鴻海 (2317)-合庫-西台中券商分點個股進出

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

鴻海

(2317)

可現股當沖

股價
169.5
漲跌
▲2.0
漲幅
+1.19%
成交量
124,570張
產業
上市其他電子類股
5924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－合庫-西台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

合庫-西台中券商分點個股進出
合庫-西台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	52.7	169.31	43.6	169.21	169.50	9.1	112,117	0.01%
2024/05/06	141.1	163.35	133.5	165.50	167.50	7.6	110,314	0.01%	大買/大賣/
2024/05/03	7.2	157.72	33	157.34	156.00	-25.8	107,787	-0.02%
2024/05/02	20.1	153.15	4	153.87	154.00	16	107,073	0.01%
2024/04/30	17.1	157.44	13.5	158.31	156.00	3.6	106,176	0.00%
2024/04/29	14.2	159.10	30.9	158.89	158.50	-16.7	105,289	-0.02%
2024/04/26	18.1	156.22	52	156.14	155.00	-33.9	104,036	-0.03%
2024/04/25	41.3	152.58	21.8	152.75	151.50	19.5	102,659	0.02%
2024/04/24	11.9	152.06	32.3	151.87	156.00	-20.4	101,157	-0.02%
2024/04/23	20.8	144.73	4.1	145.12	144.00	16.7	98,752	0.02%
2024/04/22	21.4	143.55	14.1	143.71	143.00	7.3	98,059	0.01%
2024/04/19	40.8	142.60	22.2	142.29	143.00	18.6	97,247	0.02%
2024/04/18	21.1	145.79	10.2	147.36	148.00	10.9	95,526	0.01%
2024/04/17	28.3	145.38	12.8	144.52	146.50	15.5	94,851	0.02%
2024/04/16	37.3	140.06	66.3	139.97	141.00	-29	93,480	-0.03%
2024/04/15	45.1	147.66	6.5	146.98	146.00	38.7	90,976	0.04%
2024/04/12	22.9	150.16	13.1	151.55	150.50	9.8	89,690	0.01%
2024/04/11	52.4	149.93	47.4	149.74	150.00	5.1	87,961	0.01%
2024/04/10	38.2	155.80	13.5	155.90	154.50	24.7	85,355	0.03%
2024/04/09	30.9	158.65	27.3	158.59	158.00	3.6	84,044	0.00%
2024/04/08	19	157.86	10.3	158.24	158.00	8.7	82,682	0.01%
2024/04/03	38.6	156.74	25.3	157.53	159.00	13.3	81,311	0.02%
2024/04/02	33.5	154.36	73.4	156.79	159.00	-40	79,344	-0.05%
2024/04/01	30.9	151.88	12.4	151.83	150.50	18.4	76,692	0.02%
2024/03/29	63.1	153.50	51.6	153.23	150.00	11.5	75,560	0.02%
2024/03/28	36.8	153.41	45.1	154.64	155.50	-8.3	73,210	-0.01%
2024/03/27	25.6	145.93	41.8	146.35	148.50	-16.2	70,339	-0.02%
2024/03/26	49	143.35	33.7	144.25	142.00	15.3	68,483	0.02%
2024/03/25	24.6	145.63	38.3	145.82	145.50	-13.7	66,381	-0.02%
2024/03/22	66.8	145.19	27.2	144.19	145.50	39.6	64,505	0.06%
2024/03/21	49	141.66	34.5	141.72	142.50	14.5	61,032	0.02%
2024/03/20	75.8	137.98	64.6	138.74	138.00	11.3	58,649	0.02%
2024/03/19	14	133.39	28.7	134.06	136.00	-14.7	55,781	-0.03%
2024/03/18	48.5	133.59	139.7	133.70	136.00	-91.2	53,182	-0.17%	大賣/
2024/03/15	64.5	131.48	269.3	131.30	132.00	-204.8	49,532	-0.41%	大賣/鉅額交易
2024/03/14	16	120.19	51.6	119.66	121.00	-35.6	43,236	-0.08%
2024/03/13	55.6	121.09	181	120.35	120.50	-125.4	40,314	-0.31%	大賣/鉅額交易
2024/03/12	22	116.06	130.7	116.09	119.00	-108.7	34,910	-0.31%	大賣/鉅額交易
2024/03/11	69.1	106.76	108.3	109.10	109.50	-39.2	29,389	-0.13%	大賣/
2024/03/08	71	106.46	1.2	105.08	105.00	69.8	27,431	0.25%
2024/03/07	25	107.52	15.4	107.66	107.50	9.6	26,533	0.04%
2024/03/06	2	106.50	9.3	106.59	106.50	-7.3	26,183	-0.03%
2024/03/05	6.1	107.16	13.9	107.15	106.50	-7.8	26,190	-0.03%
2024/03/04	13.2	105.89	133.2	105.84	106.50	-120	25,463	-0.47%	大賣/鉅額交易
2024/03/01	7	102.57	27.2	103.18	102.00	-20.2	24,125	-0.08%
2024/02/29	2.2	103.00	5	103.10	103.00	-2.8	24,041	-0.01%
2024/02/27	6	103.50	20.3	103.51	103.50	-14.3	23,750	-0.06%
2024/02/26	1	103.50	0.2	103.00	103.50	0.8	23,649	0.00%
2024/02/23	0	0.00	1.3	103.00	103.00	-1.3	23,790	-0.01%
2024/02/22	46	103.00	18	103.22	103.50	28	24,119	0.12%
2024/02/21	10.1	103.49	1	103.00	103.00	9.1	24,289	0.04%
2024/02/20	0	0.00	1	103.50	103.50	-1	24,762	0.00%
2024/02/19	4	102.13	5	102.50	103.00	-1	24,617	0.00%
2024/02/16	1	101.00	0.2	101.50	101.50	0.8	25,053	0.00%
2024/02/15	3	101.33	2	101.50	101.00	1	25,287	0.00%
2024/02/05	18	101.56	0	0.00	101.50	18	25,125	0.07%
2024/02/02	3	102.17	2	102.00	102.00	1	25,105	0.00%
2024/02/01	4	102.00	56.3	102.18	103.00	-52.3	25,344	-0.21%
2024/01/31	0	0.00	36.1	102.28	102.50	-36.1	25,428	-0.14%
2024/01/30	1	102.00	35.7	102.49	102.00	-34.7	25,581	-0.14%
2024/01/29	0	0.00	8	102.44	102.50	-8	25,927	-0.03%
2024/01/26	4	102.75	16.5	102.56	102.50	-12.5	26,364	-0.05%
2024/01/25	0	0.00	6.6	101.50	102.00	-6.6	26,353	-0.03%
2024/01/24	0	0.00	1	101.00	100.50	-1	26,387	0.00%
2024/01/23	1.1	100.98	0	100.50	101.00	1	27,103	0.00%
2024/01/22	3	100.00	1	100.00	99.90	2	29,035	0.01%
2024/01/19	10	100.50	4.1	100.25	100.50	5.9	29,204	0.02%
2024/01/18	10.7	99.51	41	99.15	99.90	-30.3	29,563	-0.10%
2024/01/17	16.8	99.18	103	99.03	98.60	-86.2	29,936	-0.29%	大賣/
2024/01/16	7	99.87	1	100.00	100.00	6	30,976	0.02%
2024/01/15	8.8	100.07	20	100.00	100.00	-11.3	31,922	-0.04%
2024/01/12	5	100.60	0	0.00	100.50	5	32,081	0.02%
2024/01/11	9	99.95	6.2	100.03	100.50	2.8	32,209	0.01%
2024/01/10	2.3	100.50	0	0.00	100.00	2.3	32,083	0.01%
2024/01/09	1.1	101.02	0	0.00	101.00	1.1	31,963	0.00%
2024/01/08	4.1	102.26	0	0.00	101.50	4.1	31,828	0.01%
2024/01/05	0	0.00	2	104.00	104.00	-2	31,693	-0.01%
2024/01/03	1.1	104.50	0	0.00	104.50	1.1	32,154	0.00%
2024/01/02	1	104.50	3	105.00	105.00	-2	32,305	-0.01%
2023/12/29	0	0.00	15	104.40	104.50	-15	32,250	-0.05%
2023/12/28	1	103.50	8	103.56	104.00	-7	32,274	-0.02%
2023/12/26	0	0.00	4.2	103.50	104.00	-4.2	32,097	-0.01%
2023/12/25	9	103.50	1.5	103.56	103.50	7.5	32,284	0.02%
2023/12/22	0	0.00	17	103.03	103.50	-17	32,363	-0.05%
2023/12/21	1	103.00	7	103.21	103.50	-6	32,468	-0.02%
2023/12/20	1	104.50	34.5	103.24	104.50	-33.5	32,160	-0.10%
2023/12/19	2	101.75	0.5	101.50	102.50	1.5	31,507	0.00%
2023/12/18	2	101.50	6.1	101.99	102.00	-4.1	31,329	-0.01%
2023/12/15	6	101.42	3.3	101.20	101.50	2.7	31,177	0.01%
2023/12/14	4.1	101.74	8	101.56	102.00	-3.9	30,726	-0.01%
2023/12/13	1	101.00	12	101.00	101.00	-11	30,500	-0.04%
2023/12/12	13.6	101.00	3	100.83	101.00	10.6	30,839	0.03%
2023/12/11	42.5	100.75	7	101.00	101.00	35.5	30,769	0.12%
2023/12/08	71.1	101.21	6	101.00	101.50	65.1	30,658	0.21%
2023/12/07	102	101.10	1.2	100.63	101.00	100.8	30,887	0.33%	大買/
2023/12/06	27.9	101.03	1	101.50	101.00	26.9	30,950	0.09%
2023/12/05	6.5	101.00	0	0.00	101.00	6.5	30,895	0.02%
2023/12/04	4.4	100.77	5	101.00	101.00	-0.6	30,773	0.00%
2023/12/01	7.1	100.93	5	100.50	100.50	2.1	30,811	0.01%
2023/11/30	1	101.50	4.7	101.57	101.50	-3.7	30,592	-0.01%
2023/11/29	2	102.00	2.1	102.00	102.00	-0.1	30,267	0.00%
2023/11/28	0	0.00	4.2	102.50	102.50	-4.2	29,970	-0.01%
2023/11/27	8.2	101.82	6	102.33	101.50	2.2	30,482	0.01%
2023/11/24	7	101.93	1.5	101.67	101.50	5.5	30,442	0.02%
2023/11/22	14	103.04	1.3	103.15	102.00	12.7	31,063	0.04%
2023/11/21	10	102.00	22	102.16	102.50	-12	30,942	-0.04%
2023/11/20	6.1	101.00	10	101.30	101.00	-3.9	31,170	-0.01%
2023/11/17	18.3	102.35	26.8	102.65	102.50	-8.6	30,949	-0.03%
2023/11/16	11	101.00	4.7	101.00	101.00	6.3	30,387	0.02%
2023/11/15	23.2	100.37	2	100.25	100.50	21.2	30,054	0.07%
2023/11/14	4	100.00	17.2	100.11	100.00	-13.2	29,488	-0.04%
2023/11/13	2.1	97.62	1.1	97.85	97.70	1	29,120	0.00%
2023/11/10	4.7	97.35	23	97.54	97.20	-18.3	29,544	-0.06%
2023/11/09	11	97.96	2.2	98.10	97.90	8.8	30,337	0.03%
2023/11/08	2.2	96.32	1.4	97.08	97.00	0.8	30,321	0.00%
2023/11/07	2.5	95.86	4.1	95.83	96.10	-1.6	30,373	-0.01%
2023/11/06	17.4	96.60	4.4	96.82	96.40	13	30,281	0.04%
2023/11/03	17.2	95.56	2.4	95.73	95.80	14.8	29,982	0.05%
2023/11/02	4	96.80	3.2	96.91	97.00	0.8	29,758	0.00%
2023/11/01	9.6	95.89	4	96.23	95.60	5.6	30,097	0.02%
2023/10/31	15.1	96.07	12.3	96.14	96.50	2.8	30,309	0.01%
2023/10/30	160.3	96.13	19	94.74	94.50	141.2	29,933	0.47%	大買/鉅額交易
2023/10/27	33.2	98.58	8	98.45	98.20	25.2	28,083	0.09%
2023/10/26	24.3	98.33	2.2	98.34	98.50	22.1	28,036	0.08%
2023/10/25	31.3	99.08	6.2	98.92	99.00	25.1	27,773	0.09%
2023/10/24	104.7	98.31	3	98.80	98.30	101.7	27,620	0.37%	大買/鉅額交易
2023/10/23	101.7	101.27	9.2	101.00	100.50	92.5	26,288	0.35%	大買/
2023/10/20	4.3	103.29	8	103.88	103.50	-3.7	25,919	-0.01%
2023/10/19	9.4	103.64	0	0.00	103.50	9.4	25,714	0.04%
2023/10/18	2	105.00	4	105.88	105.50	-2	25,514	-0.01%
2023/10/17	5	106.80	1.3	106.62	106.50	3.7	25,614	0.01%
2023/10/16	7.3	107.41	1	107.00	107.00	6.3	26,265	0.02%
2023/10/13	0	0.00	8	107.19	107.50	-8	26,851	-0.03%
2023/10/12	1	107.00	119.1	106.91	107.00	-118.1	27,096	-0.44%	大賣/鉅額交易
2023/10/11	0.1	106.00	13.8	106.08	106.00	-13.7	27,348	-0.05%
2023/10/06	11	105.45	1.3	105.50	105.50	9.7	27,369	0.04%
2023/10/05	0.3	103.50	5	103.30	103.50	-4.7	27,528	-0.02%
2023/10/04	2.2	103.00	2	103.00	103.00	0.2	27,645	0.00%
2023/10/03	3.2	104.00	1	103.50	104.00	2.2	27,599	0.01%
2023/10/02	1.4	104.50	0	0.00	104.50	1.4	27,816	0.01%
2023/09/28	5.4	103.53	1.2	103.50	104.00	4.2	28,735	0.01%
2023/09/27	0.1	104.50	1.1	104.00	104.00	-1	29,226	0.00%
2023/09/26	2.9	104.20	160.1	104.48	104.00	-157.3	30,286	-0.52%	大賣/鉅額交易
2023/09/25	1	105.00	0.3	105.50	105.50	0.7	31,242	0.00%
2023/09/22	43.1	105.00	2.5	105.50	105.00	40.6	31,773	0.13%
2023/09/21	48.6	105.05	5.4	105.37	105.00	43.2	32,181	0.13%
2023/09/20	3	106.33	1	106.00	106.00	2	32,555	0.01%
2023/09/19	0	0.00	8.4	107.00	106.50	-8.4	33,360	-0.03%
2023/09/18	2.2	106.04	2	106.50	106.50	0.2	34,796	0.00%
2023/09/15	122	106.00	2	106.00	106.00	120	35,058	0.34%	大買/鉅額交易
2023/09/14	1	106.50	3	106.17	106.50	-2	34,962	-0.01%
2023/09/13	4.2	106.00	0	106.00	106.00	4.2	35,116	0.01%
2023/09/12	1	107.00	58	107.01	107.50	-57	35,594	-0.16%
2023/09/11	40	105.00	2	105.00	105.00	38	35,679	0.11%
2023/09/07	11.6	105.52	6	105.58	105.50	5.6	36,936	0.02%
2023/09/06	32	106.00	0	0.00	106.00	32	38,325	0.08%
2023/09/05	3	106.67	2	106.50	107.00	1	38,319	0.00%
2023/09/04	2.4	106.02	6.4	106.03	106.50	-4	38,384	-0.01%
2023/09/01	1	107.50	5	106.60	107.50	-4	38,403	-0.01%
2023/08/31	3.1	106.02	21.1	107.00	106.50	-18	38,772	-0.05%
2023/08/30	22.1	106.03	1	106.50	106.00	21.1	38,234	0.06%
2023/08/29	15	105.81	30	105.97	106.00	-15.1	38,783	-0.04%
2023/08/28	1	109.00	2	108.50	108.00	-1	38,485	0.00%
2023/08/25	4.2	108.14	0	0.00	108.00	4.2	39,185	0.01%
2023/08/24	5.3	109.19	77.6	109.71	109.50	-72.3	40,302	-0.18%
2023/08/23	3	106.50	0	0.00	106.50	3	40,756	0.01%
2023/08/22	1.2	106.46	0.2	106.50	106.50	1	41,061	0.00%
2023/08/21	1	106.00	1.8	106.09	106.00	-0.8	41,271	0.00%
2023/08/18	13.1	106.00	1	106.00	106.00	12.1	41,354	0.03%
2023/08/17	2.7	106.42	17	106.44	106.50	-14.4	41,432	-0.03%
2023/08/16	49	105.82	5.8	105.87	105.50	43.2	41,323	0.10%
2023/08/15	68.1	107.14	0.2	107.50	107.00	67.9	41,146	0.16%
2023/08/14	0	0.00	6	109.75	110.00	-6	40,542	-0.01%
2023/08/11	18.1	108.96	4	109.38	108.50	14.1	40,690	0.03%
2023/08/10	0	0.00	5	109.70	110.00	-5	41,012	-0.01%
