.41	115.00	-4	7,913	-0.05%
2020/11/11	26.3	116.54	22	116.52	117.50	4.3	7,911	0.05%
2020/11/10	48.3	118.97	42	119.71	117.00	6.3	8,026	0.08%
2020/11/09	38	118.09	23	118.54	117.00	15	7,697	0.19%
2020/11/06	26	117.71	44.4	117.41	116.00	-18.4	7,722	-0.24%
2020/11/05	37.2	116.61	20	116.42	116.00	17.1	7,627	0.22%
2020/11/04	86	116.27	138.9	117.29	119.00	-52.9	7,513	-0.70%	大賣/
2020/11/03	86.3	112.89	96.1	112.35	114.00	-9.8	7,068	-0.14%
2020/11/02	38	106.24	31	106.90	106.00	7	6,544	0.11%
2020/10/30	37	105.89	121	106.22	105.50	-84	6,625	-1.27%	大賣/
2020/10/29	19	100.62	12	100.51	102.50	7	6,372	0.11%
2020/10/28	34	102.31	24	104.25	101.50	10	6,527	0.15%
2020/10/27	19	104.34	18	103.58	104.50	1	6,519	0.02%
2020/10/26	26	105.00	20	104.95	105.50	6	6,502	0.09%
2020/10/23	43	102.93	11	103.36	104.00	32	6,463	0.50%
2020/10/22	4	104.87	5	105.00	103.50	-1	6,496	-0.02%
2020/10/21	13	104.73	10	105.05	104.50	3	6,440	0.05%
2020/10/20	26.1	105.67	31	105.58	105.00	-4.9	6,435	-0.08%
2020/10/19	64	105.30	88	105.86	106.50	-24	6,454	-0.37%
2020/10/16	15	103.17	180	104.32	102.00	-165	6,273	-2.63%	大賣/鉅額交易
2020/10/15	15	101.00	8	101.44	100.50	7	6,085	0.12%
2020/10/14	1	101.00	27	100.12	100.00	-26	6,054	-0.43%
2020/10/13	33	99.76	23	99.71	99.30	10	6,050	0.17%
2020/10/12	14	99.15	11	99.59	98.60	3	6,019	0.05%
2020/10/08	17	101.50	15	101.17	100.50	2	6,000	0.03%
2020/10/07	9	100.61	33	101.18	100.50	-24	5,991	-0.40%
2020/10/06	4	101.12	12	101.42	101.00	-8	5,986	-0.13%
2020/10/05	66	99.96	53	100.04	100.50	13	5,988	0.22%
2020/09/30	42	98.32	25.1	98.68	98.90	16.9	5,922	0.29%
2020/09/29	15	96.98	54	97.02	97.00	-39	5,857	-0.67%
2020/09/28	8.1	92.83	13	93.22	94.00	-4.9	5,795	-0.08%
2020/09/25	27.3	92.39	36	91.91	91.20	-8.7	5,859	-0.15%
2020/09/24	30	94.34	25	94.50	93.80	5	5,824	0.09%
2020/09/23	8	96.84	4	96.83	96.50	4	5,793	0.07%
2020/09/22	15	97.04	8	97.30	96.90	7	5,812	0.12%
2020/09/21	13	99.02	22	99.16	98.60	-9	5,898	-0.15%
2020/09/18	22	101.41	28	101.61	100.50	-6	5,892	-0.10%
2020/09/17	61	99.56	144	99.70	101.00	-83	5,808	-1.43%	大賣/
2020/09/16	27	96.83	22	97.18	96.50	5	5,663	0.09%
2020/09/15	50	96.97	7	96.80	96.60	43	5,666	0.76%
2020/09/14	7	95.24	17	95.98	97.30	-10	5,691	-0.18%
2020/09/11	14	94.94	1	94.60	94.60	13	5,691	0.23%
2020/09/10	6	96.47	4	97.13	95.60	2	5,689	0.04%
2020/09/09	5	96.00	14	95.98	96.90	-9	5,720	-0.16%
2020/09/08	27	96.80	11	97.83	96.50	16	5,739	0.28%
2020/09/07	16	97.99	22	96.60	96.00	-6	5,765	-0.10%
2020/09/04	12	97.31	7	97.50	97.80	5	5,799	0.09%
2020/09/03	5	99.22	17	99.62	99.10	-12	5,800	-0.21%
2020/09/02	21.3	99.93	7	99.97	99.10	14.3	5,793	0.25%
2020/09/01	24	99.90	20	100.08	99.10	4	5,811	0.07%
2020/08/31	31	97.65	9	98.49	98.70	22	5,770	0.38%
2020/08/28	19	97.82	15	98.42	98.50	4	5,869	0.07%
2020/08/27	61	97.18	11	97.24	96.90	50	5,868	0.85%
2020/08/26	20	96.34	16	96.59	96.60	4	5,877	0.07%
2020/08/25	15	95.44	24	95.72	96.70	-9	5,918	-0.15%
2020/08/24	41	92.82	18	92.96	93.80	23	5,893	0.39%
2020/08/21	54	93.74	19	94.18	94.20	35	5,895	0.59%
2020/08/20	37	94.07	80	94.56	92.60	-43	5,860	-0.73%
2020/08/19	70	101.41	28	102.07	101.00	42	5,706	0.74%
2020/08/18	11	105.00	47	104.66	103.50	-36	5,636	-0.64%
2020/08/17	86	107.59	32	108.02	107.00	54	5,554	0.97%
2020/08/14	40	106.11	28	106.38	108.00	12	5,446	0.22%
2020/08/13	9	103.89	15	104.17	103.00	-6	5,270	-0.11%
2020/08/12	39	104.03	36	103.81	103.50	3	5,212	0.06%
2020/08/11	11	104.00	25	103.86	103.50	-14	5,112	-0.27%
2020/08/10	23	103.61	32	104.30	102.50	-9	5,084	-0.18%
2020/08/07	61	106.70	37.9	106.52	105.50	23.1	5,099	0.45%
2020/08/06	106	104.69	33	104.76	104.50	73	4,968	1.47%	大買/
2020/08/05	72	102.42	130	103.17	103.50	-58	4,818	-1.20%	大賣/
2020/08/04	109	96.77	14	97.01	97.40	95	4,435	2.14%	大買/
2020/08/03	38	96.28	26	96.24	96.80	12	4,404	0.27%
2020/07/31	2	92.90	15	92.72	93.80	-13	4,394	-0.30%
2020/07/30	4	89.78	6.1	89.99	90.50	-2.1	4,404	-0.05%
2020/07/29	9.2	89.32	6	89.62	88.80	3.2	4,667	0.07%
2020/07/28	15	92.89	18	92.37	89.30	-3	4,699	-0.06%
2020/07/27	11.6	92.98	21	93.11	93.10	-9.4	4,824	-0.20%
2020/07/24	16	94.14	4	93.80	92.10	12	4,861	0.25%
2020/07/23	42	95.78	30	95.43	95.40	12	4,983	0.24%
2020/07/22	18	92.51	33	92.20	94.60	-15	5,042	-0.30%
2020/07/21	3	90.90	7	90.86	90.80	-4	5,043	-0.08%
2020/07/20	2	88.10	3	88.83	89.00	-1	5,114	-0.02%
2020/07/17	7	89.83	7	90.60	89.30	0	5,260	0.00%
2020/07/16	4	89.93	9	90.40	90.30	-5	5,337	-0.09%
2020/07/15	2	89.40	7	89.91	89.00	-5	5,396	-0.09%
2020/07/14	18	89.70	0	0.00	89.60	18	5,582	0.32%
2020/07/13	17	90.45	6	90.40	91.20	11	5,721	0.19%
2020/07/10	27.2	89.53	18.6	90.44	88.80	8.6	6,130	0.14%
2020/07/09	15	91.64	22.1	91.29	90.70	-7.1	6,198	-0.12%
