鴻海 (2317)-宏遠-高雄券商分點個股進出

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
169.0
漲跌
▲3.0
漲幅
+1.81%
成交量
55,158張
產業
上市其他電子類股
5957人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－宏遠-高雄券商分點個股進出

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

宏遠-高雄券商分點個股進出
宏遠-高雄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
2024/05/22	2	169.50	0.6	169.69	169.00	1.5	125,395	0.00%
2024/05/21	3.1	166.20	1	166.00	166.00	2.1	124,802	0.00%
2024/05/20	33.2	169.31	6	167.58	167.50	27.2	124,336	0.02%
2024/05/17	43.1	170.07	37.1	171.40	170.00	6	123,763	0.00%
2024/05/16	53.1	174.80	63	175.33	171.50	-10	122,712	-0.01%
2024/05/15	23	169.93	58.4	168.32	170.50	-35.4	120,759	-0.03%
2024/05/14	17.4	170.66	17.5	171.74	172.00	-0.1	118,632	0.00%
2024/05/13	18	170.58	6.1	171.38	169.50	11.9	116,850	0.01%
2024/05/10	21.1	169.79	22.3	168.56	169.50	-1.2	115,830	0.00%
2024/05/09	34.5	171.01	48.7	173.05	170.50	-14.2	114,664	-0.01%
2024/05/08	5	169.80	8	169.69	169.50	-3	113,075	0.00%
2024/05/07	53.1	170.16	13.2	169.13	169.50	39.9	112,117	0.04%
2024/05/06	16.1	166.49	34	165.40	167.50	-18	110,314	-0.02%
2024/05/03	2.3	157.16	6	157.33	156.00	-3.7	107,787	0.00%
2024/05/02	6.5	152.87	9.8	153.80	154.00	-3.4	107,073	0.00%
2024/04/30	27.8	158.41	35.2	157.13	156.00	-7.5	106,176	-0.01%
2024/04/29	17.7	157.73	35	158.97	158.50	-17.3	105,289	-0.02%
2024/04/26	10.6	156.69	22.8	155.27	155.00	-12.2	104,036	-0.01%
2024/04/25	43.2	151.85	7	153.07	151.50	36.2	102,659	0.04%
2024/04/24	10	151.80	245.1	150.05	156.00	-235.1	101,157	-0.23%	大賣/鉅額交易
2024/04/23	4.3	144.43	4	145.13	144.00	0.3	98,752	0.00%
2024/04/22	6.3	142.63	15.1	143.74	143.00	-8.8	98,059	-0.01%
2024/04/19	32.1	143.14	18.2	142.48	143.00	13.9	97,247	0.01%
2024/04/18	4.3	146.72	6.5	147.62	148.00	-2.2	95,526	0.00%
2024/04/17	24	144.92	16.1	143.59	146.50	7.9	94,851	0.01%
2024/04/16	27.5	139.56	10	140.30	141.00	17.5	93,480	0.02%
2024/04/15	213	147.96	29	147.00	146.00	184	90,976	0.20%	大買/鉅額交易
2024/04/12	13	151.27	11.8	151.59	150.50	1.2	89,690	0.00%
2024/04/11	29.1	150.05	59.2	149.48	150.00	-30.1	87,961	-0.03%
2024/04/10	18.3	156.00	15.1	155.25	154.50	3.2	85,355	0.00%
2024/04/09	41.5	157.98	23	158.24	158.00	18.5	84,044	0.02%
2024/04/08	22	157.82	22	158.27	158.00	0	82,682	0.00%
2024/04/03	27	156.74	23.2	157.83	159.00	3.8	81,311	0.00%
2024/04/02	31.1	155.12	40	156.28	159.00	-8.9	79,344	-0.01%
2024/04/01	13.4	152.02	44	151.45	150.50	-30.7	76,692	-0.04%
2024/03/29	73.1	154.39	46.5	153.17	150.00	26.6	75,560	0.04%
2024/03/28	62	152.55	66.4	153.92	155.50	-4.4	73,210	-0.01%
2024/03/27	81.5	146.73	45	146.32	148.50	36.5	70,339	0.05%
2024/03/26	34.9	142.93	56.1	143.82	142.00	-21.1	68,483	-0.03%
2024/03/25	24.2	145.51	27	146.59	145.50	-2.8	66,381	0.00%
2024/03/22	29	144.10	34.4	145.29	145.50	-5.4	64,505	-0.01%
2024/03/21	49	142.21	34.6	142.21	142.50	14.4	61,032	0.02%
2024/03/20	50.5	139.32	94	139.43	138.00	-43.5	58,649	-0.07%
2024/03/19	16.7	133.27	18.9	133.73	136.00	-2.2	55,781	0.00%
2024/03/18	11.8	134.54	26.3	133.83	136.00	-14.5	53,182	-0.03%
2024/03/15	77.6	130.64	116.3	130.05	132.00	-38.7	49,532	-0.08%	大賣/
2024/03/14	26.7	119.07	20.8	120.12	121.00	5.9	43,236	0.01%
2024/03/13	39.5	120.75	66.9	119.94	120.50	-27.4	40,314	-0.07%
2024/03/12	31.5	115.75	69.5	115.54	119.00	-38	34,910	-0.11%
2024/03/11	9	109.78	36.8	109.19	109.50	-27.8	29,389	-0.09%
2024/03/08	2.2	105.50	2	106.75	105.00	0.2	27,431	0.00%
2024/03/07	4	107.50	2	107.75	107.50	2	26,533	0.01%
2024/03/06	2	106.50	5.2	106.30	106.50	-3.2	26,183	-0.01%
2024/03/05	13.3	106.92	6	107.67	106.50	7.3	26,190	0.03%
2024/03/04	5	106.00	48	105.08	106.50	-43	25,463	-0.17%
2024/03/01	3	102.67	2	103.25	102.00	1	24,125	0.00%
2024/02/29	3	103.17	1	103.50	103.00	2	24,041	0.01%
2024/02/27	6	103.58	0.2	103.50	103.50	5.8	23,750	0.02%
2024/02/26	0.7	103.57	2	103.50	103.50	-1.3	23,649	-0.01%
2024/02/23	1	103.00	0.5	103.00	103.00	0.5	23,790	0.00%
2024/02/22	2	103.25	0	0.00	103.50	2	24,119	0.01%
2024/02/21	0	0.00	1	103.50	103.00	-1	24,289	0.00%
2024/02/20	4.3	103.77	3.7	103.94	103.50	0.6	24,762	0.00%
2024/02/19	0	0.00	9	102.50	103.00	-9	24,617	-0.04%
2024/02/16	1.2	101.00	2	101.50	101.50	-0.8	25,053	0.00%
2024/02/15	2	101.25	0	0.00	101.00	2	25,287	0.01%
2024/02/05	0	0.00	2	102.00	101.50	-2	25,125	-0.01%
2024/02/02	4	101.75	0	0.00	102.00	4	25,105	0.02%
2024/02/01	1	102.00	1	102.50	103.00	0	25,344	0.00%
2024/01/30	1	102.00	2	102.25	102.00	-1	25,581	0.00%
2024/01/29	3	102.33	3.5	102.50	102.50	-0.5	25,927	0.00%
2024/01/26	7	102.61	3	103.00	102.50	4	26,364	0.02%
2024/01/25	0	0.00	2	102.00	102.00	-2	26,353	-0.01%
2024/01/24	0	0.00	1	101.00	100.50	-1	26,387	0.00%
2024/01/23	0	0.00	3	100.83	101.00	-3	27,103	-0.01%
2024/01/22	1	100.00	1	100.00	99.90	0	29,035	0.00%
2024/01/19	0	100.00	1	100.50	100.50	-1	29,204	0.00%
2024/01/18	3	99.40	2	99.70	99.90	1	29,563	0.00%
2024/01/17	5	99.26	1	98.70	98.60	4	29,936	0.01%
2024/01/16	2	99.80	0	0.00	100.00	2	30,976	0.01%
2024/01/15	7.5	100.10	1	101.00	100.00	6.5	31,922	0.02%
2024/01/12	8	100.63	3	101.17	100.50	5	32,081	0.02%
2024/01/11	11	99.98	4	100.75	100.50	7	32,209	0.02%
2024/01/10	1.1	100.50	0	0.00	100.00	1.1	32,083	0.00%
2024/01/08	39	103.09	0	0.00	101.50	39	31,828	0.12%
2024/01/05	3	104.00	0.5	104.00	104.00	2.5	31,693	0.01%
2024/01/04	1.3	104.00	0	0.00	104.00	1.3	31,937	0.00%
2024/01/03	0	0.00	1	104.50	104.50	-1	32,154	0.00%
2024/01/02	5	104.50	27	104.83	105.00	-22	32,305	-0.07%
2023/12/29	2	104.25	2	104.50	104.50	0	32,250	0.00%
2023/12/28	0.3	103.50	2	103.50	104.00	-1.7	32,274	-0.01%
2023/12/27	0	0.00	5	103.50	103.50	-5	32,180	-0.02%
2023/12/26	0	0.00	6	103.50	104.00	-6	32,097	-0.02%
2023/12/25	1	103.50	3	103.50	103.50	-2	32,284	-0.01%
2023/12/22	0	0.00	3	103.67	103.50	-3	32,363	-0.01%
2023/12/21	3	103.00	8	103.50	103.50	-5	32,468	-0.02%
2023/12/20	7	103.93	6	103.75	104.50	1	32,160	0.00%
2023/12/19	13	101.92	9	101.89	102.50	4	31,507	0.01%
2023/12/18	16	101.53	8	102.00	102.00	8	31,329	0.03%
2023/12/15	11	101.36	2	101.50	101.50	9	31,177	0.03%
2023/12/14	3	101.50	5	101.70	102.00	-2	30,726	-0.01%
2023/12/13	1	100.50	1	101.00	101.00	0	30,500	0.00%
2023/12/12	1	101.00	8	100.88	101.00	-7	30,839	-0.02%
2023/12/11	3	100.83	0	0.00	101.00	3	30,769	0.01%
2023/12/08	2	101.00	4	101.50	101.50	-2	30,658	-0.01%
2023/12/07	3	101.17	2	101.50	101.00	1	30,887	0.00%
2023/12/06	2	101.00	1	101.50	101.00	1	30,950	0.00%
2023/12/05	3	100.83	7	101.21	101.00	-4	30,895	-0.01%
2023/12/04	5	100.70	4	101.00	101.00	1	30,773	0.00%
2023/12/01	2	100.50	1	101.00	100.50	1	30,811	0.00%
2023/11/30	2	101.50	0.2	101.50	101.50	1.8	30,592	0.01%
2023/11/29	3	101.67	3.5	102.00	102.00	-0.5	30,267	0.00%
2023/11/28	2	102.75	7	102.36	102.50	-5	29,970	-0.02%
2023/11/27	3	101.67	3	102.67	101.50	0	30,482	0.00%
2023/11/24	6	101.50	1	101.99	101.50	5	30,442	0.02%
2023/11/22	3	102.33	4	103.38	102.00	-1	31,063	0.00%
2023/11/21	3.5	101.79	104.1	102.00	102.50	-100.6	30,942	-0.33%	大賣/
2023/11/20	4	101.25	2	101.50	101.00	2	31,170	0.01%
2023/11/17	0	0.00	6.1	102.83	102.50	-6.1	30,949	-0.02%
2023/11/16	3.3	100.70	2.1	101.00	101.00	1.2	30,387	0.00%
2023/11/15	0	0.00	18.3	100.88	100.50	-18.3	30,054	-0.06%
2023/11/14	17	99.34	13	98.92	100.00	4	29,488	0.01%
2023/11/10	13	97.16	0	0.00	97.20	13	29,544	0.04%
2023/11/09	7	97.94	4	97.80	97.90	3	30,337	0.01%
2023/11/08	0	0.00	5	97.00	97.00	-5	30,321	-0.02%
2023/11/07	22	95.98	0	0.00	96.10	22	30,373	0.07%
2023/11/06	7.1	96.45	1	96.20	96.40	6.1	30,281	0.02%
2023/11/03	5	95.60	0	0.00	95.80	5	29,982	0.02%
2023/11/02	1	96.60	3.6	96.79	97.00	-2.6	29,758	-0.01%
2023/11/01	6	96.02	20	96.08	95.60	-14	30,097	-0.05%
2023/10/31	24	95.92	11	96.12	96.50	13	30,309	0.04%
2023/10/30	35.6	96.16	1	95.90	94.50	34.6	29,933	0.12%
2023/10/27	0	98.60	4	98.38	98.20	-4	28,083	-0.01%
2023/10/26	2.4	98.41	23	98.30	98.50	-20.6	28,036	-0.07%
2023/10/25	10	98.83	1	99.10	99.00	9	27,773	0.03%
2023/10/24	26.4	98.57	18	98.58	98.30	8.4	27,620	0.03%
2023/10/23	10.2	100.90	1	101.00	100.50	9.2	26,288	0.04%
2023/10/20	2.5	103.40	0	0.00	103.50	2.5	25,919	0.01%
2023/10/19	17	103.06	0	0.00	103.50	17	25,714	0.07%
2023/10/18	12	105.00	1	106.00	105.50	11	25,514	0.04%
2023/10/17	1	106.50	0.1	107.00	106.50	0.9	25,614	0.00%
2023/10/16	1	107.00	0.2	106.63	107.00	0.8	26,265	0.00%
2023/10/13	0	0.00	3.1	107.16	107.50	-3.1	26,851	-0.01%
2023/10/12	0	0.00	11.1	106.95	107.00	-11.1	27,096	-0.04%
2023/10/11	1	106.00	3.1	106.33	106.00	-2.1	27,348	-0.01%
2023/10/06	2	105.00	19	105.00	105.50	-17	27,369	-0.06%
2023/10/05	7	103.00	0	0.00	103.50	7	27,528	0.03%
2023/10/04	22	102.98	1	103.00	103.00	21	27,645	0.08%
2023/10/03	5	104.00	2	104.00	104.00	3	27,599	0.01%
2023/10/02	2	104.50	3	104.83	104.50	-1	27,816	0.00%
2023/09/28	13.1	104.30	11	104.00	104.00	2.1	28,735	0.01%
2023/09/27	3.1	104.00	0	0.00	104.00	3.1	29,226	0.01%
2023/09/26	4.2	104.26	0	0.00	104.00	4.2	30,286	0.01%
2023/09/25	1	105.00	1	105.00	105.50	0	31,242	0.00%
2023/09/22	27	105.00	0	0.00	105.00	27	31,773	0.08%
2023/09/21	11	105.00	2	105.25	105.00	9	32,181	0.03%
2023/09/20	5	106.40	0	0.00	106.00	5	32,555	0.02%
2023/09/18	0	0.00	5	106.50	106.50	-5	34,796	-0.01%
2023/09/15	4	106.13	1	106.00	106.00	3	35,058	0.01%
2023/09/14	0	0.00	2	106.50	106.50	-2	34,962	-0.01%
2023/09/13	7	106.14	1	106.00	106.00	6	35,116	0.02%
2023/09/12	0	0.00	10	107.00	107.50	-10	35,594	-0.03%
2023/09/11	0	105.50	1	105.50	105.00	-1	35,679	0.00%
2023/09/08	10.1	105.01	2	105.50	106.00	8.1	35,975	0.02%
2023/09/07	3	105.50	0	0.00	105.50	3	36,936	0.01%
2023/09/06	0	106.00	1	106.00	106.00	-1	38,325	0.00%
2023/09/04	8	106.75	1	106.00	106.50	7	38,384	0.02%
2023/09/01	0	106.75	1	106.50	107.50	-1	38,403	0.00%
2023/08/31	19	106.37	12	106.88	106.50	7	38,772	0.02%
2023/08/30	1	106.00	1	106.50	106.00	0	38,234	0.00%
2023/08/29	24	105.65	6	106.00	106.00	18	38,783	0.05%
2023/08/28	7	108.64	1.9	108.29	108.00	5.1	38,485	0.01%
2023/08/25	11	108.00	1	108.00	108.00	10	39,185	0.03%
2023/08/24	6	109.67	14	109.79	109.50	-8	40,302	-0.02%
2023/08/23	8	106.50	1	107.00	106.50	7	40,756	0.02%
2023/08/22	0	0.00	1	106.50	106.50	-1	41,061	0.00%
2023/08/18	4.1	106.24	0	0.00	106.00	4.1	41,354	0.01%
2023/08/17	2	106.50	1	107.00	106.50	1	41,432	0.00%
2023/08/16	19	105.84	2	106.25	105.50	17	41,323	0.04%
2023/08/15	34.1	107.91	1	107.50	107.00	33.1	41,146	0.08%