2023/08/09	11	110.95	24	110.79	110.50	-13	41,109	-0.03%
2023/08/08	2	110.50	1.7	110.18	110.50	0.3	41,947	0.00%
2023/08/07	10	111.20	1	112.00	109.50	9	41,823	0.02%
2023/08/04	1.2	111.00	4	110.50	111.00	-2.8	41,358	-0.01%
2023/08/02	44.7	108.29	0.8	108.50	108.00	43.9	41,384	0.11%
2023/08/01	0.2	110.50	18	109.75	110.50	-17.8	40,993	-0.04%
2023/07/31	8	109.44	14	109.21	108.50	-6	40,803	-0.01%
2023/07/28	9.1	110.17	7	109.64	109.50	2.1	40,510	0.01%
2023/07/27	1.1	111.47	5	111.50	110.50	-3.9	40,589	-0.01%
2023/07/26	4	111.75	2	111.50	111.50	2	40,899	0.00%
2023/07/25	6.1	111.42	18.9	111.19	112.00	-12.8	40,721	-0.03%
2023/07/24	1.4	107.61	2	108.00	108.00	-0.6	39,989	0.00%
2023/07/21	8	108.00	187.1	107.50	107.50	-179.1	40,226	-0.45%	大賣/鉅額交易
2023/07/20	1.4	108.50	6.4	108.53	108.00	-5	40,260	-0.01%
2023/07/19	8.1	110.12	5.2	109.98	108.50	2.9	40,018	0.01%
2023/07/18	9.1	112.33	12.5	112.38	112.00	-3.5	39,654	-0.01%
2023/07/17	1	110.00	2.9	110.00	110.50	-1.9	39,110	0.00%
2023/07/14	4	108.13	16.1	108.93	109.50	-12.1	38,735	-0.03%
2023/07/13	4.6	108.07	13.8	107.82	107.00	-9.2	38,284	-0.02%
2023/07/12	4.3	107.24	6.8	106.92	107.50	-2.6	38,042	-0.01%
2023/07/11	5.5	104.84	2	104.50	105.00	3.5	37,842	0.01%
2023/07/10	11.1	104.78	15.3	105.51	104.50	-4.1	37,828	-0.01%
2023/07/07	1.4	105.44	18	105.14	105.50	-16.7	37,756	-0.04%
2023/07/06	27.7	105.96	39	105.53	105.50	-11.3	37,732	-0.03%
2023/07/05	45.2	108.89	19.9	108.42	108.50	25.3	36,789	0.07%
2023/07/04	41.5	111.19	5	110.30	110.00	36.5	36,139	0.10%
2023/07/03	14.6	114.35	13.2	114.58	115.00	1.4	35,462	0.00%
2023/06/30	7.2	112.15	60	112.07	113.00	-52.9	34,309	-0.15%
2023/06/29	52.5	113.92	1.5	114.47	113.00	51	33,829	0.15%
2023/06/28	16.7	115.11	9.1	115.05	115.00	7.6	33,522	0.02%
2023/06/27	90.5	115.36	34.3	115.25	114.00	56.2	33,179	0.17%
2023/06/26	59.5	115.36	128	115.09	115.50	-68.5	32,601	-0.21%	大賣/
2023/06/21	4.5	112.50	7.6	112.70	113.00	-3.1	32,082	-0.01%
2023/06/20	21	112.50	3	112.33	112.50	18	32,028	0.06%
2023/06/19	5	112.10	13.2	112.34	112.50	-8.2	31,892	-0.03%
2023/06/16	9.1	111.67	14.4	112.14	111.00	-5.3	31,825	-0.02%
2023/06/15	24.7	111.93	2.1	111.73	111.50	22.6	31,398	0.07%
2023/06/14	13.4	112.47	13.3	112.69	112.50	0.2	31,855	0.00%
2023/06/13	40	112.46	17.1	112.58	112.50	22.9	31,723	0.07%
2023/06/12	10.2	110.99	25.1	110.20	110.50	-14.9	30,901	-0.05%
2023/06/09	0	0.00	3	107.67	108.00	-3	29,760	-0.01%
2023/06/08	2.2	107.47	3.4	107.00	107.00	-1.3	29,876	0.00%
2023/06/07	0.5	108.00	3.4	107.56	108.00	-2.9	30,051	-0.01%
2023/06/06	1.1	106.52	9	106.44	107.00	-8	30,703	-0.03%
2023/06/05	11	108.41	5	107.90	107.50	6	30,622	0.02%
2023/06/02	17.3	108.38	19.4	108.26	108.00	-2.1	31,419	-0.01%
2023/06/01	6	106.50	9.5	107.26	108.00	-3.5	31,156	-0.01%
2023/05/31	15.5	106.53	18	106.64	106.50	-2.5	30,871	-0.01%
2023/05/30	27.2	106.96	37.5	106.83	107.00	-10.3	30,356	-0.03%
2023/05/29	6.2	104.15	33.8	104.69	105.50	-27.6	29,635	-0.09%
2023/05/26	3.6	102.33	3.1	102.50	102.50	0.4	29,233	0.00%
2023/05/25	16.2	102.51	1	102.50	102.50	15.2	28,999	0.05%
2023/05/24	0.9	103.00	8	102.50	103.00	-7.1	28,936	-0.02%
2023/05/23	2.4	102.58	5	102.60	102.50	-2.6	28,904	-0.01%
2023/05/22	0	103.00	5	102.60	103.00	-5	28,907	-0.02%
2023/05/19	2	102.75	9	102.67	103.00	-7	29,083	-0.02%
2023/05/18	2	103.00	3	103.17	103.00	-1	29,193	0.00%
2023/05/17	2.2	102.27	1	102.50	102.50	1.2	29,333	0.00%
2023/05/16	12.6	102.42	1	102.00	102.00	11.6	28,993	0.04%
2023/05/15	14.1	102.00	1	102.00	102.00	13.1	28,601	0.05%
2023/05/12	4	105.63	1	106.00	102.50	3	28,557	0.01%
2023/05/11	4	105.63	1	106.00	105.00	3	27,867	0.01%
2023/05/10	3.2	106.50	3	106.50	106.50	0.2	27,910	0.00%
2023/05/09	1	106.50	3.2	106.31	106.50	-2.2	28,140	-0.01%
2023/05/08	0.5	105.00	1	105.00	105.00	-0.5	28,301	0.00%
2023/05/05	0	0.00	1	105.00	105.00	-1	28,849	0.00%
2023/05/04	3	105.33	1	105.00	105.00	2	29,465	0.01%
2023/05/03	3.3	105.50	9.1	105.66	105.50	-5.8	29,917	-0.02%
2023/05/02	11	106.00	30.1	104.92	106.00	-19.1	30,781	-0.06%
2023/04/27	12	103.08	0	0.00	103.50	12	31,454	0.04%
2023/04/26	4	103.87	3	103.83	103.50	1	31,624	0.00%
2023/04/25	12	103.00	3	103.17	103.00	9	31,354	0.03%
2023/04/21	7	104.43	6.1	104.43	104.00	0.9	31,240	0.00%
2023/04/20	1.2	104.42	6	104.17	104.50	-4.8	31,018	-0.02%
2023/04/19	5	103.70	10	104.40	104.00	-5	31,244	-0.02%
2023/04/18	0	0.00	3.3	104.00	104.50	-3.3	31,266	-0.01%
2023/04/17	4.2	104.36	2.2	104.05	104.00	2	31,594	0.01%
2023/04/14	1	104.00	9	104.00	104.50	-8	32,030	-0.02%
2023/04/13	5	103.00	16.1	102.69	103.00	-11.1	32,380	-0.03%
2023/04/12	4	103.00	0	0.00	102.50	4	32,302	0.01%
2023/04/11	9	103.22	2	103.75	103.50	7	32,585	0.02%
2023/04/10	5.3	103.12	1	103.00	103.00	4.3	32,478	0.01%
2023/04/07	5	103.50	3.5	103.43	103.00	1.5	32,418	0.00%
2023/04/06	4.1	103.63	90	104.50	103.50	-85.9	32,371	-0.27%
2023/03/31	4	104.25	0	0.00	104.00	4	31,976	0.01%
2023/03/30	21	103.52	0	104.00	104.50	21	32,025	0.07%
2023/03/29	6.4	103.50	1.8	103.50	103.50	4.6	32,165	0.01%
2023/03/28	2.4	103.50	1.1	103.55	103.00	1.3	32,556	0.00%
2023/03/27	16	104.09	0	105.00	103.50	16	32,645	0.05%
2023/03/24	12	105.00	18.7	104.99	105.50	-6.7	33,306	-0.02%
2023/03/23	21	103.50	8	103.56	103.50	13	32,568	0.04%
2023/03/22	1.3	103.51	6.4	103.83	103.50	-5.1	32,454	-0.02%
2023/03/21	0	0.00	2.2	103.67	103.50	-2.2	32,672	-0.01%
2023/03/20	10.1	103.05	1	103.00	102.50	9.1	32,644	0.03%
2023/03/17	0	0.00	16.3	103.78	103.50	-16.3	32,828	-0.05%
2023/03/16	18.1	102.47	0.2	103.00	102.00	17.9	32,303	0.06%
2023/03/15	4	102.75	4.2	102.74	102.50	-0.2	32,585	0.00%
2023/03/14	8.2	102.12	0.1	102.50	102.00	8.1	33,160	0.02%
2023/03/13	8	102.37	10	101.95	103.00	-2	33,434	-0.01%
2023/03/10	13.1	102.00	8	102.00	102.00	5.1	34,333	0.01%
2023/03/09	29.7	102.82	5	102.50	102.50	24.7	34,973	0.07%
2023/03/08	9.4	104.32	24	104.50	104.00	-14.6	35,167	-0.04%
2023/03/07	6.1	105.23	26.3	104.84	105.00	-20.2	35,211	-0.06%
2023/03/06	2	104.00	14.9	103.46	103.50	-12.9	34,782	-0.04%
2023/03/03	6.4	103.00	16	103.31	102.50	-9.6	34,733	-0.03%
2023/03/02	12.1	102.50	6	102.42	102.50	6.1	34,949	0.02%
2023/03/01	3.1	101.18	11.3	101.85	102.00	-8.2	35,010	-0.02%
2023/02/24	21.7	101.70	8.2	102.68	101.00	13.5	34,736	0.04%
2023/02/23	4	102.50	2	102.75	103.00	2	34,341	0.01%
2023/02/22	11.6	101.65	6.4	101.69	102.00	5.2	34,713	0.01%
2023/02/21	2.2	102.77	0	0.00	102.50	2.2	34,783	0.01%
2023/02/20	18.3	103.28	1	103.00	103.00	17.3	35,331	0.05%
2023/02/17	31	103.00	16	102.78	103.50	15	35,745	0.04%
2023/02/16	112	103.01	6.7	103.30	103.50	105.4	36,384	0.29%	大買/鉅額交易
2023/02/15	9.2	102.16	7	102.21	102.50	2.2	37,202	0.01%
2023/02/14	9.2	101.78	4	102.00	102.00	5.2	37,250	0.01%
2023/02/13	0.4	101.50	3.2	101.34	101.00	-2.8	37,616	-0.01%
2023/02/10	5.2	101.50	10.3	101.50	101.50	-5.1	37,809	-0.01%
2023/02/09	3.1	101.16	3.7	100.99	101.00	-0.7	38,059	0.00%
2023/02/08	3.1	100.67	2	100.50	100.50	1.1	38,379	0.00%
2023/02/07	10	100.85	6	101.25	100.50	4	38,627	0.01%
2023/02/06	12.6	101.66	24	101.58	101.50	-11.4	38,581	-0.03%
2023/02/03	11.4	99.65	1	99.70	99.60	10.4	38,523	0.03%
2023/02/02	15.3	100.24	0	0.00	100.00	15.3	38,531	0.04%
2023/02/01	10.2	100.11	1	100.50	100.00	9.2	38,077	0.02%
2023/01/31	2.3	100.04	16.4	100.07	99.70	-14.1	37,933	-0.04%
2023/01/30	21.5	98.46	0.3	99.33	98.10	21.2	37,093	0.06%
2023/01/17	7.5	98.28	0.8	98.43	98.10	6.7	36,341	0.02%
2023/01/16	13.2	98.53	0.4	98.64	98.10	12.8	36,361	0.04%
2023/01/13	0.3	98.97	3	98.73	98.60	-2.7	36,315	-0.01%
2023/01/12	8.4	98.94	0	0.00	98.60	8.4	36,978	0.02%
2023/01/11	2.6	99.59	2	99.50	99.10	0.6	37,569	0.00%
2023/01/10	0	99.30	3	99.37	99.40	-3	37,879	-0.01%
2023/01/09	4.3	99.21	1	99.30	99.10	3.3	38,027	0.01%
2023/01/06	5.4	98.59	1.2	98.70	98.40	4.3	37,890	0.01%
2023/01/05	22.5	98.28	7	98.10	98.00	15.5	38,045	0.04%
2023/01/04	29.5	98.15	18	98.12	98.10	11.5	38,079	0.03%
2023/01/03	25.2	98.80	17	98.82	99.10	8.2	38,013	0.02%
2022/12/30	1.1	99.90	3	99.97	99.90	-2	37,602	-0.01%
2022/12/29	20.8	99.75	10	99.80	99.70	10.8	37,753	0.03%
2022/12/28	2.2	100.27	5	100.00	100.50	-2.8	38,005	-0.01%
2022/12/27	7.1	100.72	0	0.00	100.50	7.1	37,915	0.02%
2022/12/26	2	101.00	0	0.00	101.00	2	38,115	0.01%
2022/12/23	6	100.33	1	101.00	101.00	5	38,434	0.01%
2022/12/22	2	100.50	6	100.75	101.00	-4	38,849	-0.01%
2022/12/21	5.3	100.14	0	0.00	100.00	5.3	39,308	0.01%
2022/12/20	25.2	100.66	2	100.00	100.00	23.2	39,198	0.06%
2022/12/19	5.1	101.01	2	100.75	101.50	3.1	39,135	0.01%
2022/12/16	9.5	100.84	2	100.75	100.50	7.5	38,899	0.02%
2022/12/15	2	101.50	3	102.00	101.50	-1	38,102	0.00%
2022/12/14	4	102.25	0	0.00	102.50	4	38,124	0.01%
2022/12/13	14.5	101.31	2	101.50	101.00	12.5	38,141	0.03%
2022/12/12	7.1	101.65	4.3	101.42	102.00	2.8	37,850	0.01%
2022/12/09	20	102.10	0	0.00	102.00	20	38,145	0.05%
2022/12/08	4	101.63	5.1	102.00	101.50	-1.1	37,890	0.00%
2022/12/07	6.8	102.67	13	102.81	102.00	-6.2	37,817	-0.02%
2022/12/06	17.3	103.38	17	103.35	103.00	0.3	37,621	0.00%
2022/12/05	18	106.28	4.2	106.15	105.50	13.8	37,014	0.04%
2022/12/02	20	105.35	43.6	105.46	105.50	-23.6	36,500	-0.06%
2022/12/01	9	102.67	9	102.39	103.00	0	35,734	0.00%
2022/11/30	10	100.85	9.5	101.11	100.50	0.5	34,905	0.00%
2022/11/29	6.3	99.91	5	99.88	100.00	1.3	34,038	0.00%
2022/11/28	16.3	100.00	0.1	100.00	100.00	16.2	33,757	0.05%
2022/11/25	2.2	100.50	1	100.50	100.50	1.2	33,605	0.00%
2022/11/24	8.5	100.21	0	0.00	101.00	8.5	33,507	0.03%
2022/11/23	3.5	100.88	0	0.00	100.50	3.5	33,169	0.01%
2022/11/22	5	100.10	6	100.50	100.50	-1	33,091	0.00%
2022/11/21	6.5	100.31	0	0.00	100.00	6.5	32,902	0.02%
2022/11/18	11	101.14	6	100.58	100.50	5	32,636	0.02%
2022/11/17	14.4	101.47	14	101.21	101.50	0.4	32,326	0.00%
2022/11/16	8	101.81	5	102.10	101.50	3	32,188	0.01%
2022/11/15	5	101.70	5	101.50	101.50	0	31,685	0.00%
2022/11/14	19.2	100.01	9	101.00	101.50	10.2	31,198	0.03%
2022/11/11	85.8	100.46	3	100.50	100.00	82.8	30,512	0.27%
2022/11/10	17.2	100.71	0	0.00	100.50	17.2	29,543	0.06%
2022/11/09	6	101.67	10	102.30	102.50	-4	29,373	-0.01%
2022/11/08	11.1	100.00	0.2	100.50	100.00	10.9	29,190	0.04%
2022/11/07	12	100.13	3	99.93	100.00	9	29,498	0.03%
2022/11/04	17.2	99.97	1	99.90	100.50	16.2	29,858	0.05%
2022/11/03	17.1	100.94	1	101.00	101.00	16.1	29,990	0.05%
2022/11/02	14	101.43	3	101.50	102.00	11	29,765	0.04%
2022/11/01	22.4	101.19	8	101.13	101.50	14.4	29,668	0.05%
2022/10/31	12.6	101.94	3	102.67	102.50	9.6	29,304	0.03%
2022/10/28	1.2	103.09	19	104.00	104.00	-17.8	29,222	-0.06%
2022/10/27	0	0.00	5.1	104.60	104.00	-5.1	29,368	-0.02%