2020/07/08	16	92.10	16	92.23	92.00	0	6,282	0.00%
2020/07/07	31	92.33	20.2	92.53	92.00	10.8	6,477	0.17%
2020/07/06	5.5	93.14	32	92.66	94.30	-26.5	6,708	-0.40%
2020/07/03	3	92.30	46	91.62	91.60	-43	6,951	-0.62%
2020/07/02	2	92.05	30	92.09	92.20	-28	7,081	-0.40%
2020/07/01	3.2	91.41	15	90.80	91.60	-11.8	7,138	-0.17%
2020/06/30	27	90.27	8	89.83	90.00	19	7,143	0.27%
2020/06/29	7	92.59	5	92.74	92.40	2	7,059	0.03%
2020/06/24	1	94.60	0	0.00	94.50	1	7,076	0.01%
2020/06/23	4	94.53	11.5	94.73	94.50	-7.5	7,154	-0.11%
2020/06/22	1	94.00	3	94.13	94.40	-2	7,214	-0.03%
2020/06/19	4	94.33	4	94.98	93.60	0	7,311	0.00%
2020/06/18	5	93.46	10	93.95	94.20	-5	7,363	-0.07%
2020/06/17	3	93.93	4	94.45	93.70	-1	7,396	-0.01%
2020/06/16	5	93.50	4	94.30	94.50	1	7,548	0.01%
2020/06/15	9	93.42	5	94.28	92.20	4	7,674	0.05%
2020/06/12	20	92.86	8	93.03	94.10	12	7,747	0.15%
2020/06/11	14	96.43	3	96.07	95.90	11	7,833	0.14%
2020/06/10	3	98.87	1	100.50	98.80	2	7,945	0.03%
2020/06/09	11.3	99.24	3	99.37	98.50	8.3	8,098	0.10%
2020/06/08	8	100.43	15	100.07	99.40	-7	8,231	-0.09%
2020/06/05	30	101.32	14	100.54	100.50	16	8,321	0.19%
2020/06/04	25	101.74	36	101.64	102.50	-11	8,495	-0.13%
2020/06/03	8	99.25	67	99.31	99.40	-59	8,462	-0.70%
2020/06/02	17	98.54	9	98.47	97.70	8	8,456	0.09%
2020/06/01	9	98.07	20.4	97.48	99.50	-11.4	8,487	-0.13%
2020/05/29	23	95.24	7	95.40	95.60	16	8,506	0.19%
2020/05/28	13	97.88	2.1	98.40	95.90	10.9	8,571	0.13%
2020/05/27	12.1	98.50	5	98.62	98.00	7.1	8,677	0.08%
2020/05/26	9	99.62	4	100.63	98.30	5	8,962	0.06%
2020/05/25	10	98.77	14	98.89	100.00	-4	9,062	-0.04%
2020/05/22	10	100.21	6	100.05	99.90	4	9,182	0.04%
2020/05/21	8	101.75	22	101.12	102.50	-14	9,215	-0.15%
2020/05/20	43.1	100.81	21	99.98	99.30	22.1	9,271	0.24%
2020/05/19	11	98.07	17	98.18	98.30	-6	9,243	-0.06%
2020/05/18	10	96.78	4	97.50	96.00	6	9,383	0.06%
2020/05/15	19	99.64	17	100.17	98.70	2	9,544	0.02%
2020/05/14	20.2	101.93	6	103.00	99.60	14.2	9,631	0.15%
2020/05/13	13	105.15	4	105.00	105.00	9	9,679	0.09%
2020/05/12	56.2	108.85	51	106.30	106.00	5.2	9,812	0.05%
2020/05/11	7	107.36	15	107.80	109.00	-8	9,891	-0.08%
2020/05/08	24	106.63	25	107.84	106.00	-1	10,073	-0.01%
2020/05/07	41	110.48	32	109.78	108.00	9	10,094	0.09%
2020/05/06	26	107.40	29	107.33	107.50	-3	9,989	-0.03%
2020/05/05	38	108.24	34	108.37	107.50	4	10,036	0.04%
2020/05/04	12	103.29	37	103.19	104.50	-25	9,976	-0.25%
2020/04/30	40	108.09	53	107.04	106.00	-13	10,252	-0.13%
2020/04/29	43	104.20	13	104.62	104.50	30	10,290	0.29%
2020/04/28	47	104.93	38	104.64	104.50	9	10,432	0.09%
2020/04/27	43.1	103.08	41	103.61	105.00	2.1	10,397	0.02%
2020/04/24	3	99.77	11	100.66	100.00	-8	10,285	-0.08%
2020/04/23	17	99.84	12	100.33	98.90	5	10,485	0.05%
2020/04/22	15	98.59	12	98.46	99.90	3	10,714	0.03%
2020/04/21	12	98.86	8.1	97.65	97.40	3.9	10,779	0.04%
2020/04/20	7	100.51	19	101.16	102.00	-12	11,161	-0.11%
2020/04/17	41	102.96	27	103.79	100.00	14	11,213	0.12%
2020/04/16	25.1	102.13	21	102.33	103.50	4.1	11,175	0.04%
2020/04/15	96	102.90	101	103.10	103.00	-5	11,238	-0.04%	大賣/
2020/04/14	5	96.12	8	96.44	96.70	-3	11,110	-0.03%
2020/04/13	11	93.31	30	93.71	94.50	-19	11,475	-0.17%
2020/04/10	34	96.88	34	96.41	95.60	0	11,613	0.00%
2020/04/09	65	100.68	52	99.73	95.10	13	11,929	0.11%
2020/04/08	66	95.97	51	96.66	100.50	15	11,798	0.13%
2020/04/07	28	90.81	21	89.64	91.40	7	11,643	0.06%
2020/04/06	13	83.71	12	82.98	84.80	1	11,753	0.01%
2020/04/01	2	80.85	8.7	81.40	81.90	-6.7	11,884	-0.06%
2020/03/31	0	0.00	15	80.31	80.80	-15	12,270	-0.12%
2020/03/30	7	78.64	1	78.90	79.20	6	12,642	0.05%
2020/03/27	5	82.68	9	82.30	79.10	-4	12,905	-0.03%
2020/03/26	15	80.13	19	79.80	80.60	-4	12,964	-0.03%
2020/03/25	15.1	77.93	26	78.55	78.60	-10.9	13,245	-0.08%
2020/03/24	9	73.61	27	73.86	74.00	-18	13,445	-0.13%
2020/03/23	23	68.91	8	68.33	69.00	15	13,442	0.11%
2020/03/20	21	71.96	12.4	71.53	72.00	8.6	13,537	0.06%
2020/03/19	12	67.51	5	71.80	67.10	7	13,551	0.05%
2020/03/18	13.3	78.75	9	78.02	74.50	4.3	13,467	0.03%
2020/03/17	14	80.56	14	80.62	78.90	0	13,446	0.00%
2020/03/16	39	90.18	52	89.84	82.50	-13	13,390	-0.10%
2020/03/13	19.6	84.27	34	83.11	91.00	-14.4	13,271	-0.11%
2020/03/12	29.1	93.06	43	94.63	91.10	-13.9	13,274	-0.10%
2020/03/11	22	100.69	37	101.67	99.50	-15	13,241	-0.11%
2020/03/10	39	98.91	23.7	98.72	99.60	15.3	13,310	0.11%
2020/03/09	2	102.00	3	102.33	101.50	-1	13,296	-0.01%
2020/03/06	10	108.80	5	108.50	108.00	5	13,638	0.04%
2020/03/05	11	111.64	11	111.55	111.50	0	13,831	0.00%
2020/03/04	15	108.67	10	109.30	110.50	5	13,929	0.04%
2020/03/03	15	111.80	15	111.83	111.00	0	14,187	0.00%
2020/03/02	19	107.82	18	107.33	108.00	1	14,613	0.01%
2020/02/27	58	111.34	128	112.47	107.00	-70	14,559	-0.48%	大賣/