2023/08/14	2	109.75	12.1	109.95	110.00	-10.1	40,542	-0.02%
2023/08/11	13	108.77	0	0.00	108.50	13	40,690	0.03%
2023/08/10	3	109.83	4	110.13	110.00	-1	41,012	0.00%
2023/08/09	1	110.50	0	0.00	110.50	1	41,109	0.00%
2023/08/08	1	110.00	3	110.50	110.50	-2	41,947	0.00%
2023/08/07	7.1	110.36	7	111.00	109.50	0.1	41,823	0.00%
2023/08/04	2	109.50	17	109.97	111.00	-15	41,358	-0.04%
2023/08/02	15	108.47	0	0.00	108.00	15	41,384	0.04%
2023/08/01	1.1	109.59	4	109.75	110.50	-2.9	40,993	-0.01%
2023/07/31	3	109.50	4	110.50	108.50	-1	40,803	0.00%
2023/07/28	6	109.83	2	111.00	109.50	4	40,510	0.01%
2023/07/27	5	111.40	0	0.00	110.50	5	40,589	0.01%
2023/07/26	3.1	111.66	10	111.50	111.50	-6.9	40,899	-0.02%
2023/07/25	19	111.79	49.1	111.03	112.00	-30.1	40,721	-0.07%
2023/07/24	1	108.00	1	108.50	108.00	0	39,989	0.00%
2023/07/21	1	107.50	0	0.00	107.50	1	40,226	0.00%
2023/07/20	0	0.00	1	109.00	108.00	-1	40,260	0.00%
2023/07/19	22	109.50	8	111.75	108.50	14	40,018	0.03%
2023/07/18	1	111.50	12	112.96	112.00	-11	39,654	-0.03%
2023/07/17	0	0.00	17	110.03	110.50	-17	39,110	-0.04%
2023/07/14	2	106.50	7.1	108.22	109.50	-5.1	38,735	-0.01%
2023/07/13	5	107.80	10	108.50	107.00	-5	38,284	-0.01%
2023/07/12	3	106.33	22	106.90	107.50	-19	38,042	-0.05%
2023/07/11	10	104.85	2.1	105.48	105.00	7.9	37,842	0.02%
2023/07/10	39.1	104.86	0	0.00	104.50	39.1	37,828	0.10%
2023/07/07	1	105.01	0	0.00	105.50	1	37,756	0.00%
2023/07/06	16.1	106.12	4.1	106.01	105.50	12	37,732	0.03%
2023/07/05	24	108.54	10	108.50	108.50	14	36,789	0.04%
2023/07/04	28	111.23	5	111.40	110.00	23	36,139	0.06%
2023/07/03	15	114.63	17	114.56	115.00	-2	35,462	-0.01%
2023/06/30	23.2	112.00	3	112.50	113.00	20.2	34,309	0.06%
2023/06/29	11	114.18	6.5	115.35	113.00	4.5	33,829	0.01%
2023/06/28	17	114.88	6.5	115.00	115.00	10.5	33,522	0.03%
2023/06/27	12	114.54	5.1	115.19	114.00	6.9	33,179	0.02%
2023/06/26	14	115.39	9	115.56	115.50	5	32,601	0.02%
2023/06/21	1.2	113.00	0	0.00	113.00	1.2	32,082	0.00%
2023/06/20	1	112.50	11	112.95	112.50	-10	32,028	-0.03%
2023/06/19	0	0.00	4	112.00	112.50	-4	31,892	-0.01%
2023/06/16	14	111.39	4	111.88	111.00	10	31,825	0.03%
2023/06/15	37.1	111.46	3	111.67	111.50	34.1	31,398	0.11%
2023/06/14	1	112.50	1	113.00	112.50	0	31,855	0.00%
2023/06/13	7	112.57	27	112.80	112.50	-20	31,723	-0.06%
2023/06/12	4	110.25	19	109.32	110.50	-15	30,901	-0.05%
2023/06/09	1	107.50	3	107.67	108.00	-2	29,760	-0.01%
2023/06/08	2	107.00	0	0.00	107.00	2	29,876	0.01%
2023/06/07	0	0.00	7	107.57	108.00	-7	30,051	-0.02%
2023/06/06	13.2	106.88	2	107.00	107.00	11.2	30,703	0.04%
2023/06/05	4	107.63	1	107.50	107.50	3	30,622	0.01%
2023/06/02	11	108.14	14	108.71	108.00	-3	31,419	-0.01%
2023/06/01	5	107.00	5	107.30	108.00	0	31,156	0.00%
2023/05/31	6	106.50	4	106.88	106.50	2	30,871	0.01%
2023/05/30	16	107.16	18.7	107.12	107.00	-2.7	30,356	-0.01%
2023/05/29	0.1	104.00	16	104.00	105.50	-15.9	29,635	-0.05%
2023/05/26	1	102.00	1	102.50	102.50	0	29,233	0.00%
2023/05/25	11	102.50	12	103.42	102.50	-1	28,999	0.00%
2023/05/24	0	0.00	3	102.67	103.00	-3	28,936	-0.01%
2023/05/23	4	102.50	0	0.00	102.50	4	28,904	0.01%
2023/05/22	0	0.00	2	102.75	103.00	-2	28,907	-0.01%
2023/05/19	11.1	102.96	0	0.00	103.00	11.1	29,083	0.04%
2023/05/18	10	102.50	11	103.05	103.00	-1	29,193	0.00%
2023/05/17	1	102.50	3	102.83	102.50	-2	29,333	-0.01%
2023/05/16	3	102.50	2	102.25	102.00	1	28,993	0.00%
2023/05/15	4	102.00	0	0.00	102.00	4	28,601	0.01%
2023/05/12	11	105.50	8	106.12	102.50	3	28,557	0.01%
2023/05/11	11	105.50	8	106.12	105.00	3	27,867	0.01%
2023/05/10	1	106.50	1	106.50	106.50	0	27,910	0.00%
2023/05/09	0	106.00	15.2	106.46	106.50	-15.1	28,140	-0.05%
2023/05/08	1	105.00	0.1	105.00	105.00	0.9	28,301	0.00%
2023/05/04	0	0.00	0.1	105.50	105.00	-0.1	29,465	0.00%
2023/05/03	0	0.00	1.8	105.78	105.50	-1.8	29,917	-0.01%
2023/05/02	6.9	105.50	3.2	105.18	106.00	3.7	30,781	0.01%
2023/04/28	0.1	103.92	3	104.17	104.50	-2.9	31,312	-0.01%
2023/04/27	1.1	103.51	0	0.00	103.50	1.1	31,454	0.00%
2023/04/26	0.1	103.60	8.1	103.63	103.50	-8.1	31,624	-0.03%
2023/04/25	12	103.00	6.2	103.26	103.00	5.8	31,354	0.02%
2023/04/24	18	103.94	1	104.00	103.50	17	31,215	0.05%
2023/04/21	2	104.00	1	104.51	104.00	1	31,240	0.00%
2023/04/20	0	0.00	3	104.17	104.50	-3	31,018	-0.01%
2023/04/19	5	103.80	0.6	104.01	104.00	4.4	31,244	0.01%
2023/04/18	1	104.00	1	104.50	104.50	0	31,266	0.00%
2023/04/17	0	0.00	2.2	104.00	104.00	-2.2	31,594	-0.01%
2023/04/14	0.9	104.00	1	104.00	104.50	-0.1	32,030	0.00%
2023/04/13	3	102.67	13	103.00	103.00	-10	32,380	-0.03%
2023/04/12	15.2	102.97	9	103.50	102.50	6.2	32,302	0.02%
2023/04/11	14	103.00	5	103.50	103.50	9	32,585	0.03%
2023/04/10	3	103.00	2	103.50	103.00	1	32,478	0.00%
2023/04/07	11	103.23	2	104.00	103.00	9	32,418	0.03%
2023/04/06	10	103.85	2	105.00	103.50	8	32,371	0.02%
2023/03/31	1	104.00	2	104.49	104.00	-1	31,976	0.00%
2023/03/30	4	104.00	6	104.25	104.50	-2	32,025	-0.01%
2023/03/29	3	103.17	4	103.75	103.50	-1	32,165	0.00%
2023/03/28	1	103.00	1	103.50	103.00	0	32,556	0.00%
2023/03/27	9	104.28	3	104.83	103.50	6	32,645	0.02%
2023/03/24	7	104.93	9.1	104.94	105.50	-2.1	33,306	-0.01%
2023/03/23	6	103.42	5	103.70	103.50	1	32,568	0.00%
2023/03/22	6	103.00	0	0.00	103.50	6	32,454	0.02%
2023/03/21	3	103.00	8.2	103.51	103.50	-5.2	32,672	-0.02%
2023/03/20	16	102.81	0	0.00	102.50	16	32,644	0.05%
2023/03/17	5.9	103.92	3	103.50	103.50	2.9	32,828	0.01%
2023/03/16	3	102.33	5.1	102.50	102.00	-2.1	32,303	-0.01%
2023/03/15	3.1	102.18	3	102.67	102.50	0.1	32,585	0.00%
2023/03/14	6	102.25	2	102.50	102.00	4	33,160	0.01%
2023/03/13	5	101.70	5	102.51	103.00	0.1	33,434	0.00%
2023/03/10	21	101.64	11	102.00	102.00	10	34,333	0.03%
2023/03/09	38.2	102.89	1	103.00	102.50	37.2	34,973	0.11%
2023/03/08	14	104.43	2	104.00	104.00	12	35,167	0.03%
2023/03/07	37	105.43	10.9	105.05	105.00	26.1	35,211	0.07%
2023/03/06	48	103.50	7.3	103.77	103.50	40.7	34,782	0.12%
2023/03/03	1	103.00	0	0.00	102.50	1	34,733	0.00%
2023/03/02	2	102.50	1	102.50	102.50	1	34,949	0.00%
2023/03/01	3	100.33	14	102.68	102.00	-11	35,010	-0.03%
2023/02/24	5.4	101.94	2	102.50	101.00	3.4	34,736	0.01%
2023/02/23	0	0.00	13	102.96	103.00	-13	34,341	-0.04%
2023/02/22	8	101.75	2	102.00	102.00	6	34,713	0.02%
2023/02/21	11	102.50	11	103.00	102.50	0	34,783	0.00%
2023/02/20	32	103.30	2.1	103.48	103.00	29.9	35,331	0.08%
2023/02/17	15.1	102.93	6	103.00	103.50	9.1	35,745	0.03%
2023/02/16	11.9	102.54	12	103.08	103.50	-0.1	36,384	0.00%
2023/02/15	2	102.00	5	102.00	102.50	-3	37,202	-0.01%
2023/02/14	11	101.50	13	101.96	102.00	-2	37,250	-0.01%
2023/02/13	2	101.25	0	0.00	101.00	2	37,616	0.01%
2023/02/10	11	101.00	10	101.50	101.50	1	37,809	0.00%
2023/02/09	1	101.00	5.2	100.90	101.00	-4.2	38,059	-0.01%
2023/02/08	1	100.50	0	0.00	100.50	1	38,379	0.00%
2023/02/07	7	101.07	1.1	101.00	100.50	5.9	38,627	0.02%
2023/02/06	3	101.17	12	101.46	101.50	-9	38,581	-0.02%
2023/02/03	4.3	99.74	1	99.70	99.60	3.3	38,523	0.01%
2023/02/02	7	100.21	2	100.50	100.00	5	38,531	0.01%
2023/02/01	2.4	100.29	0	0.00	100.00	2.4	38,077	0.01%
2023/01/31	2	100.00	9.2	99.78	99.70	-7.2	37,933	-0.02%
2023/01/30	2.2	98.26	10	98.20	98.10	-7.9	37,093	-0.02%
2023/01/17	3	98.23	2	98.30	98.10	1	36,341	0.00%
2023/01/16	1	98.30	0	0.00	98.10	1	36,361	0.00%
2023/01/13	8.7	98.88	3	99.37	98.60	5.7	36,315	0.02%
2023/01/12	2	99.00	1	99.40	98.60	1	36,978	0.00%
2023/01/10	3.6	99.53	0	0.00	99.40	3.6	37,879	0.01%
2023/01/09	13	99.28	1.1	99.38	99.10	11.9	38,027	0.03%
2023/01/06	4	98.60	4	98.68	98.40	0	37,890	0.00%
2023/01/05	6.3	98.24	4	98.30	98.00	2.3	38,045	0.01%
2023/01/04	4.3	98.36	5	98.00	98.10	-0.7	38,079	0.00%
2023/01/03	21.1	98.64	7	98.86	99.10	14.1	38,013	0.04%
2022/12/30	1	99.90	11.5	100.00	99.90	-10.5	37,602	-0.03%
2022/12/29	14.9	99.72	3	99.90	99.70	11.9	37,753	0.03%
2022/12/28	9.9	100.10	3	100.00	100.50	6.9	38,005	0.02%
2022/12/27	2	100.50	1	100.50	100.50	1	37,915	0.00%
2022/12/26	2.1	100.52	1.3	101.00	101.00	0.9	38,115	0.00%
2022/12/23	3.6	100.44	1	100.50	101.00	2.6	38,434	0.01%
2022/12/22	12	100.54	12	101.00	101.00	0	38,849	0.00%
2022/12/21	4	100.50	4	100.75	100.00	0	39,308	0.00%
2022/12/20	25.4	100.93	13	100.50	100.00	12.4	39,198	0.03%
2022/12/19	4	100.75	4	101.38	101.50	0	39,135	0.00%
2022/12/16	26.1	100.50	20	101.00	100.50	6.1	38,899	0.02%
2022/12/15	22	101.52	12	102.00	101.50	10	38,102	0.03%
2022/12/14	3.2	102.31	5	102.40	102.50	-1.8	38,124	0.00%
2022/12/13	9	101.67	0	0.00	101.00	9	38,141	0.02%
2022/12/12	1	102.00	0	0.00	102.00	1	37,850	0.00%
2022/12/09	8	102.31	4	102.50	102.00	4	38,145	0.01%
2022/12/08	3	102.00	0	0.00	101.50	3	37,890	0.01%
2022/12/07	17	102.68	31	102.60	102.00	-14	37,817	-0.04%
2022/12/06	6	103.67	2	103.75	103.00	4	37,621	0.01%
2022/12/05	24	105.98	3	106.17	105.50	21	37,014	0.06%
2022/12/02	6	105.33	9.3	105.43	105.50	-3.3	36,500	-0.01%
2022/12/01	5	102.60	32	102.34	103.00	-27	35,734	-0.08%
2022/11/30	31.5	100.60	44.5	100.66	100.50	-13	34,905	-0.04%
2022/11/29	45.1	99.98	5	100.40	100.00	40.1	34,038	0.12%
2022/11/28	14	99.98	1	100.20	100.00	13	33,757	0.04%
2022/11/25	2	100.00	5	101.00	100.50	-3	33,605	-0.01%
2022/11/24	7.1	100.15	9	100.61	101.00	-1.9	33,507	-0.01%
2022/11/23	25	100.96	5	101.20	100.50	20	33,169	0.06%
2022/11/22	5	100.20	5	100.50	100.50	0	33,091	0.00%
2022/11/21	6.1	100.26	3	101.00	100.00	3.1	32,902	0.01%
2022/11/18	7.1	100.79	3	101.42	100.50	4.1	32,636	0.01%
2022/11/17	5	101.20	6.1	101.58	101.50	-1.1	32,326	0.00%
2022/11/16	11.6	102.22	1	102.50	101.50	10.6	32,188	0.03%
2022/11/15	1	101.50	62.1	101.76	101.50	-61.1	31,685	-0.19%
2022/11/14	14	99.68	4	100.75	101.50	10	31,198	0.03%
2022/11/11	58.5	101.08	5.6	100.39	100.00	52.9	30,512	0.17%
2022/11/10	4	100.75	2	100.75	100.50	2	29,543	0.01%
2022/11/09	5	101.90	3	101.00	102.50	2	29,373	0.01%
2022/11/08	10.2	100.06	8	100.13	100.00	2.2	29,190	0.01%
2022/11/07	4	99.98	0	0.00	100.00	4	29,498	0.01%
2022/11/04	13.7	100.08	5.1	100.20	100.50	8.6	29,858	0.03%
2022/11/03	6.1	100.84	0	0.00	101.00	6.1	29,990	0.02%
2022/11/02	3	101.17	0	0.00	102.00	3	29,765	0.01%
2022/11/01	20.7	101.09	1	101.00	101.50	19.7	29,668	0.07%
2022/10/31	16.1	101.85	11	102.45	102.50	5.1	29,304	0.02%
2022/10/27	2	104.25	1	104.50	104.00	1	29,368	0.00%
2022/10/26	0	0.00	31	104.00	104.00	-31	29,519	-0.11%
2022/10/25	18.1	102.31	13	102.58	103.50	5.1	29,293	0.02%
2022/10/24	12	103.00	13	103.38	103.00	-1	29,045	0.00%