2022/10/26	0	0.00	2.3	103.93	104.00	-2.3	29,519	-0.01%
2022/10/25	7	102.14	2	103.25	103.50	5	29,293	0.02%
2022/10/24	2.3	103.06	0	0.00	103.00	2.3	29,045	0.01%
2022/10/21	5	102.30	2	102.75	103.50	3	28,923	0.01%
2022/10/20	30.3	101.42	5	102.40	102.50	25.3	29,034	0.09%
2022/10/19	4	103.25	0	0.00	103.00	4	28,453	0.01%
2022/10/18	19.4	103.83	3	103.67	103.50	16.4	28,204	0.06%
2022/10/17	16	104.91	2	105.00	105.00	14	28,041	0.05%
2022/10/14	1	104.50	4.1	105.00	105.00	-3.1	27,956	-0.01%
2022/10/13	17	103.44	16	103.59	103.50	1	28,122	0.00%
2022/10/12	8	103.06	1	104.00	103.00	7	27,974	0.03%
2022/10/11	9	104.33	4	104.50	104.00	5	27,628	0.02%
2022/10/07	9.6	107.24	4	107.38	107.50	5.6	27,413	0.02%
2022/10/06	1	107.50	7	107.43	107.50	-6	27,815	-0.02%
2022/10/05	7	106.50	14.1	106.50	107.00	-7.1	27,893	-0.03%
2022/10/04	6	102.25	3	102.50	102.50	3	27,455	0.01%
2022/10/03	7	101.36	21.5	101.00	101.00	-14.5	27,474	-0.05%
2022/09/30	3.1	101.34	10	100.00	102.00	-6.9	27,695	-0.02%
2022/09/29	5	101.40	3	101.67	101.50	2	27,913	0.01%
2022/09/28	12.4	101.39	1.1	103.09	100.50	11.3	28,002	0.04%
2022/09/27	1.1	103.55	1.2	103.63	103.50	-0.1	27,942	0.00%
2022/09/26	9.2	104.65	8.6	104.40	104.00	0.6	28,760	0.00%
2022/09/23	2	106.75	0	0.00	106.50	2	29,122	0.01%
2022/09/22	5	106.60	0.2	107.00	107.00	4.8	29,606	0.02%
2022/09/21	2	107.75	0.5	107.50	107.00	1.5	29,763	0.01%
2022/09/20	0	0.00	3	108.50	108.50	-3	29,793	-0.01%
2022/09/19	0.1	107.00	0	0.00	107.00	0.1	29,797	0.00%
2022/09/16	6	107.00	0	0.00	107.50	6	30,004	0.02%
2022/09/15	0.5	108.50	2.1	108.00	108.00	-1.6	30,148	-0.01%
2022/09/14	7	107.50	1.5	107.67	107.50	5.5	30,383	0.02%
2022/09/13	0	0.00	11	109.32	110.00	-11	30,584	-0.04%
2022/09/12	1	108.00	0	0.00	108.50	1	30,594	0.00%
2022/09/08	2	106.75	0	0.00	107.00	2	31,113	0.01%
2022/09/07	6.1	106.68	0	0.00	106.00	6.1	31,387	0.02%
2022/09/06	1.5	108.34	1	108.00	108.50	0.4	31,270	0.00%
2022/09/05	0.2	108.00	5	108.00	108.00	-4.8	31,528	-0.02%
2022/09/02	24.2	107.54	0	0.00	107.50	24.2	31,931	0.08%
2022/09/01	13.1	107.58	0.2	107.50	107.50	12.9	32,046	0.04%
2022/08/31	1.1	108.55	2	108.25	109.00	-0.9	31,915	0.00%
2022/08/30	5	108.10	1	108.50	108.50	4	31,741	0.01%
2022/08/29	11.8	108.16	3	108.00	108.00	8.8	32,006	0.03%
2022/08/26	3.1	109.84	9	109.78	110.50	-5.9	32,155	-0.02%
2022/08/25	15	110.00	10	110.00	109.50	5	32,478	0.02%
2022/08/24	9.1	109.67	2.5	109.10	109.50	6.6	33,426	0.02%
2022/08/23	1	110.00	2	110.00	110.00	-1	34,509	0.00%
2022/08/22	0.3	110.50	1	110.50	111.00	-0.7	34,940	0.00%
2022/08/19	0.1	111.50	0.5	111.50	111.00	-0.4	35,525	0.00%
2022/08/18	2	111.75	4	111.38	112.00	-2	35,898	-0.01%
2022/08/17	0	0.00	5.2	112.00	112.50	-5.2	36,728	-0.01%
2022/08/16	6.6	111.02	6.9	111.29	111.00	-0.3	36,840	0.00%
2022/08/15	7	111.93	3	112.00	112.00	4	36,930	0.01%
2022/08/12	5.1	112.61	33	113.27	112.50	-27.9	37,208	-0.08%
2022/08/11	1	111.00	44.8	112.17	113.00	-43.8	37,022	-0.12%
2022/08/10	4	109.88	19.4	109.97	110.00	-15.4	36,918	-0.04%
2022/08/09	0	0.00	13	108.69	109.00	-13	36,398	-0.04%
2022/08/08	2.6	107.15	1	108.00	108.00	1.6	36,343	0.00%
2022/08/05	21	108.50	1.2	108.50	108.00	19.8	36,295	0.05%
2022/08/04	5	107.00	0.4	108.00	108.00	4.6	36,249	0.01%
2022/08/03	1	107.50	0	0.00	108.50	1	35,932	0.00%
2022/08/02	19.2	107.00	8	107.88	108.00	11.2	35,709	0.03%
2022/08/01	2.1	108.52	10	108.50	109.00	-7.9	35,441	-0.02%
2022/07/29	0.3	109.00	1	109.00	109.00	-0.8	35,652	0.00%
2022/07/28	1	108.50	1	108.50	108.50	0	35,867	0.00%
2022/07/27	3	108.00	45	108.54	108.00	-42	36,003	-0.12%
2022/07/26	2	108.00	40.2	107.75	108.00	-38.2	35,778	-0.11%
2022/07/25	12	107.54	1.3	107.88	107.50	10.7	35,635	0.03%
2022/07/22	1	106.00	5.4	106.09	106.00	-4.4	35,447	-0.01%
2022/07/21	0.3	104.50	1.6	105.00	105.50	-1.3	35,462	0.00%
2022/07/20	41.1	104.01	6	104.50	103.50	35.1	35,419	0.10%
2022/07/19	2	103.75	3	104.00	104.00	-1	35,511	0.00%
2022/07/18	4.1	104.76	20	104.75	105.00	-15.9	35,446	-0.04%
2022/07/15	1	105.50	5	105.00	105.00	-4	35,469	-0.01%
2022/07/14	11.1	104.32	12	105.00	105.00	-0.9	35,384	0.00%
2022/07/13	3	103.00	67	103.29	102.50	-64	34,910	-0.18%
2022/07/12	6.1	100.34	2	100.50	100.50	4.1	34,569	0.01%
2022/07/11	2	101.00	1	101.00	101.00	1	34,330	0.00%
2022/07/08	7.3	103.04	2	103.00	102.00	5.3	34,172	0.02%
2022/07/07	1.1	102.55	3	103.00	103.50	-1.9	33,867	-0.01%
2022/07/06	13.1	101.31	0.4	102.25	100.50	12.7	33,478	0.04%
2022/07/05	12.1	101.71	3	101.85	102.50	9.1	33,199	0.03%
2022/07/04	55.5	100.50	1.6	100.19	100.00	53.9	32,860	0.16%
2022/07/01	18.9	106.91	40	106.63	106.00	-21.1	32,262	-0.07%
2022/06/30	36.2	109.35	10.4	109.99	109.00	25.8	31,744	0.08%
2022/06/29	4	111.00	1	111.00	111.00	3	31,393	0.01%
2022/06/28	1	111.50	10	111.85	112.00	-9	31,168	-0.03%
2022/06/27	5.2	111.69	7	111.50	111.00	-1.8	31,040	-0.01%
2022/06/24	1.2	109.58	6.1	109.91	110.00	-4.9	30,863	-0.02%
2022/06/23	6.7	108.49	4	108.25	108.00	2.7	30,701	0.01%
2022/06/22	4.7	109.55	1	110.50	109.50	3.7	30,281	0.01%
2022/06/21	1	111.00	3.3	111.65	112.00	-2.3	30,597	-0.01%
2022/06/20	2	109.25	4.7	110.14	109.00	-2.7	30,276	-0.01%
2022/06/17	13.4	109.74	11	110.09	109.50	2.4	30,071	0.01%
2022/06/16	16.2	111.53	0	0.00	111.50	16.2	29,597	0.05%
2022/06/15	3	111.67	11	112.00	112.00	-8	30,439	-0.03%
2022/06/14	5.3	110.70	4.1	110.65	111.50	1.2	30,755	0.00%
2022/06/13	104.1	111.76	0	0.00	111.50	104.1	30,823	0.34%	大買/鉅額交易
2022/06/10	9	114.61	8	114.44	114.00	1	30,587	0.00%
2022/06/09	2.5	114.58	3	115.00	115.50	-0.5	30,617	0.00%
2022/06/08	4	114.25	5	114.20	114.00	-1	30,518	0.00%
2022/06/07	68.7	113.93	19	114.11	113.50	49.7	30,625	0.16%
2022/06/06	101.3	115.48	110.7	114.95	115.50	-9.4	30,483	-0.03%	大買/大賣/
2022/06/02	7.1	114.89	8	114.63	114.00	-0.9	30,890	0.00%
2022/06/01	6	114.58	29.7	114.97	114.50	-23.7	31,010	-0.08%
2022/05/31	12.3	111.96	35	111.80	113.00	-22.7	30,133	-0.08%
2022/05/30	3.4	109.75	22.8	110.00	110.50	-19.4	28,871	-0.07%
2022/05/27	3.2	110.16	22.1	110.45	110.00	-18.9	28,372	-0.07%
2022/05/26	13.1	109.16	18	109.03	109.00	-4.9	27,992	-0.02%
2022/05/25	8.2	109.38	145.3	109.12	109.50	-137.1	27,818	-0.49%	大賣/鉅額交易
2022/05/24	3.2	108.33	14.6	108.47	108.00	-11.5	27,347	-0.04%
2022/05/23	4.3	107.99	6	108.25	108.00	-1.7	26,969	-0.01%
2022/05/20	11.5	107.76	33.2	108.40	107.00	-21.7	26,832	-0.08%
2022/05/19	5	106.60	14.4	106.72	107.50	-9.4	26,456	-0.04%
2022/05/18	6	106.58	58.6	106.82	107.00	-52.6	26,023	-0.20%
2022/05/17	2	104.50	9	104.78	105.00	-7	25,518	-0.03%
2022/05/16	0	0.00	3	104.33	104.50	-3	25,323	-0.01%
2022/05/13	2	103.75	2	103.50	104.00	0	25,172	0.00%
2022/05/12	2.1	102.74	0.6	102.92	102.00	1.5	25,217	0.01%
2022/05/11	3.5	103.50	2	103.50	103.00	1.5	25,124	0.01%
2022/05/10	0	0.00	10	103.55	104.00	-10	25,133	-0.04%
2022/05/09	4	103.50	4	103.50	104.00	0	25,217	0.00%
2022/05/06	8	103.06	1.1	103.95	104.00	6.9	25,527	0.03%
2022/05/05	2.2	104.73	2	105.00	104.50	0.2	25,631	0.00%
2022/05/04	1	104.00	9.1	104.05	104.00	-8.1	25,602	-0.03%
2022/05/03	0.1	102.50	0.1	102.50	102.50	0	25,586	0.00%
2022/04/29	1	102.00	11	101.95	102.00	-10	25,993	-0.04%
2022/04/28	3	100.67	12	101.33	101.50	-9	26,305	-0.03%
2022/04/27	14.4	100.06	7	100.00	100.00	7.4	26,323	0.03%
2022/04/26	15.2	100.70	2	101.00	101.00	13.2	26,227	0.05%
2022/04/25	29.6	101.08	2	100.50	100.50	27.6	26,131	0.11%
2022/04/22	1.1	103.05	2.3	103.37	103.50	-1.2	25,723	0.00%
2022/04/21	0	0.00	2.2	103.45	103.00	-2.2	26,086	-0.01%
2022/04/20	5.3	102.13	0.3	102.50	103.00	5	26,106	0.02%
2022/04/19	9	102.83	0.2	102.75	102.00	8.8	26,095	0.03%
2022/04/18	2	102.50	0	0.00	102.50	2	26,235	0.01%
2022/04/15	4	103.38	0.3	103.50	103.00	3.7	26,622	0.01%
2022/04/14	0	104.50	0.2	104.50	104.00	-0.1	27,070	0.00%
2022/04/13	3	103.00	3.3	103.81	104.00	-0.3	27,740	0.00%
2022/04/12	1.2	102.59	6	102.58	102.00	-4.8	29,846	-0.02%
2022/04/11	21.1	102.26	6.7	102.20	102.00	14.4	29,853	0.05%
2022/04/08	16.5	102.73	1.1	102.55	103.00	15.4	29,736	0.05%
2022/04/07	18.4	103.32	6.2	104.02	103.00	12.1	29,605	0.04%
2022/04/06	7	104.64	5	104.60	105.00	2	29,253	0.01%
2022/04/01	10.4	104.66	0	0.00	104.50	10.4	28,990	0.04%
2022/03/31	2	106.50	6	106.17	106.00	-4	28,748	-0.01%
2022/03/30	13	105.46	1	105.00	105.50	12	28,608	0.04%
2022/03/29	6.4	105.42	0	0.00	105.50	6.4	28,506	0.02%
2022/03/28	5.2	105.81	1	105.50	106.00	4.2	28,443	0.01%
2022/03/25	10	106.35	2	106.50	106.00	8	28,332	0.03%
2022/03/24	10.1	106.26	12.6	107.13	106.50	-2.5	28,289	-0.01%
2022/03/23	6	104.58	3	105.17	105.50	3	27,980	0.01%
2022/03/22	4	104.00	0	0.00	104.00	4	28,224	0.01%
2022/03/21	7.1	104.72	2	105.75	104.50	5.1	28,256	0.02%
2022/03/18	3	104.17	10	105.40	106.00	-7	28,271	-0.02%
2022/03/17	9.2	103.45	20	103.75	104.00	-10.8	27,192	-0.04%
2022/03/16	6.5	100.70	0	0.00	101.50	6.5	26,806	0.02%
2022/03/15	3.1	101.50	33	101.00	101.00	-30	26,458	-0.11%
2022/03/14	4.1	103.00	4	102.75	102.50	0.1	26,525	0.00%
2022/03/11	3.3	103.20	3	103.50	103.50	0.3	26,516	0.00%
2022/03/10	0	0.00	0.2	103.50	103.00	-0.2	26,500	0.00%
2022/03/09	7	102.00	0	0.00	101.50	7	26,385	0.03%
2022/03/08	37.3	101.20	13.1	101.58	101.50	24.2	26,349	0.09%
2022/03/07	10.8	102.63	4	103.00	102.50	6.8	25,720	0.03%
2022/03/04	0.1	105.00	9	104.56	105.00	-8.9	25,816	-0.03%
2022/03/03	5	104.90	1	104.50	104.50	4	25,972	0.02%
2022/03/02	0	0.00	2	104.25	104.50	-2	26,143	-0.01%
2022/03/01	10	104.55	6	104.17	104.50	4	26,204	0.02%
2022/02/25	4.1	103.13	0	0.00	103.00	4.1	26,220	0.02%
2022/02/24	33.5	103.06	7	102.57	102.50	26.5	26,098	0.10%
2022/02/23	2.1	104.76	3	104.50	105.00	-0.9	25,606	0.00%
2022/02/22	2.2	104.50	0	0.00	104.50	2.2	25,709	0.01%
2022/02/21	1.2	106.00	5.1	106.00	106.00	-3.9	25,784	-0.02%
2022/02/18	1	105.00	1	105.50	105.50	0	25,924	0.00%
2022/02/17	22	106.00	13	106.00	106.00	9	25,998	0.03%
2022/02/16	2	105.00	1	105.00	105.50	1	26,003	0.00%
2022/02/15	3.6	104.50	4	104.38	104.00	-0.4	26,223	0.00%
2022/02/14	7.1	104.22	0	0.00	104.00	7.1	26,310	0.03%
2022/02/11	0.1	105.50	2	105.25	106.00	-1.9	26,318	-0.01%
2022/02/10	3.3	106.05	4	106.25	106.50	-0.7	26,440	0.00%
2022/02/09	0	0.00	4	106.13	106.50	-4	26,437	-0.02%
2022/02/08	9	105.22	9.1	105.39	105.50	-0.1	26,352	0.00%
2022/02/07	4.2	102.64	0.2	103.78	103.00	4	25,826	0.02%
2022/01/26	5.3	102.31	1	102.50	102.00	4.3	25,471	0.02%
2022/01/25	9.1	102.67	1.4	102.64	103.00	7.7	25,257	0.03%
2022/01/24	11.1	103.77	4.3	103.49	103.00	6.8	25,076	0.03%
2022/01/21	16.6	102.38	3	102.33	102.00	13.6	24,727	0.05%
2022/01/20	4.2	103.14	0	0.00	103.00	4.2	24,415	0.02%