2020/02/26	24	121.00	228	119.91	118.50	-204	14,284	-1.43%	大賣/鉅額交易
2020/02/25	32	126.45	22	126.07	125.50	10	14,147	0.07%
2020/02/24	4.5	124.06	8	124.00	125.50	-3.5	14,024	-0.02%
2020/02/21	21	124.88	39	125.41	126.50	-18	14,098	-0.13%
2020/02/20	6	123.50	14	123.82	123.50	-8	14,031	-0.06%
2020/02/19	39	122.94	9.1	123.39	123.00	29.9	13,945	0.21%
2020/02/18	76	128.74	11	129.18	125.00	65	13,797	0.47%
2020/02/17	168	128.01	110	127.92	127.50	58	13,675	0.42%	大買/大賣/
2020/02/14	66.3	131.16	44	131.78	131.50	22.3	13,921	0.16%
2020/02/13	186	132.31	57.1	132.72	129.00	128.9	13,847	0.93%	大買/鉅額交易
2020/02/12	27	130.43	35	130.34	132.00	-8	13,705	-0.06%
2020/02/11	29.1	128.62	54	128.64	130.00	-24.9	13,571	-0.18%
2020/02/10	21	123.02	8	123.38	123.00	13	13,525	0.10%
2020/02/07	6.2	124.74	14	124.64	124.50	-7.8	13,848	-0.06%
2020/02/06	9.2	125.57	20	125.50	126.00	-10.8	13,791	-0.08%
2020/02/05	37.1	125.55	36	125.17	122.50	1.1	13,687	0.01%
2020/02/04	52	124.32	59	126.14	125.50	-7	13,516	-0.05%
2020/02/03	22	112.16	86	112.98	121.00	-64	13,205	-0.48%
2020/01/31	48.2	118.44	36	119.65	118.00	12.2	12,985	0.09%
2020/01/30	32.1	120.89	36	122.26	120.00	-3.9	12,793	-0.03%
2020/01/20	24	133.00	35	133.16	133.00	-11	12,694	-0.09%
2020/01/17	185	133.66	75	132.51	133.00	110	12,641	0.87%	大買/鉅額交易
2020/01/16	35	132.34	49	133.20	132.50	-14	12,404	-0.11%
2020/01/15	122.3	132.06	53	129.29	128.50	69.2	12,158	0.57%	大買/
2020/01/14	76	128.17	104	129.27	133.50	-28	11,975	-0.23%	大賣/
2020/01/13	18	119.22	6	121.00	122.00	12	11,571	0.10%
2020/01/10	45.3	122.30	39	121.50	120.50	6.3	11,536	0.05%
2020/01/09	24	124.31	10	122.25	121.50	14	11,505	0.12%
2020/01/08	72	122.33	115.4	120.99	123.50	-43.4	11,594	-0.37%	大賣/
2020/01/07	64	124.10	93	124.08	122.50	-29	11,676	-0.25%
2020/01/06	87	132.36	55.2	133.13	131.00	31.9	11,243	0.28%
2020/01/03	211	136.07	227	137.78	136.00	-16	11,031	-0.15%	大買/大賣/
2020/01/02	47	129.46	59	129.66	130.00	-12	10,551	-0.11%
2019/12/31	45	129.88	63	129.19	128.00	-18	10,416	-0.17%
2019/12/30	20.2	128.36	41.8	128.32	130.00	-21.6	10,287	-0.21%
2019/12/27	100	127.18	41.3	127.49	126.50	58.8	10,074	0.58%
2019/12/26	89	127.26	126	127.46	125.00	-37	9,995	-0.37%	大賣/
2019/12/25	152.2	119.74	155.3	125.00	126.00	-3.1	9,846	-0.03%	大買/大賣/
2019/12/24	200	117.17	187	116.85	117.00	13	9,476	0.14%	大買/大賣/
2019/12/23	77	112.82	25	113.38	114.00	52	9,256	0.56%
2019/12/20	62	111.55	43	111.35	112.50	19	9,121	0.21%
2019/12/19	71	109.37	93	109.51	108.50	-22	8,758	-0.25%
2019/12/18	19	106.16	25	106.64	106.00	-6	8,458	-0.07%
2019/12/17	23	107.11	72.2	107.10	107.00	-49.2	8,393	-0.59%
2019/12/16	20	105.80	54.4	104.96	106.50	-34.4	8,304	-0.41%
2019/12/13	10	101.15	61	101.11	100.50	-51	8,167	-0.62%
2019/12/12	14.3	103.25	22	103.43	102.00	-7.8	8,178	-0.09%
2019/12/11	38	103.82	27	104.30	103.50	11	8,112	0.14%
2019/12/10	50	103.40	116	103.22	103.00	-66	8,058	-0.82%	大賣/
2019/12/09	115.1	106.73	86	106.66	104.50	29.1	8,028	0.36%	大買/
2019/12/06	95.6	103.86	38	104.75	104.00	57.6	7,891	0.73%
2019/12/05	125	104.72	65	105.38	104.00	60	7,891	0.76%	大買/
2019/12/04	80	103.14	70	103.07	103.00	10	7,740	0.13%
2019/12/03	100.1	102.77	115.3	103.10	103.00	-15.2	7,562	-0.20%	大賣/
2019/12/02	85	98.65	67.2	98.79	100.00	17.8	7,109	0.25%
2019/11/29	62.3	97.99	69	97.44	96.60	-6.8	6,881	-0.10%
2019/11/28	74	100.95	100.3	101.00	100.00	-26.3	6,751	-0.39%
2019/11/27	116	97.57	126.7	97.62	98.90	-10.6	6,589	-0.16%	大買/大賣/
2019/11/26	20	92.80	26.9	92.76	92.80	-6.9	6,043	-0.11%
2019/11/25	9	91.40	9	90.74	91.70	0	5,919	0.00%
2019/11/22	5	91.18	20	90.47	90.00	-15	5,861	-0.26%
2019/11/21	6	89.87	9	90.73	91.00	-3	5,868	-0.05%
2019/11/20	46.1	91.35	35	91.77	90.50	11.1	5,848	0.19%
2019/11/19	30	90.03	22	89.36	90.50	8	5,730	0.14%
2019/11/18	22.3	88.71	20	88.94	88.60	2.3	5,666	0.04%
2019/11/15	12	89.08	28	88.91	89.00	-16	5,658	-0.28%
2019/11/14	18.1	88.40	79	88.58	88.10	-61	5,629	-1.08%
2019/11/13	166.3	91.81	148.4	90.56	88.00	17.9	5,569	0.32%	大買/大賣/
2019/11/12	109	88.27	10	88.76	90.00	99	5,185	1.91%	大買/
2019/11/11	14.3	86.79	49	86.76	86.00	-34.8	5,114	-0.68%
2019/11/08	4.5	88.96	5	88.90	89.10	-0.5	5,054	-0.01%
2019/11/07	58.5	89.05	39	89.87	88.40	19.5	5,028	0.39%
2019/11/06	173	90.99	172	90.98	90.50	1	4,869	0.02%	大買/大賣/
2019/11/05	7	87.27	4.2	86.88	87.50	2.8	4,507	0.06%
2019/11/04	1.3	86.44	6	86.08	86.30	-4.8	4,504	-0.11%
2019/11/01	10.3	84.81	13	84.78	85.30	-2.8	4,533	-0.06%
2019/10/31	4	86.43	6	86.62	86.00	-2	4,529	-0.04%
2019/10/30	2	86.90	7.3	86.84	87.00	-5.3	4,523	-0.12%
2019/10/29	5.1	86.62	4	86.78	86.30	1.1	4,538	0.02%
2019/10/28	7	87.64	0	0.00	87.10	7	4,611	0.15%
2019/10/25	18	88.38	2	88.85	88.00	16	4,586	0.35%