2022/10/21	4	102.38	3	103.00	103.50	1	28,923	0.00%
2022/10/20	10	101.50	0	0.00	102.50	10	29,034	0.03%
2022/10/19	12.1	103.30	3.5	103.93	103.00	8.6	28,453	0.03%
2022/10/18	6	104.00	3	104.33	103.50	3	28,204	0.01%
2022/10/17	1.5	104.67	3	104.67	105.00	-1.5	28,041	-0.01%
2022/10/14	3	104.83	2	105.00	105.00	1	27,956	0.00%
2022/10/13	5	103.30	23	103.52	103.50	-18	28,122	-0.06%
2022/10/12	7.1	103.28	3	103.33	103.00	4.1	27,974	0.01%
2022/10/11	9	104.44	3	104.50	104.00	6	27,628	0.02%
2022/10/07	2	107.00	2	107.25	107.50	0	27,413	0.00%
2022/10/06	3	107.17	3	106.84	107.50	0	27,815	0.00%
2022/10/05	6	106.67	58.1	106.31	107.00	-52.1	27,893	-0.19%
2022/10/04	4	102.00	5	102.50	102.50	-1	27,455	0.00%
2022/10/03	2.4	101.08	0	0.00	101.00	2.4	27,474	0.01%
2022/09/30	7	101.21	5	102.00	102.00	2	27,695	0.01%
2022/09/29	6	101.09	1	102.00	101.50	5	27,913	0.02%
2022/09/28	41	101.85	5.1	101.06	100.50	35.9	28,002	0.13%
2022/09/27	20	103.75	5	103.00	103.50	15	27,942	0.05%
2022/09/26	30	104.88	1.1	103.64	104.00	28.9	28,760	0.10%
2022/09/23	12	106.54	6	106.50	106.50	6	29,122	0.02%
2022/09/22	3	106.33	1	106.50	107.00	2	29,606	0.01%
2022/09/21	22	106.95	3	107.50	107.00	19	29,763	0.06%
2022/09/20	2.5	108.00	3	107.83	108.50	-0.5	29,793	0.00%
2022/09/19	18	106.64	7	107.00	107.00	11	29,797	0.04%
2022/09/16	42	107.13	0	0.00	107.50	42	30,004	0.14%
2022/09/15	10	108.10	2	108.00	108.00	8	30,148	0.03%
2022/09/14	13	107.50	1	108.00	107.50	12	30,383	0.04%
2022/09/13	0.5	109.50	13	109.12	110.00	-12.5	30,584	-0.04%
2022/09/12	3	108.00	2	108.25	108.50	1	30,594	0.00%
2022/09/08	3	106.50	13	107.00	107.00	-10	31,113	-0.03%
2022/09/07	20.1	106.72	2	107.00	106.00	18.1	31,387	0.06%
2022/09/06	9	107.94	2	108.25	108.50	7	31,270	0.02%
2022/09/05	1	108.00	1	108.00	108.00	0	31,528	0.00%
2022/09/02	2	107.50	12	108.00	107.50	-10	31,931	-0.03%
2022/09/01	40.2	107.46	0	0.00	107.50	40.2	32,046	0.13%
2022/08/31	1	107.52	5	108.70	109.00	-4	31,915	-0.01%
2022/08/30	3	108.00	1	108.50	108.50	2	31,741	0.01%
2022/08/29	6.7	108.28	0	0.00	108.00	6.7	32,006	0.02%
2022/08/26	8	109.88	13	110.04	110.50	-5	32,155	-0.02%
2022/08/25	11	109.95	3	110.00	109.50	8	32,478	0.02%
2022/08/24	14	109.61	12	109.17	109.50	2	33,426	0.01%
2022/08/23	7	110.00	2	110.25	110.00	5	34,509	0.01%
2022/08/22	25	110.16	4	110.63	111.00	21	34,940	0.06%
2022/08/19	7	111.14	4	111.50	111.00	3	35,525	0.01%
2022/08/18	5.1	111.12	3	111.67	112.00	2.1	35,898	0.01%
2022/08/17	2.1	111.52	14	111.93	112.50	-11.9	36,728	-0.03%
2022/08/16	5	111.00	2	111.25	111.00	3	36,840	0.01%
2022/08/15	3	112.17	5	112.60	112.00	-2	36,930	-0.01%
2022/08/12	17	112.74	13.1	112.89	112.50	3.9	37,208	0.01%
2022/08/11	15	112.50	12.1	111.83	113.00	2.9	37,022	0.01%
2022/08/10	6.1	110.08	2	109.75	110.00	4.1	36,918	0.01%
2022/08/09	1	107.50	6	108.17	109.00	-5	36,398	-0.01%
2022/08/08	13	107.04	14	107.46	108.00	-1	36,343	0.00%
2022/08/05	4	108.25	3	108.50	108.00	1	36,295	0.00%
2022/08/04	6	107.67	16	107.78	108.00	-10	36,249	-0.03%
2022/08/03	2	107.25	6	107.67	108.50	-4	35,932	-0.01%
2022/08/02	20	107.43	0	0.00	108.00	20	35,709	0.06%
2022/08/01	43.1	108.50	3	108.67	109.00	40.1	35,441	0.11%
2022/07/29	11.1	108.50	1	109.00	109.00	10.1	35,652	0.03%
2022/07/28	4	108.25	16	108.59	108.50	-12	35,867	-0.03%
2022/07/27	5	107.70	36.5	108.88	108.00	-31.5	36,003	-0.09%
2022/07/26	2.5	107.70	3	107.67	108.00	-0.6	35,778	0.00%
2022/07/25	2.1	105.55	10	107.10	107.50	-8	35,635	-0.02%
2022/07/22	4	105.75	6	105.93	106.00	-2	35,447	-0.01%
2022/07/21	1	104.00	7	104.71	105.50	-6	35,462	-0.02%
2022/07/20	3	104.00	0	0.00	103.50	3	35,419	0.01%
2022/07/19	3	104.00	0	0.00	104.00	3	35,511	0.01%
2022/07/18	1	104.00	1.6	104.66	105.00	-0.6	35,446	0.00%
2022/07/15	3	105.17	4	105.25	105.00	-1	35,469	0.00%
2022/07/14	3	104.33	5.1	104.31	105.00	-2.1	35,384	-0.01%
2022/07/13	10.1	103.25	14	103.36	102.50	-4	34,910	-0.01%
2022/07/12	1	100.00	2	100.25	100.50	-1	34,569	0.00%
2022/07/11	5	101.30	5.1	101.40	101.00	-0.1	34,330	0.00%
2022/07/08	15.6	102.31	11.1	103.95	102.00	4.5	34,172	0.01%
2022/07/07	2.1	102.25	7	101.84	103.50	-4.9	33,867	-0.01%
2022/07/06	11.1	100.96	2.6	101.40	100.50	8.6	33,478	0.03%
2022/07/05	5.2	102.09	4.5	102.39	102.50	0.6	33,199	0.00%
2022/07/04	11.1	100.51	4	100.88	100.00	7.1	32,860	0.02%
2022/07/01	22.1	106.96	18	106.58	106.00	4.1	32,262	0.01%
2022/06/30	3	109.67	3	109.67	109.00	0	31,744	0.00%
2022/06/29	5	111.00	1	112.00	111.00	4	31,393	0.01%
2022/06/28	1	110.50	3	112.00	112.00	-2	31,168	-0.01%
2022/06/27	8	111.50	0	0.00	111.00	8	31,040	0.03%
2022/06/24	1	110.00	6	109.42	110.00	-5	30,863	-0.02%
2022/06/23	7	108.36	3	108.67	108.00	4	30,701	0.01%
2022/06/22	9	110.28	0	0.00	109.50	9	30,281	0.03%
2022/06/21	1	111.50	13	110.88	112.00	-12	30,597	-0.04%
2022/06/20	8	109.44	4.9	109.81	109.00	3.1	30,276	0.01%
2022/06/17	238	110.05	5	110.20	109.50	233	30,071	0.77%	大買/鉅額交易
2022/06/16	17	111.24	12	112.67	111.50	5	29,597	0.02%
2022/06/15	2	111.50	1	112.00	112.00	1	30,439	0.00%
2022/06/14	4	110.88	3	110.67	111.50	1	30,755	0.00%
2022/06/13	12	111.38	62	111.50	111.50	-50	30,823	-0.16%
2022/06/10	1	114.00	0	0.00	114.00	1	30,587	0.00%
2022/06/09	1	115.00	1	114.50	115.50	0	30,617	0.00%
2022/06/08	1	113.50	2	114.00	114.00	-1.1	30,518	0.00%
2022/06/07	20	114.50	7	114.00	113.50	13	30,625	0.04%
2022/06/06	1.2	115.07	7.6	114.97	115.50	-6.5	30,483	-0.02%
2022/06/02	67.2	114.54	2.5	115.02	114.00	64.7	30,890	0.21%
2022/06/01	4	114.63	17.1	115.17	114.50	-13.1	31,010	-0.04%
2022/05/31	8	113.00	17	112.15	113.00	-9	30,133	-0.03%
2022/05/30	22	109.75	2	109.75	110.50	20	28,871	0.07%
2022/05/27	4	110.13	10.1	110.30	110.00	-6.1	28,372	-0.02%
2022/05/26	1	109.00	3	109.50	109.00	-2	27,992	-0.01%
2022/05/25	2	108.50	2	109.50	109.50	0	27,818	0.00%
2022/05/24	0	0.00	3.5	108.19	108.00	-3.5	27,347	-0.01%
2022/05/23	16	107.81	2.7	108.13	108.00	13.3	26,969	0.05%
2022/05/20	3.5	107.21	24.2	108.17	107.00	-20.7	26,832	-0.08%
2022/05/19	0.1	107.00	4	106.88	107.50	-4	26,456	-0.01%
2022/05/18	10	106.80	2.3	106.53	107.00	7.8	26,023	0.03%
2022/05/17	0.1	104.50	0	0.00	105.00	0.1	25,518	0.00%
2022/05/16	0	0.00	1	104.50	104.50	-1	25,323	0.00%
2022/05/12	4	102.75	1	102.50	102.00	3	25,217	0.01%
2022/05/11	1	103.50	0	0.00	103.00	1	25,124	0.00%
2022/05/10	1	104.00	5	103.50	104.00	-4	25,133	-0.02%
2022/05/09	0	0.00	4	103.38	104.00	-4	25,217	-0.02%
2022/05/05	2	104.50	4.1	105.00	104.50	-2.1	25,631	-0.01%
2022/05/04	0.1	104.00	4.1	103.88	104.00	-4	25,602	-0.02%
2022/05/03	1	102.50	6.1	102.16	102.50	-5.1	25,586	-0.02%
2022/04/29	2	102.00	0	0.00	102.00	2	25,993	0.01%
2022/04/28	0	0.00	2	101.50	101.50	-2	26,305	-0.01%
2022/04/27	6.1	100.05	2	100.50	100.00	4.1	26,323	0.02%
2022/04/26	3	100.67	3	101.00	101.00	0	26,227	0.00%
2022/04/25	10.2	101.05	2	100.75	100.50	8.2	26,131	0.03%
2022/04/22	0	0.00	2	103.00	103.50	-2	25,723	-0.01%
2022/04/21	1	103.00	2	103.25	103.00	-1	26,086	0.00%
2022/04/20	3.1	102.18	10	102.50	103.00	-6.9	26,106	-0.03%
2022/04/19	13	102.08	0	0.00	102.00	13	26,095	0.05%
2022/04/18	13	102.50	10	102.50	102.50	3	26,235	0.01%
2022/04/15	1	103.00	3	103.50	103.00	-2	26,622	-0.01%
2022/04/14	0	0.00	1	104.50	104.00	-1	27,070	0.00%
2022/04/13	0	0.00	3	103.67	104.00	-3	27,740	-0.01%
2022/04/12	9	102.00	1	102.50	102.00	8	29,846	0.03%
2022/04/11	3.1	102.34	2	101.50	102.00	1.1	29,853	0.00%
2022/04/08	6.1	102.75	0	0.00	103.00	6.1	29,736	0.02%
2022/04/07	6.2	103.77	0	0.00	103.00	6.2	29,605	0.02%
2022/04/06	3.1	104.52	1	104.85	105.00	2.1	29,253	0.01%
2022/04/01	2.1	104.52	5.3	105.00	104.50	-3.2	28,990	-0.01%
2022/03/31	1	106.00	1	106.50	106.00	0	28,748	0.00%
2022/03/30	0.1	105.50	1	106.00	105.50	-0.9	28,608	0.00%
2022/03/29	1	105.50	0	0.00	105.50	1	28,506	0.00%
2022/03/28	15.2	105.34	11.5	105.13	106.00	3.7	28,443	0.01%
2022/03/25	19.1	106.47	11.5	106.92	106.00	7.6	28,332	0.03%
2022/03/24	5	106.90	5	106.80	106.50	0	28,289	0.00%
2022/03/23	0	0.00	0.5	105.00	105.50	-0.5	27,980	0.00%
2022/03/22	2	104.00	0.5	104.50	104.00	1.5	28,224	0.01%
2022/03/21	5	104.90	0.1	105.00	104.50	4.9	28,256	0.02%
2022/03/18	5	105.10	5.2	104.99	106.00	-0.2	28,271	0.00%
2022/03/17	1	104.00	15	103.73	104.00	-14	27,192	-0.05%
2022/03/16	34.1	100.56	30	101.00	101.50	4.1	26,806	0.02%
2022/03/15	4	101.25	61	102.01	101.00	-57	26,458	-0.22%
2022/03/14	14	102.64	11	103.05	102.50	3	26,525	0.01%
2022/03/11	0.1	103.50	0.4	103.50	103.50	-0.3	26,516	0.00%
2022/03/10	60	103.00	2.3	103.00	103.00	57.7	26,500	0.22%
2022/03/09	0	0.00	3	102.00	101.50	-3	26,385	-0.01%
2022/03/08	11.2	101.31	0	0.00	101.50	11.2	26,349	0.04%
2022/03/07	19.1	103.03	3	103.00	102.50	16.1	25,720	0.06%
2022/03/04	2	104.00	61	104.51	105.00	-59	25,816	-0.23%
2022/03/03	61	105.00	3.1	105.00	104.50	57.9	25,972	0.22%
2022/03/02	2	104.25	1.9	104.95	104.50	0.1	26,143	0.00%
2022/03/01	2	104.50	1.5	105.00	104.50	0.5	26,204	0.00%
2022/02/25	3.1	103.02	0.7	103.50	103.00	2.4	26,220	0.01%
2022/02/24	16	103.31	15	103.67	102.50	1	26,098	0.00%
2022/02/23	1	104.50	0	0.00	105.00	1	25,606	0.00%
2022/02/22	3	104.50	0	0.00	104.50	3	25,709	0.01%
2022/02/21	3	106.17	4	106.00	106.00	-1	25,784	0.00%
2022/02/18	0	0.00	5.6	105.55	105.50	-5.6	25,924	-0.02%
2022/02/17	1	105.50	4	106.00	106.00	-3	25,998	-0.01%
2022/02/15	0	0.00	7	104.00	104.00	-7	26,223	-0.03%
2022/02/14	1	104.00	3	103.50	104.00	-2	26,310	-0.01%
2022/02/11	2	105.01	0	0.00	106.00	2	26,318	0.01%
2022/02/10	2	106.25	1	106.50	106.50	1	26,440	0.00%
2022/02/09	0.5	106.00	7.5	105.93	106.50	-7	26,437	-0.03%
2022/02/08	8	105.50	9	105.36	105.50	-1	26,352	0.00%
2022/02/07	4	103.00	67	103.52	103.00	-63	25,826	-0.24%
2022/01/26	64.1	102.49	1	102.00	102.00	63.1	25,471	0.25%
2022/01/25	3.6	102.22	5	102.97	103.00	-1.4	25,257	-0.01%
2022/01/24	43	102.58	45	103.96	103.00	-2	25,076	-0.01%
2022/01/21	6	102.33	3	102.17	102.00	3	24,727	0.01%
2022/01/20	12.2	103.05	14	103.50	103.00	-1.8	24,415	-0.01%
2022/01/19	8	103.75	16	103.56	103.50	-8	24,199	-0.03%
2022/01/18	1	104.00	0	0.00	103.50	1	24,100	0.00%
2022/01/17	3	103.50	0	0.00	103.50	3	24,204	0.01%
2022/01/14	7.1	103.93	1	103.50	103.50	6.1	24,181	0.03%
2022/01/13	7	105.14	4	105.13	105.50	3	24,050	0.01%
2022/01/12	3.6	104.22	0.5	104.50	104.50	3.1	24,214	0.01%
2022/01/11	4	104.38	0	0.00	104.50	4	24,338	0.02%
2022/01/10	7	104.79	1	105.50	104.50	6	24,605	0.02%
