鴻海 (2317)-美好券商分點個股進出

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
173.0
漲跌
▲4.0
漲幅
+2.37%
成交量
83,504張
產業
上市其他電子類股
5960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－美好券商分點個股進出

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

美好券商分點個股進出
美好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
2024/05/23	56.2	172.39	36.7	172.24	173.00	19.5	126,500	0.02%
2024/05/22	13.5	168.84	16.3	169.64	169.00	-2.8	125,395	0.00%
2024/05/21	6.7	166.51	4	166.38	166.00	2.7	124,802	0.00%
2024/05/20	16.1	167.27	43.1	167.15	167.50	-27	124,336	-0.02%
2024/05/17	37.4	169.55	27	170.04	170.00	10.4	123,763	0.01%
2024/05/16	116	176.28	44.5	176.44	171.50	71.5	122,712	0.06%	大買/
2024/05/15	32	168.91	275.6	168.38	170.50	-243.6	120,759	-0.20%	大賣/鉅額交易
2024/05/14	71.3	169.87	199	171.70	172.00	-127.7	118,632	-0.11%	大賣/鉅額交易
2024/05/13	35.4	170.66	79	172.29	169.50	-43.6	116,850	-0.04%
2024/05/10	53.3	169.98	14.9	169.31	169.50	38.4	115,830	0.03%
2024/05/09	196.1	173.18	71.1	171.53	170.50	125	114,664	0.11%	大買/鉅額交易
2024/05/08	16.6	169.64	13	169.62	169.50	3.6	113,075	0.00%
2024/05/07	52.8	169.20	24	168.71	169.50	28.8	112,117	0.03%
2024/05/06	147.1	164.88	62.9	165.42	167.50	84.2	110,314	0.08%	大買/
2024/05/03	25	157.52	19	157.37	156.00	6	107,787	0.01%
2024/05/02	27	153.24	6	153.67	154.00	21	107,073	0.02%
2024/04/30	56.2	158.63	16	156.69	156.00	40.2	106,176	0.04%
2024/04/29	34	158.90	34.1	158.10	158.50	-0.1	105,289	0.00%
2024/04/26	63.1	156.45	9.2	156.05	155.00	53.9	104,036	0.05%
2024/04/25	41.2	152.79	0	0.00	151.50	41.2	102,659	0.04%
2024/04/24	323.5	152.20	132.1	153.48	156.00	191.4	101,157	0.19%	大買/大賣/鉅額交易
2024/04/23	20	144.68	13	145.04	144.00	7	98,752	0.01%
2024/04/22	37	143.78	5	143.30	143.00	32	98,059	0.03%
2024/04/19	21.2	142.68	8	142.75	143.00	13.2	97,247	0.01%
2024/04/18	16	147.66	6	148.00	148.00	10	95,526	0.01%
2024/04/17	15.1	144.28	24.1	145.49	146.50	-9	94,851	-0.01%
2024/04/16	57.6	140.20	27.1	140.78	141.00	30.5	93,480	0.03%
2024/04/15	14.4	146.90	45.1	146.27	146.00	-30.7	90,976	-0.03%
2024/04/12	2.2	150.82	41	151.39	150.50	-38.8	89,690	-0.04%
2024/04/11	172.8	148.30	274.2	149.32	150.00	-101.4	87,961	-0.12%	大買/大賣/鉅額交易
2024/04/10	25.1	155.79	92	154.89	154.50	-66.9	85,355	-0.08%
2024/04/09	67	159.22	4	157.88	158.00	63	84,044	0.07%
2024/04/08	5	157.70	40.6	158.02	158.00	-35.6	82,682	-0.04%
2024/04/03	25.3	156.09	8	156.88	159.00	17.3	81,311	0.02%
2024/04/02	27.7	156.18	70.2	157.14	159.00	-42.6	79,344	-0.05%
2024/04/01	34.4	151.72	48	150.80	150.50	-13.6	76,692	-0.02%
2024/03/29	41.7	153.53	8	153.00	150.00	33.7	75,560	0.04%
2024/03/28	86	152.99	26.2	154.34	155.50	59.8	73,210	0.08%
2024/03/27	63	146.57	25.3	147.68	148.50	37.7	70,339	0.05%
2024/03/26	9.2	143.58	308	143.69	142.00	-298.8	68,483	-0.44%	大賣/鉅額交易
2024/03/25	6	144.67	11.3	146.04	145.50	-5.2	66,381	-0.01%
2024/03/22	73.3	145.96	39	145.99	145.50	34.2	64,505	0.05%
2024/03/21	43.1	140.87	28.5	142.57	142.50	14.6	61,032	0.02%
2024/03/20	68	139.04	15.7	138.80	138.00	52.3	58,649	0.09%
2024/03/19	15	133.10	22.4	134.74	136.00	-7.4	55,781	-0.01%
2024/03/18	74.6	133.30	87.4	133.41	136.00	-12.8	53,182	-0.02%
2024/03/15	212.6	131.38	324.3	128.99	132.00	-111.7	49,532	-0.23%	大買/大賣/鉅額交易
2024/03/14	104.1	119.70	46.4	119.69	121.00	57.8	43,236	0.13%	大買/
2024/03/13	83	120.80	167	119.94	120.50	-84	40,314	-0.21%	大賣/
2024/03/12	329	118.16	103.6	115.75	119.00	225.4	34,910	0.65%	大買/大賣/鉅額交易
2024/03/11	2	110.99	35.7	108.74	109.50	-33.7	29,389	-0.11%
2024/03/08	13	105.81	87	106.44	105.00	-74	27,431	-0.27%
2024/03/07	49	107.88	8	107.81	107.50	41	26,533	0.15%
2024/03/06	9	106.00	3	106.00	106.50	6	26,183	0.02%
2024/03/05	5	107.50	8.3	107.36	106.50	-3.3	26,190	-0.01%
2024/03/04	16	104.19	41.3	105.30	106.50	-25.3	25,463	-0.10%
2024/02/29	5	103.50	18	103.11	103.00	-13	24,041	-0.05%
2024/02/27	0	0.00	3	104.00	103.50	-3	23,750	-0.01%
2024/02/26	0	0.00	2.7	103.37	103.50	-2.7	23,649	-0.01%
2024/02/23	4	103.00	3	103.16	103.00	1	23,790	0.00%
2024/02/22	1	103.00	0	0.00	103.50	1	24,119	0.00%
2024/02/21	3	103.33	11	103.50	103.00	-8	24,289	-0.03%
2024/02/20	4	103.63	21.5	104.29	103.50	-17.5	24,762	-0.07%
2024/02/16	9	101.00	0	0.00	101.50	9	25,053	0.04%
2024/02/15	5	101.50	3	101.00	101.00	2	25,287	0.01%
2024/02/05	7	101.93	3	101.50	101.50	4	25,125	0.02%
2024/02/02	3	102.33	0	0.00	102.00	3	25,105	0.01%
2024/02/01	1	102.50	1	102.00	103.00	0	25,344	0.00%
2024/01/31	2	102.00	3	102.00	102.50	-1	25,428	0.00%