2019/10/24	2	89.00	34	88.65	89.00	-32	4,555	-0.70%
2019/10/23	8	88.63	7	88.50	88.40	1	4,511	0.02%
2019/10/22	11.2	89.40	13	89.08	89.30	-1.8	4,441	-0.04%
2019/10/21	8	89.44	10	89.36	88.90	-2	4,425	-0.05%
2019/10/18	22.3	88.18	28	87.83	88.50	-5.7	4,374	-0.13%
2019/10/17	66	87.91	37	88.38	88.00	29	4,315	0.67%
2019/10/16	60.1	90.19	55	91.67	88.40	5.1	4,242	0.12%
2019/10/15	81	90.06	124.7	89.38	90.00	-43.7	3,938	-1.11%	大賣/
2019/10/14	45	84.98	6	84.18	85.00	39	3,578	1.09%
2019/10/09	5	83.24	13.3	83.10	82.90	-8.3	3,571	-0.23%
2019/10/08	10	85.47	10	84.72	83.80	0	3,556	0.00%
2019/10/07	4.1	85.52	5.7	85.32	85.30	-1.7	3,549	-0.05%
2019/10/04	3	84.03	6	84.17	84.30	-3	3,533	-0.08%
2019/10/03	5	84.74	5	85.14	84.60	0	3,570	0.00%
2019/10/02	31	87.35	20.8	87.11	86.20	10.2	3,565	0.28%
2019/10/01	38.5	87.46	43.6	87.76	87.00	-5.1	3,513	-0.14%
2019/09/27	10	82.96	15.7	83.04	83.80	-5.7	3,412	-0.17%
2019/09/26	6	83.68	19	83.99	83.00	-13	3,506	-0.37%
2019/09/25	4	81.88	4	81.53	81.60	0	3,489	0.00%
2019/09/24	4	83.18	1	82.79	82.80	3	3,575	0.08%
2019/09/23	2	83.80	1.1	83.60	83.60	0.9	3,606	0.03%
2019/09/20	7	84.71	2	85.00	84.10	5	3,678	0.14%
2019/09/19	17.3	85.06	48	85.01	85.00	-30.7	3,721	-0.82%
2019/09/18	2	85.10	27	84.98	84.70	-25	3,700	-0.68%
2019/09/17	30	84.36	24	84.45	84.50	6	3,674	0.16%
2019/09/16	1	81.50	4	82.78	82.80	-3	3,647	-0.08%
2019/09/12	5	82.78	5	82.74	82.30	0	3,789	0.00%
2019/09/11	8	82.00	25	82.57	82.30	-17	3,817	-0.45%
2019/09/10	20	82.26	23.7	82.62	82.40	-3.7	3,856	-0.10%
2019/09/09	18	82.41	7	82.66	82.60	11	3,879	0.28%
2019/09/06	9	80.56	11	80.25	80.60	-2	3,775	-0.05%
2019/09/05	14.2	79.82	7	79.36	79.10	7.2	3,729	0.19%
2019/09/04	1	78.40	0	78.50	78.50	1	3,719	0.03%
2019/09/03	2	78.40	13	78.83	78.80	-11	3,739	-0.29%
2019/09/02	17	79.39	8	79.68	78.70	9	3,760	0.24%
2019/08/30	29	78.89	58	78.48	78.70	-29	3,732	-0.78%
2019/08/29	2.2	73.46	0	0.00	73.80	2.2	3,572	0.06%
2019/08/28	8	73.85	7	73.67	73.60	1	3,596	0.03%
2019/08/27	2	73.10	4	73.30	72.70	-2	3,595	-0.06%
2019/08/26	15	73.11	11	74.00	72.70	4	3,625	0.11%
2019/08/23	7	75.19	23	75.12	75.40	-16	3,626	-0.44%
2019/08/22	5.1	73.93	2	75.15	73.50	3.1	3,627	0.09%
2019/08/21	4	75.63	0	0.00	75.40	4	3,622	0.11%
2019/08/20	4	75.83	3	75.40	75.30	1	3,624	0.03%
2019/08/19	0	0.00	2	75.10	75.30	-2	3,643	-0.05%
2019/08/16	11	73.73	12	73.47	74.30	-1	3,697	-0.03%
2019/08/15	11.2	73.04	4	72.98	72.30	7.2	3,676	0.20%
2019/08/14	4.5	75.80	5.1	75.63	74.90	-0.6	3,676	-0.02%
2019/08/13	9	76.03	6	75.50	75.30	3	3,671	0.08%
2019/08/12	1	76.60	3	76.87	77.40	-2	3,677	-0.05%
2019/08/08	8	76.05	10	75.76	76.40	-2	3,679	-0.05%
2019/08/07	26	75.87	7	77.74	74.90	19	3,686	0.52%
2019/08/06	14	77.97	4	77.53	78.50	10	3,668	0.27%
2019/08/05	19	80.36	18	80.77	79.60	1	3,699	0.03%
2019/08/02	19.4	81.42	3	81.00	81.00	16.4	3,703	0.44%
2019/08/01	23	83.98	1	84.50	83.80	22	3,722	0.59%
2019/07/31	10	84.29	5.4	84.28	84.50	4.6	3,767	0.12%
2019/07/30	24	86.05	23	86.01	85.40	1	3,766	0.03%
2019/07/29	9	84.84	4	85.05	84.60	5	3,690	0.14%
2019/07/26	15.3	84.80	23.4	84.77	85.00	-8	3,718	-0.22%
2019/07/25	2	84.90	3	85.20	85.50	-1	3,717	-0.03%
2019/07/24	3.2	85.20	4	85.13	85.20	-0.8	3,746	-0.02%
2019/07/23	5	84.96	16	85.29	84.50	-11	3,846	-0.29%
2019/07/22	5	83.82	5	83.98	84.00	0	3,876	0.00%
2019/07/19	9.4	84.68	35	84.49	84.30	-25.6	3,963	-0.65%
2019/07/18	31	84.76	51.8	85.40	84.10	-20.8	4,034	-0.52%
2019/07/17	6	87.73	0	0.00	87.30	6	4,047	0.15%
2019/07/16	6	88.43	2	88.15	88.00	4	4,205	0.09%
2019/07/15	7.5	87.63	15	87.59	87.60	-7.5	4,348	-0.17%
2019/07/12	7.6	88.35	8	88.16	88.60	-0.4	4,505	-0.01%
2019/07/11	7	88.69	24	88.84	88.20	-17	4,737	-0.36%
2019/07/10	7	88.09	25.1	88.18	88.00	-18.1	4,776	-0.38%
2019/07/09	40	87.52	36	87.58	87.40	4	4,906	0.08%
2019/07/08	8	88.73	27.4	88.83	88.80	-19.4	4,903	-0.40%
2019/07/05	8	88.95	12	89.35	89.10	-4	5,093	-0.08%
2019/07/04	75	88.78	38.3	89.06	88.60	36.7	5,306	0.69%
2019/07/03	18	93.94	62	94.17	93.70	-44	5,627	-0.78%
2019/07/02	26	93.57	59	93.93	94.10	-33	5,549	-0.59%
2019/07/01	34	93.07	18.6	93.46	94.60	15.4	5,562	0.28%
2019/06/28	13	89.99	7	90.64	90.80	6	5,492	0.11%
2019/06/27	42	90.25	27.7	90.23	90.40	14.3	5,493	0.26%
2019/06/26	32.3	88.82	11	88.89	88.80	21.3	5,455	0.39%
2019/06/25	29	88.51	11	88.09	88.00	18	5,402	0.33%
2019/06/24	3	89.33	4	89.28	89.60	-1	5,396	-0.02%
2019/06/21	10	89.13	28	89.06	89.00	-18	5,385	-0.33%
2019/06/20	31	89.23	46	89.40	89.30	-15	5,339	-0.28%
2019/06/19	78	86.29	33.4	86.62	86.50	44.6	5,253	0.85%
2019/06/18	28	85.05	10	84.78	84.70	18	5,200	0.35%
2019/06/17	42	84.26	23	84.27	85.10	19	5,155	0.37%
2019/06/14	4	83.00	7	83.23	82.90	-3	5,092	-0.06%
2019/06/13	3	82.53	6	82.77	82.70	-3	5,096	-0.06%