2022/01/07	13	106.15	75	106.53	106.50	-62	24,846	-0.25%
2022/01/06	26	107.13	3	107.50	107.00	23	24,497	0.09%
2022/01/05	149.1	109.27	100.1	108.77	109.00	49	23,990	0.20%	大買/
2022/01/04	0	0.00	2.1	103.95	103.50	-2.1	22,264	-0.01%
2022/01/03	24	103.48	16.4	103.96	103.00	7.6	22,420	0.03%
2021/12/30	10	104.00	12	104.46	104.00	-2	22,693	-0.01%
2021/12/29	10.7	104.51	10	105.00	105.00	0.7	23,058	0.00%
2021/12/28	1	105.00	69	105.01	105.50	-68	23,528	-0.29%
2021/12/27	0	0.00	3	104.50	104.50	-3	23,690	-0.01%
2021/12/24	23.2	104.00	1	105.00	104.00	22.2	24,112	0.09%
2021/12/23	62	104.01	3	103.92	104.00	59	24,295	0.24%
2021/12/22	0.1	104.00	0	0.00	103.50	0.1	24,599	0.00%
2021/12/21	0	0.00	9	104.17	104.50	-9	24,777	-0.04%
2021/12/20	2	103.00	0	0.00	103.00	2	24,788	0.01%
2021/12/17	5.3	103.62	3	103.83	103.50	2.3	24,743	0.01%
2021/12/16	37	104.22	20	104.25	103.50	17	24,530	0.07%
2021/12/15	1	105.00	1	105.00	105.00	0	24,606	0.00%
2021/12/14	2	104.50	12	104.83	104.50	-10	24,867	-0.04%
2021/12/10	0	0.00	1	105.00	105.00	-1	25,648	0.00%
2021/12/09	0	0.00	12	105.54	106.00	-12	25,628	-0.05%
2021/12/08	13	105.04	1	106.50	105.00	12	25,632	0.05%
2021/12/07	3	106.00	0	0.00	106.00	3	25,267	0.01%
2021/12/06	2	106.50	2	106.50	106.50	0	25,185	0.00%
2021/12/03	100	105.00	166	105.50	105.00	-66	25,281	-0.26%	大賣/
2021/12/02	6.3	106.11	1.8	105.56	105.00	4.5	25,365	0.02%
2021/12/01	0	0.00	5	105.30	105.50	-5	25,219	-0.02%
2021/11/30	2	104.50	0	0.00	103.50	2	25,243	0.01%
2021/11/29	0	0.00	2	103.00	103.50	-2	24,913	-0.01%
2021/11/26	2.6	104.19	0	0.00	103.50	2.6	24,820	0.01%
2021/11/25	3	105.33	1	106.50	105.00	2	24,927	0.01%
2021/11/24	14	105.00	10	105.50	105.50	4	24,868	0.02%
2021/11/23	2.3	106.07	0	0.00	106.00	2.3	24,601	0.01%
2021/11/22	2.2	106.77	0	0.00	106.50	2.2	24,446	0.01%
2021/11/19	2.4	106.79	11	107.45	106.50	-8.6	24,384	-0.04%
2021/11/18	4	106.88	1	107.00	107.00	3	24,337	0.01%
2021/11/17	25.3	107.22	1	107.50	107.00	24.3	24,205	0.10%
2021/11/16	64.3	108.02	2	108.75	108.00	62.3	24,180	0.26%
2021/11/15	5	108.70	2	108.75	108.00	3	24,775	0.01%
2021/11/12	100	108.50	165	108.99	109.00	-65	24,877	-0.26%	大賣/
2021/11/11	12.2	107.59	10	108.00	107.50	2.2	24,858	0.01%
2021/11/10	201	109.00	203	109.00	109.00	-2	25,126	-0.01%	大買/大賣/
2021/11/09	13	107.08	12.1	107.59	108.00	0.9	25,521	0.00%
2021/11/08	3.1	107.18	0.2	108.00	107.50	2.9	25,431	0.01%
2021/11/05	18.2	107.73	11.2	108.06	109.00	7	25,877	0.03%
2021/11/04	62	108.00	1	108.00	108.00	61	26,297	0.23%
2021/11/03	101.5	107.51	106.9	108.47	107.50	-5.4	26,495	-0.02%	大買/大賣/
2021/11/02	102.5	107.50	169.1	108.00	107.50	-66.6	26,978	-0.25%	大買/大賣/
2021/11/01	22	106.55	2	107.50	106.50	20	26,974	0.07%
2021/10/29	45	107.29	3.3	107.61	107.00	41.7	27,025	0.15%
2021/10/28	1	108.00	4.3	108.38	108.50	-3.3	27,041	-0.01%
2021/10/27	2	108.25	0.7	108.71	108.00	1.3	27,205	0.00%
2021/10/26	0	0.00	2	109.00	109.00	-2	27,413	-0.01%
2021/10/25	170	108.03	162.2	108.36	108.00	7.8	27,459	0.03%	大買/大賣/
2021/10/22	2.2	107.50	22	108.00	107.50	-19.8	27,653	-0.07%
2021/10/21	1	107.50	64	107.99	108.00	-63	27,868	-0.23%
2021/10/20	2.4	107.25	1	108.00	107.50	1.4	27,916	0.00%
2021/10/19	168.2	107.34	103	107.01	107.00	65.2	27,785	0.23%	大買/大賣/
2021/10/18	206.2	109.48	204	107.54	107.50	2.2	28,334	0.01%	大買/大賣/
2021/10/15	103	107.55	110.5	108.11	109.50	-7.5	28,682	-0.03%	大買/大賣/
2021/10/14	100	106.50	105	107.48	106.50	-5	28,303	-0.02%	大賣/
2021/10/13	203.3	105.25	202.5	105.75	105.50	0.8	28,537	0.00%	大買/大賣/
2021/10/12	200	104.75	200	105.00	105.00	0	28,786	0.00%	大買/大賣/
2021/10/08	4.5	106.89	5	107.50	108.00	-0.5	29,185	0.00%
2021/10/07	1.5	106.50	3	106.33	107.00	-1.5	29,179	-0.01%
2021/10/06	2	103.25	66	104.02	103.00	-64	29,150	-0.22%
2021/10/05	52	101.51	4.5	101.56	101.50	47.5	28,786	0.17%
2021/10/04	42	102.74	30.5	103.99	103.00	11.5	28,567	0.04%
2021/10/01	6.1	103.59	3	103.33	103.00	3.1	28,543	0.01%
2021/09/30	2	105.00	11	105.51	105.00	-9	28,439	-0.03%
2021/09/29	7.4	104.88	61.5	104.99	105.00	-54.2	28,792	-0.19%
2021/09/28	6	106.67	3	106.67	106.50	3	29,592	0.01%
2021/09/27	5	107.80	5.3	107.91	107.50	-0.3	29,497	0.00%
2021/09/24	2	107.50	2.5	107.70	107.50	-0.5	29,530	0.00%
2021/09/23	5	106.90	2	107.50	106.50	3	29,793	0.01%
2021/09/22	3.1	106.68	0	0.00	107.00	3.1	29,774	0.01%
2021/09/17	66	107.58	1.8	108.53	108.50	64.2	29,528	0.22%
2021/09/16	6	107.92	4	108.31	107.50	2	29,476	0.01%
2021/09/15	18	110.08	64	108.08	108.50	-46	29,612	-0.16%
2021/09/14	2	107.00	1	107.45	107.50	1	29,019	0.00%
2021/09/13	4	107.00	1	107.45	106.50	3	29,065	0.01%
2021/09/10	1	107.50	1	108.00	108.00	0	29,390	0.00%
2021/09/09	3	107.00	1	107.75	107.00	2	29,660	0.01%
2021/09/08	7	107.93	5.5	108.00	107.50	1.5	29,623	0.01%
2021/09/07	4	108.88	2.5	109.80	108.50	1.5	29,547	0.01%
2021/09/06	8	111.88	3	112.50	111.00	5	29,553	0.02%
2021/09/03	62.1	112.47	3	112.33	112.50	59.1	29,849	0.20%
2021/09/02	5	111.00	4	111.75	111.50	1	29,768	0.00%
2021/09/01	13	110.58	2	111.00	111.00	11	29,654	0.04%
2021/08/31	2	108.00	3.5	109.14	111.00	-1.5	29,587	-0.01%
2021/08/30	1	107.51	4.5	108.56	109.00	-3.5	29,418	-0.01%
2021/08/27	62	107.01	62	108.00	108.00	0	29,666	0.00%
2021/08/26	2	107.75	1	108.00	107.50	1	29,835	0.00%
2021/08/25	13	107.96	2	108.50	108.50	11	30,168	0.04%
2021/08/24	0.1	108.00	15	108.50	109.00	-14.9	30,304	-0.05%
2021/08/23	15	107.08	5	107.30	107.50	10	30,576	0.03%
2021/08/20	4.1	103.76	3.5	104.57	104.50	0.6	30,649	0.00%
2021/08/19	8	103.69	21.5	104.43	103.00	-13.5	31,163	-0.04%
2021/08/18	4.1	105.98	2	105.00	107.00	2.1	30,717	0.01%
2021/08/17	3.1	106.67	1	107.00	106.50	2.1	31,031	0.01%
2021/08/16	25	107.40	1	108.00	107.50	24	31,124	0.08%
2021/08/13	9	108.94	2	109.25	109.00	7	31,441	0.02%
2021/08/12	1	109.00	8	109.19	109.00	-7	31,378	-0.02%
2021/08/11	6	107.08	1.5	108.67	109.00	4.5	31,859	0.01%
2021/08/10	11	109.36	2.5	109.20	108.50	8.5	32,440	0.03%
2021/08/09	3	111.83	3	112.00	112.00	0	33,341	0.00%
2021/08/06	2	111.25	3	112.50	112.50	-1	33,684	0.00%
2021/08/05	6	111.33	5	111.80	112.00	1	34,169	0.00%
2021/08/04	2	111.50	9	112.06	112.00	-7	36,329	-0.02%
2021/08/03	3.2	111.50	6.5	112.23	111.50	-3.3	37,309	-0.01%
2021/08/02	3	111.67	70	111.00	113.00	-67	37,640	-0.18%
2021/07/30	12	110.96	2	110.63	110.00	10	38,246	0.03%
2021/07/29	63	110.96	4	110.88	111.00	59	38,400	0.15%
2021/07/28	8	109.94	6	110.42	110.50	2	39,142	0.01%
2021/07/27	6	110.92	10.1	111.40	111.50	-4.1	40,042	-0.01%
2021/07/26	9	109.89	3	110.58	110.00	6	40,774	0.01%
2021/07/23	11	110.86	4	111.13	110.50	7	40,978	0.02%
2021/07/22	4	110.26	83	110.19	110.50	-79	41,267	-0.19%
2021/07/21	82	114.99	26	114.49	112.50	56	41,185	0.14%
2021/07/20	9.5	114.89	65.1	115.01	114.50	-55.6	40,817	-0.14%
2021/07/19	22	116.98	22	116.78	116.50	0	41,033	0.00%
2021/07/16	71.5	118.52	27.5	118.78	119.50	44	41,627	0.11%
2021/07/15	72	118.54	78.3	119.19	119.50	-6.3	41,646	-0.02%
2021/07/14	4	116.38	26	117.00	116.00	-22	41,038	-0.05%
2021/07/13	9	115.89	47.2	116.70	116.50	-38.2	41,122	-0.09%
2021/07/12	25	114.54	45	115.48	115.00	-20	41,396	-0.05%
2021/07/09	70	113.56	2.5	114.60	114.00	67.5	41,770	0.16%
2021/07/08	21	115.24	63.5	115.87	115.50	-42.5	42,184	-0.10%
2021/07/07	49	115.21	7	115.50	115.00	42	42,614	0.10%
2021/07/06	50.5	116.48	45	116.89	116.50	5.5	43,302	0.01%
2021/07/05	11.5	116.50	85	114.59	117.00	-73.5	43,911	-0.17%
2021/07/02	9	111.94	3	111.50	111.50	6	43,223	0.01%
2021/07/01	2	111.75	1	112.00	112.00	1	43,510	0.00%
2021/06/30	6	112.42	13	112.92	112.00	-7	43,940	-0.02%
2021/06/29	4	111.75	2	112.25	111.50	2	45,039	0.00%
2021/06/28	2	112.00	1	112.50	111.50	1	46,909	0.00%
2021/06/25	43	113.47	36	114.14	113.00	7	47,286	0.01%
2021/06/24	1.5	112.17	5	112.40	113.00	-3.5	47,379	-0.01%
2021/06/23	3	110.00	7	110.50	111.50	-4	47,741	-0.01%
2021/06/22	8	109.25	8	109.06	108.50	0	48,354	0.00%
2021/06/21	17	109.21	1	109.44	108.50	16	49,335	0.03%
2021/06/18	11	111.91	4	112.50	111.50	7	50,635	0.01%
2021/06/17	4	111.50	2.5	112.00	113.00	1.5	51,947	0.00%
2021/06/16	3.2	111.68	3.5	112.43	111.50	-0.3	54,351	0.00%
2021/06/15	62	112.52	2	113.00	113.00	60	56,251	0.11%
2021/06/11	5	112.70	64	112.28	113.50	-59	58,242	-0.10%
2021/06/10	32	110.52	37	111.49	110.50	-5	59,189	-0.01%
2021/06/09	6.1	109.84	2	110.00	109.50	4.1	60,027	0.01%
2021/06/08	47	110.66	45	111.17	110.50	2	61,243	0.00%
2021/06/07	67	110.44	15	111.00	110.50	52	62,197	0.08%
2021/06/04	22	109.64	20	111.00	112.00	2	62,654	0.00%
2021/06/03	4	111.63	64	111.03	111.00	-60	62,906	-0.10%
2021/06/02	69	112.04	3	112.33	112.00	66	63,414	0.10%
2021/06/01	4	114.38	64.5	114.63	114.50	-60.5	64,306	-0.09%
2021/05/31	64	112.51	7.5	113.13	113.50	56.5	65,255	0.09%
2021/05/28	1	110.00	6.4	110.53	111.00	-5.4	66,126	-0.01%
2021/05/27	0	0.00	2	109.50	109.50	-2	66,575	0.00%
2021/05/26	8	112.56	3	112.17	111.50	5	67,559	0.01%
2021/05/25	13	112.44	5.2	112.01	112.00	7.9	69,013	0.01%
2021/05/24	4	108.63	2.3	109.50	109.50	1.7	69,079	0.00%
2021/05/21	4	108.50	18	108.78	109.50	-14	69,408	-0.02%
2021/05/20	3.6	105.64	4	106.13	106.00	-0.4	69,516	0.00%
2021/05/19	5	105.20	6	105.58	105.00	-1	70,236	0.00%
2021/05/18	9.3	104.73	19	104.39	107.00	-9.7	70,231	-0.01%
2021/05/17	34.1	99.52	24	100.84	98.20	10.1	70,387	0.01%
2021/05/14	3	104.33	205	104.51	104.50	-202	70,236	-0.29%	大賣/鉅額交易
2021/05/13	34.1	100.43	34.8	100.56	103.00	-0.8	70,571	0.00%
2021/05/12	189.1	100.75	197	101.83	102.00	-7.9	70,334	-0.01%	大買/大賣/
2021/05/11	14.2	107.83	7	108.29	107.00	7.2	69,233	0.01%
2021/05/10	2.1	114.00	4	114.40	113.00	-1.9	69,994	0.00%
2021/05/07	12.2	116.63	10	115.65	117.50	2.2	72,312	0.00%
2021/05/06	8	112.06	0	0.00	112.50	8	73,359	0.01%
2021/05/05	10	111.05	8	112.63	110.00	2	74,195	0.00%
2021/05/04	10.4	109.38	7	109.71	108.50	3.4	75,249	0.00%
2021/05/03	3	112.84	4	112.88	112.50	-1	76,133	0.00%
2021/04/29	4.2	117.36	26	117.81	116.00	-21.8	78,603	-0.03%
2021/04/28	7.5	117.10	0	0.00	117.00	7.5	79,282	0.01%
2021/04/27	8.2	119.21	8	119.63	118.50	0.2	80,842	0.00%
2021/04/26	5	118.40	1	118.50	117.50	4	81,368	0.00%
2021/04/23	0	0.00	2	119.00	119.00	-2	82,262	0.00%
2021/04/22	68.1	120.27	66	118.58	117.50	2.1	84,441	0.00%
2021/04/21	6	120.33	62	120.51	120.00	-56	88,574	-0.06%
2021/04/20	27	121.19	2	121.50	122.00	25	89,305	0.03%
2021/04/19	68.1	121.55	2	122.75	121.50	66.1	90,633	0.07%