2024/01/30	6	102.50	0	0.00	102.00	6	25,581	0.02%
2024/01/29	0	0.00	3	102.50	102.50	-3	25,927	-0.01%
2024/01/26	1.2	102.50	4	102.63	102.50	-2.8	26,364	-0.01%
2024/01/25	2	101.50	5	101.90	102.00	-3	26,353	-0.01%
2024/01/24	0	0.00	2	101.00	100.50	-2	26,387	-0.01%
2024/01/23	0	0.00	2.1	100.98	101.00	-2.1	27,103	-0.01%
2024/01/22	20	100.25	0	0.00	99.90	20	29,035	0.07%
2024/01/19	2	100.00	1	100.50	100.50	1	29,204	0.00%
2024/01/18	1	99.00	10	99.80	99.90	-9	29,563	-0.03%
2024/01/17	22.3	99.04	0	0.00	98.60	22.3	29,936	0.07%
2024/01/16	3	99.70	0	0.00	100.00	3	30,976	0.01%
2024/01/15	102	100.49	0	0.00	100.00	102	31,922	0.32%	大買/鉅額交易
2024/01/12	6	100.50	0	0.00	100.50	6	32,081	0.02%
2024/01/11	6	101.00	1	100.50	100.50	5	32,209	0.02%
2024/01/10	4.1	100.50	0	0.00	100.00	4.1	32,083	0.01%
2024/01/09	2	101.00	0	0.00	101.00	2	31,963	0.01%
2024/01/08	16	101.84	2.3	102.28	101.50	13.7	31,828	0.04%
2024/01/04	100	104.50	2	104.00	104.00	98	31,937	0.31%
2024/01/03	0	0.00	6	104.50	104.50	-6	32,154	-0.02%
2024/01/02	2	104.25	21.4	104.98	105.00	-19.4	32,305	-0.06%
2023/12/29	16	104.31	0.1	104.31	104.50	15.9	32,250	0.05%
2023/12/28	0	0.00	3	103.83	104.00	-3	32,274	-0.01%
2023/12/26	100	103.50	3	103.50	104.00	97	32,097	0.30%
2023/12/25	0	0.00	2.6	103.50	103.50	-2.6	32,284	-0.01%
2023/12/22	0	0.00	4	103.00	103.50	-4	32,363	-0.01%
2023/12/21	1	103.00	0	0.00	103.50	1	32,468	0.00%
2023/12/20	3	103.01	6.2	103.65	104.50	-3.1	32,160	-0.01%
2023/12/19	5	101.50	0	0.00	102.50	5	31,507	0.02%
2023/12/18	0	0.00	1.5	101.33	102.00	-1.5	31,329	0.00%
2023/12/15	0	0.00	4	101.00	101.50	-4	31,177	-0.01%
2023/12/14	0.1	101.50	0	0.00	102.00	0.1	30,726	0.00%
2023/12/13	0	101.00	0	0.00	101.00	0	30,500	0.00%
2023/12/12	5	100.50	2	101.00	101.00	3	30,839	0.01%
2023/12/11	2	100.50	0.5	101.00	101.00	1.5	30,769	0.00%
2023/12/08	2	101.25	0	0.00	101.50	2	30,658	0.01%
2023/12/07	1	101.00	0	0.00	101.00	1	30,887	0.00%
2023/12/05	1	100.50	10	101.00	101.00	-9	30,895	-0.03%
2023/12/04	0	0.00	1	101.00	101.00	-1	30,773	0.00%
2023/12/01	4	100.63	1	101.00	100.50	3	30,811	0.01%
2023/11/30	7	101.57	0	0.00	101.50	7	30,592	0.02%
2023/11/29	0.1	102.00	0	0.00	102.00	0.1	30,267	0.00%
2023/11/28	6.1	102.50	3	102.67	102.50	3.1	29,970	0.01%
2023/11/27	5	102.00	5	102.00	101.50	0	30,482	0.00%
2023/11/24	3	101.83	7	101.43	101.50	-4	30,442	-0.01%
2023/11/22	0	0.00	4	103.00	102.00	-4	31,063	-0.01%
2023/11/21	1	102.00	9	101.89	102.50	-8	30,942	-0.03%
2023/11/20	5	101.00	1	101.50	101.00	4	31,170	0.01%
2023/11/17	4	102.13	8.9	102.64	102.50	-4.9	30,949	-0.02%
2023/11/16	0	0.00	2	101.00	101.00	-2	30,387	-0.01%
2023/11/15	4	100.63	8.1	100.69	100.50	-4.1	30,054	-0.01%
2023/11/14	1	100.00	18	99.94	100.00	-17	29,488	-0.06%
2023/11/13	2	97.60	1	98.20	97.70	1	29,120	0.00%
2023/11/10	1.2	97.47	0.1	97.40	97.20	1.1	29,544	0.00%
2023/11/09	7	97.91	11	98.08	97.90	-4	30,337	-0.01%
2023/11/08	3	97.07	1	96.80	97.00	2	30,321	0.01%
2023/11/07	3	95.77	0	0.00	96.10	3	30,373	0.01%
2023/11/06	103.6	97.00	7.1	97.15	96.40	96.5	30,281	0.32%	大買/
2023/11/03	5.7	95.64	23	95.93	95.80	-17.3	29,982	-0.06%
2023/11/02	203	96.57	28.1	96.45	97.00	174.9	29,758	0.59%	大買/鉅額交易
2023/11/01	3	95.87	8	96.16	95.60	-5	30,097	-0.02%
2023/10/31	103.1	95.97	20	96.21	96.50	83.1	30,309	0.27%	大買/
2023/10/30	89.9	95.40	16	95.43	94.50	73.9	29,933	0.25%
2023/10/27	8	98.45	1	98.50	98.20	7	28,083	0.02%
2023/10/26	163	98.45	0	0.00	98.50	163	28,036	0.58%	大買/鉅額交易
2023/10/25	5.3	99.06	8	99.13	99.00	-2.7	27,773	-0.01%
2023/10/24	22.5	98.33	24	98.86	98.30	-1.5	27,620	-0.01%
2023/10/23	17.7	100.58	0	0.00	100.50	17.7	26,288	0.07%
2023/10/20	253	103.43	0	0.00	103.50	253	25,919	0.98%	大買/鉅額交易
2023/10/19	6	103.92	4	104.00	103.50	2	25,714	0.01%
2023/10/18	2.2	106.00	0	0.00	105.50	2.2	25,514	0.01%
2023/10/17	1	107.50	0	0.00	106.50	1	25,614	0.00%
2023/10/16	0	107.00	1	107.00	107.00	-1	26,265	0.00%
2023/10/13	0	107.00	5.5	107.36	107.50	-5.5	26,851	-0.02%
2023/10/12	0	0.00	9.1	106.72	107.00	-9.1	27,096	-0.03%
2023/10/11	0	106.00	1	106.00	106.00	-1	27,348	0.00%
2023/10/06	0	105.50	4.2	105.50	105.50	-4.2	27,369	-0.02%
2023/10/05	6	103.01	0.2	103.50	103.50	5.8	27,528	0.02%
2023/10/04	4.2	102.88	0	0.00	103.00	4.2	27,645	0.02%
2023/10/03	3.1	104.00	2	104.00	104.00	1.1	27,599	0.00%
2023/10/02	2	104.50	1	105.00	104.50	1	27,816	0.00%
2023/09/28	6.1	103.75	0.1	104.50	104.00	6	28,735	0.02%
2023/09/27	5	104.00	1	104.00	104.00	4	29,226	0.01%
2023/09/26	8.4	104.38	1	104.50	104.00	7.4	30,286	0.02%