2019/06/12	9	83.08	1	83.20	83.20	8	5,229	0.15%
2019/06/11	9	82.77	5	82.22	82.90	4	5,214	0.08%
2019/06/10	3	81.93	2	82.10	82.40	1	5,189	0.02%
2019/06/06	13	80.48	5	79.82	79.70	8	5,175	0.15%
2019/06/05	2.3	83.01	6	82.38	81.10	-3.7	5,165	-0.07%
2019/06/04	9.3	82.43	10	82.33	82.00	-0.7	5,158	-0.01%
2019/06/03	10	81.99	0	0.00	82.00	10	5,175	0.19%
2019/05/31	6	82.88	0	0.00	83.00	6	5,176	0.12%
2019/05/30	8	83.08	1	83.20	82.20	7	5,177	0.14%
2019/05/29	9	83.28	8	83.54	83.70	1	5,164	0.02%
2019/05/28	1	83.70	6	82.95	83.70	-5	5,251	-0.10%
2019/05/27	6	82.47	5	82.34	81.80	1	5,300	0.02%
2019/05/24	16	82.99	9.7	83.44	82.40	6.3	5,320	0.12%
2019/05/23	29.9	83.42	10	83.86	82.90	19.9	5,369	0.37%
2019/05/22	16.1	88.24	15	87.97	87.80	1.1	5,352	0.02%
2019/05/21	3.5	87.43	6.6	87.37	88.20	-3.1	5,479	-0.06%
2019/05/20	6	87.28	5	87.60	86.70	1	5,544	0.02%
2019/05/17	25	90.20	36	89.51	87.70	-11	5,624	-0.20%
2019/05/16	19	90.55	18	90.07	89.70	1	5,694	0.02%
2019/05/15	11	90.73	11	90.53	91.40	0	5,815	0.00%
2019/05/14	10	86.90	7	85.70	87.70	3	6,065	0.05%
2019/05/13	21.6	89.23	16	88.16	87.30	5.6	6,167	0.09%
2019/05/10	24.1	91.70	15	92.49	90.80	9.1	6,175	0.15%
2019/05/09	23	93.34	23	92.15	92.00	0	6,154	0.00%
2019/05/08	28	96.04	5	96.36	95.70	23	6,104	0.38%
2019/05/07	5	98.46	10	98.88	98.30	-5	6,102	-0.08%
2019/05/06	37.3	97.52	20	97.56	97.20	17.3	6,130	0.28%
2019/05/03	37	100.09	13	99.91	99.80	24	6,101	0.39%
2019/05/02	2	98.00	11	97.78	98.80	-9	6,063	-0.15%
2019/04/30	9	98.13	10	97.95	98.20	-1	6,058	-0.02%
2019/04/29	34	99.44	37.1	98.36	96.60	-3.1	6,064	-0.05%
2019/04/26	10	101.90	8	101.63	102.50	2	5,984	0.03%
2019/04/25	17	101.35	9	101.72	102.50	8	5,966	0.13%
2019/04/24	40	105.05	4	105.88	103.50	36	5,884	0.61%
2019/04/23	5	106.20	18	106.22	107.50	-13	5,801	-0.22%
2019/04/22	8.1	109.93	94.1	109.67	109.50	-86.1	5,741	-1.50%
2019/04/19	24	106.44	27.1	106.67	108.00	-3.1	5,605	-0.05%
2019/04/18	142	105.49	17	106.47	103.00	125	5,468	2.29%	大買/鉅額交易
2019/04/17	44.2	106.45	123	105.97	106.50	-78.9	5,444	-1.45%	大賣/
2019/04/16	70	102.86	33	103.32	103.00	37	5,238	0.71%
2019/04/15	64	103.55	51.7	103.38	103.00	12.3	5,194	0.24%
2019/04/12	49	100.88	50.1	101.41	101.00	-1.1	5,099	-0.02%
2019/04/11	71.1	101.52	91	103.51	100.50	-19.9	5,060	-0.39%
2019/04/10	76	100.73	113	101.26	102.50	-37	4,851	-0.76%	大賣/
2019/04/09	292	100.18	231.5	100.52	101.00	60.5	4,630	1.31%	大買/大賣/
2019/04/08	12	93.18	14	92.96	92.20	-2	4,199	-0.05%
2019/04/03	9.6	91.84	9.4	91.90	92.10	0.2	4,204	0.01%
2019/04/02	1	90.50	3	90.17	90.00	-2	4,157	-0.05%
2019/04/01	0.3	89.30	5	90.52	89.30	-4.7	4,151	-0.11%
2019/03/29	9	90.51	107	90.43	89.80	-98	4,133	-2.37%	大賣/
2019/03/28	2	89.95	5	89.70	89.70	-3	4,182	-0.07%
2019/03/27	12	90.78	2	90.50	90.50	10	4,236	0.24%
2019/03/26	36.4	89.23	4	89.30	89.00	32.4	4,306	0.75%
2019/03/25	11	88.78	3	88.77	88.90	8	4,364	0.18%
2019/03/22	18	90.93	17	90.85	90.40	1	4,447	0.02%
2019/03/21	1	89.60	2	89.90	89.50	-1	4,527	-0.02%
2019/03/20	8	89.51	11	90.17	89.50	-3	4,627	-0.06%
2019/03/19	12	89.14	17	89.38	89.10	-5	4,689	-0.11%
2019/03/18	12.2	89.69	15	89.88	89.60	-2.8	4,738	-0.06%
2019/03/15	39.3	89.51	44	89.98	89.20	-4.7	4,890	-0.10%
2019/03/14	2	86.95	3	86.90	87.10	-1	4,888	-0.02%
2019/03/13	5.3	86.30	6	86.33	86.30	-0.7	5,264	-0.01%
2019/03/12	6	86.27	1	86.30	86.00	5	5,446	0.09%
2019/03/11	16	86.67	14.5	86.61	86.40	1.5	5,854	0.02%
2019/03/08	25	85.09	13	85.80	86.60	12	5,914	0.20%
2019/03/07	22.5	86.81	34	87.13	85.60	-11.5	5,946	-0.19%
2019/03/06	11	88.75	11	88.44	88.00	0	6,073	0.00%
2019/03/05	12.3	88.65	0	0.00	88.00	12.3	6,212	0.20%
2019/03/04	8	88.55	4.7	89.04	89.80	3.3	6,244	0.05%
2019/02/27	30.5	88.52	56	88.88	88.40	-25.5	6,277	-0.41%
2019/02/26	18.6	93.57	5.2	93.36	92.90	13.4	6,203	0.22%
2019/02/25	6	93.10	3	92.80	92.40	3	6,229	0.05%
2019/02/22	23	92.97	38.3	92.19	92.10	-15.3	6,285	-0.24%
2019/02/21	25	92.13	21.1	92.61	92.80	3.9	6,307	0.06%
2019/02/20	36.3	93.14	23.4	93.14	92.00	12.9	6,339	0.20%
2019/02/19	79	92.34	55	92.22	92.00	24	6,317	0.38%
2019/02/18	44	91.34	41	91.03	91.00	3	6,254	0.05%
2019/02/15	41	90.41	29	90.11	89.60	12	6,219	0.19%
2019/02/14	27	92.55	19.2	91.77	91.00	7.8	6,207	0.13%
2019/02/13	156	89.53	66	88.83	92.70	90	6,177	1.46%	大買/
2019/02/12	13	84.71	16.8	84.97	85.00	-3.8	5,965	-0.06%
2019/02/11	25	82.12	21	81.81	81.80	4	5,966	0.07%
2019/01/30	4.5	82.87	3.1	82.78	82.20	1.4	6,115	0.02%
2019/01/29	4	82.10	3	82.07	82.30	1	6,262	0.02%
2019/01/28	38.8	83.48	42	82.72	82.50	-3.2	6,405	-0.05%
2019/01/25	3	82.70	9	82.23	82.60	-6	6,798	-0.09%
2019/01/24	1	80.80	1	81.60	80.80	0	7,061	0.00%
2019/01/23	3.2	80.91	3	81.27	81.00	0.2	7,339	0.00%
2019/01/22	2	81.45	1	81.50	81.00	1	7,600	0.01%