2021/04/16	8	122.94	287	123.70	123.50	-279	91,260	-0.31%	大賣/鉅額交易
2021/04/15	9.5	120.39	1	120.50	121.00	8.5	92,273	0.01%
2021/04/14	92.5	121.39	9	121.39	121.50	83.5	93,500	0.09%
2021/04/13	5	122.50	83.9	122.49	122.50	-78.9	96,281	-0.08%
2021/04/12	45.3	121.20	4	121.25	120.50	41.3	99,322	0.04%
2021/04/09	25	120.34	2	120.75	120.00	23	102,027	0.02%
2021/04/08	17	122.47	2.5	122.80	122.50	14.5	101,224	0.01%
2021/04/07	64.1	123.02	7	123.71	123.50	57.1	101,243	0.06%
2021/04/06	25	122.94	62	123.09	122.50	-37	101,439	-0.04%
2021/04/01	24.1	122.34	8	123.44	121.50	16.1	101,864	0.02%
2021/03/31	84.2	124.65	39	124.56	124.00	45.2	102,143	0.04%
2021/03/30	5	128.80	27.1	129.46	129.50	-22.1	100,661	-0.02%
2021/03/29	12	128.04	6.5	128.08	128.50	5.5	100,823	0.01%
2021/03/26	32	126.91	4.2	127.04	126.50	27.8	101,700	0.03%
2021/03/25	27	127.19	8	127.69	126.50	19	101,299	0.02%
2021/03/24	38.1	128.28	5	130.00	128.00	33.1	100,686	0.03%
2021/03/23	11.3	131.00	20.5	132.55	130.50	-9.2	99,806	-0.01%
2021/03/22	18	128.29	48	126.98	130.00	-30.1	98,701	-0.03%
2021/03/19	154.7	125.35	15	125.03	123.50	139.7	97,546	0.14%	大買/鉅額交易
2021/03/18	19.5	129.38	39.5	129.30	129.50	-20	95,637	-0.02%
2021/03/17	10	126.25	43	125.06	126.00	-33	94,357	-0.03%
2021/03/16	17	121.79	36.1	122.97	123.00	-19.1	92,873	-0.02%
2021/03/15	73	119.94	39	120.60	121.00	34	92,452	0.04%
2021/03/12	43	119.67	15.3	119.17	120.00	27.7	93,263	0.03%
2021/03/11	19	117.24	24	117.21	117.00	-5	94,385	-0.01%
2021/03/10	10	115.00	49.4	115.82	115.50	-39.4	93,926	-0.04%
2021/03/09	13	113.00	32	114.44	115.00	-19	93,640	-0.02%
2021/03/08	36	115.01	7.8	114.26	113.50	28.2	93,481	0.03%
2021/03/05	20.2	114.33	55	115.16	115.00	-34.8	92,985	-0.04%
2021/03/04	78.1	113.06	63	114.63	114.50	15.1	92,545	0.02%
2021/03/03	63	114.02	40	115.08	115.50	23	91,575	0.03%
2021/03/02	254	113.30	0	0.00	112.00	254	90,689	0.28%	大買/鉅額交易
2021/02/26	26.2	113.86	37	114.42	112.00	-10.8	90,179	-0.01%
2021/02/25	43.2	114.76	49.3	115.72	116.50	-6.1	88,553	-0.01%
2021/02/24	31.5	111.91	23.1	112.86	110.50	8.4	87,097	0.01%
2021/02/23	25.5	110.44	4	111.13	111.50	21.5	86,598	0.02%
2021/02/22	24.1	111.62	24	112.83	111.00	0.1	86,137	0.00%
2021/02/19	31	110.77	11	110.27	110.00	20	85,645	0.02%
2021/02/18	1	114.00	2	113.75	113.00	-1	84,850	0.00%
2021/02/17	13	113.81	3	115.17	114.00	10	84,908	0.01%
2021/02/05	11.3	114.31	20	115.10	113.50	-8.7	83,928	-0.01%
2021/02/04	10.5	114.29	12	114.85	114.00	-1.5	83,134	0.00%
2021/02/03	9	116.11	45	116.27	116.50	-36	82,680	-0.04%
2021/02/02	21.5	116.29	28	116.18	116.50	-6.5	82,107	-0.01%
2021/02/01	32	111.38	24	110.83	113.00	8	81,389	0.01%
2021/01/29	20.2	115.83	87	114.63	111.50	-66.8	79,640	-0.08%
2021/01/28	109	119.21	23	119.91	118.50	86	76,874	0.11%	大買/
2021/01/27	15	123.20	44	123.26	123.00	-29	75,136	-0.04%
2021/01/26	61.8	122.85	47	122.03	122.00	14.8	73,916	0.02%
2021/01/25	75	119.92	86.2	120.59	123.00	-11.2	72,070	-0.02%
2021/01/22	57	119.93	74	120.22	121.50	-17	70,174	-0.02%
2021/01/21	15	116.48	18.1	116.19	117.00	-3.1	67,021	0.00%
2021/01/20	51	116.12	21	116.88	114.50	30	66,129	0.05%
2021/01/19	53.2	115.27	45.4	115.18	115.00	7.8	64,197	0.01%
2021/01/18	62	112.90	41	113.96	114.00	21	63,005	0.03%
2021/01/15	106.5	114.89	124.1	115.90	115.50	-17.6	61,737	-0.03%	大買/大賣/
2021/01/14	31	114.19	221.2	111.45	116.00	-190.2	59,302	-0.32%	大賣/鉅額交易
2021/01/13	28	105.59	8	106.06	106.50	20	54,542	0.04%
2021/01/12	19.5	103.76	67.7	103.75	104.00	-48.1	53,983	-0.09%
2021/01/11	81	107.73	28	107.77	107.50	53	53,647	0.10%
2021/01/08	80.5	107.27	25	107.68	108.00	55.5	53,291	0.10%
2021/01/07	29.5	107.08	25.5	106.79	107.00	4	51,832	0.01%
2021/01/06	28	105.68	85	105.72	105.00	-57	50,561	-0.11%
2021/01/05	64.9	103.14	161	103.21	104.00	-96.1	47,274	-0.20%	大賣/
2021/01/04	105.1	96.43	160	95.96	99.90	-54.9	44,037	-0.12%	大買/大賣/
2020/12/31	3	91.70	11	91.70	92.00	-8	40,427	-0.02%
2020/12/30	16	91.17	29	91.35	91.60	-13	40,179	-0.03%
2020/12/29	27	90.61	6	90.48	90.40	21	39,796	0.05%
2020/12/28	24	92.07	24	92.44	91.80	0	39,355	0.00%
2020/12/25	112.3	91.80	35	91.59	91.80	77.3	38,556	0.20%	大買/
2020/12/24	15.5	89.36	26	89.41	89.60	-10.5	37,188	-0.03%
2020/12/23	13	88.73	64	88.87	88.80	-51	37,032	-0.14%
2020/12/22	173	88.91	106	89.46	87.70	67	36,732	0.18%	大買/大賣/
2020/12/21	45	87.36	47	88.25	88.00	-2	36,124	-0.01%
2020/12/17	1	87.90	23	87.82	87.80	-22	35,866	-0.06%
2020/12/16	21	88.20	31	88.01	88.20	-10	35,716	-0.03%
2020/12/15	76	86.92	3	88.03	87.10	73	35,463	0.21%
2020/12/14	51	88.10	4.7	88.51	87.70	46.3	35,162	0.13%
2020/12/11	6	87.20	86.6	87.34	87.60	-80.6	34,666	-0.23%
2020/12/10	3	87.57	27.5	88.02	87.70	-24.5	33,930	-0.07%
2020/12/09	115.5	88.70	10	88.80	89.00	105.5	33,480	0.32%	大買/鉅額交易
2020/12/08	7	88.17	17	88.51	87.60	-10	32,621	-0.03%
2020/12/07	19	85.96	57.1	85.28	87.90	-38.1	31,140	-0.12%
2020/12/04	1	82.80	16	83.28	82.90	-15	28,798	-0.05%
2020/12/03	2	82.20	0.2	82.00	82.00	1.8	28,368	0.01%
2020/12/02	3	82.80	2	82.75	82.70	1	28,204	0.00%
2020/12/01	1	82.50	8	82.55	82.90	-7	28,227	-0.02%
2020/11/30	0	0.00	5	82.70	82.30	-5	28,504	-0.02%
2020/11/27	1	82.50	1	82.90	82.60	0	27,917	0.00%
2020/11/26	8	82.99	18	82.83	83.00	-10	27,869	-0.04%
2020/11/25	43	82.01	1	82.40	82.00	42	27,823	0.15%
2020/11/24	39	82.18	2	82.20	82.00	37	27,853	0.13%
2020/11/23	0	0.00	8	82.86	82.90	-8	27,877	-0.03%
2020/11/20	16.1	82.30	0	0.00	82.50	16.1	27,738	0.06%
2020/11/19	2	82.70	1	83.10	82.90	1	27,618	0.00%
2020/11/18	1	83.00	16	83.28	83.20	-15	27,595	-0.05%
2020/11/17	17	82.34	13	83.18	83.00	4	27,491	0.01%
2020/11/16	4	82.40	62.2	82.53	82.60	-58.2	27,885	-0.21%
2020/11/13	21	81.52	0	0.00	81.40	21	27,577	0.08%
2020/11/12	12	81.41	33	81.68	81.90	-21	27,494	-0.08%
2020/11/11	30	80.77	8	81.04	81.60	22	27,213	0.08%
2020/11/10	1	80.90	53	81.09	80.80	-52	27,174	-0.19%
2020/11/09	45	81.18	54	80.82	81.20	-9	28,235	-0.03%
2020/11/06	20	79.51	28	79.60	79.70	-8	28,321	-0.03%
2020/11/05	15	78.60	72	78.78	79.00	-57	28,488	-0.20%
2020/11/04	60	79.10	15	79.40	78.80	45	29,073	0.15%
2020/11/03	6	78.33	2	78.50	78.30	4	29,122	0.01%
2020/11/02	1	77.90	0	0.00	78.30	1	29,432	0.00%
2020/10/30	0	0.00	1	78.20	77.50	-1	29,600	0.00%
2020/10/29	5	77.20	16	77.41	78.00	-11	29,550	-0.04%
2020/10/28	45	78.82	2	79.60	78.30	43	30,059	0.14%
2020/10/26	0	0.00	11	80.40	80.20	-11	30,632	-0.04%
2020/10/23	0	0.00	3	80.90	80.70	-3	31,049	-0.01%
2020/10/22	10	80.60	62	80.47	80.80	-52	32,073	-0.16%
2020/10/21	1	80.70	1	81.50	80.40	0	32,779	0.00%
2020/10/20	89.5	81.59	9	81.44	81.40	80.5	33,058	0.24%
2020/10/19	62.5	80.13	104	80.85	81.30	-41.5	33,610	-0.12%	大賣/
2020/10/16	33	78.91	58	79.31	78.60	-25	33,408	-0.07%
2020/10/15	1	78.00	20	78.40	78.10	-19	33,847	-0.06%
2020/10/14	23	78.07	20	78.50	78.00	3	34,602	0.01%
2020/10/13	35	78.31	3	78.67	78.90	32	34,800	0.09%
2020/10/12	1	78.50	25	78.54	78.70	-24	35,259	-0.07%
2020/10/06	0	0.00	2	78.05	77.80	-2	36,066	-0.01%
2020/10/05	11	77.61	0	0.00	77.70	11	36,653	0.03%
2020/09/30	5	77.50	2	77.80	77.40	3	37,159	0.01%
2020/09/29	1	77.20	14	78.20	77.00	-13	37,455	-0.03%
2020/09/28	4	76.55	1	76.60	76.90	3	37,793	0.01%
2020/09/25	5	74.40	1	74.40	74.30	4	38,001	0.01%
2020/09/24	4	75.48	0	0.00	75.00	4	38,076	0.01%
2020/09/23	5	76.80	6	76.85	76.70	-1	37,687	0.00%
2020/09/22	3.1	76.90	0	0.00	76.80	3.1	38,132	0.01%
2020/09/21	1	77.60	4	77.80	77.40	-3	38,706	-0.01%
2020/09/18	15.1	77.70	0	0.00	77.60	15.1	40,000	0.04%
2020/09/17	23	78.36	0	0.00	78.10	23	40,947	0.06%
2020/09/15	5	79.10	3	79.20	79.10	2	41,339	0.00%
2020/09/14	1	79.40	16	79.21	79.40	-15	41,646	-0.04%
2020/09/11	12	78.45	3	78.37	78.50	9	41,491	0.02%
2020/09/10	0	0.00	18.8	78.52	78.50	-18.8	41,523	-0.05%
2020/09/09	18	77.03	16	76.90	77.90	2	41,410	0.00%
2020/09/08	5	77.70	15	77.80	77.50	-10	41,473	-0.02%
2020/09/07	15	76.80	0	0.00	77.30	15	41,611	0.04%
2020/09/04	10	77.09	0	0.00	76.90	10	41,954	0.02%
2020/09/03	56	78.45	57	78.30	77.70	-1	41,789	0.00%
2020/09/02	2	77.80	0	0.00	77.80	2	41,734	0.00%
2020/09/01	18	76.77	0	0.00	77.00	18	42,211	0.04%
2020/08/31	22	77.53	6	77.60	76.90	16	42,474	0.04%
2020/08/28	3	77.50	1	77.50	77.50	2	42,692	0.00%
2020/08/27	0	78.00	0	0.00	77.50	0	42,988	0.00%
2020/08/26	1	78.30	7	78.19	78.20	-6	43,281	-0.01%
2020/08/25	0	0.00	1	78.50	78.30	-1	43,441	0.00%
2020/08/24	0	78.00	16.4	78.09	77.60	-16.4	43,891	-0.04%
2020/08/21	1	78.10	5	78.00	78.20	-4	43,964	-0.01%
2020/08/20	17.1	77.85	45	78.10	77.10	-28	43,929	-0.06%
2020/08/19	3	79.93	1	80.20	79.30	2	43,368	0.00%
2020/08/18	11	79.59	3	79.70	79.80	8	43,283	0.02%
2020/08/17	2	80.20	5	80.18	80.20	-3	43,604	-0.01%
2020/08/14	3	80.07	7	80.07	80.40	-4	43,618	-0.01%
2020/08/13	32	80.53	4	81.75	79.50	28	43,559	0.06%
2020/08/12	5	80.92	14	80.68	81.40	-9	42,948	-0.02%
2020/08/11	19	79.94	4	80.23	79.80	15	43,139	0.03%
2020/08/10	26	80.25	13	79.93	80.50	13	43,407	0.03%
2020/08/07	3.1	78.99	10	79.10	78.30	-7	43,275	-0.02%
2020/08/06	4	79.07	19	79.37	79.00	-15	43,625	-0.03%
2020/08/05	3	78.30	20	78.10	77.90	-17	43,829	-0.04%
2020/08/04	0	0.00	35	77.77	78.10	-35	44,340	-0.08%
2020/08/03	21.1	77.66	36	77.68	77.10	-15	44,597	-0.03%
2020/07/31	13	78.57	12	79.15	78.40	1	44,108	0.00%
2020/07/30	24	78.10	0	0.00	78.00	24	43,832	0.05%
2020/07/29	29	78.53	11	79.10	78.00	18	43,666	0.04%
2020/07/28	44	80.60	42	80.28	78.40	2	43,848	0.00%
2020/07/27	36.2	78.95	8	78.39	78.00	28.2	43,342	0.07%
2020/07/24	37	81.23	49	81.37	80.00	-12	42,760	-0.03%
2020/07/23	23	81.69	53	82.03	82.10	-30	42,348	-0.07%
2020/07/22	41	85.40	11	85.69	85.90	30	41,517	0.07%
2020/07/21	46.1	85.53	1	85.60	85.30	45.1	40,594	0.11%
2020/07/20	39	85.96	20	86.68	86.80	19	39,798	0.05%
2020/07/17	47	88.29	13	88.08	88.00	34	39,066	0.09%
2020/07/16	23	87.61	23	87.68	87.60	0	39,095	0.00%
2020/07/15	3	87.00	15	86.92	86.60	-12	38,790	-0.03%
2020/07/14	11	86.86	27	86.90	86.30	-16	39,163	-0.04%
2020/07/13	33	85.72	7	86.27	86.70	26	39,298	0.07%
2020/07/10	2	85.45	63	85.68	84.80	-61	39,392	-0.15%
2020/07/09	17	86.32	1	87.30	86.20	16	39,134	0.04%
2020/07/08	10	86.94	3	87.00	87.00	7	38,728	0.02%
2020/07/07	13	86.22	1	87.20	87.00	12	38,430	0.03%
2020/07/06	24	86.26	6	86.47	86.40	18	38,484	0.05%
2020/07/03	2	85.65	10	85.80	85.30	-8	39,251	-0.02%
2020/07/02	14	85.05	13	85.82	86.00	1	39,318	0.00%
2020/07/01	5	86.24	4	86.40	85.90	1	39,567	0.00%
2020/06/30	4	86.05	38	86.04	86.30	-34	39,234	-0.09%