2023/09/25	2.1	105.02	0	0.00	105.50	2.1	31,242	0.01%
2023/09/22	3.1	105.02	0	0.00	105.00	3.1	31,773	0.01%
2023/09/21	13	105.27	1	105.00	105.00	12	32,181	0.04%
2023/09/20	6	106.58	10	106.40	106.00	-4	32,555	-0.01%
2023/09/19	9	107.44	13	107.12	106.50	-4	33,360	-0.01%
2023/09/18	32	106.11	11	106.05	106.50	21	34,796	0.06%
2023/09/15	60	106.38	0	0.00	106.00	60	35,058	0.17%
2023/09/14	5.1	106.50	6	106.08	106.50	-0.9	34,962	0.00%
2023/09/13	1.1	106.00	0	0.00	106.00	1.1	35,116	0.00%
2023/09/12	0	0.00	9	106.94	107.50	-9	35,594	-0.03%
2023/09/11	2	105.25	5	105.50	105.00	-3	35,679	-0.01%
2023/09/08	6	105.25	5	105.00	106.00	1	35,975	0.00%
2023/09/07	1.1	105.55	3	105.67	105.50	-1.9	36,936	-0.01%
2023/09/06	2	106.25	0	0.00	106.00	2	38,325	0.01%
2023/09/05	0.1	107.00	12	106.50	107.00	-11.9	38,319	-0.03%
2023/09/04	1	106.00	0	0.00	106.50	1	38,384	0.00%
2023/09/01	5.1	106.51	4	107.50	107.50	1.1	38,403	0.00%
2023/08/31	1	105.50	2.3	106.04	106.50	-1.3	38,772	0.00%
2023/08/30	55	106.00	16	106.44	106.00	39	38,234	0.10%
2023/08/29	13.1	105.69	24.4	106.23	106.00	-11.3	38,783	-0.03%
2023/08/28	12	108.50	2	108.00	108.00	10	38,485	0.03%
2023/08/25	18	108.42	25	108.42	108.00	-7	39,185	-0.02%
2023/08/24	39	109.47	12.3	109.49	109.50	26.7	40,302	0.07%
2023/08/23	0	0.00	10	106.50	106.50	-10	40,756	-0.02%
2023/08/22	0	0.00	1	106.50	106.50	-1	41,061	0.00%
2023/08/21	50.1	106.46	0	0.00	106.00	50.1	41,271	0.12%
2023/08/18	6	106.50	0	0.00	106.00	6	41,354	0.01%
2023/08/17	0	0.00	1	106.00	106.50	-1	41,432	0.00%
2023/08/16	8.6	105.94	0.6	106.00	105.50	7.9	41,323	0.02%
2023/08/15	31.1	107.94	50	107.10	107.00	-19	41,146	-0.05%
2023/08/14	20	110.00	10	109.00	110.00	10	40,542	0.02%
2023/08/11	2.2	108.77	1	109.00	108.50	1.2	40,690	0.00%
2023/08/10	21	110.10	5	110.00	110.00	16	41,012	0.04%
2023/08/09	1	111.00	0	0.00	110.50	1	41,109	0.00%
2023/08/08	7	110.43	6	110.50	110.50	1	41,947	0.00%
2023/08/07	5.1	110.59	37.2	111.50	109.50	-32.1	41,823	-0.08%
2023/08/04	0	0.00	16	110.19	111.00	-16	41,358	-0.04%
2023/08/02	6	108.42	3	110.00	108.00	3	41,384	0.01%
2023/08/01	6	110.50	2	109.50	110.50	4	40,993	0.01%
2023/07/31	1	109.75	0	0.00	108.50	1	40,803	0.00%
2023/07/28	6	109.92	1	110.00	109.50	5	40,510	0.01%
2023/07/27	2	111.25	1	112.50	110.50	1	40,589	0.00%
2023/07/26	0	0.00	7	112.36	111.50	-7	40,899	-0.02%
2023/07/25	26	111.94	6	111.17	112.00	20	40,721	0.05%
2023/07/24	7	107.71	0	108.00	108.00	7	39,989	0.02%
2023/07/21	9	107.44	0	0.00	107.50	9	40,226	0.02%
2023/07/20	0	108.00	6	108.75	108.00	-6	40,260	-0.01%
2023/07/19	7	109.21	4	111.25	108.50	3	40,018	0.01%
2023/07/18	12	111.75	6	111.83	112.00	6	39,654	0.02%
2023/07/17	12.5	110.24	4	110.13	110.50	8.5	39,110	0.02%
2023/07/14	14	109.00	1	108.00	109.50	13	38,735	0.03%
2023/07/13	3	107.83	2	108.75	107.00	1	38,284	0.00%
2023/07/12	2	107.00	0	0.00	107.50	2	38,042	0.01%
2023/07/11	3	104.50	1	105.00	105.00	2	37,842	0.01%
2023/07/10	152.1	105.39	1	106.00	104.50	151.1	37,828	0.40%	大買/鉅額交易
2023/07/07	3	105.33	0	0.00	105.50	3	37,756	0.01%
2023/07/06	18.6	106.34	8	106.25	105.50	10.6	37,732	0.03%
2023/07/05	9.5	108.54	10	108.50	108.50	-0.5	36,789	0.00%
2023/07/04	10	110.80	7	111.71	110.00	3	36,139	0.01%
2023/07/03	7	114.71	13.2	114.92	115.00	-6.2	35,462	-0.02%
2023/06/30	5	112.60	192	112.36	113.00	-187	34,309	-0.55%	大賣/鉅額交易
2023/06/29	81	113.88	1	115.00	113.00	80	33,829	0.24%
2023/06/28	334	114.87	13.1	115.50	115.00	320.9	33,522	0.96%	大買/鉅額交易
2023/06/27	5	116.00	105.1	114.92	114.00	-100.1	33,179	-0.30%	大賣/
2023/06/26	521	115.81	9.6	113.99	115.50	511.5	32,601	1.57%	大買/鉅額交易
2023/06/20	1	112.50	2	112.50	112.50	-1	32,028	0.00%
2023/06/19	2	112.00	5	112.50	112.50	-3	31,892	-0.01%
2023/06/16	4	112.00	1	111.50	111.00	3	31,825	0.01%
2023/06/15	3	111.17	11	111.59	111.50	-8	31,398	-0.03%
2023/06/14	3	113.00	6	112.08	112.50	-3	31,855	-0.01%
2023/06/13	865	112.70	41.1	112.46	112.50	823.9	31,723	2.60%	大買/鉅額交易
2023/06/12	8	110.19	26.5	110.79	110.50	-18.5	30,901	-0.06%
2023/06/09	103	107.51	0	0.00	108.00	103	29,760	0.35%	大買/鉅額交易
2023/06/08	0	107.00	1	107.50	107.00	-1	29,876	0.00%
2023/06/07	105	107.88	0	0.00	108.00	105	30,051	0.35%	大買/鉅額交易
2023/06/06	25	106.74	3	106.67	107.00	22	30,703	0.07%
2023/06/05	4	107.99	0	0.00	107.50	4	30,622	0.01%
2023/06/02	4	107.88	9	108.33	108.00	-5	31,419	-0.02%
2023/06/01	4	107.38	4	107.63	108.00	0	31,156	0.00%
2023/05/31	0	0.00	2	106.75	106.50	-2	30,871	-0.01%
2023/05/30	6	107.25	13.8	107.10	107.00	-7.8	30,356	-0.03%