2019/01/21	3	83.30	3	82.43	82.30	0	7,731	0.00%
2019/01/18	5	81.30	21	81.38	82.40	-16	7,854	-0.20%
2019/01/17	21	81.50	17	80.68	80.30	4	8,064	0.05%
2019/01/16	6	80.43	10	80.79	80.60	-4	8,239	-0.05%
2019/01/15	6	79.60	29	79.04	79.90	-23	8,485	-0.27%
2019/01/14	1	79.50	10	78.97	78.10	-9	8,769	-0.10%
2019/01/11	12	79.70	4	80.85	79.10	8	9,016	0.09%
2019/01/10	6	79.92	8	80.18	79.50	-2	9,180	-0.02%
2019/01/09	65	81.40	78.6	80.23	80.00	-13.6	9,307	-0.15%
2019/01/08	30	78.34	22	78.34	78.00	8	9,313	0.09%
2019/01/07	7	76.56	13	76.99	76.60	-6	9,475	-0.06%
2019/01/04	18.5	74.38	6	74.47	74.80	12.5	9,433	0.13%
2019/01/03	29	77.27	16	77.89	77.10	13	9,502	0.14%
2019/01/02	1	79.50	18	79.16	78.60	-17	9,571	-0.18%
2018/12/28	28	78.49	32.4	78.95	78.50	-4.4	9,609	-0.05%
2018/12/27	18.3	80.51	21	80.71	79.50	-2.7	9,735	-0.03%
2018/12/26	57	81.86	53	79.16	79.00	4	9,876	0.04%
2018/12/25	7	82.14	2	82.75	82.00	5	10,005	0.05%
2018/12/24	3	84.17	7	84.30	84.30	-4	10,262	-0.04%
2018/12/22	19	83.96	11	84.05	83.70	8	10,541	0.08%
2018/12/21	34	82.83	33	83.63	84.00	1	10,775	0.01%
2018/12/20	15.8	83.36	19	84.08	83.50	-3.2	10,833	-0.03%
2018/12/19	100	85.74	99	84.56	84.40	1	10,913	0.01%
2018/12/18	13	85.23	19	85.28	85.90	-6	10,954	-0.05%
2018/12/17	24	85.18	80	84.55	85.60	-56	11,138	-0.50%
2018/12/14	19	84.06	32.4	82.17	84.70	-13.4	11,145	-0.12%
2018/12/13	26	82.56	17	82.75	83.10	9	11,168	0.08%
2018/12/12	3	84.93	7	85.04	85.10	-4	11,183	-0.04%
2018/12/11	12	82.62	41.1	82.71	82.70	-29.1	11,323	-0.26%
2018/12/10	64	82.76	24	82.48	81.70	40	11,655	0.34%
2018/12/07	35	88.24	35.4	88.66	88.90	-0.4	11,702	0.00%
2018/12/06	116	93.21	81	91.41	87.50	35	11,740	0.30%	大買/
2018/12/05	36	95.68	64.5	95.99	97.20	-28.5	11,626	-0.24%
2018/12/04	100	97.13	75.4	97.82	97.90	24.6	11,689	0.21%
2018/12/03	8	93.80	24	93.32	93.80	-16	11,349	-0.14%
2018/11/30	11	85.27	17	85.26	85.30	-6	11,418	-0.05%
2018/11/29	20	85.29	17	85.02	84.20	3	11,530	0.03%
2018/11/28	11	84.85	11	85.17	86.10	0	11,873	0.00%
2018/11/27	25	82.44	28.6	82.11	82.90	-3.6	12,165	-0.03%
2018/11/26	21	81.22	18	81.31	81.40	3	12,358	0.02%
2018/11/23	23	79.19	23	79.73	79.20	0	12,611	0.00%
2018/11/22	33.1	80.44	29	81.15	79.30	4.1	12,709	0.03%
2018/11/21	7	80.45	46	80.11	81.50	-39	12,850	-0.30%
2018/11/20	17.1	80.55	5	80.32	79.80	12.1	13,031	0.09%
2018/11/19	6	79.82	7	79.66	80.50	-1	13,465	-0.01%
2018/11/16	25.1	78.59	10	79.43	77.70	15.1	13,850	0.11%
2018/11/15	20.6	77.07	16	76.76	77.70	4.6	13,960	0.03%
2018/11/14	23	76.75	20	77.34	76.20	3	14,377	0.02%
2018/11/13	36.3	75.74	39.4	75.34	78.00	-3.1	14,747	-0.02%
2018/11/12	77.4	77.61	77	77.94	77.60	0.4	14,920	0.00%
2018/11/09	24	81.53	50	81.31	81.50	-26	15,246	-0.17%
2018/11/08	7	82.69	11	83.70	82.00	-4	15,482	-0.03%
2018/11/07	43.3	80.55	58	80.17	81.50	-14.7	15,733	-0.09%
2018/11/06	83.8	80.47	52	81.67	78.50	31.8	15,915	0.20%
2018/11/05	36	80.88	40.8	81.79	84.90	-4.8	16,499	-0.03%
2018/11/02	73	83.96	83	84.61	82.40	-10	16,808	-0.06%
2018/11/01	120	79.30	78.3	79.46	80.80	41.7	16,787	0.25%	大買/
2018/10/31	38	74.58	54.1	74.43	74.50	-16.1	17,181	-0.09%
2018/10/30	60.9	72.69	67	73.70	71.10	-6.1	17,304	-0.04%
2018/10/29	41	78.63	31	79.09	78.60	10	17,334	0.06%
2018/10/26	51.3	78.35	62	78.10	77.50	-10.7	17,777	-0.06%
2018/10/25	154.5	78.63	149	78.70	77.00	5.5	17,910	0.03%	大買/大賣/
2018/10/24	40	84.56	34	84.47	83.20	6	18,103	0.03%
2018/10/23	52	86.92	58	86.38	83.60	-6	18,443	-0.03%
2018/10/22	65.7	80.95	103.8	84.21	87.50	-38.1	18,729	-0.20%	大賣/
2018/10/19	80.3	83.53	68	85.14	82.40	12.3	18,979	0.06%
2018/10/18	83.3	91.81	57	92.51	90.50	26.3	19,235	0.14%
2018/10/17	47	97.26	37.1	98.35	94.30	9.9	19,301	0.05%
2018/10/16	22.6	100.96	9	101.37	97.80	13.6	19,433	0.07%
2018/10/15	63.9	102.00	117.4	101.61	99.20	-53.5	19,642	-0.27%	大賣/
2018/10/12	4.9	107.00	1.2	107.00	107.00	3.7	19,850	0.02%
2018/10/03	27.4	88.98	35	88.06	87.40	-7.6	20,032	-0.04%
2018/10/02	12	91.72	11	93.07	90.10	1	20,226	0.00%
2018/10/01	9.1	93.94	2	93.85	93.10	7.1	20,572	0.03%
2018/09/28	49	95.21	61	95.08	93.60	-12	21,084	-0.06%
2018/09/27	28	98.16	14	99.46	96.00	14	21,281	0.07%
2018/09/26	19	100.89	16	101.51	98.70	3	21,343	0.01%
2018/09/25	36	99.44	43	99.05	101.00	-7	21,751	-0.03%
2018/09/21	33.2	95.70	33	95.82	97.80	0.2	21,854	0.00%
2018/09/20	23	92.70	34	92.89	92.50	-11	21,944	-0.05%
2018/09/19	15	91.73	13.5	91.88	90.60	1.5	21,972	0.01%
2018/09/18	31.1	93.22	27	92.27	90.70	4.1	22,322	0.02%
2018/09/17	21	92.84	37	94.21	95.50	-16	22,597	-0.07%
2018/09/14	38	92.42	51	92.66	93.70	-13	22,877	-0.06%
2018/09/13	8.2	89.97	10	89.60	89.00	-1.8	23,098	-0.01%
2018/09/12	44.2	88.78	28	88.68	88.10	16.2	23,459	0.07%