2022/01/19	5.2	103.42	3	104.33	103.50	2.2	24,199	0.01%
2022/01/18	4	104.13	1	104.00	103.50	3	24,100	0.01%
2022/01/17	8	103.81	0	0.00	103.50	8	24,204	0.03%
2022/01/14	22.2	103.55	0	0.00	103.50	22.2	24,181	0.09%
2022/01/13	10.2	105.01	0.2	105.00	105.50	10	24,050	0.04%
2022/01/12	12.1	104.38	0	0.00	104.50	12.1	24,214	0.05%
2022/01/11	4.1	104.26	7.1	104.58	104.50	-3	24,338	-0.01%
2022/01/10	17	105.15	28.2	104.67	104.50	-11.2	24,605	-0.05%
2022/01/07	2	106.75	5	107.50	106.50	-3	24,846	-0.01%
2022/01/06	12.2	107.62	8	106.81	107.00	4.2	24,497	0.02%
2022/01/05	37.6	108.83	53	108.77	109.00	-15.4	23,990	-0.06%
2022/01/04	9.1	103.50	1	103.50	103.50	8.1	22,264	0.04%
2022/01/03	11.5	104.39	6	103.92	103.00	5.5	22,420	0.02%
2021/12/30	2.2	104.05	1	104.50	104.00	1.2	22,693	0.01%
2021/12/29	1.1	104.55	0	0.00	105.00	1.1	23,058	0.00%
2021/12/28	1	105.00	2	105.00	105.50	-1	23,528	0.00%
2021/12/27	0	0.00	3	104.00	104.50	-3	23,690	-0.01%
2021/12/23	2	103.75	0	0.00	104.00	2	24,295	0.01%
2021/12/22	0.1	104.00	4	103.50	103.50	-3.9	24,599	-0.02%
2021/12/21	0.1	104.50	1	104.00	104.50	-0.9	24,777	0.00%
2021/12/20	4.2	103.14	1	103.00	103.00	3.2	24,788	0.01%
2021/12/17	3.4	103.56	0	0.00	103.50	3.4	24,743	0.01%
2021/12/16	4.1	103.77	0	0.00	103.50	4.1	24,530	0.02%
2021/12/15	11.1	104.05	12	104.42	105.00	-0.9	24,606	0.00%
2021/12/14	4	104.50	0.5	105.00	104.50	3.5	24,867	0.01%
2021/12/13	3.1	104.69	0.1	105.50	104.50	3	24,882	0.01%
2021/12/10	5	105.00	0	0.00	105.00	5	25,648	0.02%
2021/12/09	0	0.00	10	105.70	106.00	-10	25,628	-0.04%
2021/12/08	15	105.37	1	106.00	105.00	14	25,632	0.05%
2021/12/07	3	105.50	0.5	106.00	106.00	2.5	25,267	0.01%
2021/12/06	7	106.36	5.2	106.50	106.50	1.8	25,185	0.01%
2021/12/03	1	105.50	0	0.00	105.00	1	25,281	0.00%
2021/12/02	2.1	105.02	1.1	105.55	105.00	1	25,365	0.00%
2021/12/01	1	105.50	2.1	105.26	105.50	-1.1	25,219	0.00%
2021/11/30	11.2	104.02	0	0.00	103.50	11.2	25,243	0.04%
2021/11/29	9.1	103.90	3	104.17	103.50	6.1	24,913	0.02%
2021/11/26	5	103.90	3	104.17	103.50	2	24,820	0.01%
2021/11/25	12.3	105.46	10	105.15	105.00	2.3	24,927	0.01%
2021/11/24	4.4	105.08	3	105.00	105.50	1.4	24,868	0.01%
2021/11/23	31.2	106.00	0	0.00	106.00	31.2	24,601	0.13%
2021/11/22	1	106.50	4	107.00	106.50	-3	24,446	-0.01%
2021/11/19	43.3	106.95	5	106.70	106.50	38.3	24,384	0.16%
2021/11/18	10	106.65	5	106.90	107.00	5	24,337	0.02%
2021/11/17	53	107.06	1	107.50	107.00	52	24,205	0.21%
2021/11/16	5	108.50	0	0.00	108.00	5	24,180	0.02%
2021/11/15	1	108.50	3.2	109.29	108.00	-2.2	24,775	-0.01%
2021/11/12	5	108.50	3	109.00	109.00	2	24,877	0.01%
2021/11/11	6.1	107.76	2	107.50	107.50	4.1	24,858	0.02%
2021/11/10	6	108.83	92	108.56	109.00	-86	25,126	-0.34%
2021/11/09	40	107.05	11.1	107.50	108.00	28.9	25,521	0.11%
2021/11/08	39	107.00	0.1	108.00	107.50	38.9	25,431	0.15%
2021/11/05	19	108.00	42	108.49	109.00	-23	25,877	-0.09%
2021/11/04	4	108.38	2	108.25	108.00	2	26,297	0.01%
2021/11/03	0.1	108.00	7	108.00	107.50	-6.9	26,495	-0.03%
2021/11/02	7	108.07	14.7	107.98	107.50	-7.7	26,978	-0.03%
2021/11/01	0.2	107.50	1	107.00	106.50	-0.8	26,974	0.00%
2021/10/29	43	107.00	2	107.00	107.00	41	27,025	0.15%
2021/10/28	20.1	108.00	0	0.00	108.50	20.1	27,041	0.07%
2021/10/27	5.4	108.03	1	108.50	108.00	4.4	27,205	0.02%
2021/10/26	11	108.86	7	109.00	109.00	4	27,413	0.01%
2021/10/25	2.1	107.76	3.1	108.50	108.00	-1	27,459	0.00%
2021/10/22	7.2	108.07	21	108.48	107.50	-13.8	27,653	-0.05%
2021/10/21	5.5	108.00	11	108.00	108.00	-5.5	27,868	-0.02%
2021/10/20	4.1	107.01	17	107.35	107.50	-12.9	27,916	-0.05%
2021/10/19	10.1	107.25	9	107.11	107.00	1.1	27,785	0.00%
2021/10/18	15.2	109.65	5	109.50	107.50	10.2	28,334	0.04%
2021/10/15	50.2	108.60	103	109.41	109.50	-52.8	28,682	-0.18%	大賣/
2021/10/14	5	106.60	6.1	107.08	106.50	-1.1	28,303	0.00%
2021/10/13	6	105.42	1	105.00	105.50	5	28,537	0.02%
2021/10/12	7	105.00	3	104.83	105.00	4	28,786	0.01%
2021/10/08	6	107.33	5	107.40	108.00	1	29,185	0.00%
2021/10/07	4	106.50	6.6	106.27	107.00	-2.6	29,179	-0.01%
2021/10/06	12	103.79	2	104.25	103.00	10	29,150	0.03%
2021/10/05	17	101.71	0.1	102.00	101.50	16.9	28,786	0.06%
2021/10/04	15.5	103.15	1	103.00	103.00	14.5	28,567	0.05%
2021/10/01	15.4	103.73	16.4	103.57	103.00	-1.1	28,543	0.00%
2021/09/30	24	105.00	23	104.76	105.00	1	28,439	0.00%
2021/09/29	8.7	104.79	0.4	105.00	105.00	8.3	28,792	0.03%
2021/09/28	19.8	106.24	0	0.00	106.50	19.8	29,592	0.07%
2021/09/27	1.4	107.31	5	107.80	107.50	-3.7	29,497	-0.01%
2021/09/24	0.1	108.00	3	107.50	107.50	-3	29,530	-0.01%
2021/09/23	5.7	107.24	6	107.00	106.50	-0.3	29,793	0.00%
2021/09/22	27.7	106.23	15	107.00	107.00	12.7	29,774	0.04%
2021/09/17	2	107.50	0.4	107.50	108.50	1.6	29,528	0.01%
2021/09/16	4	107.88	2	108.50	107.50	2	29,476	0.01%
2021/09/15	10	109.55	5	109.90	108.50	5	29,612	0.02%
2021/09/14	3	107.00	98.8	107.50	107.50	-95.8	29,019	-0.33%
2021/09/13	2.2	107.05	0	0.00	106.50	2.2	29,065	0.01%
2021/09/10	6.1	107.67	1	108.00	108.00	5.1	29,390	0.02%
2021/09/09	4	106.88	20	107.00	107.00	-16	29,660	-0.05%
2021/09/08	9.5	107.38	6	108.17	107.50	3.5	29,623	0.01%
2021/09/07	19.3	108.56	14	109.04	108.50	5.3	29,547	0.02%
2021/09/06	6.1	111.92	6.1	112.08	111.00	0	29,553	0.00%
2021/09/03	7	112.29	4	112.38	112.50	3	29,849	0.01%
2021/09/02	40.1	111.09	9.1	111.39	111.50	31	29,768	0.10%
2021/09/01	11	111.41	5.2	110.58	111.00	5.8	29,654	0.02%
2021/08/31	3	108.50	4	110.00	111.00	-1	29,587	0.00%
2021/08/30	0.3	108.00	12	107.58	109.00	-11.7	29,418	-0.04%
2021/08/26	2.4	108.15	0	0.00	107.50	2.4	29,835	0.01%
2021/08/25	2	108.00	0.2	108.50	108.50	1.8	30,168	0.01%
2021/08/24	1	108.00	17	108.47	109.00	-16	30,304	-0.05%
2021/08/23	1.1	106.55	7	107.00	107.50	-6	30,576	-0.02%
2021/08/20	11	104.64	2	104.00	104.50	9	30,649	0.03%
2021/08/19	41.2	104.00	25	103.30	103.00	16.2	31,163	0.05%
2021/08/18	15.2	105.14	13	106.81	107.00	2.2	30,717	0.01%
2021/08/17	38.4	106.99	9.1	107.23	106.50	29.3	31,031	0.09%
2021/08/16	73.6	107.35	33.6	107.50	107.50	40	31,124	0.13%
2021/08/13	16	108.66	19	109.76	109.00	-3	31,441	-0.01%
2021/08/12	1	109.00	5	109.10	109.00	-4	31,378	-0.01%
2021/08/11	6	107.08	47	107.15	109.00	-41	31,859	-0.13%
2021/08/10	26.5	109.15	0	0.00	108.50	26.5	32,440	0.08%
2021/08/09	7.1	111.79	0	0.00	112.00	7.1	33,341	0.02%
2021/08/06	13.3	111.99	8	112.69	112.50	5.3	33,684	0.02%
2021/08/04	5.1	111.60	2	112.00	112.00	3.1	36,329	0.01%
2021/08/03	9.4	111.35	1	111.00	111.50	8.4	37,309	0.02%
2021/08/02	4.1	111.40	7.1	111.85	113.00	-3	37,640	-0.01%
2021/07/30	10.2	110.11	8	110.00	110.00	2.2	38,246	0.01%
2021/07/29	5	110.80	1	111.00	111.00	4	38,400	0.01%
2021/07/28	5	109.80	2.1	109.50	110.50	2.9	39,142	0.01%
2021/07/27	6	111.67	8	110.63	111.50	-2	40,042	0.00%
2021/07/26	7.2	109.94	4	110.38	110.00	3.2	40,774	0.01%
2021/07/23	10	111.40	0	0.00	110.50	10	40,978	0.02%
2021/07/22	14.4	110.49	6	111.58	110.50	8.4	41,267	0.02%
2021/07/21	17.2	114.20	7	112.93	112.50	10.2	41,185	0.02%
2021/07/20	14.1	114.86	20.1	114.99	114.50	-6	40,817	-0.01%
2021/07/19	22	116.86	6	117.00	116.50	16	41,033	0.04%
2021/07/16	7.1	118.64	11.2	118.87	119.50	-4.1	41,627	-0.01%
2021/07/15	8	118.31	38.2	118.58	119.50	-30.2	41,646	-0.07%
2021/07/14	6.1	116.43	15	116.90	116.00	-8.9	41,038	-0.02%
2021/07/13	11.2	116.36	30.2	116.82	116.50	-19	41,122	-0.05%
2021/07/12	13	115.42	2	115.00	115.00	11	41,396	0.03%
2021/07/09	15.2	113.70	7	113.79	114.00	8.2	41,770	0.02%
2021/07/08	3	115.50	7	115.07	115.50	-4	42,184	-0.01%
2021/07/07	16.1	115.16	31	115.53	115.00	-14.9	42,614	-0.03%
2021/07/06	46.1	116.21	29	116.81	116.50	17.1	43,302	0.04%
2021/07/05	6	115.67	118.4	114.74	117.00	-112.4	43,911	-0.26%	大賣/鉅額交易
2021/07/02	41.1	111.56	16	111.84	111.50	25.1	43,223	0.06%
2021/07/01	3.7	111.97	2	112.00	112.00	1.7	43,510	0.00%
2021/06/30	36.3	112.94	11	112.86	112.00	25.3	43,940	0.06%
2021/06/29	0	0.00	2	112.00	111.50	-2	45,039	0.00%
2021/06/28	5.4	111.71	23	111.63	111.50	-17.6	46,909	-0.04%
2021/06/25	6	114.00	16.5	113.89	113.00	-10.5	47,286	-0.02%
2021/06/24	11.1	112.50	86	113.45	113.00	-74.9	47,379	-0.16%
2021/06/23	2.1	110.67	21	110.86	111.50	-18.9	47,741	-0.04%
2021/06/22	21.4	109.12	13	109.08	108.50	8.4	48,354	0.02%
2021/06/21	24.2	109.11	2	109.50	108.50	22.2	49,335	0.04%
2021/06/18	19	111.74	16	111.69	111.50	3	50,635	0.01%
2021/06/17	7	111.36	8	111.88	113.00	-1	51,947	0.00%
2021/06/16	9	112.39	6	112.08	111.50	3	54,351	0.01%
2021/06/15	12.1	112.51	5.1	112.71	113.00	7	56,251	0.01%
2021/06/11	5.2	112.73	19	113.55	113.50	-13.8	58,242	-0.02%
2021/06/10	1	110.50	1	111.50	110.50	0	59,189	0.00%
2021/06/09	43.3	109.96	9	109.94	109.50	34.3	60,027	0.06%
2021/06/08	39.5	110.05	4.7	110.89	110.50	34.8	61,243	0.06%
2021/06/07	17.3	110.80	5	110.60	110.50	12.2	62,197	0.02%
2021/06/04	16	110.38	2.5	111.40	112.00	13.5	62,654	0.02%
2021/06/03	6.3	111.75	7	111.43	111.00	-0.7	62,906	0.00%
2021/06/02	9	112.94	15	111.83	112.00	-6	63,414	-0.01%
2021/06/01	8.1	114.43	8	113.75	114.50	0.1	64,306	0.00%
2021/05/31	4	112.88	29	112.98	113.50	-25	65,255	-0.04%
2021/05/28	19	110.55	19	110.79	111.00	0	66,126	0.00%
2021/05/27	6	108.75	3	108.50	109.50	3	66,575	0.00%
2021/05/26	5	112.00	1	111.50	111.50	4	67,559	0.01%
2021/05/25	8	111.25	6	112.25	112.00	2	69,013	0.00%
2021/05/24	3	108.83	7.1	108.50	109.50	-4.1	69,079	-0.01%
2021/05/21	8	108.69	16	108.84	109.50	-8	69,408	-0.01%
2021/05/20	2.2	105.30	15	105.97	106.00	-12.9	69,516	-0.02%
2021/05/19	25.7	105.35	19	105.08	105.00	6.7	70,236	0.01%
2021/05/18	41	105.50	21.3	104.44	107.00	19.7	70,231	0.03%
2021/05/17	46.1	99.32	43	99.17	98.20	3.1	70,387	0.00%
2021/05/14	34.5	105.19	13	105.19	104.50	21.5	70,236	0.03%
2021/05/13	17.1	103.17	17.7	102.38	103.00	-0.6	70,571	0.00%
2021/05/12	43.4	101.15	33.9	101.90	102.00	9.5	70,334	0.01%
2021/05/11	31.6	108.20	24	107.49	107.00	7.6	69,233	0.01%
2021/05/10	5.1	113.11	24.1	113.89	113.00	-19	69,994	-0.03%
2021/05/07	19.2	116.26	10.1	116.50	117.50	9.1	72,312	0.01%
2021/05/06	16.7	112.02	15	111.50	112.50	1.7	73,359	0.00%
2021/05/05	24.1	111.23	13.1	111.45	110.00	11	74,195	0.01%
2021/05/04	40.6	110.41	23.7	109.15	108.50	17	75,249	0.02%
2021/05/03	23.5	113.51	21.5	112.94	112.50	2	76,133	0.00%
2021/04/29	10.3	116.91	17	117.26	116.00	-6.7	78,603	-0.01%
2021/04/28	27.1	117.15	34.5	117.17	117.00	-7.4	79,282	-0.01%
2021/04/27	25	119.40	23.1	119.01	118.50	1.9	80,842	0.00%
2021/04/26	14.1	118.11	5.6	118.05	117.50	8.5	81,368	0.01%
2021/04/23	12.2	118.38	21	118.00	119.00	-8.8	82,262	-0.01%
2021/04/22	58	118.63	23	118.59	117.50	35	84,441	0.04%