2023/05/29	0	0.00	6.6	104.96	105.50	-6.6	29,635	-0.02%
2023/05/26	1.6	102.50	2	102.50	102.50	-0.4	29,233	0.00%
2023/05/25	2.2	102.56	0	0.00	102.50	2.2	28,999	0.01%
2023/05/24	1	102.50	0.1	102.50	103.00	0.9	28,936	0.00%
2023/05/23	0	102.50	0	0.00	102.50	0	28,904	0.00%
2023/05/22	1	102.51	0	0.00	103.00	1	28,907	0.00%
2023/05/19	14.4	102.51	0.2	103.00	103.00	14.2	29,083	0.05%
2023/05/18	0	0.00	0.4	103.00	103.00	-0.4	29,193	0.00%
2023/05/17	0.4	103.00	24	102.42	102.50	-23.6	29,333	-0.08%
2023/05/16	6.1	102.58	5	102.00	102.00	1.1	28,993	0.00%
2023/05/15	11.2	102.01	40	102.00	102.00	-28.8	28,601	-0.10%
2023/05/12	1	106.50	5	105.40	102.50	-4	28,557	-0.01%
2023/05/11	1	106.50	5	105.40	105.00	-4	27,867	-0.01%
2023/05/10	1	106.50	1	106.50	106.50	0	27,910	0.00%
2023/05/09	2	105.75	5.3	106.09	106.50	-3.3	28,140	-0.01%
2023/05/08	0	105.00	0	0.00	105.00	0	28,301	0.00%
2023/05/05	0.1	105.00	0.5	105.50	105.00	-0.4	28,849	0.00%
2023/05/04	1	105.50	0	0.00	105.00	1	29,465	0.00%
2023/05/03	0	0.00	2	105.75	105.50	-2	29,917	-0.01%
2023/05/02	0.1	104.50	13	105.12	106.00	-12.9	30,781	-0.04%
2023/04/28	0	0.00	1	104.00	104.50	-1	31,312	0.00%
2023/04/26	0	103.50	8	103.94	103.50	-8	31,624	-0.03%
2023/04/25	0	103.00	7	103.57	103.00	-7	31,354	-0.02%
2023/04/21	0	0.00	1	104.50	104.00	-1	31,240	0.00%
2023/04/20	0	104.00	0	0.00	104.50	0	31,018	0.00%
2023/04/19	0	0.00	1	104.00	104.00	-1	31,244	0.00%
2023/04/18	0.1	104.50	1	104.00	104.50	-0.9	31,266	0.00%
2023/04/17	0.4	104.00	1	104.00	104.00	-0.6	31,594	0.00%
2023/04/13	0.1	103.00	13	102.62	103.00	-12.9	32,380	-0.04%
2023/04/12	2	103.00	0	0.00	102.50	2	32,302	0.01%
2023/04/11	0.1	103.50	5	103.30	103.50	-4.9	32,585	-0.02%
2023/04/10	50	103.50	2	103.00	103.00	48	32,478	0.15%
2023/04/07	2.1	103.50	0	0.00	103.00	2.1	32,418	0.01%
2023/04/06	0.1	104.00	10	105.00	103.50	-9.9	32,371	-0.03%
2023/03/31	3	104.33	0	0.00	104.00	3	31,976	0.01%
2023/03/29	1.1	103.50	5	103.50	103.50	-4	32,165	-0.01%
2023/03/28	102.7	103.50	5	103.40	103.00	97.7	32,556	0.30%	大買/
2023/03/27	10	103.50	5	105.50	103.50	5	32,645	0.02%
2023/03/24	20	104.58	16	105.34	105.50	4	33,306	0.01%
2023/03/23	1	103.50	2	103.75	103.50	-1	32,568	0.00%
2023/03/22	1.1	103.50	0	0.00	103.50	1.1	32,454	0.00%
2023/03/21	0.1	103.50	0	0.00	103.50	0.1	32,672	0.00%
2023/03/20	15.2	103.00	12	103.00	102.50	3.2	32,644	0.01%
2023/03/17	1	104.00	9	103.89	103.50	-8	32,828	-0.02%
2023/03/16	2.3	102.50	0	0.00	102.00	2.3	32,303	0.01%
2023/03/15	0.2	102.50	2	102.75	102.50	-1.8	32,585	-0.01%
2023/03/14	0	0.00	0.6	102.00	102.00	-0.6	33,160	0.00%
2023/03/13	0	103.00	0	0.00	103.00	0	33,434	0.00%
2023/03/10	5.1	102.20	0	0.00	102.00	5.1	34,333	0.01%
2023/03/09	50.2	102.85	1	102.50	102.50	49.2	34,973	0.14%
2023/03/08	0	0.00	3	104.33	104.00	-3	35,167	-0.01%
2023/03/07	5	105.30	40	105.43	105.00	-35	35,211	-0.10%
2023/03/06	0.1	103.17	4	103.88	103.50	-3.9	34,782	-0.01%
2023/03/03	5	102.90	0	0.00	102.50	5	34,733	0.01%
2023/03/02	4.1	102.00	6	102.50	102.50	-2	34,949	-0.01%
2023/03/01	6	100.84	2	102.00	102.00	4	35,010	0.01%
2023/02/24	7	102.00	23	101.54	101.00	-16	34,736	-0.05%
2023/02/23	1	103.00	1	102.50	103.00	0	34,341	0.00%
2023/02/22	27.1	101.72	1	101.50	102.00	26.1	34,713	0.08%
2023/02/21	10.1	102.50	5	102.50	102.50	5.1	34,783	0.01%
2023/02/20	1	103.00	5	103.10	103.00	-4	35,331	-0.01%
2023/02/17	17	103.00	0	0.00	103.50	17	35,745	0.05%
2023/02/16	2	103.50	35	102.89	103.50	-33	36,384	-0.09%
2023/02/15	10	102.00	106	102.00	102.50	-96	37,202	-0.26%	大賣/
2023/02/14	6	101.50	0	0.00	102.00	6	37,250	0.02%
2023/02/13	3	101.50	0	0.00	101.00	3	37,616	0.01%
2023/02/10	27.1	101.56	3	101.50	101.50	24.1	37,809	0.06%
2023/02/08	3	100.50	2.5	100.50	100.50	0.5	38,379	0.00%
2023/02/07	12	100.50	0	0.00	100.50	12	38,627	0.03%
2023/02/06	12.1	101.50	19	101.53	101.50	-6.9	38,581	-0.02%
2023/02/03	86.1	99.86	1	99.80	99.60	85.1	38,523	0.22%
2023/02/02	14	100.39	0.1	100.50	100.00	13.9	38,531	0.04%
2023/02/01	0	100.50	10	100.45	100.00	-10	38,077	-0.03%
2023/01/31	5.1	99.88	32	100.13	99.70	-26.9	37,933	-0.07%
2023/01/30	43.1	98.67	1	98.80	98.10	42.1	37,093	0.11%
2023/01/17	24.5	98.20	0	0.00	98.10	24.5	36,341	0.07%
2023/01/16	11.6	98.47	2	98.85	98.10	9.6	36,361	0.03%
2023/01/13	6	98.90	5	99.30	98.60	1	36,315	0.00%
2023/01/12	61.4	98.95	4	99.45	98.60	57.4	36,978	0.16%
2023/01/11	4	99.45	1	99.70	99.10	3	37,569	0.01%
2023/01/10	7	99.39	5	99.56	99.40	2	37,879	0.01%
2023/01/09	6.4	99.19	6.6	99.36	99.10	-0.2	38,027	0.00%