2020/06/29	3	84.60	23	83.92	85.20	-20	38,911	-0.05%
2020/06/24	16	82.09	26	82.33	83.50	-10	37,861	-0.03%
2020/06/23	12	79.94	52.4	79.86	80.20	-40.4	37,387	-0.11%
2020/06/22	21	78.50	1	78.60	78.90	20	37,269	0.05%
2020/06/19	1	78.80	31.6	78.64	78.80	-30.6	37,883	-0.08%
2020/06/18	4	78.40	51	78.36	78.50	-47	37,988	-0.12%
2020/06/17	56	78.17	2	78.90	78.20	54	38,713	0.14%
2020/06/16	1	78.30	26	78.20	78.40	-25	40,122	-0.06%
2020/06/15	21	77.15	1	77.90	77.00	20	41,533	0.05%
2020/06/12	35	77.45	8	77.90	78.00	27	42,349	0.06%
2020/06/11	68	79.44	32	79.89	78.60	36	42,992	0.08%
2020/06/10	8	79.26	21	79.75	79.90	-13	43,388	-0.03%
2020/06/09	0	0.00	108	79.70	79.50	-108	44,767	-0.24%	大賣/鉅額交易
2020/06/08	49	79.13	202	79.30	79.70	-153	45,559	-0.34%	大賣/鉅額交易
2020/06/05	13	78.05	56	78.15	78.50	-43	45,175	-0.10%
2020/06/04	130	78.48	5	78.38	78.40	125	45,232	0.28%	大買/鉅額交易
2020/06/03	188	78.11	6	78.05	78.10	182	45,254	0.40%	大買/鉅額交易
2020/06/02	2	77.15	30	77.18	77.10	-28	45,186	-0.06%
2020/06/01	43	76.40	2	76.25	76.20	41	45,106	0.09%
2020/05/28	1	75.50	6	75.58	75.30	-5	44,994	-0.01%
2020/05/27	2	75.30	13	75.28	75.30	-11	45,453	-0.02%
2020/05/26	3	74.93	12	74.92	74.80	-9	45,969	-0.02%
2020/05/25	3	73.27	30	73.20	73.60	-27	46,216	-0.06%
2020/05/22	12	74.10	0	0.00	73.60	12	46,552	0.03%
2020/05/21	3	74.50	5	74.70	74.70	-2	46,325	0.00%
2020/05/20	23	74.53	7	74.81	74.50	16	46,417	0.03%
2020/05/19	34	75.11	0	0.00	74.80	34	46,489	0.07%
2020/05/18	10	75.32	10	76.00	75.00	0	46,100	0.00%
2020/05/15	20	77.45	4	76.80	77.10	16	45,526	0.04%
2020/05/14	21	78.31	28	78.37	78.20	-7	45,023	-0.02%
2020/05/13	21	78.00	17	78.40	78.80	4	44,680	0.01%
2020/05/12	49	77.57	26.1	78.15	77.30	22.9	44,565	0.05%
2020/05/11	3	78.73	40	77.73	78.90	-37	44,747	-0.08%
2020/05/08	7	76.11	35	76.33	76.20	-28	44,242	-0.06%
2020/05/07	4	75.38	87	75.01	75.20	-83	44,308	-0.19%
2020/05/06	7	74.41	12	74.83	74.30	-5	44,218	-0.01%
2020/05/05	2.2	74.45	3	74.10	74.10	-0.8	44,492	0.00%
2020/05/04	48	74.49	0	0.00	74.50	48	44,768	0.11%
2020/04/30	17	76.35	4	76.73	77.00	13	44,694	0.03%
2020/04/29	50	75.90	10	75.87	75.60	40	44,975	0.09%
2020/04/28	0	0.00	20	75.03	75.20	-20	45,609	-0.04%
2020/04/27	4	74.95	13	74.73	74.90	-9	47,798	-0.02%
2020/04/24	15	74.10	6	74.02	73.80	9	47,910	0.02%
2020/04/23	9	74.09	1	74.80	74.00	8	48,896	0.02%
2020/04/22	23	72.98	3	73.67	73.90	20	48,768	0.04%
2020/04/21	37	74.72	76	74.05	73.50	-39	48,703	-0.08%
2020/04/20	16	76.07	12	76.03	76.20	4	48,171	0.01%
2020/04/17	20	76.04	13	75.91	75.80	7	48,024	0.01%
2020/04/16	5	74.24	5	74.46	74.00	0	47,392	0.00%
2020/04/15	3	74.20	4	74.73	74.10	-1	47,157	0.00%
2020/04/14	3	74.20	4	74.20	74.40	-1	47,387	0.00%
2020/04/13	3	73.47	1	73.40	73.10	2	47,485	0.00%
2020/04/10	3	73.77	6	73.60	73.90	-3	47,506	-0.01%
2020/04/09	23	74.83	23	74.86	74.00	0	47,817	0.00%
2020/04/08	44	73.89	40	74.40	75.00	4	47,242	0.01%
2020/04/07	15	70.97	2.4	71.32	71.20	12.6	45,981	0.03%
2020/04/06	2	70.10	1	69.90	70.20	1	45,466	0.00%
2020/04/01	3	70.00	0	0.00	70.00	3	44,975	0.01%
2020/03/31	1	69.90	2	70.30	69.90	-1	44,733	0.00%
2020/03/30	2	69.60	0	0.00	70.00	2	44,283	0.00%
2020/03/27	8	71.30	4	71.35	70.10	4	43,919	0.01%
2020/03/26	3	71.00	9	71.38	71.00	-6	43,204	-0.01%
2020/03/25	27	71.74	14	72.30	71.40	13	43,208	0.03%
2020/03/24	15.4	69.53	25	70.02	69.40	-9.6	42,793	-0.02%
2020/03/23	31.3	67.52	22	68.23	67.50	9.3	43,074	0.02%
2020/03/20	48	69.63	26	69.92	70.80	22	42,561	0.05%
2020/03/19	36	67.99	40	68.20	66.30	-4	41,412	-0.01%
2020/03/18	47	70.97	5.4	70.81	70.00	41.6	40,185	0.10%
2020/03/17	32.5	71.30	53	71.22	70.60	-20.5	39,472	-0.05%
2020/03/16	17	72.01	6	72.53	71.10	11	38,858	0.03%
2020/03/13	93	70.99	66	70.81	74.60	27	38,007	0.07%
2020/03/12	58	75.65	27.5	76.76	74.70	30.5	36,846	0.08%
2020/03/11	22	79.46	0	0.00	78.60	22	35,761	0.06%
2020/03/10	3	79.07	2	78.85	79.40	1	35,582	0.00%
2020/03/09	10	79.55	40	79.70	79.10	-30	35,358	-0.08%
2020/03/06	6	80.98	0	0.00	80.80	6	35,166	0.02%
2020/03/05	21	83.30	12	83.13	82.70	9	35,040	0.03%
2020/03/04	20	81.50	1	81.50	81.70	19	35,049	0.05%
2020/03/03	5	81.02	22	80.85	81.00	-17	34,888	-0.05%
2020/03/02	29	79.07	20	79.80	79.20	9	34,638	0.03%
2020/02/27	24	81.08	1	80.60	80.30	23	34,937	0.07%
2020/02/26	12	81.17	4	81.20	81.10	8	34,982	0.02%
2020/02/25	12	82.19	12	80.29	82.30	0	34,763	0.00%
2020/02/24	17	80.64	20	80.90	80.70	-3	34,847	-0.01%
2020/02/21	28	81.86	2	82.00	81.70	26	35,036	0.07%
2020/02/20	4	82.93	0	0.00	82.80	4	36,338	0.01%
2020/02/19	0	0.00	1.5	83.80	83.80	-1.5	36,346	0.00%
2020/02/17	4	83.93	37	83.90	83.90	-33	37,750	-0.09%
2020/02/14	1	84.70	0	0.00	84.90	1	38,341	0.00%
2020/02/13	2	85.55	5	85.74	84.70	-3	39,439	-0.01%
2020/02/12	2	85.30	12	84.39	85.50	-10	40,708	-0.02%
2020/02/11	0	0.00	10	82.90	82.90	-10	41,559	-0.02%
2020/02/10	3	81.80	80	79.41	82.00	-77	42,608	-0.18%
2020/02/07	2	82.90	61	82.92	82.90	-59	43,602	-0.14%
2020/02/06	115	83.27	14	83.20	83.60	101	45,059	0.22%	大買/鉅額交易
2020/02/05	10	82.40	0	0.00	82.20	10	46,922	0.02%
2020/02/04	11	82.34	10	83.50	82.20	1	48,200	0.00%
2020/02/03	23.1	78.84	34	80.09	82.20	-11	48,094	-0.02%
2020/01/31	54	83.23	21	84.74	83.20	33	47,505	0.07%
2020/01/30	64	84.48	12	84.15	83.10	52	47,070	0.11%
2020/01/20	2	92.20	55	92.89	92.30	-53	44,925	-0.12%
2020/01/17	53	92.16	17	92.12	92.30	36	44,926	0.08%
2020/01/16	0	0.00	2	89.80	90.00	-2	44,307	0.00%
2020/01/15	0	0.00	4	90.05	89.90	-4	45,467	-0.01%
2020/01/14	1	89.80	1	90.00	90.00	0	46,469	0.00%
2020/01/13	1	89.20	1.6	89.26	89.60	-0.6	46,698	0.00%
2020/01/10	0	0.00	7	88.57	89.00	-7	47,630	-0.01%
2020/01/09	5	87.42	23	87.41	87.10	-18	48,452	-0.04%
2020/01/08	38	86.84	53	87.51	86.50	-15	48,573	-0.03%
2020/01/07	30.1	89.21	36	89.33	89.10	-5.9	48,302	-0.01%
2020/01/06	5	90.72	2	90.40	90.50	3	48,395	0.01%
2020/01/03	4	91.10	14	91.54	91.60	-10	48,271	-0.02%
2020/01/02	11	90.58	9	91.38	90.80	2	48,116	0.00%
2019/12/31	3	90.80	3	91.30	90.80	0	48,193	0.00%
2019/12/30	1.6	90.90	2	91.60	90.90	-0.4	48,265	0.00%
2019/12/27	2	91.20	1	91.40	91.50	1	48,462	0.00%
2019/12/26	2	90.85	0	0.00	90.80	2	48,560	0.00%
2019/12/25	0	0.00	0.5	90.80	91.00	-0.5	49,146	0.00%
2019/12/24	0.5	90.90	2	91.35	90.90	-1.5	49,384	0.00%
2019/12/23	12.5	91.10	0.6	91.10	91.50	11.9	49,552	0.02%
2019/12/20	1.5	91.10	0	0.00	91.10	1.5	49,578	0.00%
2019/12/19	0.5	91.80	73	91.99	92.20	-72.5	49,260	-0.15%
2019/12/18	10	92.25	35	91.90	92.40	-25	48,958	-0.05%
2019/12/17	29	91.20	6	91.60	91.60	23	48,539	0.05%
2019/12/16	18	91.71	9.8	91.64	91.60	8.2	48,561	0.02%
2019/12/13	5	90.60	10	91.72	91.00	-5	48,552	-0.01%
2019/12/12	4	90.83	18	91.59	91.00	-14	48,727	-0.03%
2019/12/11	3	91.00	14.6	90.98	91.30	-11.6	48,865	-0.02%
2019/12/10	12	90.44	4	90.60	90.30	8	49,354	0.02%
2019/12/09	23	91.06	11.4	91.28	91.00	11.6	49,715	0.02%
2019/12/06	3	90.00	1	90.60	90.50	2	49,472	0.00%
2019/12/05	32	89.99	7	90.01	89.90	25	49,467	0.05%
2019/12/04	17	89.03	1	90.00	89.50	16	49,622	0.03%
2019/12/03	3	90.00	32	88.86	90.00	-29	49,672	-0.06%
2019/12/02	27	88.14	2	88.25	88.60	25	49,485	0.05%
2019/11/29	9	88.96	0	0.00	88.50	9	49,213	0.02%
2019/11/28	1	89.90	41	90.40	89.80	-40	48,897	-0.08%
2019/11/27	22	90.19	0	0.00	90.60	22	49,237	0.04%
2019/11/26	22	89.87	2	90.20	89.90	20	49,243	0.04%
2019/11/25	5	90.00	12	89.97	89.60	-7	48,294	-0.01%
2019/11/22	2	92.05	8	92.56	91.40	-6	47,978	-0.01%
2019/11/21	13	91.65	8	91.54	92.50	5	47,972	0.01%
2019/11/20	4	91.50	32	92.03	91.90	-28	47,375	-0.06%
2019/11/19	17	91.95	75.8	91.90	92.80	-58.8	47,024	-0.13%
2019/11/18	24	90.38	6	90.20	90.50	18	45,679	0.04%
2019/11/15	14	90.36	20.9	90.52	90.10	-6.9	45,397	-0.02%
2019/11/14	26	89.99	4	90.33	89.30	22	45,007	0.05%
2019/11/13	68	89.71	24	89.45	89.70	44	44,081	0.10%
2019/11/12	10	89.37	31.4	89.23	91.00	-21.4	43,699	-0.05%
2019/11/11	9.1	88.45	16	89.70	87.90	-6.9	42,815	-0.02%
2019/11/08	23	91.32	15	91.74	90.90	8	41,247	0.02%
2019/11/07	19	90.23	100.4	90.33	90.80	-81.4	39,749	-0.20%
2019/11/06	25	89.66	36.2	90.18	90.40	-11.2	38,542	-0.03%
2019/11/05	35	89.55	34	89.83	90.00	1	37,282	0.00%
2019/11/04	19.5	87.59	38	87.48	89.00	-18.5	36,054	-0.05%
2019/11/01	9.5	84.33	65.8	83.49	84.80	-56.3	34,294	-0.16%
2019/10/31	8	80.88	4	80.98	80.60	4	33,093	0.01%
2019/10/30	0	0.00	2	80.90	80.20	-2	32,959	-0.01%
2019/10/29	7	80.51	27	80.71	80.80	-20	32,835	-0.06%
2019/10/28	41	80.49	53	80.38	80.10	-12	32,576	-0.04%
2019/10/25	2	79.90	115.8	79.96	80.20	-113.8	32,470	-0.35%	大賣/鉅額交易
2019/10/24	218	80.97	40	80.51	80.50	178	32,252	0.55%	大買/鉅額交易
2019/10/23	7.5	80.08	22	80.10	80.50	-14.5	32,630	-0.04%
2019/10/22	65.7	78.69	86	79.12	79.50	-20.3	32,364	-0.06%
2019/10/21	3	77.20	4	77.30	77.60	-1	31,601	0.00%
2019/10/18	3	77.20	40	77.54	76.90	-37	31,704	-0.12%
2019/10/17	87	75.46	92	76.70	77.20	-5	30,791	-0.02%
2019/10/16	25	74.98	3	75.07	75.00	22	29,769	0.07%
2019/10/15	1	74.50	14.4	74.96	74.70	-13.4	29,704	-0.05%
2019/10/14	2	74.00	35	74.24	74.50	-33	30,027	-0.11%
2019/10/09	2	73.30	11	73.69	72.90	-9	29,767	-0.03%
2019/10/08	1	73.80	3	73.90	74.00	-2	29,894	-0.01%
2019/10/07	10.4	73.63	16	73.66	73.40	-5.6	29,759	-0.02%
2019/10/04	1	72.10	0	0.00	72.70	1	29,672	0.00%
2019/10/03	13	71.77	0	0.00	72.00	13	29,708	0.04%
2019/10/02	26.1	72.36	1	72.30	72.30	25.1	29,572	0.08%
2019/10/01	32	72.59	9	72.58	72.60	23	29,331	0.08%
2019/09/27	2	73.80	1	73.90	73.20	1	28,815	0.00%
2019/09/26	5	74.90	0	0.00	74.00	5	28,901	0.02%
2019/09/25	13	74.44	13	74.51	74.80	0	28,895	0.00%
2019/09/24	1	74.90	4	74.87	74.90	-3	29,218	-0.01%
2019/09/23	5	74.60	41	74.50	74.70	-36	29,240	-0.12%
2019/09/20	47	74.27	29	74.00	74.50	18	29,577	0.06%
2019/09/19	3	73.97	1	73.80	73.50	2	29,314	0.01%
2019/09/18	21	74.40	3	74.47	74.40	18	29,144	0.06%
2019/09/17	5	74.70	3	74.83	74.60	2	29,059	0.01%
2019/09/16	4.3	75.64	27	75.78	76.00	-22.7	29,303	-0.08%
2019/09/12	11	75.82	26	75.33	76.00	-15	29,068	-0.05%
2019/09/11	19	74.35	23	75.06	74.50	-4	28,869	-0.01%
2019/09/10	12	73.99	6	74.03	74.10	6	28,884	0.02%
2019/09/09	1	74.70	7	75.50	74.70	-6	29,030	-0.02%
2019/09/06	45	75.43	5	75.66	75.00	40	29,372	0.14%
2019/09/05	23	74.45	30	75.00	74.90	-7	29,587	-0.02%
2019/09/04	25	74.36	6	74.32	74.30	19	29,815	0.06%
2019/09/03	3	73.83	5	73.82	73.60	-2	29,905	-0.01%
2019/09/02	15	73.95	2	74.30	74.00	13	30,251	0.04%