2021/04/21	33.5	120.14	9.3	120.34	120.00	24.3	88,574	0.03%
2021/04/20	33.5	121.66	9.2	121.40	122.00	24.4	89,305	0.03%
2021/04/19	18.8	122.03	13.5	122.02	121.50	5.3	90,633	0.01%
2021/04/16	18.1	123.03	35	122.96	123.50	-16.9	91,260	-0.02%
2021/04/15	26.5	120.42	24	120.52	121.00	2.5	92,273	0.00%
2021/04/14	52.5	120.70	124	120.66	121.50	-71.5	93,500	-0.08%	大賣/
2021/04/13	32.2	122.44	38	122.49	122.50	-5.9	96,281	-0.01%
2021/04/12	40.1	120.16	7	120.79	120.50	33.1	99,322	0.03%
2021/04/09	67.7	120.98	19.2	121.66	120.00	48.5	102,027	0.05%
2021/04/08	15.4	122.25	6	122.50	122.50	9.4	101,224	0.01%
2021/04/07	10.6	123.39	7.3	123.91	123.50	3.3	101,243	0.00%
2021/04/06	37.1	123.07	17.4	123.40	122.50	19.7	101,439	0.02%
2021/04/01	89.8	122.31	40.2	121.81	121.50	49.6	101,864	0.05%
2021/03/31	78	124.73	101.6	124.88	124.00	-23.7	102,143	-0.02%	大賣/
2021/03/30	1	129.00	34.3	129.39	129.50	-33.3	100,661	-0.03%
2021/03/29	12	127.83	16	128.06	128.50	-4	100,823	0.00%
2021/03/26	13	126.88	11	127.09	126.50	2	101,700	0.00%
2021/03/25	52	127.05	39	128.68	126.50	13	101,299	0.01%
2021/03/24	78.7	129.01	12	129.04	128.00	66.7	100,686	0.07%
2021/03/23	64.2	131.94	86.5	132.19	130.50	-22.3	99,806	-0.02%
2021/03/22	55	128.71	37.3	127.86	130.00	17.7	98,701	0.02%
2021/03/19	121.9	124.98	91.7	124.56	123.50	30.3	97,546	0.03%	大買/
2021/03/18	167.2	130.58	60.5	129.69	129.50	106.7	95,637	0.11%	大買/鉅額交易
2021/03/17	50.2	127.03	84.2	125.52	126.00	-34	94,357	-0.04%
2021/03/16	16.1	122.44	32.4	122.41	123.00	-16.4	92,873	-0.02%
2021/03/15	8.4	120.54	82	120.83	121.00	-73.6	92,452	-0.08%
2021/03/12	24	119.19	60.5	119.25	120.00	-36.5	93,263	-0.04%
2021/03/11	33	116.89	59.8	117.18	117.00	-26.8	94,385	-0.03%
2021/03/10	16.2	115.56	18	115.53	115.50	-1.8	93,926	0.00%
2021/03/09	31	114.02	27	113.43	115.00	4	93,640	0.00%
2021/03/08	21.4	115.19	10	113.90	113.50	11.4	93,481	0.01%
2021/03/05	35	114.46	78.4	114.87	115.00	-43.4	92,985	-0.05%
2021/03/04	28.3	113.87	35.5	113.25	114.50	-7.2	92,545	-0.01%
2021/03/03	51.2	114.38	82.5	114.13	115.50	-31.3	91,575	-0.03%
2021/03/02	23.1	113.78	25.3	113.27	112.00	-2.2	90,689	0.00%
2021/02/26	116.1	112.78	9	113.44	112.00	107.1	90,179	0.12%	大買/鉅額交易
2021/02/25	20.3	115.43	39.5	115.42	116.50	-19.2	88,553	-0.02%
2021/02/24	25.2	112.51	3	112.67	110.50	22.2	87,097	0.03%
2021/02/23	23.6	109.76	44.5	110.87	111.50	-20.9	86,598	-0.02%
2021/02/22	47.2	112.04	17	112.03	111.00	30.2	86,137	0.04%
2021/02/19	84.6	110.48	124	110.58	110.00	-39.4	85,645	-0.05%	大賣/
2021/02/18	27.7	113.42	19.6	113.59	113.00	8.1	84,850	0.01%
2021/02/17	75	113.76	51.2	114.10	114.00	23.8	84,908	0.03%
2021/02/05	45.2	114.36	112	115.54	113.50	-66.8	83,928	-0.08%	大賣/
2021/02/04	48.4	114.41	10	114.30	114.00	38.4	83,134	0.05%
2021/02/03	46.3	116.54	21.2	116.66	116.50	25.1	82,680	0.03%
2021/02/02	54.5	115.53	57.6	116.27	116.50	-3.1	82,107	0.00%
2021/02/01	36.5	110.78	25.7	110.93	113.00	10.8	81,389	0.01%
2021/01/29	153.1	115.29	68	115.01	111.50	85.1	79,640	0.11%	大買/
2021/01/28	45.1	119.22	106.2	119.26	118.50	-61.1	76,874	-0.08%	大賣/
2021/01/27	30.6	123.51	26.5	123.74	123.00	4.1	75,136	0.01%
2021/01/26	170.5	123.54	202	120.94	122.00	-31.5	73,916	-0.04%	大買/大賣/
2021/01/25	35.7	120.63	71.8	120.06	123.00	-36.1	72,070	-0.05%
2021/01/22	67	119.98	55.9	119.95	121.50	11.1	70,174	0.02%
2021/01/21	58.2	116.64	30	116.16	117.00	28.2	67,021	0.04%
2021/01/20	99.4	116.35	83.6	115.81	114.50	15.8	66,129	0.02%
2021/01/19	62.3	114.73	50	115.19	115.00	12.3	64,197	0.02%
2021/01/18	79.1	112.99	10	113.10	114.00	69.1	63,005	0.11%
2021/01/15	81	116.05	114.2	115.29	115.50	-33.2	61,737	-0.05%	大賣/
2021/01/14	62.7	114.26	281	112.91	116.00	-218.3	59,302	-0.37%	大賣/鉅額交易
2021/01/13	84.4	106.14	238.7	105.99	106.50	-154.3	54,542	-0.28%	大賣/鉅額交易
2021/01/12	33.4	103.93	47.4	103.44	104.00	-14	53,983	-0.03%
2021/01/11	70.8	107.53	12.4	107.62	107.50	58.4	53,647	0.11%
2021/01/08	93.5	108.03	33.2	107.49	108.00	60.3	53,291	0.11%
2021/01/07	129.6	106.13	60.1	106.67	107.00	69.5	51,832	0.13%	大買/
2021/01/06	87.5	105.47	671.9	103.35	105.00	-584.4	50,561	-1.16%	大賣/鉅額交易
2021/01/05	92.8	103.09	53.9	103.05	104.00	38.9	47,274	0.08%
2021/01/04	84.7	96.41	81.8	96.47	99.90	2.9	44,037	0.01%
2020/12/31	20.2	91.65	17	91.69	92.00	3.2	40,427	0.01%
2020/12/30	4.2	90.99	12	91.08	91.60	-7.8	40,179	-0.02%
2020/12/29	32.1	90.72	20	90.82	90.40	12.1	39,796	0.03%
2020/12/28	33.3	92.22	13	92.25	91.80	20.3	39,355	0.05%
2020/12/25	476	91.73	42	91.61	91.80	434	38,556	1.13%	大買/鉅額交易
2020/12/24	6	89.47	28.2	89.46	89.60	-22.2	37,188	-0.06%
2020/12/23	33	88.92	91	88.91	88.80	-58	37,032	-0.16%
2020/12/22	80	89.57	362	88.73	87.70	-282	36,732	-0.77%	大賣/鉅額交易
2020/12/21	28	87.76	35	87.71	88.00	-7	36,124	-0.02%
2020/12/18	3	87.93	5	87.98	87.70	-2	35,941	-0.01%
2020/12/17	14	88.01	4	87.80	87.80	10	35,866	0.03%
2020/12/16	20	87.75	29.4	87.70	88.20	-9.4	35,716	-0.03%
2020/12/15	149	86.75	35	86.71	87.10	114	35,463	0.32%	大買/鉅額交易
2020/12/14	228	87.90	29	88.29	87.70	199	35,162	0.57%	大買/鉅額交易
2020/12/11	7.2	87.26	19	87.66	87.60	-11.8	34,666	-0.03%
2020/12/10	48.4	87.92	28	87.70	87.70	20.4	33,930	0.06%
2020/12/09	38	88.54	31.8	88.91	89.00	6.2	33,480	0.02%
2020/12/08	91.4	88.45	47.1	88.21	87.60	44.3	32,621	0.14%
2020/12/07	90.9	85.93	136.8	86.78	87.90	-45.9	31,140	-0.15%	大賣/
2020/12/04	13.1	82.88	5	82.94	82.90	8.1	28,798	0.03%
2020/12/03	5	82.04	4.3	82.06	82.00	0.8	28,368	0.00%
2020/12/02	203	83.09	6	82.53	82.70	197	28,204	0.70%	大買/鉅額交易
2020/12/01	3	82.60	6	82.58	82.90	-3	28,227	-0.01%
2020/11/30	10.1	82.60	1	82.50	82.30	9.1	28,504	0.03%
2020/11/27	10.2	82.60	0	0.00	82.60	10.2	27,917	0.04%
2020/11/26	12	82.80	11.6	82.96	83.00	0.4	27,869	0.00%
2020/11/25	2	81.80	33	82.28	82.00	-31	27,823	-0.11%
2020/11/24	2.9	82.39	5	82.10	82.00	-2.1	27,853	-0.01%
2020/11/23	4	83.00	27	82.87	82.90	-23	27,877	-0.08%
2020/11/20	3.1	82.47	5.2	82.53	82.50	-2.1	27,738	-0.01%
2020/11/19	1.1	82.79	30	82.63	82.90	-28.9	27,618	-0.10%
2020/11/18	9.3	82.95	1	83.20	83.20	8.3	27,595	0.03%
2020/11/17	15	82.85	15	82.75	83.00	0	27,491	0.00%
2020/11/16	7	82.41	30	82.42	82.60	-23	27,885	-0.08%
2020/11/13	5	81.46	127.5	81.89	81.40	-122.5	27,577	-0.44%	大賣/鉅額交易
2020/11/12	0	0.00	18	81.71	81.90	-18	27,494	-0.07%
2020/11/11	32	81.10	27	81.04	81.60	5	27,213	0.02%
2020/11/10	3	80.73	23	80.93	80.80	-20	27,174	-0.07%
2020/11/09	10.1	80.94	43	81.02	81.20	-32.9	28,235	-0.12%
2020/11/06	0	0.00	5	79.64	79.70	-5	28,321	-0.02%
2020/11/05	8.2	78.78	6	78.97	79.00	2.2	28,488	0.01%
2020/11/04	2.6	78.54	4	78.63	78.80	-1.4	29,073	0.00%
2020/11/02	2	77.60	0	0.00	78.30	2	29,432	0.01%
2020/10/30	8	77.56	0.5	78.00	77.50	7.5	29,600	0.03%
2020/10/29	11	77.06	3	77.63	78.00	8	29,550	0.03%
2020/10/28	13.2	78.78	1.8	78.55	78.30	11.4	30,059	0.04%
2020/10/27	2	79.60	3.1	79.87	80.00	-1.1	30,234	0.00%
2020/10/26	3	80.30	0	0.00	80.20	3	30,632	0.01%
2020/10/23	4	80.88	2	81.05	80.70	2	31,049	0.01%
2020/10/22	2	80.50	13	80.72	80.80	-11	32,073	-0.03%
2020/10/21	15.1	80.65	4	80.95	80.40	11.1	32,779	0.03%
2020/10/20	17.3	81.50	10.4	81.30	81.40	6.9	33,058	0.02%
2020/10/19	14.1	80.92	53	80.98	81.30	-38.9	33,610	-0.12%
2020/10/16	10	79.06	20	79.22	78.60	-10	33,408	-0.03%
2020/10/15	10	78.30	11	78.24	78.10	-1	33,847	0.00%
2020/10/14	3.1	78.20	1.3	78.51	78.00	1.8	34,602	0.01%
2020/10/13	9	78.56	4	78.80	78.90	5	34,800	0.01%
2020/10/12	4.1	78.62	15.1	78.53	78.70	-11	35,259	-0.03%
2020/10/08	22	77.74	14	77.79	78.00	8	35,425	0.02%
2020/10/07	3	77.37	0.2	77.60	77.40	2.8	35,744	0.01%
2020/10/06	15.1	77.93	3	78.10	77.80	12.1	36,066	0.03%
2020/10/05	0	0.00	7	77.67	77.70	-7	36,653	-0.02%
2020/09/30	2	77.75	3	77.83	77.40	-1	37,159	0.00%
2020/09/29	34	77.79	17	77.81	77.00	17	37,455	0.05%
2020/09/28	2	76.60	15	76.27	76.90	-13	37,793	-0.03%
2020/09/25	30.2	74.77	6	75.33	74.30	24.2	38,001	0.06%
2020/09/24	26	75.28	4	75.45	75.00	22	38,076	0.06%
2020/09/23	5	76.78	17	76.80	76.70	-12	37,687	-0.03%
2020/09/22	19	77.00	0	0.00	76.80	19	38,132	0.05%
2020/09/21	16	77.56	0	0.00	77.40	16	38,706	0.04%
2020/09/18	22	77.80	1	77.80	77.60	21	40,000	0.05%
2020/09/17	15.2	78.58	3	78.10	78.10	12.2	40,947	0.03%
2020/09/16	5	79.02	20	78.92	78.80	-15	41,362	-0.04%
2020/09/15	5	79.04	26	79.08	79.10	-21	41,339	-0.05%
2020/09/14	11.1	79.00	12	79.28	79.40	-0.9	41,646	0.00%
2020/09/11	7	78.31	22	78.20	78.50	-15	41,491	-0.04%
2020/09/10	8	78.44	20	78.42	78.50	-12	41,523	-0.03%
2020/09/09	7	77.09	8	76.80	77.90	-1	41,410	0.00%
2020/09/08	4.1	77.58	8	77.55	77.50	-3.9	41,473	-0.01%
2020/09/07	7	77.04	1	77.00	77.30	6	41,611	0.01%
2020/09/04	21.1	76.93	9.2	76.96	76.90	11.9	41,954	0.03%
2020/09/03	43	78.32	2	78.50	77.70	41	41,789	0.10%
2020/09/02	2	77.00	6	77.17	77.80	-4	41,734	-0.01%
2020/09/01	17.2	76.73	28	76.80	77.00	-10.8	42,211	-0.03%
2020/08/31	14.2	77.46	4	77.48	76.90	10.2	42,474	0.02%
2020/08/28	17	77.48	2	77.55	77.50	15	42,692	0.04%
2020/08/27	16	77.64	1	77.80	77.50	15	42,988	0.03%
2020/08/26	2	78.05	1	78.20	78.20	1	43,281	0.00%
2020/08/25	2	78.15	1	78.10	78.30	1	43,441	0.00%
2020/08/24	1	78.00	3	77.93	77.60	-2	43,891	0.00%
2020/08/21	7	77.91	5	77.94	78.20	2	43,964	0.00%
2020/08/20	27.6	77.42	8.1	77.48	77.10	19.5	43,929	0.04%
2020/08/19	3.3	79.88	13	80.48	79.30	-9.7	43,368	-0.02%
2020/08/18	8	79.70	3	79.67	79.80	5	43,283	0.01%
2020/08/17	6.1	80.66	6	80.27	80.20	0.1	43,604	0.00%
2020/08/14	13	79.90	8	80.49	80.40	5	43,618	0.01%
2020/08/13	40.2	80.26	7	80.46	79.50	33.2	43,559	0.08%
2020/08/12	38	80.59	13	80.94	81.40	25	42,948	0.06%
2020/08/11	8	79.99	0	0.00	79.80	8	43,139	0.02%
2020/08/10	14	80.30	23	80.18	80.50	-9	43,407	-0.02%
2020/08/07	19	78.84	5	79.16	78.30	14	43,275	0.03%
2020/08/06	12	79.04	20	79.08	79.00	-8	43,625	-0.02%
2020/08/05	15	78.21	3	78.20	77.90	12	43,829	0.03%
2020/08/04	11	77.78	1	77.80	78.10	10	44,340	0.02%
2020/08/03	29.4	77.59	5	77.90	77.10	24.4	44,597	0.05%
2020/07/31	12	78.82	0	0.00	78.40	12	44,108	0.03%
2020/07/30	21	78.10	12	77.98	78.00	9	43,832	0.02%
2020/07/29	21	78.60	1	78.70	78.00	20	43,666	0.05%
2020/07/28	22.3	79.72	39	80.21	78.40	-16.7	43,848	-0.04%
2020/07/27	21	78.36	23	78.54	78.00	-2	43,342	0.00%
2020/07/24	23.2	80.78	6	81.23	80.00	17.2	42,760	0.04%
2020/07/23	39.1	81.97	11	81.85	82.10	28.1	42,348	0.07%
2020/07/22	20.1	85.54	90	85.85	85.90	-69.9	41,517	-0.17%
2020/07/21	35.3	85.33	29.5	85.72	85.30	5.8	40,594	0.01%
2020/07/20	31.2	86.51	14	86.14	86.80	17.2	39,798	0.04%
2020/07/17	48	88.28	23.1	88.15	88.00	24.9	39,066	0.06%
2020/07/16	11	87.49	13	87.71	87.60	-2	39,095	-0.01%