2023/01/06	2.3	98.61	4	98.63	98.40	-1.7	37,890	0.00%
2023/01/05	18.1	98.50	61	98.09	98.00	-42.9	38,045	-0.11%
2023/01/04	28.7	98.48	1	98.00	98.10	27.7	38,079	0.07%
2023/01/03	6.2	98.33	0	0.00	99.10	6.2	38,013	0.02%
2022/12/30	7	99.90	0	0.00	99.90	7	37,602	0.02%
2022/12/29	5.4	99.66	6	99.75	99.70	-0.6	37,753	0.00%
2022/12/28	0.1	100.50	4	100.00	100.50	-3.9	38,005	-0.01%
2022/12/27	0	100.50	0.4	101.00	100.50	-0.4	37,915	0.00%
2022/12/26	0	101.00	0	0.00	101.00	0	38,115	0.00%
2022/12/23	1	100.50	21	100.52	101.00	-20	38,434	-0.05%
2022/12/22	0	0.00	1	101.00	101.00	-1	38,849	0.00%
2022/12/21	16.1	100.44	0	0.00	100.00	16.1	39,308	0.04%
2022/12/20	2.1	100.50	2	100.00	100.00	0.1	39,198	0.00%
2022/12/19	0.2	101.25	0	0.00	101.50	0.2	39,135	0.00%
2022/12/16	5.3	100.53	0	0.00	100.50	5.3	38,899	0.01%
2022/12/15	2	101.75	0	0.00	101.50	2	38,102	0.01%
2022/12/14	6	101.67	5	102.50	102.50	1	38,124	0.00%
2022/12/13	4	101.63	0	0.00	101.00	4	38,141	0.01%
2022/12/12	1	101.51	0	0.00	102.00	1	37,850	0.00%
2022/12/09	24	102.04	0	0.00	102.00	24	38,145	0.06%
2022/12/08	6.2	101.93	10	101.50	101.50	-3.8	37,890	-0.01%
2022/12/07	20.1	102.01	51	103.10	102.00	-30.9	37,817	-0.08%
2022/12/06	4.3	103.96	2	103.50	103.00	2.3	37,621	0.01%
2022/12/05	2.2	106.21	6.3	106.33	105.50	-4.1	37,014	-0.01%
2022/12/02	3	105.50	17.2	105.30	105.50	-14.2	36,500	-0.04%
2022/12/01	63.1	102.90	38.4	102.44	103.00	24.6	35,734	0.07%
2022/11/30	22	101.00	1	101.00	100.50	21	34,905	0.06%
2022/11/29	1.1	100.00	1	100.00	100.00	0.1	34,038	0.00%
2022/11/28	2	100.00	0	0.00	100.00	2	33,757	0.01%
2022/11/25	1	100.50	10	100.50	100.50	-9	33,605	-0.03%
2022/11/24	9.4	100.39	5	100.50	101.00	4.4	33,507	0.01%
2022/11/23	3.1	101.00	0	0.00	100.50	3.1	33,169	0.01%
2022/11/22	0.3	100.50	1	100.50	100.50	-0.7	33,091	0.00%
2022/11/21	1	100.01	0	0.00	100.00	1	32,902	0.00%
2022/11/18	30.1	101.12	3	100.50	100.50	27.1	32,636	0.08%
2022/11/17	17	101.47	1	101.50	101.50	16	32,326	0.05%
2022/11/16	7.1	102.07	3	101.50	101.50	4.1	32,188	0.01%
2022/11/15	33.1	101.56	15	101.83	101.50	18.1	31,685	0.06%
2022/11/14	9.2	100.16	95	100.71	101.50	-85.8	31,198	-0.28%
2022/11/11	53.4	100.38	2	100.00	100.00	51.4	30,512	0.17%
2022/11/10	20.1	100.58	0	0.00	100.50	20.1	29,543	0.07%
2022/11/09	0	0.00	1	102.00	102.50	-1	29,373	0.00%
2022/11/08	2	100.25	0	0.00	100.00	2	29,190	0.01%
2022/11/07	21.1	100.00	10	100.03	100.00	11.1	29,498	0.04%
2022/11/04	18	99.87	2.9	100.29	100.50	15.1	29,858	0.05%
2022/11/03	1	101.00	2	100.75	101.00	-1	29,990	0.00%
2022/11/02	15.1	101.47	8	101.75	102.00	7.1	29,765	0.02%
2022/11/01	13.1	101.46	1	101.50	101.50	12.1	29,668	0.04%
2022/10/31	7	102.00	20	102.00	102.50	-13	29,304	-0.04%
2022/10/28	0.2	104.00	1.1	104.00	104.00	-0.9	29,222	0.00%
2022/10/27	0.1	104.50	1	104.50	104.00	-0.9	29,368	0.00%
2022/10/26	0	103.50	1	103.50	104.00	-1	29,519	0.00%
2022/10/25	0	103.00	2	102.50	103.50	-2	29,293	-0.01%
2022/10/24	3	103.17	0	0.00	103.00	3	29,045	0.01%
2022/10/20	2	101.77	1	102.50	102.50	1	29,034	0.00%
2022/10/19	0.1	103.75	0	0.00	103.00	0.1	28,453	0.00%
2022/10/18	0.1	104.00	0	0.00	103.50	0.1	28,204	0.00%
2022/10/17	11	104.77	2	105.00	105.00	9	28,041	0.03%
2022/10/14	15	105.00	6	105.00	105.00	9	27,956	0.03%
2022/10/13	207	103.50	22.8	103.02	103.50	184.2	28,122	0.65%	大買/鉅額交易
2022/10/12	11	103.41	0	0.00	103.00	11	27,974	0.04%
2022/10/11	8	104.13	1	104.50	104.00	7	27,628	0.03%
2022/10/07	2	107.00	0	0.00	107.50	2	27,413	0.01%
2022/10/05	0	0.00	21	106.64	107.00	-21	27,893	-0.08%
2022/10/04	0	0.00	6.1	102.49	102.50	-6.1	27,455	-0.02%
2022/10/03	0	0.00	2	101.50	101.00	-2	27,474	-0.01%
2022/09/30	1.1	101.46	0	0.00	102.00	1.1	27,695	0.00%
2022/09/29	9.3	101.29	1	101.00	101.50	8.3	27,913	0.03%
2022/09/28	14.5	101.22	9	101.89	100.50	5.5	28,002	0.02%
2022/09/27	5	104.30	1	104.00	103.50	4	27,942	0.01%
2022/09/26	1	104.98	5	103.50	104.00	-4	28,760	-0.01%
2022/09/23	4	106.63	0	0.00	106.50	4	29,122	0.01%
2022/09/22	2	106.50	0	0.00	107.00	2	29,606	0.01%
2022/09/21	7.1	107.01	0	0.00	107.00	7.1	29,763	0.02%
2022/09/20	0	0.00	2	108.50	108.50	-2	29,793	-0.01%
2022/09/19	1	107.00	0	0.00	107.00	1	29,797	0.00%
2022/09/16	0.1	107.50	0	0.00	107.50	0.1	30,004	0.00%
2022/09/15	3	108.49	0	0.00	108.00	3	30,148	0.01%
2022/09/14	2.1	107.52	0	0.00	107.50	2.1	30,383	0.01%
2022/09/13	19	109.66	1	109.00	110.00	18	30,584	0.06%
2022/09/12	3	108.17	906	108.33	108.50	-903	30,594	-2.95%	大賣/鉅額交易
2022/09/08	6	107.00	0	0.00	107.00	6	31,113	0.02%