2019/08/30	9	73.13	4	73.65	74.20	5	30,587	0.02%
2019/08/29	7	71.97	0	0.00	71.90	7	30,724	0.02%
2019/08/28	1.2	72.27	70.1	72.17	72.40	-68.9	31,041	-0.22%
2019/08/27	0	0.00	2	72.30	72.20	-2	31,307	-0.01%
2019/08/26	17	71.92	1	72.00	72.00	16	31,562	0.05%
2019/08/23	5	73.42	1	73.80	73.30	4	31,812	0.01%
2019/08/22	1	73.90	13	73.62	73.90	-12	32,267	-0.04%
2019/08/21	12	73.60	26	73.31	73.50	-14	34,158	-0.04%
2019/08/20	21	72.46	3	72.60	72.40	18	34,127	0.05%
2019/08/19	5	72.40	16	72.58	72.40	-11	34,491	-0.03%
2019/08/16	6	71.58	11	72.48	72.00	-5	35,197	-0.01%
2019/08/15	2	71.75	1	71.60	71.60	1	35,147	0.00%
2019/08/14	17	73.25	13	73.92	72.60	4	35,268	0.01%
2019/08/13	12	73.22	3	73.33	72.90	9	35,218	0.03%
2019/08/12	3.3	73.77	12	74.00	73.70	-8.7	35,749	-0.02%
2019/08/08	6	73.03	12	73.53	73.10	-6	36,472	-0.02%
2019/08/07	5	73.18	21	73.24	72.90	-16	37,306	-0.04%
2019/08/06	15	72.39	6	72.70	73.30	9	37,843	0.02%
2019/08/05	27	73.29	0	0.00	72.80	27	37,786	0.07%
2019/08/02	39	76.17	3	75.97	75.50	36	37,404	0.10%
2019/08/01	13	78.05	3	78.03	77.90	10	37,162	0.03%
2019/07/31	2	78.35	16	78.44	78.60	-14	37,041	-0.04%
2019/07/30	8	77.80	40	77.70	77.80	-32	37,167	-0.09%
2019/07/29	1	78.30	2	78.30	78.40	-1	37,511	0.00%
2019/07/26	5	78.38	10	78.30	78.40	-5	37,626	-0.01%
2019/07/25	15	78.33	16	78.26	78.60	-1	37,671	0.00%
2019/07/24	26	81.18	24.2	81.25	81.30	1.8	37,192	0.00%
2019/07/23	68.5	81.07	27	81.01	80.90	41.5	36,534	0.11%
2019/07/22	12	80.58	4	80.43	80.60	8	36,414	0.02%
2019/07/19	21	79.78	0	0.00	79.30	21	36,308	0.06%
2019/07/18	0	0.00	3.7	79.15	79.00	-3.7	36,773	-0.01%
2019/07/17	7	79.81	5	79.82	79.30	2	37,533	0.01%
2019/07/16	29	80.03	36.4	79.69	80.00	-7.4	37,702	-0.02%
2019/07/15	13	76.95	35	77.20	78.10	-22	38,121	-0.06%
2019/07/12	2	77.75	1	77.70	77.60	1	40,175	0.00%
2019/07/11	1	78.20	1	78.10	78.20	0	41,245	0.00%
2019/07/10	12	77.99	2	78.00	77.90	10	42,238	0.02%
2019/07/09	6	78.23	2	79.10	77.90	4	43,101	0.01%
2019/07/08	1	78.50	6	78.75	79.00	-5	43,727	-0.01%
2019/07/05	1	78.20	1	78.10	78.20	0	44,148	0.00%
2019/07/04	3.2	77.83	4	77.70	77.70	-0.8	44,538	0.00%
2019/07/03	15	77.89	0	0.00	77.50	15	44,768	0.03%
2019/07/02	2.1	78.81	12	79.10	79.10	-9.9	45,091	-0.02%
2019/07/01	6	78.93	25.6	79.36	79.40	-19.6	45,435	-0.04%
2019/06/28	0.2	77.40	6.4	77.78	77.40	-6.2	46,469	-0.01%
2019/06/27	0	0.00	9	77.47	77.40	-9	48,925	-0.02%
2019/06/26	2	76.30	0	0.00	76.30	2	49,037	0.00%
2019/06/25	11	76.42	3	76.50	76.40	8	48,862	0.02%
2019/06/24	27	75.86	19	76.41	77.10	8	48,644	0.02%
2019/06/21	11	77.60	24	77.82	76.80	-13	48,291	-0.03%
2019/06/20	3	77.73	19	77.33	77.70	-16	47,665	-0.03%
2019/06/19	3	76.90	51	76.93	77.20	-48	47,481	-0.10%
2019/06/18	98	76.62	37	76.86	75.90	61	46,966	0.13%
2019/06/17	18	76.34	57	76.05	76.40	-39	46,586	-0.08%
2019/06/14	32	75.10	25	74.81	75.10	7	46,296	0.02%
2019/06/13	55	73.81	3	74.13	74.20	52	45,938	0.11%
2019/06/12	6	72.73	59	72.82	73.70	-53	45,892	-0.12%
2019/06/11	3	72.27	31	72.41	72.40	-28	45,480	-0.06%
2019/06/10	19.4	71.79	6	71.93	72.10	13.4	45,277	0.03%
2019/06/06	75	71.26	72	71.73	71.10	3	44,971	0.01%
2019/06/05	90	71.53	63	72.49	71.00	27	44,606	0.06%
2019/06/04	22	72.65	1	71.90	71.80	21	44,249	0.05%
2019/06/03	21	72.83	23	73.20	73.40	-2	43,903	0.00%
2019/05/31	15	74.38	36	74.39	73.90	-21	43,607	-0.05%
2019/05/30	13	73.52	40	73.06	73.40	-27	42,989	-0.06%
2019/05/29	13.2	71.60	13.4	71.97	72.20	-0.2	42,844	0.00%
2019/05/28	14	71.51	0	0.00	71.20	14	42,521	0.03%
2019/05/27	9	71.51	1	71.60	71.40	8	40,574	0.02%
2019/05/24	18.3	71.75	35	71.10	71.40	-16.7	40,541	-0.04%
2019/05/23	70.4	72.26	8	71.74	71.50	62.4	40,262	0.15%
2019/05/22	26.4	74.42	10	74.00	74.00	16.4	39,723	0.04%
2019/05/21	54	74.90	10	75.10	75.00	44	39,988	0.11%
2019/05/20	13	74.93	21	75.38	75.00	-8	39,825	-0.02%
2019/05/17	33	75.49	107	75.25	74.70	-74	39,707	-0.19%	大賣/
2019/05/16	26	76.94	2	77.05	75.90	24	39,278	0.06%
2019/05/15	29	77.92	5	77.86	77.80	24	38,512	0.06%
2019/05/14	45	79.27	13	79.48	79.70	32	37,886	0.08%
2019/05/13	57.6	81.65	54	81.68	81.20	3.6	37,563	0.01%
2019/05/10	6.6	84.60	9	84.57	83.70	-2.4	37,575	-0.01%
2019/05/09	5	84.78	2	84.95	84.30	3	37,560	0.01%
2019/05/08	3	85.77	4	85.95	85.90	-1	37,350	0.00%
2019/05/07	5.6	85.88	13	86.42	86.60	-7.4	37,276	-0.02%
2019/05/06	51	85.30	27.8	85.35	84.90	23.2	37,269	0.06%
2019/05/03	2	87.55	9	87.46	88.20	-7	36,812	-0.02%
2019/05/02	1	86.70	0.8	86.90	86.90	0.2	36,616	0.00%
2019/04/30	5.6	86.51	3	87.00	86.90	2.6	36,365	0.01%
2019/04/29	39	87.78	79	87.70	87.80	-40	36,026	-0.11%
2019/04/26	7	87.01	5	87.40	87.40	2	35,703	0.01%
2019/04/25	15	86.25	2	86.80	86.80	13	35,423	0.04%
2019/04/24	4	87.30	16	87.34	86.90	-12	35,170	-0.03%
2019/04/23	4	87.73	2	87.35	88.30	2	34,864	0.01%
2019/04/22	42	88.47	431	87.84	87.80	-389	34,003	-1.14%	大賣/鉅額交易
2019/04/19	61	90.01	1,187	88.94	88.90	-1,126	33,706	-3.34%	大賣/鉅額交易
2019/04/18	156	93.15	306.8	92.55	91.60	-150.8	32,619	-0.46%	大買/大賣/鉅額交易
2019/04/17	18	91.23	45.2	91.27	91.80	-27.2	30,553	-0.09%
2019/04/16	26.1	90.06	57.8	90.26	89.90	-31.7	29,346	-0.11%
2019/04/15	35	88.79	76	88.45	89.30	-41	28,411	-0.14%
2019/04/12	36.4	86.35	21	86.11	86.50	15.4	27,828	0.06%
2019/04/11	418	84.00	34	83.84	83.80	384	27,456	1.40%	大買/鉅額交易
2019/04/10	0	0.00	8	82.96	83.00	-8	26,990	-0.03%
2019/04/09	8	82.38	3	82.57	82.50	5	26,686	0.02%
2019/04/08	1	82.10	6	82.68	82.40	-5	26,501	-0.02%
2019/04/03	18	81.64	20	81.27	81.90	-2	25,825	-0.01%
2019/04/02	1,230.2	81.91	126	82.61	82.00	1,104.2	25,304	4.36%	大買/大賣/鉅額交易
2019/04/01	212.2	80.01	97	79.22	80.80	115.2	23,838	0.48%	大買/鉅額交易
2019/03/29	1	73.30	7	73.41	73.50	-6	21,133	-0.03%
2019/03/27	0.4	71.90	2	71.90	71.90	-1.6	21,359	-0.01%
2019/03/26	1	71.70	2	71.75	71.80	-1	21,516	0.00%
2019/03/25	3	71.27	1	71.80	71.20	2	21,784	0.01%
2019/03/22	11	72.79	9	73.04	73.00	2	21,732	0.01%
2019/03/21	1	72.70	9.8	72.96	73.00	-8.8	21,996	-0.04%
2019/03/20	5	72.10	1	72.40	72.40	4	22,458	0.02%
2019/03/19	4	72.03	5.6	71.98	72.30	-1.6	23,024	-0.01%
2019/03/18	9	71.62	43.2	71.73	72.00	-34.2	23,226	-0.15%
2019/03/15	2	70.60	0	0.00	70.60	2	23,470	0.01%
2019/03/14	0.2	71.10	1	71.10	71.10	-0.8	23,311	0.00%
2019/03/13	33	70.72	0	0.00	70.70	33	24,214	0.14%
2019/03/12	4	71.30	1	71.20	71.20	3	24,353	0.01%
2019/03/11	2	70.50	1	70.50	70.40	1	24,453	0.00%
2019/03/08	15	70.78	0	0.00	70.70	15	24,916	0.06%
2019/03/07	10	71.84	68	72.18	71.60	-58	25,765	-0.23%
2019/03/06	1	72.40	40	72.20	72.50	-39	26,193	-0.15%
2019/03/05	7	71.77	20.2	71.90	71.90	-13.2	26,787	-0.05%
2019/03/04	4.2	71.80	2.6	72.16	72.20	1.6	26,928	0.01%
2019/02/27	1	72.40	1	72.80	72.70	0	26,754	0.00%
2019/02/26	7	72.84	2	73.55	72.80	5	26,722	0.02%
2019/02/25	62	73.33	5	73.46	73.40	57	26,937	0.21%
2019/02/22	23	73.28	2	73.40	73.50	21	27,267	0.08%
2019/02/21	21.2	73.49	9	73.63	73.80	12.2	27,552	0.04%
2019/02/20	1	73.00	18	73.07	73.20	-17	27,545	-0.06%
2019/02/19	0	0.00	55.2	71.64	72.00	-55.2	27,169	-0.20%
2019/02/18	23	71.09	23	71.66	71.00	0	27,351	0.00%
2019/02/15	52.4	70.86	0	0.00	70.30	52.4	27,533	0.19%
2019/02/14	6	71.50	20	71.90	71.40	-14	27,638	-0.05%
2019/02/13	5	72.10	25.7	72.41	72.00	-20.7	27,733	-0.07%
2019/02/12	0	0.00	15	71.69	72.00	-15	27,694	-0.05%
2019/02/11	7.4	70.04	2	70.85	69.90	5.4	27,543	0.02%
2019/01/30	2	69.90	3	70.23	70.00	-1	27,311	0.00%
2019/01/29	3	70.10	3	70.50	69.90	0	27,329	0.00%
2019/01/28	0	0.00	2	70.70	70.80	-2	27,288	-0.01%
2019/01/25	1.2	70.67	5	70.74	70.70	-3.8	27,511	-0.01%
2019/01/24	1.4	70.00	0	0.00	70.00	1.4	27,455	0.01%
2019/01/23	11	70.15	5	70.10	69.70	6	27,740	0.02%
2019/01/21	0.1	71.00	10	71.10	71.20	-9.9	28,393	-0.03%
2019/01/18	0	0.00	12	70.50	70.80	-12	29,728	-0.04%
2019/01/17	4.1	70.32	1	70.20	70.40	3.1	30,927	0.01%
2019/01/16	2	69.90	3	70.17	70.20	-1	31,610	0.00%
2019/01/15	0	0.00	35.4	70.30	70.30	-35.4	31,959	-0.11%
2019/01/14	8	68.85	0	0.00	68.70	8	32,168	0.02%
2019/01/11	3	69.80	1	70.00	69.40	2	33,547	0.01%
2019/01/10	7	69.47	3	69.27	69.30	4	33,515	0.01%
2019/01/09	0	0.00	9	69.78	69.90	-9	33,515	-0.03%
2019/01/08	5	68.82	0	0.00	68.60	5	33,510	0.01%
2019/01/07	3	68.93	10.8	68.74	69.30	-7.8	33,710	-0.02%
2019/01/04	11.4	67.27	4	67.60	67.60	7.4	33,606	0.02%
2019/01/03	18	69.24	8	69.15	68.90	10	33,646	0.03%
2019/01/02	2	70.50	2	71.20	70.10	0	33,501	0.00%
2018/12/28	0	0.00	3	70.93	70.80	-3	33,856	-0.01%
2018/12/27	2	70.95	1	71.60	70.80	1	34,100	0.00%
2018/12/26	1	71.20	0	0.00	70.20	1	34,354	0.00%
2018/12/25	2.2	70.25	14.2	70.09	70.70	-12	34,538	-0.03%
2018/12/24	1	71.10	13	71.09	71.40	-12	35,126	-0.03%
2018/12/22	3	71.20	0	0.00	70.90	3	35,373	0.01%
2018/12/21	17.2	70.57	2	70.80	71.40	15.2	35,779	0.04%
2018/12/20	8	71.27	6	71.78	71.50	2	35,804	0.01%
2018/12/19	0.1	71.60	10	71.80	71.80	-10	35,643	-0.03%
2018/12/18	12	70.15	10	70.80	70.80	2	35,873	0.01%
2018/12/17	35.8	71.30	2	71.30	71.10	33.8	36,093	0.09%
2018/12/14	3	71.43	3	71.70	71.50	0	36,528	0.00%
2018/12/13	13	72.84	40	72.61	73.00	-27	36,813	-0.07%
2018/12/12	29.2	70.68	20	70.66	71.20	9.2	37,341	0.02%
2018/12/11	3	68.50	12	69.09	68.40	-9	37,568	-0.02%
2018/12/10	13	68.15	9.3	67.81	67.70	3.7	37,759	0.01%
2018/12/07	9.2	69.32	0.5	69.80	69.10	8.7	37,568	0.02%
2018/12/06	34.2	69.58	6	69.03	69.00	28.2	37,365	0.08%
2018/12/05	11	72.14	5	71.88	71.60	6	36,597	0.02%
2018/12/04	1	73.40	60	73.33	73.40	-59	36,922	-0.16%
2018/12/03	71	73.16	29	73.84	74.00	42	36,977	0.11%
2018/11/30	4	72.85	4	73.45	71.90	0	36,598	0.00%
2018/11/29	5	73.36	20	73.98	72.40	-15	35,692	-0.04%
2018/11/28	17.1	72.93	21.4	72.20	73.10	-4.3	35,289	-0.01%
2018/11/27	9	70.23	3	70.90	70.70	6	34,839	0.02%
2018/11/26	15	71.06	19	71.24	71.00	-4	34,800	-0.01%
2018/11/23	8	70.14	2	70.10	70.00	6	34,663	0.02%
2018/11/22	3.1	69.84	10	70.80	69.50	-6.9	34,653	-0.02%
2018/11/21	14.1	69.19	22	69.85	70.60	-7.9	34,466	-0.02%
2018/11/20	12	71.32	1	71.10	71.00	11	34,147	0.03%
2018/11/19	12.3	73.37	0	0.00	73.40	12.3	33,901	0.04%
2018/11/16	12	74.28	0	0.00	74.30	12	34,199	0.04%
2018/11/15	19.6	73.16	32	74.21	74.50	-12.4	35,037	-0.04%
2018/11/14	15	73.18	1	73.10	73.30	14	34,998	0.04%
2018/11/13	12	74.53	13	74.40	74.40	-1	34,972	0.00%
2018/11/12	3.2	76.30	12	76.70	76.20	-8.8	34,899	-0.03%
2018/11/09	20	75.77	10	75.80	76.10	10	35,101	0.03%
2018/11/08	12	76.69	0	0.00	76.60	12	35,138	0.03%
2018/11/07	1	78.00	15	78.03	77.90	-14	35,022	-0.04%