2020/07/15	13	86.91	7	86.93	86.60	6	38,790	0.02%
2020/07/14	3.3	86.54	1	86.90	86.30	2.3	39,163	0.01%
2020/07/13	2	85.85	7	86.10	86.70	-5	39,298	-0.01%
2020/07/10	10	85.46	12	85.28	84.80	-2	39,392	-0.01%
2020/07/09	53	86.27	15	86.35	86.20	38	39,134	0.10%
2020/07/08	6	86.80	21	87.06	87.00	-15	38,728	-0.04%
2020/07/07	9	86.49	8	86.84	87.00	1	38,430	0.00%
2020/07/06	17	86.37	12	86.49	86.40	5	38,484	0.01%
2020/07/03	9	85.31	7	85.41	85.30	2	39,251	0.01%
2020/07/02	27	85.41	15	85.52	86.00	12	39,318	0.03%
2020/07/01	6.8	86.59	11	86.28	85.90	-4.2	39,567	-0.01%
2020/06/30	3	86.07	7.2	86.15	86.30	-4.2	39,234	-0.01%
2020/06/29	59	84.30	43	84.73	85.20	16	38,911	0.04%
2020/06/24	4	83.05	47	82.98	83.50	-43	37,861	-0.11%
2020/06/23	11	80.00	27	79.99	80.20	-16	37,387	-0.04%
2020/06/22	8.8	78.57	0	0.00	78.90	8.8	37,269	0.02%
2020/06/19	22	78.44	1	78.80	78.80	21	37,883	0.06%
2020/06/18	12	78.15	8	78.43	78.50	4	37,988	0.01%
2020/06/17	7	78.03	4	78.50	78.20	3	38,713	0.01%
2020/06/16	1	78.20	15	78.23	78.40	-14	40,122	-0.03%
2020/06/15	21	77.42	9	77.48	77.00	12	41,533	0.03%
2020/06/12	12.6	77.53	9	77.38	78.00	3.6	42,349	0.01%
2020/06/11	7	79.61	12	79.11	78.60	-5	42,992	-0.01%
2020/06/10	2	79.75	9.5	79.69	79.90	-7.5	43,388	-0.02%
2020/06/09	3	80.03	29	79.76	79.50	-26	44,767	-0.06%
2020/06/08	13	79.32	31	79.44	79.70	-18	45,559	-0.04%
2020/06/05	19	78.02	10	77.99	78.50	9	45,175	0.02%
2020/06/04	22.6	78.21	7.8	78.07	78.40	14.8	45,232	0.03%
2020/06/03	12.9	78.18	31	78.14	78.10	-18.1	45,254	-0.04%
2020/06/02	2	77.00	27	77.01	77.10	-25	45,186	-0.06%
2020/06/01	0	0.00	20	76.22	76.20	-20	45,106	-0.04%
2020/05/29	1	74.30	3	75.20	75.80	-2	45,158	0.00%
2020/05/28	14	75.41	3	75.40	75.30	11	44,994	0.02%
2020/05/27	5	75.36	1	74.80	75.30	4	45,453	0.01%
2020/05/26	6	74.95	1	74.70	74.80	5	45,969	0.01%
2020/05/25	8	73.18	5.1	73.06	73.60	2.9	46,216	0.01%
2020/05/22	37	73.77	17	73.71	73.60	20	46,552	0.04%
2020/05/21	17	74.76	8	74.74	74.70	9	46,325	0.02%
2020/05/20	14	74.79	8	74.79	74.50	6	46,417	0.01%
2020/05/19	20	75.12	10	74.99	74.80	10	46,489	0.02%
2020/05/18	24	75.34	6	75.13	75.00	18	46,100	0.04%
2020/05/15	33	77.34	9	77.12	77.10	24	45,526	0.05%
2020/05/14	34	78.41	10	78.12	78.20	24	45,023	0.05%
2020/05/13	27	78.32	24	78.21	78.80	3	44,680	0.01%
2020/05/12	8.3	77.75	10	77.82	77.30	-1.7	44,565	0.00%
2020/05/11	24	77.94	38	78.49	78.90	-14	44,747	-0.03%
2020/05/08	4	76.00	6	76.40	76.20	-2	44,242	0.00%
2020/05/07	4	75.50	8	75.46	75.20	-4	44,308	-0.01%
2020/05/06	6.2	74.29	1	74.60	74.30	5.2	44,218	0.01%
2020/05/05	19	74.22	4	74.25	74.10	15	44,492	0.03%
2020/05/04	14	74.37	0	0.00	74.50	14	44,768	0.03%
2020/04/30	16	76.43	11	76.55	77.00	5	44,694	0.01%
2020/04/29	8	75.86	10	75.94	75.60	-2	44,975	0.00%
2020/04/28	0.2	75.20	22	74.96	75.20	-21.8	45,609	-0.05%
2020/04/27	1	74.60	2	75.00	74.90	-1	47,798	0.00%
2020/04/24	3	73.93	23	73.86	73.80	-20	47,910	-0.04%
2020/04/23	3.4	74.38	4	74.33	74.00	-0.6	48,896	0.00%
2020/04/22	1	73.10	1	73.40	73.90	0	48,768	0.00%
2020/04/21	24	74.61	4	74.35	73.50	20	48,703	0.04%
2020/04/20	43	76.02	44	75.62	76.20	-1	48,171	0.00%
2020/04/17	12	76.22	23	75.72	75.80	-11	48,024	-0.02%
2020/04/16	21	74.35	2	74.85	74.00	19	47,392	0.04%
2020/04/15	17	74.55	11	74.46	74.10	6	47,157	0.01%
2020/04/14	13	74.04	15	74.18	74.40	-2	47,387	0.00%
2020/04/13	6	73.60	12	73.36	73.10	-6	47,485	-0.01%
2020/04/10	2	73.70	3	73.60	73.90	-1	47,506	0.00%
2020/04/09	39	74.55	37	74.26	74.00	2	47,817	0.00%
2020/04/08	38	74.09	54.6	73.68	75.00	-16.6	47,242	-0.04%
2020/04/07	34.1	71.49	4	71.50	71.20	30.1	45,981	0.07%
2020/04/06	40	69.97	171	70.16	70.20	-131	45,466	-0.29%	大賣/鉅額交易
2020/04/01	1	70.00	8	70.04	70.00	-7	44,975	-0.02%
2020/03/31	36	70.11	9	70.18	69.90	27	44,733	0.06%
2020/03/30	9	69.92	15	69.64	70.00	-6	44,283	-0.01%
2020/03/27	15.6	70.53	8	71.18	70.10	7.6	43,919	0.02%
2020/03/26	2.1	70.91	14	71.04	71.00	-11.9	43,204	-0.03%
2020/03/25	34.3	71.69	34	71.86	71.40	0.3	43,208	0.00%
2020/03/24	16	70.02	24	70.00	69.40	-8	42,793	-0.02%
2020/03/23	71.4	67.86	3	68.00	67.50	68.4	43,074	0.16%
2020/03/20	84	69.39	28	69.92	70.80	56	42,561	0.13%
2020/03/19	59	67.44	35	68.07	66.30	24	41,412	0.06%
2020/03/18	55	70.41	21	71.09	70.00	34	40,185	0.08%
2020/03/17	10	71.30	1	70.80	70.60	9	39,472	0.02%
2020/03/16	50.1	72.46	17	72.25	71.10	33.1	38,858	0.09%
2020/03/13	63.1	71.59	34.1	71.01	74.60	29	38,007	0.08%
2020/03/12	34.2	75.45	11	75.91	74.70	23.2	36,846	0.06%
2020/03/11	11	79.31	9	79.10	78.60	2	35,761	0.01%
2020/03/10	13	79.02	3	78.90	79.40	10	35,582	0.03%
2020/03/09	27	79.41	6	79.60	79.10	21	35,358	0.06%
2020/03/06	8	80.98	7	80.91	80.80	1	35,166	0.00%
2020/03/05	12	83.24	3	83.10	82.70	9	35,040	0.03%
2020/03/04	2.1	81.51	3	81.50	81.70	-0.9	35,049	0.00%
2020/03/03	6	81.20	20	81.21	81.00	-14	34,888	-0.04%
2020/03/02	90	79.23	5	79.26	79.20	85	34,638	0.25%
2020/02/27	9	80.43	0	0.00	80.30	9	34,937	0.03%
2020/02/26	6	81.20	2	81.00	81.10	4	34,982	0.01%
2020/02/25	7	81.80	12.5	81.26	82.30	-5.5	34,763	-0.02%
2020/02/24	13.1	80.68	11	80.61	80.70	2.1	34,847	0.01%
2020/02/21	11.1	81.80	11	82.18	81.70	0.1	35,036	0.00%
2020/02/20	31	83.65	1	83.80	82.80	30	36,338	0.08%
2020/02/19	7	83.56	4	83.80	83.80	3	36,346	0.01%
2020/02/18	9	83.20	7	83.34	83.40	2	36,642	0.01%
2020/02/17	1	83.90	5	83.88	83.90	-4	37,750	-0.01%
2020/02/14	4.2	84.90	0	0.00	84.90	4.2	38,341	0.01%
2020/02/13	13	85.48	14	85.54	84.70	-1	39,439	0.00%
2020/02/12	10	84.44	83	84.76	85.50	-73	40,708	-0.18%
2020/02/11	1.1	82.99	1.4	82.90	82.90	-0.3	41,559	0.00%
2020/02/10	54	79.11	10.8	81.04	82.00	43.2	42,608	0.10%
2020/02/07	9.4	82.79	2.8	82.79	82.90	6.6	43,602	0.02%
2020/02/06	9.2	82.76	8.6	82.90	83.60	0.6	45,059	0.00%
2020/02/05	11	82.14	0.2	82.20	82.20	10.8	46,922	0.02%
2020/02/04	27.2	83.08	2	83.50	82.20	25.2	48,200	0.05%
2020/02/03	18	79.64	10	80.76	82.20	8	48,094	0.02%
2020/01/31	36.1	83.54	1.8	83.22	83.20	34.3	47,505	0.07%
2020/01/30	65	83.84	8	84.75	83.10	57	47,070	0.12%
2020/01/20	27.8	92.53	14	92.64	92.30	13.8	44,925	0.03%
2020/01/17	11.5	92.02	74	92.14	92.30	-62.5	44,926	-0.14%
2020/01/16	1.4	89.96	0	0.00	90.00	1.4	44,307	0.00%
2020/01/15	0	0.00	1	90.20	89.90	-1	45,467	0.00%
2020/01/14	0	89.80	5	90.00	90.00	-5	46,469	-0.01%
2020/01/13	3	89.27	6	89.32	89.60	-3	46,698	-0.01%
2020/01/10	3	88.20	106	87.99	89.00	-103	47,630	-0.22%	大賣/鉅額交易
2020/01/09	1.2	87.10	2.3	87.23	87.10	-1.1	48,452	0.00%
2020/01/08	114	87.30	14	87.34	86.50	100	48,573	0.21%	大買/
2020/01/07	4	89.00	147	90.58	89.10	-143	48,302	-0.30%	大賣/鉅額交易
2020/01/06	19	90.44	13	90.82	90.50	6	48,395	0.01%
2020/01/03	6	91.45	20	91.29	91.60	-14	48,271	-0.03%
2020/01/02	6	91.38	2	91.40	90.80	4	48,116	0.01%
2019/12/31	1	90.90	0	0.00	90.80	1	48,193	0.00%
2019/12/30	0	0.00	0.4	90.90	90.90	-0.4	48,265	0.00%
2019/12/27	1.2	91.53	4	91.63	91.50	-2.8	48,462	-0.01%
2019/12/26	0	0.00	6.2	90.99	90.80	-6.2	48,560	-0.01%
2019/12/25	11.2	91.02	1	91.00	91.00	10.2	49,146	0.02%
2019/12/24	0.4	90.90	2	91.00	90.90	-1.6	49,384	0.00%
2019/12/23	22	91.15	20.8	91.48	91.50	1.2	49,552	0.00%
2019/12/20	0	0.00	4	92.03	91.10	-4	49,578	-0.01%
2019/12/19	2	91.75	3	91.97	92.20	-1	49,260	0.00%
2019/12/18	1	92.20	16	92.24	92.40	-15	48,958	-0.03%
2019/12/17	15.1	91.10	0.8	91.20	91.60	14.2	48,539	0.03%
2019/12/16	5	91.82	11.5	91.63	91.60	-6.5	48,561	-0.01%
2019/12/13	6.1	91.35	8	91.18	91.00	-1.9	48,552	0.00%
2019/12/12	5	91.62	1	92.10	91.00	4	48,727	0.01%
2019/12/11	4	91.05	5	91.24	91.30	-1	48,865	0.00%
2019/12/10	31	90.40	0	0.00	90.30	31	49,354	0.06%
2019/12/09	1	90.70	8	91.43	91.00	-7	49,715	-0.01%
2019/12/06	71	90.29	11.2	90.45	90.50	59.8	49,472	0.12%
2019/12/05	0	0.00	3	89.90	89.90	-3	49,467	-0.01%
2019/12/04	53	89.02	0	0.00	89.50	53	49,622	0.11%
2019/12/03	4	89.83	12.8	89.68	90.00	-8.8	49,672	-0.02%
2019/12/02	26	88.15	36	88.29	88.60	-10	49,485	-0.02%
2019/11/29	10	88.61	44	88.74	88.50	-34	49,213	-0.07%
2019/11/28	13.1	90.03	0	0.00	89.80	13.1	48,897	0.03%
2019/11/27	13	90.13	3.3	90.10	90.60	9.7	49,237	0.02%
2019/11/26	52.6	89.89	4.6	89.95	89.90	48	49,243	0.10%
2019/11/25	32	89.97	24	89.61	89.60	8	48,294	0.02%
2019/11/22	22	91.83	24.3	91.87	91.40	-2.3	47,978	0.00%
2019/11/21	1	92.40	11.9	91.86	92.50	-10.9	47,972	-0.02%
2019/11/20	20	91.51	3	92.20	91.90	17	47,375	0.04%
2019/11/19	2.2	91.83	31	92.23	92.80	-28.8	47,024	-0.06%
2019/11/18	5.5	90.24	0	0.00	90.50	5.5	45,679	0.01%
2019/11/15	0	0.00	3	90.07	90.10	-3	45,397	-0.01%
2019/11/14	15	89.98	18	90.59	89.30	-3	45,007	-0.01%
2019/11/13	24	89.75	12.2	89.64	89.70	11.8	44,081	0.03%
2019/11/12	27	89.04	59	90.07	91.00	-32	43,699	-0.07%
2019/11/11	24	88.34	45	87.62	87.90	-21	42,815	-0.05%
2019/11/08	15	91.46	26.8	91.71	90.90	-11.8	41,247	-0.03%
2019/11/07	5	90.16	13	90.32	90.80	-8	39,749	-0.02%
2019/11/06	7.2	90.07	24	89.87	90.40	-16.8	38,542	-0.04%
2019/11/05	32	89.53	21	89.83	90.00	11	37,282	0.03%
2019/11/04	11	87.28	46	87.82	89.00	-35	36,054	-0.10%
2019/11/01	12	83.50	41	82.92	84.80	-29	34,294	-0.08%
2019/10/31	7	80.91	41	80.87	80.60	-34	33,093	-0.10%
2019/10/30	6	80.10	1	80.10	80.20	5	32,959	0.02%
2019/10/29	7	80.81	32.6	80.87	80.80	-25.6	32,835	-0.08%
2019/10/28	11	80.41	13	80.47	80.10	-2	32,576	-0.01%
2019/10/25	0	0.00	25	80.21	80.20	-25	32,470	-0.08%
2019/10/24	1.1	80.29	8	80.43	80.50	-6.9	32,252	-0.02%
2019/10/23	37.6	80.07	22.2	80.08	80.50	15.4	32,630	0.05%
2019/10/22	9	78.99	33	79.14	79.50	-24	32,364	-0.07%
2019/10/21	1	76.50	10	76.92	77.60	-9	31,601	-0.03%
2019/10/18	2	77.80	25	77.61	76.90	-23	31,704	-0.07%
2019/10/17	4	75.83	47.4	76.14	77.20	-43.4	30,791	-0.14%
2019/10/16	2	74.90	22	74.95	75.00	-20	29,769	-0.07%
2019/10/15	0.4	74.50	66	75.00	74.70	-65.6	29,704	-0.22%
2019/10/14	0	0.00	16	74.31	74.50	-16	30,027	-0.05%
2019/10/09	8	73.30	1	73.30	72.90	7	29,767	0.02%
2019/10/08	1	73.60	8	74.00	74.00	-7	29,894	-0.02%
2019/10/07	13.6	73.41	17	73.75	73.40	-3.4	29,759	-0.01%
2019/10/04	0	0.00	35	72.54	72.70	-35	29,672	-0.12%
2019/10/03	11	71.68	43	71.99	72.00	-32	29,708	-0.11%
2019/10/02	3	72.33	9	72.30	72.30	-6	29,572	-0.02%
2019/10/01	22	72.54	41.6	72.56	72.60	-19.6	29,331	-0.07%
2019/09/27	7	73.66	24	73.98	73.20	-17	28,815	-0.06%
2019/09/26	11	74.25	0	0.00	74.00	11	28,901	0.04%
2019/09/25	1	74.10	11	74.41	74.80	-10	28,895	-0.03%
2019/09/24	5	75.12	45	74.98	74.90	-40	29,218	-0.14%
2019/09/23	0	0.00	11	74.50	74.70	-11	29,240	-0.04%
2019/09/20	2	74.10	16	74.17	74.50	-14	29,577	-0.05%
2019/09/19	27	73.87	18	73.74	73.50	9	29,314	0.03%
2019/09/18	4	74.48	36	74.64	74.40	-32	29,144	-0.11%