2022/09/07	1.1	107.45	0	0.00	106.00	1.1	31,387	0.00%
2022/09/05	1	108.50	0	0.00	108.00	1	31,528	0.00%
2022/09/02	0	0.00	1	108.00	107.50	-1	31,931	0.00%
2022/09/01	2	107.25	0	0.00	107.50	2	32,046	0.01%
2022/08/31	1.1	108.45	1	109.00	109.00	0.1	31,915	0.00%
2022/08/29	10	108.30	0	0.00	108.00	10	32,006	0.03%
2022/08/25	0.1	109.50	19	110.50	109.50	-18.9	32,478	-0.06%
2022/08/24	16	109.63	0	0.00	109.50	16	33,426	0.05%
2022/08/22	1	110.01	1	111.00	111.00	0	34,940	0.00%
2022/08/19	1	111.00	0	0.00	111.00	1	35,525	0.00%
2022/08/18	1	111.00	0	0.00	112.00	1	35,898	0.00%
2022/08/17	2	111.75	10.1	112.00	112.50	-8.1	36,728	-0.02%
2022/08/16	0	0.00	3	111.17	111.00	-3	36,840	-0.01%
2022/08/15	0	112.00	4	112.50	112.00	-4	36,930	-0.01%
2022/08/12	1	113.50	25	112.80	112.50	-24	37,208	-0.06%
2022/08/11	1	111.50	14	112.29	113.00	-13	37,022	-0.04%
2022/08/10	9.1	110.33	3	110.00	110.00	6.1	36,918	0.02%
2022/08/09	1	108.00	1	109.00	109.00	0	36,398	0.00%
2022/08/08	0	0.00	1	108.00	108.00	-1	36,343	0.00%
2022/08/05	4	108.00	6.1	108.41	108.00	-2.1	36,295	-0.01%
2022/08/04	9	107.89	0	0.00	108.00	9	36,249	0.02%
2022/08/03	1	107.00	2.2	108.00	108.50	-1.2	35,932	0.00%
2022/08/02	4	107.13	20	107.18	108.00	-16	35,709	-0.04%
2022/07/29	0	0.00	1	108.50	109.00	-1	35,652	0.00%
2022/07/28	0	0.00	3	108.50	108.50	-3	35,867	-0.01%
2022/07/27	1	108.00	16.2	108.66	108.00	-15.2	36,003	-0.04%
2022/07/26	2	108.00	1	107.50	108.00	1	35,778	0.00%
2022/07/25	1.1	107.03	8.2	107.56	107.50	-7.1	35,635	-0.02%
2022/07/22	1	106.00	1	106.00	106.00	0	35,447	0.00%
2022/07/21	1	104.50	6	105.33	105.50	-5	35,462	-0.01%
2022/07/20	6	103.92	0	0.00	103.50	6	35,419	0.02%
2022/07/19	1	104.50	0	0.00	104.00	1	35,511	0.00%
2022/07/18	7	104.86	10	105.00	105.00	-3	35,446	-0.01%
2022/07/15	1	105.00	2	105.25	105.00	-1	35,469	0.00%
2022/07/14	0	0.00	6	105.00	105.00	-6	35,384	-0.02%
2022/07/13	2	102.75	13.1	103.23	102.50	-11.1	34,910	-0.03%
2022/07/12	3	100.33	0	0.00	100.50	3	34,569	0.01%
2022/07/11	0.1	101.24	3	100.50	101.00	-2.9	34,330	-0.01%
2022/07/08	10.3	102.99	10	103.00	102.00	0.3	34,172	0.00%
2022/07/07	0	0.00	14	102.14	103.50	-14	33,867	-0.04%
2022/07/06	2.2	101.05	0	0.00	100.50	2.2	33,478	0.01%
2022/07/05	11.1	102.41	1	102.50	102.50	10.1	33,199	0.03%
2022/07/04	115	100.68	16	99.53	100.00	99	32,860	0.30%	大買/
2022/07/01	20.3	106.18	2	106.50	106.00	18.3	32,262	0.06%
2022/06/30	9.1	109.54	2	109.00	109.00	7.1	31,744	0.02%
2022/06/29	3	111.00	76	111.03	111.00	-73	31,393	-0.23%
2022/06/28	3	112.00	0	0.00	112.00	3	31,168	0.01%
2022/06/27	0	111.00	0.8	111.00	111.00	-0.8	31,040	0.00%
2022/06/24	0	0.00	6	109.92	110.00	-6	30,863	-0.02%
2022/06/23	7	107.57	2	109.00	108.00	5	30,701	0.02%
2022/06/22	1	111.00	0	0.00	109.50	1	30,281	0.00%
2022/06/21	0.1	111.50	2	111.00	112.00	-2	30,597	-0.01%
2022/06/20	101	109.51	4	109.63	109.00	97	30,276	0.32%	大買/
2022/06/17	1	110.50	0	0.00	109.50	1	30,071	0.00%
2022/06/16	1	111.00	11	112.05	111.50	-10	29,597	-0.03%
2022/06/15	1.1	111.54	0	0.00	112.00	1.1	30,439	0.00%
2022/06/14	6	111.00	0.6	112.00	111.50	5.4	30,755	0.02%
2022/06/13	5.1	111.71	5	112.30	111.50	0.1	30,823	0.00%
2022/06/10	0	114.50	1	114.50	114.00	-1	30,587	0.00%
2022/06/09	0	0.00	3	114.83	115.50	-3	30,617	-0.01%
2022/06/08	0	0.00	2	114.00	114.00	-2	30,518	-0.01%
2022/06/07	7	114.07	2	114.00	113.50	5	30,625	0.02%
2022/06/06	2	115.25	2	115.25	115.50	0	30,483	0.00%
2022/06/02	2.1	115.43	12	115.50	114.00	-9.9	30,890	-0.03%
2022/06/01	0	0.00	26	113.96	114.50	-26	31,010	-0.08%
2022/05/31	2	112.75	35	112.41	113.00	-33	30,133	-0.11%
2022/05/30	1	110.00	4.3	109.76	110.50	-3.3	28,871	-0.01%
2022/05/27	34	110.51	28	110.52	110.00	6	28,372	0.02%
2022/05/26	1	109.50	0	0.00	109.00	1	27,992	0.00%
2022/05/25	14	109.93	151.1	109.60	109.50	-137.1	27,818	-0.49%	大賣/鉅額交易
2022/05/24	0	0.00	2.1	108.50	108.00	-2.1	27,347	-0.01%
2022/05/23	2	108.50	166	108.52	108.00	-164	26,969	-0.61%	大賣/鉅額交易
2022/05/20	10	107.50	222	108.08	107.00	-212	26,832	-0.79%	大賣/鉅額交易
2022/05/19	0	0.00	10	106.95	107.50	-10	26,456	-0.04%
2022/05/18	11	106.50	32.1	106.20	107.00	-21.1	26,023	-0.08%
2022/05/17	0	104.50	7	105.00	105.00	-7	25,518	-0.03%
2022/05/16	5	104.00	25	104.00	104.50	-20	25,323	-0.08%
2022/05/12	4	102.88	2.2	102.50	102.00	1.8	25,217	0.01%
2022/05/10	0	104.00	0	0.00	104.00	0	25,133	0.00%
2022/05/09	0.1	103.50	10	103.50	104.00	-10	25,217	-0.04%
2022/05/06	1	103.00	0	0.00	104.00	1	25,527	0.00%
2022/05/05	5	104.50	2.1	104.99	104.50	3	25,631	0.01%