2018/11/06	36	77.86	27	78.29	77.30	9	35,016	0.03%
2018/11/05	6.1	79.97	32	80.44	80.00	-25.9	35,081	-0.07%
2018/11/02	1.1	79.51	24.6	80.64	81.00	-23.5	35,222	-0.07%
2018/11/01	21.6	79.80	16	79.13	79.90	5.6	35,105	0.02%
2018/10/31	16.6	78.52	34	78.38	78.80	-17.4	35,267	-0.05%
2018/10/30	1.6	76.28	4	76.23	76.40	-2.4	35,030	-0.01%
2018/10/29	105	77.59	5.1	77.77	75.50	100	35,063	0.29%	大買/
2018/10/26	30	77.86	140	77.03	76.20	-110	35,074	-0.31%	大賣/鉅額交易
2018/10/17	55	70.18	1.5	70.00	68.10	53.5	34,592	0.15%
2018/10/16	8	70.15	3	70.13	70.40	5	33,758	0.01%
2018/10/15	25.2	70.63	6	70.80	70.50	19.2	33,489	0.06%
2018/10/12	151	71.49	25	71.46	71.90	126	33,508	0.38%	大買/鉅額交易
2018/10/11	22	70.95	129	70.75	70.10	-107	33,512	-0.32%	大賣/鉅額交易
2018/10/09	52	75.73	1	75.60	75.30	51	32,293	0.16%
2018/10/08	13	75.62	51	75.41	75.50	-38	32,342	-0.12%
2018/10/05	9	75.74	23	76.05	75.60	-14	32,631	-0.04%
2018/10/04	35	76.59	0	0.00	76.20	35	32,542	0.11%
2018/10/03	23	77.76	1	77.70	77.80	22	32,668	0.07%
2018/10/02	25	78.28	1	80.30	78.10	24	32,896	0.07%
2018/10/01	14	79.99	9	79.88	79.90	5	32,641	0.02%
2018/09/28	28	78.98	15	79.08	79.20	13	32,840	0.04%
2018/09/27	1	78.10	7	78.14	78.70	-6	32,499	-0.02%
2018/09/26	3	77.20	36.5	77.07	77.30	-33.5	32,279	-0.10%
2018/09/25	3	75.67	0	0.00	76.10	3	32,142	0.01%
2018/09/21	13	75.67	0	0.00	75.80	13	32,370	0.04%
2018/09/20	21	75.65	10	75.70	75.60	11	32,265	0.03%
2018/09/19	1	76.00	31	76.30	76.40	-30	32,294	-0.09%
2018/09/18	16	76.39	16	76.20	75.80	0	32,335	0.00%
2018/09/14	1	77.10	19	77.39	77.90	-18	32,799	-0.05%
2018/09/13	19	76.15	3	76.00	76.00	16	32,828	0.05%
2018/09/12	7	77.10	13	77.63	77.00	-6	32,740	-0.02%
2018/09/11	35	77.31	27	76.66	77.70	8	32,803	0.02%
2018/09/10	65	75.74	64	75.66	75.10	1	33,096	0.00%
2018/09/07	37	78.11	42	77.90	77.70	-5	32,715	-0.02%
2018/09/06	25	79.31	0	0.00	79.30	25	32,743	0.08%
2018/09/05	1	80.20	1	80.40	80.10	0	32,558	0.00%
2018/09/04	78	80.13	2	80.35	80.10	76	32,939	0.23%
2018/09/03	5	80.16	11	80.21	80.10	-6	33,317	-0.02%
2018/08/31	22	80.49	70	80.48	80.50	-48	34,592	-0.14%
2018/08/30	10	81.15	6	81.38	80.90	4	35,372	0.01%
2018/08/29	16	81.22	1	81.30	81.40	15	35,704	0.04%
2018/08/28	12	81.20	0	0.00	81.20	12	35,877	0.03%
2018/08/27	2	81.00	0	0.00	81.00	2	36,077	0.01%
2018/08/24	5	80.82	0	0.00	81.10	5	36,106	0.01%
2018/08/22	0.4	81.80	2	81.65	81.70	-1.6	37,444	0.00%
2018/08/21	0	0.00	1	81.10	81.00	-1	37,825	0.00%
2018/08/20	1	81.10	3	81.27	81.00	-2	38,555	-0.01%
2018/08/17	2	81.25	6	81.87	81.10	-4	39,047	-0.01%
2018/08/16	6	81.15	25	81.14	81.20	-19	39,033	-0.05%
2018/08/15	11	80.69	24	81.23	81.10	-13	38,932	-0.03%
2018/08/14	60	81.87	0	0.00	81.30	60	38,576	0.16%
2018/08/13	32	84.58	5	84.56	83.80	27	37,744	0.07%
2018/08/10	0	0.00	11	85.91	85.90	-11	37,559	-0.03%
2018/08/09	0	0.00	5	85.54	85.20	-5	37,496	-0.01%
2018/08/08	0	0.00	3	84.93	85.00	-3	37,984	-0.01%
2018/08/07	1	84.80	34	85.01	84.40	-33	38,653	-0.09%
2018/08/06	1	84.60	2	84.90	84.60	-1	40,277	0.00%
2018/08/03	0	0.00	4	83.40	83.80	-4	40,685	-0.01%
2018/08/02	4	82.73	1	83.10	82.80	3	40,725	0.01%
2018/08/01	0	0.00	3	84.03	84.10	-3	40,747	-0.01%
2018/07/31	1	83.60	15	83.89	83.80	-14	40,718	-0.03%
2018/07/30	1	84.00	6	84.03	84.20	-5	40,734	-0.01%
2018/07/27	1	83.10	7	83.23	83.20	-6	40,533	-0.01%
2018/07/26	11	82.86	5	82.92	83.50	6	40,985	0.01%
2018/07/25	10	82.73	10	82.89	82.70	0	41,156	0.00%
2018/07/24	20	85.36	169	85.52	85.20	-149	41,023	-0.36%	大賣/鉅額交易
2018/07/23	3	85.40	15	85.37	85.50	-12	40,405	-0.03%
2018/07/20	22	84.43	48.1	85.20	85.30	-26.1	40,448	-0.06%
2018/07/19	50	84.67	8	84.98	85.20	42	40,634	0.10%
2018/07/18	2	84.15	29	84.13	84.10	-27	41,177	-0.07%
2018/07/17	10	83.20	3	83.00	82.90	7	41,148	0.02%
2018/07/16	12	83.01	4	83.05	82.80	8	41,273	0.02%
2018/07/13	8	82.28	15.5	82.49	82.90	-7.5	42,018	-0.02%
2018/07/11	1	80.90	44	81.61	81.60	-43	42,885	-0.10%
2018/07/10	31	80.57	0	0.00	80.50	31	42,680	0.07%
2018/07/09	5	80.90	21	81.43	80.80	-16	42,584	-0.04%
2018/07/06	29.4	80.49	0	0.00	80.50	29.4	42,830	0.07%
2018/07/05	15	81.20	11	81.20	81.20	4	42,840	0.01%
2018/07/04	1	81.50	23	81.41	81.60	-22	43,143	-0.05%
2018/07/03	13	81.07	0	0.00	80.70	13	43,802	0.03%
2018/07/02	12	81.68	9	82.60	81.00	3	44,386	0.01%
2018/06/29	33	82.00	22	82.85	83.20	11	44,722	0.02%
2018/06/28	9	80.60	0	0.00	80.50	9	46,328	0.02%
2018/06/27	15	81.19	8	81.28	80.90	7	46,430	0.02%
2018/06/26	13	80.85	8	80.59	81.00	5	46,386	0.01%
2018/06/22	5	82.14	7	82.10	82.30	-2	45,973	0.00%
2018/06/21	22	82.99	55	82.88	82.70	-33	45,954	-0.07%
2018/06/20	47	82.89	81	82.34	83.00	-34	46,402	-0.07%
2018/06/19	60	83.65	14	83.57	83.00	46	46,024	0.10%
2018/06/15	45	84.82	11	84.83	85.00	34	45,391	0.07%
2018/06/14	131	86.27	227	86.06	85.50	-96	44,934	-0.21%	大買/大賣/
2018/06/13	2	88.00	16	88.12	87.80	-14	44,377	-0.03%
2018/06/12	17.1	87.44	6	87.77	87.70	11.1	45,087	0.02%
2018/06/11	78	88.05	34.4	88.09	87.40	43.6	45,024	0.10%
2018/06/08	152	89.38	203	89.98	88.30	-51	45,184	-0.11%	大買/大賣/
2018/06/07	13.2	90.42	35	89.95	91.20	-21.8	44,916	-0.05%
2018/06/06	11	89.10	22	88.87	89.10	-11	44,888	-0.02%
2018/06/05	5	87.98	2	88.00	88.10	3	45,553	0.01%
2018/06/04	12	87.80	3	87.73	87.80	9	45,573	0.02%
2018/06/01	32	86.47	29	86.46	86.60	3	45,724	0.01%
2018/05/31	32	87.19	4.3	87.06	85.70	27.7	45,907	0.06%
2018/05/30	74	87.25	3	86.97	87.40	71	45,020	0.16%
2018/05/29	19	87.93	13	88.49	87.60	6	44,829	0.01%
2018/05/28	56.2	88.60	20	88.32	88.80	36.2	44,821	0.08%
2018/05/25	6	85.37	17	85.98	86.50	-11	44,419	-0.02%
2018/05/24	0.8	84.20	3	84.33	84.10	-2.2	44,188	0.00%
2018/05/23	6	83.63	5	84.10	83.60	1	44,702	0.00%
2018/05/22	3	84.30	2	84.75	84.00	1	45,124	0.00%
2018/05/21	2	84.70	6	84.95	85.00	-4	45,700	-0.01%
2018/05/18	9	84.11	11	84.31	83.90	-2	46,339	0.00%
2018/05/17	13	85.19	3	84.83	84.20	10	47,022	0.02%
2018/05/16	17	84.78	21	84.97	84.60	-4	47,215	-0.01%
2018/05/15	32	87.35	43	88.06	86.00	-11	47,488	-0.02%
2018/05/14	38	88.88	63.8	88.77	89.00	-25.8	48,662	-0.05%
2018/05/11	10	84.67	50	84.19	85.00	-40	47,388	-0.08%
2018/05/10	12	82.59	1	82.40	82.90	11	47,391	0.02%
2018/05/09	25	81.91	7	82.33	81.80	18	47,644	0.04%
2018/05/08	13	82.18	2	82.00	82.60	11	48,053	0.02%
2018/05/07	8	81.60	6	81.50	81.60	2	48,209	0.00%
2018/05/04	4	80.55	18	80.29	80.40	-14	48,519	-0.03%
2018/05/03	19	80.51	2	80.70	80.10	17	48,855	0.03%
2018/05/02	9	82.77	1	83.30	81.80	8	48,950	0.02%
2018/04/30	49	82.85	11	82.35	82.90	38	49,029	0.08%
2018/04/27	3	81.03	0	0.00	81.50	3	49,363	0.01%
2018/04/26	5	81.06	6	81.27	80.60	-1	49,915	0.00%
2018/04/25	18	80.09	20	79.90	80.40	-2	50,957	0.00%
2018/04/24	57	81.21	36	80.80	80.60	21	51,057	0.04%
2018/04/23	14	83.29	21	83.54	83.00	-7	50,484	-0.01%
2018/04/20	4	84.08	5	84.30	84.00	-1	50,371	0.00%
2018/04/19	76	84.15	56	85.00	85.00	20	50,547	0.04%
2018/04/18	16	85.34	68.7	85.05	84.80	-52.7	50,204	-0.10%
2018/04/17	4	86.60	0	0.00	86.50	4	50,087	0.01%
2018/04/16	2	87.00	7	87.26	87.60	-5	50,333	-0.01%
2018/04/13	3	87.13	15	87.20	87.00	-12	50,506	-0.02%
2018/04/12	45	87.18	2	87.05	86.80	43	50,851	0.08%
2018/04/11	17	87.70	10	88.06	87.30	7	51,181	0.01%
2018/04/10	14	87.10	15	87.13	87.00	-1	51,411	0.00%
2018/04/09	41	87.10	4	87.43	87.40	37	51,757	0.07%
2018/04/03	68	87.28	25	86.98	87.20	43	51,281	0.08%
2018/04/02	20	88.48	25	88.44	88.10	-5	50,921	-0.01%
2018/03/31	89	88.93	67	89.78	88.50	22	50,680	0.04%
2018/03/30	12	91.70	44	91.63	91.40	-32	48,765	-0.07%
2018/03/29	40	90.06	11	90.05	90.00	29	48,632	0.06%
2018/03/28	8	90.54	10	90.70	90.10	-2	48,333	0.00%
2018/03/27	16	91.18	29	91.23	91.20	-13	48,237	-0.03%
2018/03/26	22	89.93	6	89.78	90.20	16	48,082	0.03%
2018/03/23	95	91.10	25	91.14	90.40	70	48,202	0.15%
2018/03/22	24	92.99	66	92.93	92.80	-42	48,376	-0.09%
2018/03/21	3	92.47	2	92.55	92.40	1	48,263	0.00%
2018/03/20	3	92.50	1	92.60	92.60	2	48,615	0.00%
2018/03/19	9	93.08	5	93.22	92.90	4	48,662	0.01%
2018/03/16	24.9	93.05	12	93.50	92.80	12.9	48,767	0.03%
2018/03/15	11	93.00	13	94.10	93.40	-2	48,424	0.00%
2018/03/14	71	93.75	16	93.74	93.30	55	48,939	0.11%
2018/03/13	9	95.40	27	95.73	95.20	-18	48,868	-0.04%
2018/03/12	3	94.00	57	93.85	94.30	-54	48,136	-0.11%
2018/03/09	93	91.66	80	91.74	91.90	13	48,311	0.03%
2018/03/08	30	89.35	43	89.61	89.40	-13	48,434	-0.03%
2018/03/07	64	88.98	35.1	89.63	88.50	29	48,600	0.06%
2018/03/06	19	88.45	19	88.42	88.20	0	49,225	0.00%
2018/03/05	0	0.00	1	88.00	87.00	-1	49,994	0.00%
2018/03/02	38	87.24	88	87.18	87.80	-50	49,680	-0.10%
2018/03/01	3	87.87	12	88.18	87.90	-9	49,850	-0.02%
2018/02/27	2	89.00	2	89.50	88.10	0	49,752	0.00%
2018/02/26	6	89.12	5	89.56	88.80	1	49,448	0.00%
2018/02/23	2	89.15	18	89.01	88.90	-16	49,325	-0.03%
2018/02/22	16	87.91	0	0.00	87.90	16	49,530	0.03%
2018/02/21	9	88.40	7	88.47	88.20	2	49,335	0.00%
2018/02/12	10	87.82	8	88.11	87.60	2	48,915	0.00%
2018/02/09	126	86.63	110	86.49	87.50	16	48,743	0.03%	大買/大賣/
2018/02/08	3	89.47	0	0.00	89.00	3	48,453	0.01%
2018/02/07	14	90.52	24	90.99	90.00	-10	49,905	-0.02%
2018/02/06	138	90.03	17	90.40	89.20	121	49,153	0.25%	大買/鉅額交易
2018/02/05	66	92.85	29	93.14	92.80	37	47,142	0.08%
2018/02/02	10	94.78	43	94.74	95.20	-33	47,140	-0.07%
2018/02/01	33	94.25	35	93.81	93.50	-2	47,024	0.00%
2018/01/31	39	92.53	7	92.67	92.20	32	46,756	0.07%
2018/01/30	12	93.93	3	94.40	93.60	9	46,299	0.02%
2018/01/29	36	94.91	87	95.14	94.70	-51	46,043	-0.11%
2018/01/26	18	95.27	12	95.90	95.40	6	45,847	0.01%
2018/01/25	2	95.65	11	95.80	95.40	-9	45,486	-0.02%
2018/01/24	34	95.99	3	96.10	95.90	31	44,848	0.07%
2018/01/23	34.4	96.23	42	96.23	96.90	-7.6	44,696	-0.02%
2018/01/22	19	97.07	35	96.72	96.60	-16	44,513	-0.04%
2018/01/19	43	95.70	40	96.13	96.90	3	43,848	0.01%
2018/01/18	12	94.35	32	94.41	93.80	-20	42,486	-0.05%
2018/01/17	4	93.03	14	93.17	93.40	-10	42,043	-0.02%
2018/01/16	12	93.39	4	93.40	93.40	8	41,887	0.02%
2018/01/15	14	93.00	12	92.99	93.30	2	41,766	0.00%
2018/01/12	26	91.81	3	92.17	91.80	23	41,540	0.06%
2018/01/11	17	91.27	2	91.10	91.40	15	41,459	0.04%
2018/01/10	13	90.92	6	90.98	90.80	7	40,939	0.02%
2018/01/09	4	91.90	2	92.40	91.80	2	40,640	0.00%
2018/01/08	16	91.96	0	0.00	91.80	16	40,616	0.04%
2018/01/05	6	92.37	2	92.90	93.00	4	40,275	0.01%
2018/01/04	24	92.83	2	93.00	92.60	22	39,996	0.06%
2018/01/03	29	94.28	0	0.00	94.00	29	39,819	0.07%
2018/01/02	10	95.27	1	95.00	95.00	9	39,215	0.02%