2019/09/17	43	74.67	51	74.75	74.60	-8	29,059	-0.03%
2019/09/16	55	75.59	30	75.87	76.00	25	29,303	0.09%
2019/09/12	31	75.34	58.2	75.59	76.00	-27.2	29,068	-0.09%
2019/09/11	12	74.59	13	75.23	74.50	-1	28,869	0.00%
2019/09/10	22	74.00	92.8	74.06	74.10	-70.8	28,884	-0.25%
2019/09/09	41	74.88	39	74.72	74.70	2	29,030	0.01%
2019/09/06	14	75.30	25.3	75.54	75.00	-11.3	29,372	-0.04%
2019/09/05	9	74.54	30	74.74	74.90	-21	29,587	-0.07%
2019/09/04	1	74.30	9	74.36	74.30	-8	29,815	-0.03%
2019/09/03	0	0.00	2	74.00	73.60	-2	29,905	-0.01%
2019/09/02	13	73.88	22	74.04	74.00	-9	30,251	-0.03%
2019/08/30	1	73.70	53	73.42	74.20	-52	30,587	-0.17%
2019/08/29	7	71.89	0	0.00	71.90	7	30,724	0.02%
2019/08/28	2	72.10	12	72.27	72.40	-10	31,041	-0.03%
2019/08/27	6	72.32	0	0.00	72.20	6	31,307	0.02%
2019/08/26	19	71.86	27	71.83	72.00	-8	31,562	-0.03%
2019/08/23	2	73.30	0	0.00	73.30	2	31,812	0.01%
2019/08/22	22	73.82	6	73.88	73.90	16	32,267	0.05%
2019/08/21	3	73.40	35	73.41	73.50	-32	34,158	-0.09%
2019/08/20	5	72.50	0	0.00	72.40	5	34,127	0.01%
2019/08/19	5.2	72.50	24	72.68	72.40	-18.8	34,491	-0.05%
2019/08/16	4	71.40	3	72.50	72.00	1	35,197	0.00%
2019/08/15	31	71.68	10	71.59	71.60	21	35,147	0.06%
2019/08/14	40	73.20	3	72.97	72.60	37	35,268	0.10%
2019/08/13	8	73.09	8	72.95	72.90	0	35,218	0.00%
2019/08/12	3.3	73.65	15	73.60	73.70	-11.7	35,749	-0.03%
2019/08/08	5	73.20	1	73.50	73.10	4	36,472	0.01%
2019/08/07	6	73.33	6	73.15	72.90	0	37,306	0.00%
2019/08/06	21.1	71.85	8	72.59	73.30	13.1	37,843	0.03%
2019/08/05	59.2	73.55	39	73.18	72.80	20.2	37,786	0.05%
2019/08/02	34	75.86	5	76.26	75.50	29	37,404	0.08%
2019/07/31	5	78.00	3	78.60	78.60	2	37,041	0.01%
2019/07/30	10	78.00	3	77.90	77.80	7	37,167	0.02%
2019/07/29	3	78.27	4	78.43	78.40	-1	37,511	0.00%
2019/07/26	10.1	78.46	0	0.00	78.40	10.1	37,626	0.03%
2019/07/25	26.3	78.34	5	78.54	78.60	21.3	37,671	0.06%
2019/07/24	14	81.22	2	81.15	81.30	12	37,192	0.03%
2019/07/23	7.4	80.80	13	80.86	80.90	-5.6	36,534	-0.02%
2019/07/22	6	80.08	5	80.38	80.60	1	36,414	0.00%
2019/07/19	2	79.45	2	79.90	79.30	0	36,308	0.00%
2019/07/18	4	79.08	1	79.50	79.00	3	36,773	0.01%
2019/07/17	8	79.65	1	79.70	79.30	7	37,533	0.02%
2019/07/16	14	79.87	33	80.05	80.00	-19	37,702	-0.05%
2019/07/15	8	77.38	20	77.69	78.10	-12	38,121	-0.03%
2019/07/12	20.2	77.66	8	77.60	77.60	12.2	40,175	0.03%
2019/07/11	0	0.00	15.6	78.49	78.20	-15.6	41,245	-0.04%
2019/07/10	4	77.90	0	0.00	77.90	4	42,238	0.01%
2019/07/09	8	78.25	0	0.00	77.90	8	43,101	0.02%
2019/07/08	1	78.70	10	78.79	79.00	-9	43,727	-0.02%
2019/07/05	3.1	78.07	0	0.00	78.20	3.1	44,148	0.01%
2019/07/04	4	77.68	1.8	77.97	77.70	2.2	44,538	0.00%
2019/07/03	22	77.80	0	0.00	77.50	22	44,768	0.05%
2019/07/02	1	79.10	1	79.20	79.10	0	45,091	0.00%
2019/07/01	7	79.21	20	79.10	79.40	-13	45,435	-0.03%
2019/06/28	0	0.00	1	77.70	77.40	-1	46,469	0.00%
2019/06/27	8.2	77.40	21	77.57	77.40	-12.8	48,925	-0.03%
2019/06/26	2	76.30	0	0.00	76.30	2	49,037	0.00%
2019/06/25	10	76.40	5	77.10	76.40	5	48,862	0.01%
2019/06/24	5	75.70	13	76.55	77.10	-8	48,644	-0.02%
2019/06/21	8	77.60	4	78.18	76.80	4	48,291	0.01%
2019/06/20	6	77.60	6	77.47	77.70	0	47,665	0.00%
2019/06/19	1	76.70	1	77.00	77.20	0	47,481	0.00%
2019/06/18	4	76.30	7	76.54	75.90	-3	46,966	-0.01%
2019/06/17	2	75.80	37	75.63	76.40	-35	46,586	-0.08%
2019/06/14	10	74.96	15	75.19	75.10	-5	46,296	-0.01%
2019/06/13	26.2	73.86	2	73.90	74.20	24.2	45,938	0.05%
2019/06/12	3	72.53	11	72.98	73.70	-8	45,892	-0.02%
2019/06/11	5	72.32	4	72.43	72.40	1	45,480	0.00%
2019/06/10	8.3	71.49	4	71.85	72.10	4.3	45,277	0.01%
2019/06/06	4.4	71.23	1.4	71.29	71.10	3	44,971	0.01%
2019/06/05	16.3	71.59	5	71.00	71.00	11.3	44,606	0.03%
2019/06/04	12.1	72.20	4	72.10	71.80	8.1	44,249	0.02%
2019/06/03	8	72.96	0	0.00	73.40	8	43,903	0.02%
2019/05/31	12.1	74.40	8	74.33	73.90	4.1	43,607	0.01%
2019/05/30	5	72.96	4	73.20	73.40	1	42,989	0.00%
2019/05/29	8	70.74	8	71.10	72.20	0	42,844	0.00%
2019/05/28	13	71.48	11	71.24	71.20	2	42,521	0.00%
2019/05/27	17.1	71.65	1	71.50	71.40	16.1	40,574	0.04%
2019/05/24	5.2	71.55	2	71.40	71.40	3.2	40,541	0.01%
2019/05/23	14	71.79	2	71.50	71.50	12	40,262	0.03%
2019/05/22	7.6	74.20	0	0.00	74.00	7.6	39,723	0.02%
2019/05/21	5	74.88	2	75.00	75.00	3	39,988	0.01%
2019/05/20	11	75.10	2	75.50	75.00	9	39,825	0.02%
2019/05/17	8	75.80	6	76.02	74.70	2	39,707	0.01%
2019/05/16	14.2	77.24	4	76.78	75.90	10.2	39,278	0.03%
2019/05/15	25	77.90	2	77.80	77.80	23	38,512	0.06%
2019/05/14	7	79.53	1.4	79.36	79.70	5.6	37,886	0.01%
2019/05/13	6	81.95	3	81.93	81.20	3	37,563	0.01%
2019/05/10	10	83.84	12	83.76	83.70	-2	37,575	-0.01%
2019/05/09	20	84.71	7.1	85.11	84.30	12.9	37,560	0.03%
2019/05/08	1	86.00	63	85.89	85.90	-62	37,350	-0.17%
2019/05/07	4	86.93	4	85.85	86.60	0	37,276	0.00%
2019/05/06	16	85.34	46.2	85.26	84.90	-30.2	37,269	-0.08%
2019/05/03	42	87.26	6	87.40	88.20	36	36,812	0.10%
2019/05/02	35	86.59	2	86.40	86.90	33	36,616	0.09%
2019/04/30	2	86.90	0	0.00	86.90	2	36,365	0.01%
2019/04/29	23.4	87.98	0.2	87.60	87.80	23.2	36,026	0.06%
2019/04/26	2	87.30	2	87.80	87.40	0	35,703	0.00%
2019/04/25	0.2	86.80	7	86.31	86.80	-6.8	35,423	-0.02%
2019/04/24	2.6	86.98	0	0.00	86.90	2.6	35,170	0.01%
2019/04/23	1.1	88.10	16.5	87.38	88.30	-15.5	34,864	-0.04%
2019/04/22	9	88.32	115	88.24	87.80	-106	34,003	-0.31%	大賣/鉅額交易
2019/04/19	9.6	90.25	116.2	89.77	88.90	-106.6	33,706	-0.32%	大賣/鉅額交易
2019/04/18	91.4	93.85	20	94.13	91.60	71.4	32,619	0.22%
2019/04/17	19.2	91.44	20	91.12	91.80	-0.8	30,553	0.00%
2019/04/16	8.2	90.11	17	90.29	89.90	-8.8	29,346	-0.03%
2019/04/15	12	88.91	54	88.04	89.30	-42	28,411	-0.15%
2019/04/12	6	86.30	42	86.15	86.50	-36	27,828	-0.13%
2019/04/11	2	84.00	38	83.90	83.80	-36	27,456	-0.13%
2019/04/10	4	83.10	30	82.91	83.00	-26	26,990	-0.10%
2019/04/09	0	0.00	2	82.35	82.50	-2	26,686	-0.01%
2019/04/08	15	82.16	2	82.55	82.40	13	26,501	0.05%
2019/04/03	103.2	81.10	4	81.53	81.90	99.2	25,825	0.38%	大買/
2019/04/02	99	82.31	17	82.59	82.00	82	25,304	0.32%
2019/04/01	36	80.12	63	79.24	80.80	-27	23,838	-0.11%
2019/03/29	0	0.00	19	73.13	73.50	-19	21,133	-0.09%
2019/03/28	0.4	71.80	9.6	71.71	71.80	-9.2	21,058	-0.04%
2019/03/27	0.4	71.90	0	0.00	71.90	0.4	21,359	0.00%
2019/03/26	1	71.80	0	0.00	71.80	1	21,516	0.00%
2019/03/25	3	71.40	4	71.20	71.20	-1	21,784	0.00%
2019/03/22	1.6	73.09	1	73.00	73.00	0.6	21,732	0.00%
2019/03/21	5	72.96	7	73.01	73.00	-2	21,996	-0.01%
2019/03/20	2	72.05	0	0.00	72.40	2	22,458	0.01%
2019/03/19	4	72.10	0	0.00	72.30	4	23,024	0.02%
2019/03/18	0	0.00	9.4	71.77	72.00	-9.4	23,226	-0.04%
2019/03/15	0	0.00	0.1	70.90	70.60	-0.1	23,470	0.00%
2019/03/14	2	70.70	0	0.00	71.10	2	23,311	0.01%
2019/03/13	2	70.80	2.2	70.75	70.70	-0.2	24,214	0.00%
2019/03/12	0	0.00	1	71.30	71.20	-1	24,353	0.00%
2019/03/11	2	70.60	4	70.55	70.40	-2	24,453	-0.01%
2019/03/08	6	70.85	2	70.80	70.70	4	24,916	0.02%
2019/03/07	5	71.78	0	0.00	71.60	5	25,765	0.02%
2019/03/06	0	0.00	3	72.50	72.50	-3	26,193	-0.01%
2019/03/04	8	71.91	0	0.00	72.20	8	26,928	0.03%
2019/02/26	4.2	73.00	0	0.00	72.80	4.2	26,722	0.02%
2019/02/25	1	72.90	0	0.00	73.40	1	26,937	0.00%
2019/02/22	0	0.00	1	73.20	73.50	-1	27,267	0.00%
2019/02/21	5	73.40	5	73.62	73.80	0	27,552	0.00%
2019/02/20	1	73.20	10	73.13	73.20	-9	27,545	-0.03%
2019/02/19	0	0.00	3.2	71.94	72.00	-3.2	27,169	-0.01%
2019/02/18	0	0.00	1	71.30	71.00	-1	27,351	0.00%
2019/02/15	0	0.00	5	70.50	70.30	-5	27,533	-0.02%
2019/02/14	3	71.80	2	71.80	71.40	1	27,638	0.00%
2019/02/13	0	0.00	4.4	71.95	72.00	-4.4	27,733	-0.02%
2019/02/12	2	72.00	3	71.70	72.00	-1	27,694	0.00%
2019/02/11	3	70.67	2	70.10	69.90	1	27,543	0.00%
2019/01/30	0	0.00	18.2	70.00	70.00	-18.2	27,311	-0.07%
2019/01/29	0	0.00	1	70.10	69.90	-1	27,329	0.00%
2019/01/28	0	0.00	11.8	70.74	70.80	-11.8	27,288	-0.04%
2019/01/25	2	70.30	7	70.60	70.70	-5	27,511	-0.02%
2019/01/24	0	0.00	18	69.87	70.00	-18	27,455	-0.07%
2019/01/23	2	69.70	0	0.00	69.70	2	27,740	0.01%
2019/01/22	2	70.50	2	70.60	70.70	0	27,933	0.00%
2019/01/21	0	0.00	3	71.17	71.20	-3	28,393	-0.01%
2019/01/18	1	70.60	4	70.68	70.80	-3	29,728	-0.01%
2019/01/17	2	70.10	0	0.00	70.40	2	30,927	0.01%
2019/01/16	1.2	70.12	1	70.20	70.20	0.2	31,610	0.00%
2019/01/15	0	0.00	21	70.49	70.30	-21	31,959	-0.07%
2019/01/14	2.8	68.82	2	68.70	68.70	0.8	32,168	0.00%
2019/01/11	3.2	69.94	2.8	69.86	69.40	0.4	33,547	0.00%
2019/01/10	7	69.09	0	0.00	69.30	7	33,515	0.02%
2019/01/09	0	0.00	2	69.80	69.90	-2	33,515	-0.01%
2019/01/08	2.2	68.53	0	0.00	68.60	2.2	33,510	0.01%
2019/01/07	3.4	68.65	0.8	69.30	69.30	2.6	33,710	0.01%
2019/01/04	6.2	67.43	1	67.70	67.60	5.2	33,606	0.02%
2019/01/03	14	68.73	11	68.72	68.90	3	33,646	0.01%
2019/01/02	2	70.60	2	70.85	70.10	0	33,501	0.00%
2018/12/28	0	0.00	1	70.80	70.80	-1	33,856	0.00%
2018/12/27	1	70.80	0	0.00	70.80	1	34,100	0.00%
2018/12/26	2	70.75	0	0.00	70.20	2	34,354	0.01%
2018/12/25	2.2	70.34	1.6	70.51	70.70	0.6	34,538	0.00%
2018/12/24	0	0.00	1	71.00	71.40	-1	35,126	0.00%
2018/12/22	0	0.00	1.6	70.96	70.90	-1.6	35,373	0.00%
2018/12/21	5	70.58	0	0.00	71.40	5	35,779	0.01%
2018/12/20	2	71.10	6	71.78	71.50	-4	35,804	-0.01%
2018/12/19	2	70.90	2	71.20	71.80	0	35,643	0.00%
2018/12/18	6	70.42	0	0.00	70.80	6	35,873	0.02%
2018/12/17	4	71.15	6	71.55	71.10	-2	36,093	-0.01%
2018/12/14	5.2	71.45	2.8	71.70	71.50	2.4	36,528	0.01%
2018/12/13	15	72.43	26.4	72.58	73.00	-11.4	36,813	-0.03%
2018/12/12	1	70.80	8.8	70.91	71.20	-7.8	37,341	-0.02%
2018/12/11	1	68.70	0.5	68.90	68.40	0.5	37,568	0.00%
2018/12/10	20	67.94	0	0.00	67.70	20	37,759	0.05%
2018/12/07	12	69.31	0	0.00	69.10	12	37,568	0.03%
2018/12/06	14.1	69.40	6	69.38	69.00	8.1	37,365	0.02%
2018/12/05	4	72.28	2	72.20	71.60	2	36,597	0.01%
2018/12/04	2.2	73.59	2	73.60	73.40	0.2	36,922	0.00%
2018/12/03	2	73.75	2	73.80	74.00	0	36,977	0.00%
2018/11/30	0	0.00	6	73.42	71.90	-6	36,598	-0.02%
2018/11/29	1.2	73.85	1.8	73.49	72.40	-0.6	35,692	0.00%
2018/11/28	6.2	73.10	15.6	72.99	73.10	-9.4	35,289	-0.03%
2018/11/27	4	70.53	1	71.00	70.70	3	34,839	0.01%
2018/11/26	9.1	70.90	1	71.00	71.00	8.1	34,800	0.02%
2018/11/23	11.3	70.09	7	70.03	70.00	4.3	34,663	0.01%
2018/11/22	6.4	70.06	2	70.60	69.50	4.4	34,653	0.01%
2018/11/21	6	69.68	17	70.46	70.60	-11	34,466	-0.03%
2018/11/20	3	71.40	0	0.00	71.00	3	34,147	0.01%
2018/11/19	0.1	73.60	29.3	73.49	73.40	-29.2	33,901	-0.09%
2018/11/16	1	74.00	1	74.20	74.30	0	34,199	0.00%
2018/11/15	1	72.50	14	73.54	74.50	-13	35,037	-0.04%
2018/11/14	4.5	73.82	1.6	73.68	73.30	2.9	34,998	0.01%
2018/11/13	3	74.23	3	74.00	74.40	0	34,972	0.00%
2018/11/12	0	0.00	2	76.10	76.20	-2	34,899	-0.01%