2018/09/11	4	91.98	8	92.21	91.50	-4	23,622	-0.02%
2018/09/10	15.1	91.65	30	91.60	90.50	-14.9	24,138	-0.06%
2018/09/07	54	96.42	49	96.58	92.50	5	24,448	0.02%
2018/09/06	42	102.56	24	102.96	100.50	18	24,662	0.07%
2018/09/05	15	104.63	25	104.24	103.00	-10	25,023	-0.04%
2018/09/04	34	102.88	22	104.00	106.00	12	25,257	0.05%
2018/09/03	46	104.61	24	102.75	101.00	22	25,261	0.09%
2018/08/31	36	109.43	47	110.26	111.00	-11	25,486	-0.04%
2018/08/30	16.2	111.46	17	111.03	110.50	-0.8	26,018	0.00%
2018/08/29	29	110.83	4	110.75	111.50	25	26,567	0.09%
2018/08/28	41.1	111.95	44	112.56	109.00	-2.9	26,935	-0.01%
2018/08/27	65	109.61	78	110.73	113.00	-13	26,770	-0.05%
2018/08/24	19	101.66	29	102.69	103.00	-10	26,746	-0.04%
2018/08/23	47.3	101.46	42	101.05	101.00	5.3	26,867	0.02%
2018/08/22	8.1	106.69	8	107.19	106.50	0.1	27,339	0.00%
2018/08/21	50	109.25	52	109.41	108.50	-2	27,608	-0.01%
2018/08/20	59	107.27	69	107.96	110.50	-10	27,796	-0.04%
2018/08/17	67.9	108.92	45	109.82	106.00	22.9	28,203	0.08%
2018/08/16	117	105.93	111	105.82	106.50	6	28,297	0.02%	大買/大賣/
2018/08/15	52	103.08	48	102.82	102.50	4	28,564	0.01%
2018/08/14	118	104.12	129	104.44	105.00	-11	28,820	-0.04%	大買/大賣/
2018/08/13	31.2	107.10	29	104.83	103.00	2.2	28,741	0.01%
2018/08/10	50.2	117.38	69	116.65	114.00	-18.8	28,704	-0.07%
2018/08/09	68	118.93	43	118.38	120.00	25	28,857	0.09%
2018/08/08	82	123.34	58	122.85	118.50	24	29,035	0.08%
2018/08/07	106	123.96	97	124.25	126.00	9	29,215	0.03%	大買/
2018/08/06	83.2	121.87	35	121.36	120.00	48.2	29,646	0.16%
2018/08/03	107	119.22	128	119.83	123.00	-21	29,811	-0.07%	大買/大賣/
2018/08/02	77	121.08	73	119.75	119.00	4	29,298	0.01%
2018/08/01	51.3	130.05	43	130.30	129.50	8.3	29,119	0.03%
2018/07/31	77	127.68	79	128.73	127.00	-2	29,004	-0.01%
2018/07/30	75.2	138.82	55	139.29	134.00	20.2	28,436	0.07%
2018/07/27	31	149.77	28	148.84	148.50	3	28,127	0.01%
2018/07/26	66.1	147.81	89	148.97	149.00	-22.9	27,934	-0.08%
2018/07/25	44	143.26	42	142.85	142.50	2	27,509	0.01%
2018/07/24	59	142.87	71.2	143.02	144.50	-12.2	27,476	-0.04%
2018/07/23	131	140.86	96	141.15	143.00	35	27,340	0.13%	大買/
2018/07/20	39.4	149.47	50	148.38	140.50	-10.6	27,173	-0.04%
2018/07/19	65.1	159.10	50	158.60	155.50	15.1	27,164	0.06%
2018/07/18	79	169.51	61	170.36	164.00	18	26,993	0.07%
2018/07/17	70	176.45	56	174.34	173.00	14	26,772	0.05%
2018/07/16	21	183.62	36	183.19	178.00	-15	27,115	-0.06%
2018/07/13	89	184.98	57.1	185.53	183.00	32	27,100	0.12%
2018/07/12	53	175.76	143	178.04	181.50	-90	26,958	-0.33%	大賣/
2018/07/11	18	168.86	25	168.56	168.50	-7	26,727	-0.03%
2018/07/10	28	165.41	49	165.12	171.00	-21	26,585	-0.08%
2018/07/09	95.1	167.34	52	168.68	163.00	43.1	26,277	0.16%
2018/07/06	161	169.53	111.7	169.94	167.50	49.3	25,885	0.19%	大買/大賣/
2018/07/05	45	180.68	49	181.04	177.50	-4	25,405	-0.02%
2018/07/04	42	180.42	29	179.34	180.50	13	25,087	0.05%
2018/07/03	122.1	195.08	99	195.12	181.00	23.1	24,912	0.09%	大買/
2018/07/02	78.1	189.25	65	188.79	192.00	13.1	24,477	0.05%
2018/06/29	60	181.46	37	180.88	178.50	23	24,236	0.09%
2018/06/28	21	175.86	20	176.30	172.50	1	24,080	0.00%
2018/06/27	160	181.92	52	183.56	175.50	108	23,828	0.45%	大買/鉅額交易
2018/06/26	92.3	173.70	58	174.83	179.50	34.3	23,390	0.15%
2018/06/25	28	167.48	41.2	167.98	171.00	-13.2	23,060	-0.06%
2018/06/22	51	168.44	60	167.48	161.00	-9	22,761	-0.04%
2018/06/21	99	178.19	96	176.18	173.00	3	22,504	0.01%
2018/06/19	64	182.43	20	180.53	173.00	44	22,272	0.20%
2018/06/15	56.1	180.09	65.2	179.63	180.50	-9.1	21,991	-0.04%
2018/06/14	60.4	186.19	65	188.35	183.00	-4.6	21,430	-0.02%
2018/06/13	79.3	189.23	94	188.13	181.50	-14.7	20,902	-0.07%
2018/06/12	103	201.75	99	199.80	200.00	4	20,321	0.02%	大買/
2018/06/11	20	183.45	42	187.85	193.00	-22	19,779	-0.11%
2018/06/08	34	177.06	69	177.20	175.50	-35	19,382	-0.18%
2018/06/07	66	178.32	62	178.01	175.00	4	19,102	0.02%
2018/06/06	109.1	174.38	122	176.52	173.50	-12.9	18,641	-0.07%	大買/大賣/
2018/06/05	113.1	170.42	180	170.80	165.50	-67	18,049	-0.37%	大買/大賣/
2018/06/04	100	168.09	70	169.78	169.50	30	17,362	0.17%
2018/06/01	55	162.79	49	162.74	163.00	6	16,852	0.04%
2018/05/31	108.1	162.29	141	163.88	160.00	-32.9	16,539	-0.20%	大買/大賣/
2018/05/30	163	159.87	155	160.45	159.50	8	16,152	0.05%	大買/大賣/
2018/05/29	221.1	162.93	188	163.64	163.50	33.1	15,825	0.21%	大買/大賣/
2018/05/28	44	160.72	66	161.83	163.00	-22	15,066	-0.15%
2018/05/25	111	144.65	118.5	145.72	148.50	-7.5	14,666	-0.05%	大買/大賣/
2018/05/24	135	131.08	117.2	131.42	135.00	17.8	14,279	0.12%	大買/大賣/
2018/05/23	86	123.00	123	125.48	123.00	-37	13,665	-0.27%	大賣/
2018/05/22	143	126.47	98	125.68	127.50	45	13,090	0.34%	大買/
2018/05/21	85.1	115.81	129.1	115.05	119.50	-44	12,364	-0.36%	大賣/