2022/05/04	0	0.00	3	104.00	104.00	-3	25,602	-0.01%
2022/05/03	0	0.00	2	102.00	102.50	-2	25,586	-0.01%
2022/04/29	0	0.00	1	102.00	102.00	-1	25,993	0.00%
2022/04/28	1	100.50	0	0.00	101.50	1	26,305	0.00%
2022/04/27	12	100.16	13	100.00	100.00	-1	26,323	0.00%
2022/04/26	2	100.76	1.1	100.60	101.00	0.9	26,227	0.00%
2022/04/25	5	100.80	0	0.00	100.50	5	26,131	0.02%
2022/04/22	0	0.00	1	102.50	103.50	-1	25,723	0.00%
2022/04/21	0	0.00	1	104.00	103.00	-1	26,086	0.00%
2022/04/20	2	102.00	0	0.00	103.00	2	26,106	0.01%
2022/04/19	3.2	102.18	0	0.00	102.00	3.2	26,095	0.01%
2022/04/15	1	103.00	0	0.00	103.00	1	26,622	0.00%
2022/04/14	6	103.58	0	0.00	104.00	6	27,070	0.02%
2022/04/12	0.5	102.50	0	0.00	102.00	0.5	29,846	0.00%
2022/04/11	25.1	102.60	1.5	102.33	102.00	23.6	29,853	0.08%
2022/04/08	1	102.50	0	0.00	103.00	1	29,736	0.00%
2022/04/07	3	103.50	1	104.00	103.00	2	29,605	0.01%
2022/04/01	31	105.00	0	0.00	104.50	31	28,990	0.11%
2022/03/31	1	106.00	6.2	105.92	106.00	-5.2	28,748	-0.02%
2022/03/28	1	105.50	10	105.50	106.00	-9	28,443	-0.03%
2022/03/25	10.1	106.49	305	106.49	106.00	-294.9	28,332	-1.04%	大賣/鉅額交易
2022/03/24	12	107.33	21	106.00	106.50	-9	28,289	-0.03%
2022/03/23	0	0.00	2	105.00	105.50	-2	27,980	-0.01%
2022/03/22	2	104.00	1	104.00	104.00	1	28,224	0.00%
2022/03/21	0	0.00	228	105.48	104.50	-228	28,256	-0.81%	大賣/鉅額交易
2022/03/18	0	0.00	3	104.83	106.00	-3	28,271	-0.01%
2022/03/17	0	0.00	9	103.72	104.00	-9	27,192	-0.03%
2022/03/16	0.5	101.50	0	0.00	101.50	0.5	26,806	0.00%
2022/03/15	2	101.25	72	101.49	101.00	-70	26,458	-0.26%
2022/03/14	4	103.25	0	0.00	102.50	4	26,525	0.02%
2022/03/11	10	103.50	7	103.29	103.50	3	26,516	0.01%
2022/03/10	5	103.50	101	103.05	103.00	-96	26,500	-0.36%	大賣/
2022/03/09	100.3	101.95	0	0.00	101.50	100.3	26,385	0.38%
2022/03/08	10	101.45	20	100.75	101.50	-10	26,349	-0.04%
2022/03/07	22	103.00	8	102.56	102.50	14	25,720	0.05%
2022/03/04	1	104.50	4	105.00	105.00	-3	25,816	-0.01%
2022/03/03	24	105.00	1	105.00	104.50	23	25,972	0.09%
2022/03/02	1	104.50	0	0.00	104.50	1	26,143	0.00%
2022/03/01	0.2	104.50	1	104.50	104.50	-0.8	26,204	0.00%
2022/02/25	3.1	103.01	0	0.00	103.00	3.1	26,220	0.01%
2022/02/24	5.2	103.22	1	103.00	102.50	4.2	26,098	0.02%
2022/02/23	11	105.00	5	105.00	105.00	6	25,606	0.02%
2022/02/22	10	104.70	3	104.50	104.50	7	25,709	0.03%
2022/02/21	10	106.00	169	106.00	106.00	-159	25,784	-0.62%	大賣/鉅額交易
2022/02/18	35	105.50	0	0.00	105.50	35	25,924	0.14%
2022/02/17	2	105.50	1	105.50	106.00	1	25,998	0.00%
2022/02/16	0	105.00	0	0.00	105.50	0	26,003	0.00%
2022/02/15	0	104.00	0	0.00	104.00	0	26,223	0.00%
2022/02/11	5	105.00	0	0.00	106.00	5	26,318	0.02%
2022/02/10	1	106.50	0	0.00	106.50	1	26,440	0.00%
2022/02/09	1	105.50	48	106.01	106.50	-47	26,437	-0.18%
2022/02/08	3.1	104.07	8.4	105.26	105.50	-5.3	26,352	-0.02%
2022/02/07	32	103.45	12	103.46	103.00	20	25,826	0.08%
2022/01/26	9	102.61	0	0.00	102.00	9	25,471	0.04%
2022/01/25	518	102.56	9	102.94	103.00	509	25,257	2.02%	大買/鉅額交易
2022/01/24	4	103.38	3	103.00	103.00	1	25,076	0.00%
2022/01/21	209.1	102.48	3	102.33	102.00	206.1	24,727	0.83%	大買/鉅額交易
2022/01/20	1	103.50	0	0.00	103.00	1	24,415	0.00%
2022/01/19	1.1	103.50	1	104.00	103.50	0.1	24,199	0.00%
2022/01/18	0	0.00	2	104.00	103.50	-2	24,100	-0.01%
2022/01/17	4.1	103.75	1	104.00	103.50	3.1	24,204	0.01%
2022/01/14	10.1	103.45	0	0.00	103.50	10.1	24,181	0.04%
2022/01/13	8	105.19	1	105.00	105.50	7	24,050	0.03%
2022/01/12	2	104.00	1	105.00	104.50	1	24,214	0.00%
2022/01/11	175	104.73	0	0.00	104.50	175	24,338	0.72%	大買/鉅額交易
2022/01/10	44	105.20	0	0.00	104.50	44	24,605	0.18%
2022/01/07	42	106.81	2.2	106.59	106.50	39.8	24,846	0.16%
2022/01/06	9	107.39	3.6	107.06	107.00	5.4	24,497	0.02%
2022/01/05	48	107.90	49	108.74	109.00	-1	23,990	0.00%
2022/01/04	7	103.57	5	103.50	103.50	2	22,264	0.01%
2022/01/03	11	103.73	0	0.00	103.00	11	22,420	0.05%
2021/12/29	200	104.99	0	0.00	105.00	200	23,058	0.87%	大買/鉅額交易
2021/12/28	30	104.50	8.4	104.53	105.50	21.6	23,528	0.09%
2021/12/27	0.2	104.50	0	0.00	104.50	0.2	23,690	0.00%
2021/12/22	1	103.50	2.4	103.58	103.50	-1.4	24,599	-0.01%
2021/12/20	3.1	103.03	10	103.50	103.00	-6.9	24,788	-0.03%
2021/12/17	4.3	103.65	1.4	103.64	103.50	2.9	24,743	0.01%
2021/12/16	6	104.42	1	105.50	103.50	5	24,530	0.02%
2021/12/15	0	105.00	1	104.50	105.00	-1	24,606	0.00%
2021/12/14	1.5	104.50	3	104.50	104.50	-1.5	24,867	-0.01%
2021/12/13	2	105.00	0	0.00	104.50	2	24,882	0.01%
2021/12/10	0	105.00	0	0.00	105.00	0	25,648	0.00%