2018/11/09	1	76.10	0	0.00	76.10	1	35,101	0.00%
2018/11/08	4.6	76.98	2	77.00	76.60	2.6	35,138	0.01%
2018/11/07	0	0.00	2	77.80	77.90	-2	35,022	-0.01%
2018/11/06	5.1	78.37	11	78.77	77.30	-5.9	35,016	-0.02%
2018/11/05	10	79.60	4	80.23	80.00	6	35,081	0.02%
2018/11/02	5.8	80.26	9	80.91	81.00	-3.2	35,222	-0.01%
2018/11/01	10	79.60	3	79.57	79.90	7	35,105	0.02%
2018/10/31	2.4	78.47	42.2	78.41	78.80	-39.8	35,267	-0.11%
2018/10/30	5	75.74	14.6	76.03	76.40	-9.6	35,030	-0.03%
2018/10/29	5.3	76.03	2	76.60	75.50	3.3	35,063	0.01%
2018/10/26	12	77.46	32.2	78.42	76.20	-20.2	35,074	-0.06%
2018/10/17	16	69.54	14	70.14	68.10	2	34,592	0.01%
2018/10/16	15	70.13	0	0.00	70.40	15	33,758	0.04%
2018/10/15	2	70.70	1	70.80	70.50	1	33,489	0.00%
2018/10/12	28.6	70.49	16	71.40	71.90	12.6	33,508	0.04%
2018/10/11	22	70.65	22.5	70.69	70.10	-0.5	33,512	0.00%
2018/10/09	7	75.69	3	75.80	75.30	4	32,293	0.01%
2018/10/08	2.1	76.00	1	75.50	75.50	1.1	32,342	0.00%
2018/10/05	6	75.73	5	76.20	75.60	1	32,631	0.00%
2018/10/04	1.1	76.23	0	0.00	76.20	1.1	32,542	0.00%
2018/10/03	1	77.90	0	0.00	77.80	1	32,668	0.00%
2018/10/02	13	78.60	3	78.50	78.10	10	32,896	0.03%
2018/10/01	1	80.00	8	80.14	79.90	-7	32,641	-0.02%
2018/09/28	13	79.03	7	79.03	79.20	6	32,840	0.02%
2018/09/27	5.3	78.41	1.1	78.26	78.70	4.1	32,499	0.01%
2018/09/26	7.2	77.53	9.1	77.60	77.30	-1.9	32,279	-0.01%
2018/09/25	0	0.00	1	76.10	76.10	-1	32,142	0.00%
2018/09/21	2	75.55	10	75.33	75.80	-8	32,370	-0.02%
2018/09/20	3.1	75.54	0	0.00	75.60	3.1	32,265	0.01%
2018/09/19	0	0.00	3	76.20	76.40	-3	32,294	-0.01%
2018/09/18	5	76.50	2	76.30	75.80	3	32,335	0.01%
2018/09/17	1	77.80	205.2	77.60	77.80	-204.2	32,456	-0.63%	大賣/鉅額交易
2018/09/14	102	77.70	10	77.31	77.90	92	32,799	0.28%	大買/
2018/09/13	4	76.10	0.2	76.50	76.00	3.8	32,828	0.01%
2018/09/12	3	78.07	2	77.60	77.00	1	32,740	0.00%
2018/09/11	3	76.27	7	76.54	77.70	-4	32,803	-0.01%
2018/09/10	26.1	75.33	2.7	75.50	75.10	23.4	33,096	0.07%
2018/09/07	26.1	78.10	1	77.80	77.70	25.1	32,715	0.08%
2018/09/06	16	79.43	10.8	79.23	79.30	5.2	32,743	0.02%
2018/09/05	8	80.18	25	80.38	80.10	-17	32,558	-0.05%
2018/09/04	7	80.24	1	80.40	80.10	6	32,939	0.02%
2018/09/03	15.1	80.24	0	0.00	80.10	15.1	33,317	0.05%
2018/08/31	9	80.52	7	80.50	80.50	2	34,592	0.01%
2018/08/30	4	81.13	0	0.00	80.90	4	35,372	0.01%
2018/08/29	3	81.24	3	81.20	81.40	0	35,704	0.00%
2018/08/28	4	81.25	0	0.00	81.20	4	35,877	0.01%
2018/08/27	10	81.04	1	81.10	81.00	9	36,077	0.02%
2018/08/24	4	80.53	0	0.00	81.10	4	36,106	0.01%
2018/08/23	1	81.70	1	81.30	81.80	0	37,143	0.00%
2018/08/22	0	0.00	2	81.60	81.70	-2	37,444	-0.01%
2018/08/21	4	81.15	15	81.20	81.00	-11	37,825	-0.03%
2018/08/20	5	81.30	2	81.00	81.00	3	38,555	0.01%
2018/08/17	3.1	81.76	1	81.50	81.10	2.1	39,047	0.01%
2018/08/15	8	80.53	23	80.53	81.10	-15	38,932	-0.04%
2018/08/14	118.1	82.76	0	0.00	81.30	118.1	38,576	0.31%	大買/鉅額交易
2018/08/13	11.1	84.25	5	84.80	83.80	6.1	37,744	0.02%
2018/08/10	0	0.00	5	85.82	85.90	-5	37,559	-0.01%
2018/08/09	0	0.00	14	85.39	85.20	-14	37,496	-0.04%
2018/08/08	0	0.00	5	84.74	85.00	-5	37,984	-0.01%
2018/08/07	0	0.00	2	84.40	84.40	-2	38,653	-0.01%
2018/08/06	2	83.60	3.1	84.60	84.60	-1.1	40,277	0.00%
2018/08/03	2	83.60	15	83.40	83.80	-13	40,685	-0.03%
2018/08/02	0	83.10	13	84.08	82.80	-13	40,725	-0.03%
2018/08/01	0	0.00	2	84.10	84.10	-2	40,747	0.00%
2018/07/31	101.1	83.80	0	0.00	83.80	101.1	40,718	0.25%	大買/鉅額交易
2018/07/30	0	0.00	43	83.87	84.20	-43	40,734	-0.11%
2018/07/27	4	83.30	0	0.00	83.20	4	40,533	0.01%
2018/07/26	1	82.80	12	82.61	83.50	-11	40,985	-0.03%
2018/07/25	17	82.81	0	0.00	82.70	17	41,156	0.04%
2018/07/24	19	85.28	77	85.46	85.20	-58	41,023	-0.14%
2018/07/23	0	0.00	2	85.40	85.50	-2	40,405	0.00%
2018/07/20	7	84.77	1.1	85.29	85.30	5.9	40,448	0.01%
2018/07/19	1	85.00	11	84.79	85.20	-10	40,634	-0.02%
2018/07/18	2	84.05	6	84.07	84.10	-4	41,177	-0.01%
2018/07/17	0	0.00	6	82.67	82.90	-6	41,148	-0.01%
2018/07/16	1	82.90	10	83.11	82.80	-9	41,273	-0.02%
2018/07/13	7	82.73	10	82.36	82.90	-3	42,018	-0.01%
2018/07/12	7	81.14	0	0.00	81.20	7	42,639	0.02%
2018/07/11	10	81.45	1	81.90	81.60	9	42,885	0.02%
2018/07/10	2.2	80.47	0	0.00	80.50	2.2	42,680	0.01%
2018/07/09	3	81.40	3	80.80	80.80	0	42,584	0.00%
2018/07/06	17	80.51	0	0.00	80.50	17	42,830	0.04%
2018/07/05	7	81.01	0	0.00	81.20	7	42,840	0.02%
2018/07/04	1	81.10	0	0.00	81.60	1	43,143	0.00%
2018/07/03	24	80.65	10	80.90	80.70	14	43,802	0.03%
2018/07/02	1.2	81.91	1	82.00	81.00	0.2	44,386	0.00%
2018/06/29	54.1	82.81	4	82.58	83.20	50.1	44,722	0.11%
2018/06/28	4	80.55	5	80.90	80.50	-1	46,328	0.00%
2018/06/27	7	81.00	3	81.23	80.90	4	46,430	0.01%
2018/06/26	5	80.60	9	81.26	81.00	-4	46,386	-0.01%
2018/06/25	14.1	81.76	16	81.91	81.50	-1.9	46,072	0.00%
2018/06/22	12.1	82.04	3	82.23	82.30	9.1	45,973	0.02%
2018/06/21	4	82.93	4	83.10	82.70	0	45,954	0.00%
2018/06/20	5	82.56	15	82.23	83.00	-10	46,402	-0.02%
2018/06/19	10	83.36	3	83.10	83.00	7	46,024	0.02%
2018/06/15	3.1	84.84	1	84.70	85.00	2.1	45,391	0.00%
2018/06/14	13.6	86.15	0	0.00	85.50	13.6	44,934	0.03%
2018/06/13	16	87.85	7	87.77	87.80	9	44,377	0.02%
2018/06/12	14	87.51	2	87.70	87.70	12	45,087	0.03%
2018/06/11	13	87.69	11.5	87.50	87.40	1.5	45,024	0.00%
2018/06/08	26.1	89.76	12	90.52	88.30	14.1	45,184	0.03%
2018/06/07	12	89.89	22	90.16	91.20	-10	44,916	-0.02%
2018/06/06	0.5	89.00	11	88.85	89.10	-10.5	44,888	-0.02%
2018/06/05	5	87.90	3	87.97	88.10	2	45,553	0.00%
2018/06/04	4	87.63	3	87.80	87.80	1	45,573	0.00%
2018/06/01	1	86.30	3	86.50	86.60	-2	45,724	0.00%
2018/05/31	9.5	87.11	8	87.15	85.70	1.5	45,907	0.00%
2018/05/30	4	87.60	5	87.58	87.40	-1	45,020	0.00%
2018/05/29	2	88.30	8	88.14	87.60	-6	44,829	-0.01%
2018/05/28	8	88.26	17	88.54	88.80	-9	44,821	-0.02%
2018/05/25	15	85.91	33.1	86.03	86.50	-18.1	44,419	-0.04%
2018/05/24	3	83.50	9	84.17	84.10	-6	44,188	-0.01%
2018/05/23	1.1	83.99	0	0.00	83.60	1.1	44,702	0.00%
2018/05/22	4	84.18	1	84.00	84.00	3	45,124	0.01%
2018/05/21	7	84.61	4	84.85	85.00	3	45,700	0.01%
2018/05/18	0.1	84.20	2	84.40	83.90	-1.9	46,339	0.00%
2018/05/17	1	84.90	1	84.60	84.20	0	47,022	0.00%
2018/05/16	16.1	84.73	6	84.72	84.60	10.1	47,215	0.02%
2018/05/15	22.1	87.74	4	87.30	86.00	18.1	47,488	0.04%
2018/05/14	34.6	88.52	121	88.13	89.00	-86.5	48,662	-0.18%	大賣/
2018/05/11	3	84.63	4	84.58	85.00	-1	47,388	0.00%
2018/05/10	3.9	82.82	1	82.40	82.90	2.9	47,391	0.01%
2018/05/09	9	81.87	1	82.90	81.80	8	47,644	0.02%
2018/05/08	1	81.30	4	82.10	82.60	-3	48,053	-0.01%
2018/05/07	1	81.00	1	81.60	81.60	0	48,209	0.00%
2018/05/04	3.1	80.67	0	0.00	80.40	3.1	48,519	0.01%
2018/05/03	10	80.55	0	0.00	80.10	10	48,855	0.02%
2018/05/02	14	82.77	1	83.30	81.80	13	48,950	0.03%
2018/04/30	1	82.70	6	82.17	82.90	-5	49,029	-0.01%
2018/04/27	17	81.19	1	81.00	81.50	16	49,363	0.03%
2018/04/26	107.1	81.01	11	81.14	80.60	96.1	49,915	0.19%	大買/
2018/04/25	27.1	79.93	17	80.42	80.40	10.1	50,957	0.02%
2018/04/24	18	81.13	1	81.40	80.60	17	51,057	0.03%
2018/04/23	12.1	83.15	2	83.15	83.00	10.1	50,484	0.02%
2018/04/20	3	84.13	21	83.90	84.00	-18	50,371	-0.04%
2018/04/19	32	84.33	4	84.30	85.00	28	50,547	0.06%
2018/04/18	29	85.56	11	85.68	84.80	18	50,204	0.04%
2018/04/17	9.1	86.69	1	86.50	86.50	8.1	50,087	0.02%
2018/04/16	4	87.60	1	87.50	87.60	3	50,333	0.01%
2018/04/13	4	87.03	5	87.04	87.00	-1	50,506	0.00%
2018/04/12	8	87.00	1	87.40	86.80	7	50,851	0.01%
2018/04/11	8	87.75	4	87.78	87.30	4	51,181	0.01%
2018/04/10	8	86.89	1	87.20	87.00	7	51,411	0.01%
2018/04/09	14.2	87.29	8	87.61	87.40	6.2	51,757	0.01%
2018/04/03	4.1	87.14	2	87.05	87.20	2.1	51,281	0.00%
2018/04/02	32.1	88.40	0	0.00	88.10	32.1	50,921	0.06%
2018/03/31	43	88.80	5	89.84	88.50	38	50,680	0.07%
2018/03/30	7	91.61	3	91.90	91.40	4	48,765	0.01%
2018/03/29	2	90.05	0	0.00	90.00	2	48,632	0.00%
2018/03/28	4	90.35	0	0.00	90.10	4	48,333	0.01%
2018/03/27	2.3	91.04	0	0.00	91.20	2.3	48,237	0.00%
2018/03/26	3	89.93	17	89.74	90.20	-14	48,082	-0.03%
2018/03/23	14	90.91	19.5	91.02	90.40	-5.5	48,202	-0.01%
2018/03/22	2	92.70	0	0.00	92.80	2	48,376	0.00%
2018/03/21	6	92.45	6	92.60	92.40	0	48,263	0.00%
2018/03/20	49	92.50	1	92.50	92.60	48	48,615	0.10%
2018/03/19	7	93.06	3	92.87	92.90	4	48,662	0.01%
2018/03/16	47	92.90	7	92.90	92.80	40	48,767	0.08%
2018/03/15	7.2	93.01	8	93.48	93.40	-0.8	48,424	0.00%
2018/03/14	20	93.63	16.1	93.72	93.30	3.9	48,939	0.01%
2018/03/13	33.2	95.78	12	95.52	95.20	21.2	48,868	0.04%
2018/03/12	23	93.97	17.3	93.96	94.30	5.7	48,136	0.01%
2018/03/09	15	91.28	19	91.67	91.90	-4	48,311	-0.01%
2018/03/08	3	89.37	2	89.60	89.40	1	48,434	0.00%
2018/03/07	25.1	89.33	102	89.01	88.50	-76.9	48,600	-0.16%	大賣/
2018/03/06	2	88.40	7	88.16	88.20	-5	49,225	-0.01%
2018/03/05	63	87.83	61	87.01	87.00	2	49,994	0.00%
2018/03/02	12	87.21	1	87.30	87.80	11	49,680	0.02%
2018/03/01	1	87.50	1	87.90	87.90	0	49,850	0.00%
2018/02/26	4	89.28	1	88.80	88.80	3	49,448	0.01%
2018/02/23	4	88.70	1	88.80	88.90	3	49,325	0.01%
2018/02/22	3	87.77	0	0.00	87.90	3	49,530	0.01%
2018/02/21	2	88.50	1	88.90	88.20	1	49,335	0.00%
2018/02/12	28.1	87.74	1	87.70	87.60	27.1	48,915	0.06%
2018/02/09	51.1	86.41	1	87.10	87.50	50.1	48,743	0.10%
2018/02/08	53	89.22	5.5	89.09	89.00	47.5	48,453	0.10%
2018/02/07	11.1	90.45	0	0.00	90.00	11.1	49,905	0.02%
2018/02/06	44	89.69	1.1	89.52	89.20	43	49,153	0.09%
2018/02/05	53	93.01	61	92.74	92.80	-8	47,142	-0.02%
2018/02/02	2	94.90	3	94.87	95.20	-1	47,140	0.00%
2018/02/01	54	94.45	50	92.60	93.50	4	47,024	0.01%
2018/01/31	10	92.31	1	92.20	92.20	9	46,756	0.02%
2018/01/30	6	93.77	0	0.00	93.60	6	46,299	0.01%
2018/01/29	27	95.38	36	94.89	94.70	-9	46,043	-0.02%
2018/01/26	2	95.40	12	95.58	95.40	-10	45,847	-0.02%
2018/01/25	6	95.55	13	95.53	95.40	-7	45,486	-0.02%
2018/01/24	2	96.00	0.2	96.10	95.90	1.9	44,848	0.00%
2018/01/23	8	95.81	55	96.42	96.90	-47	44,696	-0.11%
2018/01/22	42	96.69	7	96.70	96.60	35	44,513	0.08%
2018/01/19	8.2	96.39	8	96.11	96.90	0.2	43,848	0.00%
2018/01/18	9.1	94.27	3	94.47	93.80	6.1	42,486	0.01%
2018/01/17	2	92.85	12	93.11	93.40	-10	42,043	-0.02%
2018/01/16	9	93.34	7	93.36	93.40	2	41,887	0.00%
2018/01/15	2	92.95	10	92.71	93.30	-8	41,766	-0.02%
2018/01/12	14.2	91.94	2	91.70	91.80	12.2	41,540	0.03%
2018/01/11	14.5	91.25	0	0.00	91.40	14.5	41,459	0.03%
2018/01/10	20	90.96	1	90.90	90.80	19	40,939	0.05%
2018/01/08	5.4	91.81	0	0.00	91.80	5.4	40,616	0.01%
2018/01/05	14	92.67	0	0.00	93.00	14	40,275	0.03%
2018/01/04	6.1	92.93	0	0.00	92.60	6.1	39,996	0.02%
2018/01/03	10.2	94.28	8	94.33	94.00	2.2	39,819	0.01%
2018/01/02	12	95.03	1	94.70	95.00	11	39,215	0.03%