2018/05/18	87	112.79	42	112.21	110.50	45	11,886	0.38%
2018/05/17	34	109.24	39.4	109.14	110.50	-5.4	11,517	-0.05%
2018/05/16	107	110.76	88	112.72	114.50	19	11,125	0.17%	大買/
2018/05/15	123	112.64	117	112.47	110.00	6	10,750	0.06%	大買/大賣/
2018/05/14	59	111.62	121	110.93	113.50	-62	10,189	-0.61%	大賣/
2018/05/11	164	110.45	227	110.52	104.00	-63	9,696	-0.65%	大買/大賣/
2018/05/10	148	108.19	97	105.68	109.50	51	8,873	0.57%	大買/
2018/05/09	36	101.76	75	101.95	99.90	-39	8,331	-0.47%
2018/05/08	43	101.17	35	100.82	100.00	8	8,085	0.10%
2018/05/07	42	99.29	39	100.22	101.00	3	7,801	0.04%
2018/05/04	15	94.21	12	94.38	94.30	3	7,481	0.04%
2018/05/03	10	91.28	31	90.62	90.60	-21	7,361	-0.29%
2018/05/02	15	93.85	9	94.23	93.70	6	7,274	0.08%
2018/04/30	45	94.40	22.2	93.87	92.70	22.8	7,188	0.32%
2018/04/27	69	97.09	32	95.74	97.40	37	7,070	0.52%
2018/04/26	33	94.54	17	93.28	90.70	16	6,880	0.23%
2018/04/25	47.6	100.21	96	98.30	96.50	-48.4	6,593	-0.73%
2018/04/24	133	114.12	143	113.59	105.00	-10	6,247	-0.16%	大買/大賣/
2018/04/23	145	119.93	39	118.49	116.50	106	5,715	1.85%	大買/鉅額交易
2018/04/20	32	117.89	81	118.02	115.50	-49	5,361	-0.91%
2018/04/19	204.2	119.57	168	120.44	121.00	36.2	5,121	0.71%	大買/大賣/
2018/04/18	43	107.55	49	110.78	114.00	-6	4,548	-0.13%
2018/04/17	66	108.39	40	106.40	104.00	26	4,336	0.60%
2018/04/16	71	104.96	31	105.92	108.00	40	4,147	0.96%
2018/04/13	4	102.13	3	102.33	101.00	1	4,018	0.02%
2018/04/12	7	101.07	0	0.00	101.00	7	4,063	0.17%
2018/04/11	10	101.85	4	102.00	101.50	6	4,362	0.14%
2018/04/10	13	103.54	27.3	102.57	103.00	-14.3	4,333	-0.33%
2018/04/09	35	101.79	12	101.29	101.50	23	4,328	0.53%
2018/04/03	40	102.29	18	102.53	102.50	22	4,323	0.51%
2018/04/02	40	108.41	10	107.95	106.00	30	4,329	0.69%
2018/03/31	19	111.82	33.1	112.35	112.50	-14.1	4,275	-0.33%
2018/03/30	58	107.90	79	108.22	106.50	-21	4,145	-0.51%
2018/03/29	26	103.06	37	103.81	104.00	-11	3,932	-0.28%
2018/03/28	29	104.14	34	105.87	103.00	-5	3,907	-0.13%
2018/03/27	18	106.31	34.3	106.47	105.50	-16.3	3,857	-0.42%
2018/03/26	81	106.49	28.1	106.16	105.00	52.9	3,799	1.39%
2018/03/23	27	102.12	29	102.37	104.00	-2	3,745	-0.05%
2018/03/22	115.5	102.25	54	103.38	100.50	61.5	3,613	1.70%	大買/
2018/03/21	4	98.40	8	98.58	98.80	-4	3,393	-0.12%
2018/03/20	26	98.32	14.5	97.71	97.40	11.5	3,370	0.34%
2018/03/19	1	95.70	1	96.10	95.70	0	3,293	0.00%
2018/03/16	11	96.46	12	96.65	96.00	-1	3,317	-0.03%
2018/03/15	15	96.31	15	96.15	98.00	0	3,341	0.00%
2018/03/14	15	94.46	1	94.80	93.90	14	3,334	0.42%
2018/03/13	2	94.50	0	0.00	94.30	2	3,371	0.06%
2018/03/12	4.5	95.38	2	95.40	94.70	2.5	3,418	0.07%
2018/03/09	4	95.33	26	96.37	96.50	-22	3,496	-0.63%
2018/03/08	6	94.92	6	94.55	93.80	0	3,506	0.00%
2018/03/07	38	96.92	11	94.32	94.30	27	3,617	0.75%
2018/03/06	22	96.79	21.3	97.08	96.60	0.7	3,664	0.02%
2018/03/05	8	97.35	3	98.93	95.70	5	3,721	0.13%
2018/03/02	9	97.77	19	98.42	97.50	-10	3,718	-0.27%
2018/03/01	3	95.60	7	96.96	97.50	-4	3,698	-0.11%
2018/02/27	7	97.09	1	96.80	96.20	6	3,720	0.16%
2018/02/26	9	95.87	13	96.84	96.10	-4	3,760	-0.11%
2018/02/23	14	96.91	9	96.79	94.80	5	3,805	0.13%
2018/02/22	7	93.74	8	92.08	94.30	-1	3,791	-0.03%
2018/02/21	2	88.00	2	88.30	88.30	0	3,811	0.00%
2018/02/12	69	86.98	67.1	87.26	86.60	1.9	4,040	0.05%
2018/02/09	28	85.51	49	86.72	87.40	-21	4,214	-0.50%
2018/02/08	2	87.85	7	88.33	88.50	-5	4,247	-0.12%
2018/02/07	49	89.76	71	90.63	87.90	-22	4,269	-0.52%
2018/02/06	7	89.90	5	88.74	87.90	2	4,252	0.05%
2018/02/05	3	93.47	4	93.30	94.60	-1	4,241	-0.02%
2018/02/02	1	97.00	2	97.60	96.20	-1	4,265	-0.02%
2018/02/01	6	96.62	2	96.70	96.50	4	4,300	0.09%
2018/01/31	3	97.00	4	97.38	97.20	-1	4,300	-0.02%
2018/01/30	1	98.20	1	97.50	97.10	0	4,330	0.00%
2018/01/29	1	97.50	3	97.10	97.00	-2	4,462	-0.04%
2018/01/26	19	95.77	10	95.60	95.60	9	4,491	0.20%
2018/01/25	7	98.89	3	98.87	98.00	4	4,540	0.09%
2018/01/24	13	99.85	2	99.95	99.30	11	4,582	0.24%
2018/01/23	34	100.72	3	101.83	99.90	31	4,628	0.67%
2018/01/22	14	99.69	11	101.43	102.50	3	4,691	0.06%
2018/01/19	1	98.50	3	98.90	99.20	-2	4,837	-0.04%
2018/01/18	6.1	98.94	2	100.20	98.30	4.1	4,982	0.08%
2018/01/17	3	98.27	2	98.55	97.80	1	5,106	0.02%
2018/01/16	1	98.10	3	98.63	98.40	-2	5,334	-0.04%
2018/01/15	4	97.93	19	97.85	97.50	-15	5,339	-0.28%
2018/01/12	2	99.25	16	101.84	99.60	-14	5,333	-0.26%
2018/01/11	35	101.80	5	102.20	101.50	30	5,321	0.56%
2018/01/10	4	101.63	5	102.80	101.00	-1	5,287	-0.02%
2018/01/09	6	103.25	11	102.68	101.50	-5	5,296	-0.09%
2018/01/08	15.5	107.32	4	105.50	105.00	11.5	5,367	0.21%
2018/01/05	43	110.21	35	109.24	108.50	8	5,328	0.15%
2018/01/04	0	0.00	2	111.00	111.00	-2	5,032	-0.04%
2018/01/02	9	100.42	21	100.77	101.00	-12	5,046	-0.24%