2021/12/09	2	105.51	0	0.00	106.00	2	25,628	0.01%
2021/12/08	4.1	105.63	0	0.00	105.00	4.1	25,632	0.02%
2021/12/07	1	105.50	3	106.00	106.00	-2	25,267	-0.01%
2021/12/03	0	0.00	5	106.00	105.00	-5	25,281	-0.02%
2021/12/02	1	105.00	4	105.88	105.00	-3	25,365	-0.01%
2021/12/01	1	105.50	6	103.58	105.50	-5	25,219	-0.02%
2021/11/30	1	104.50	5	104.50	103.50	-4	25,243	-0.02%
2021/11/29	11.1	103.59	2	102.50	103.50	9.1	24,913	0.04%
2021/11/26	9.3	103.90	0	0.00	103.50	9.3	24,820	0.04%
2021/11/25	1.1	105.05	1	105.50	105.00	0.1	24,927	0.00%
2021/11/24	39.3	105.27	0	0.00	105.50	39.3	24,868	0.16%
2021/11/23	3	106.33	0	0.00	106.00	3	24,601	0.01%
2021/11/19	11	106.86	1	107.50	106.50	10	24,384	0.04%
2021/11/18	0	0.00	6	107.00	107.00	-6	24,337	-0.02%
2021/11/17	5.1	107.41	0	0.00	107.00	5.1	24,205	0.02%
2021/11/16	0.1	108.50	2	108.50	108.00	-1.9	24,180	-0.01%
2021/11/15	1	109.47	7.1	109.21	108.00	-6.1	24,775	-0.02%
2021/11/12	5	108.50	0	0.00	109.00	5	24,877	0.02%
2021/11/11	1	107.50	30	108.50	107.50	-29	24,858	-0.12%
2021/11/10	0	109.00	2	109.00	109.00	-2	25,126	-0.01%
2021/11/09	0	0.00	3	107.67	108.00	-3	25,521	-0.01%
2021/11/08	4	107.25	1	107.50	107.50	3	25,431	0.01%
2021/11/05	10	107.55	50.2	108.00	109.00	-40.2	25,877	-0.16%
2021/11/04	3.3	108.02	0	0.00	108.00	3.3	26,297	0.01%
2021/11/03	0	0.00	1	108.00	107.50	-1	26,495	0.00%
2021/11/02	6	107.50	5	108.00	107.50	1	26,978	0.00%
2021/11/01	3.2	106.85	0	0.00	106.50	3.2	26,974	0.01%
2021/10/29	2	107.25	0.1	107.50	107.00	1.9	27,025	0.01%
2021/10/28	1	108.50	1	108.50	108.50	0	27,041	0.00%
2021/10/27	2	108.00	0	0.00	108.00	2	27,205	0.01%
2021/10/26	5	109.00	1	109.00	109.00	4	27,413	0.01%
2021/10/25	11	108.41	1	108.50	108.00	10	27,459	0.04%
2021/10/22	0	0.00	6	107.50	107.50	-6	27,653	-0.02%
2021/10/21	940	108.00	5	108.00	108.00	935	27,868	3.35%	大買/鉅額交易
2021/10/20	15	107.63	73	107.31	107.50	-58	27,916	-0.21%
2021/10/19	9.1	107.16	2	107.25	107.00	7.1	27,785	0.03%
2021/10/18	12	110.17	24.2	108.89	107.50	-12.2	28,334	-0.04%
2021/10/15	0	109.50	10	109.35	109.50	-10	28,682	-0.03%
2021/10/14	0	0.00	11	106.96	106.50	-11	28,303	-0.04%
2021/10/13	1.1	105.95	7	105.36	105.50	-5.9	28,537	-0.02%
2021/10/12	13	105.23	0	0.00	105.00	13	28,786	0.05%
2021/10/08	2	107.25	5	107.30	108.00	-3	29,185	-0.01%
2021/10/07	5.1	106.50	12.3	106.43	107.00	-7.2	29,179	-0.02%
2021/10/06	2	104.50	11	103.95	103.00	-9	29,150	-0.03%
2021/10/05	6.7	101.33	0	0.00	101.50	6.7	28,786	0.02%
2021/10/04	2	102.75	1	104.50	103.00	1	28,567	0.00%
2021/10/01	5	103.90	33	103.39	103.00	-28	28,543	-0.10%
2021/09/29	56.1	105.00	0	0.00	105.00	56.1	28,792	0.19%
2021/09/28	0.1	107.00	1	106.50	106.50	-0.9	29,592	0.00%
2021/09/27	2.5	107.84	0	0.00	107.50	2.5	29,497	0.01%
2021/09/24	13.3	107.76	0	0.00	107.50	13.3	29,530	0.05%
2021/09/23	2	106.75	2	106.50	106.50	0	29,793	0.00%
2021/09/22	2.1	106.27	0	0.00	107.00	2.1	29,774	0.01%
2021/09/17	21	108.98	0	0.00	108.50	21	29,528	0.07%
2021/09/16	5	108.00	13	108.04	107.50	-8	29,476	-0.03%
2021/09/15	3	109.33	12.2	109.33	108.50	-9.2	29,612	-0.03%
2021/09/14	3	107.00	0	0.00	107.50	3	29,019	0.01%
2021/09/13	12	106.54	0	0.00	106.50	12	29,065	0.04%
2021/09/10	4.1	107.88	0	0.00	108.00	4.1	29,390	0.01%
2021/09/09	6	106.83	2	107.00	107.00	4	29,660	0.01%
2021/09/08	4	107.63	0	0.00	107.50	4	29,623	0.01%
2021/09/07	4	108.63	0	0.00	108.50	4	29,547	0.01%
2021/09/06	9	112.28	10	112.50	111.00	-1	29,553	0.00%
2021/09/03	9.1	112.00	41.1	112.12	112.50	-32	29,849	-0.11%
2021/09/02	15	111.87	1	111.50	111.50	14	29,768	0.05%
2021/09/01	1.1	110.95	7	111.00	111.00	-5.9	29,654	-0.02%
2021/08/31	1	111.00	9	110.11	111.00	-8	29,587	-0.03%
2021/08/30	2	107.50	0	0.00	109.00	2	29,418	0.01%
2021/08/26	7.3	107.51	5	109.00	107.50	2.3	29,835	0.01%
2021/08/25	0.2	109.00	0	0.00	108.50	0.2	30,168	0.00%
2021/08/24	0.1	108.50	5	108.40	109.00	-4.9	30,304	-0.02%
2021/08/23	15	107.00	3	107.17	107.50	12	30,576	0.04%
2021/08/20	1.2	104.17	4	104.38	104.50	-2.8	30,649	-0.01%
2021/08/19	10.1	104.00	1	103.00	103.00	9.1	31,163	0.03%
2021/08/18	0	0.00	1	105.50	107.00	-1	30,717	0.00%
2021/08/17	7	107.07	5	107.50	106.50	2	31,031	0.01%
2021/08/16	1	107.51	8	107.38	107.50	-7	31,124	-0.02%
2021/08/13	1.1	109.48	5	109.10	109.00	-4	31,441	-0.01%
2021/08/12	1.2	109.50	1	109.00	109.00	0.2	31,378	0.00%
2021/08/11	10.1	106.80	3	107.50	109.00	7.1	31,859	0.02%
2021/08/10	7	109.29	0	0.00	108.50	7	32,440	0.02%
2021/08/06	2	112.00	1	111.50	112.50	1	33,684	0.00%
2021/08/05	0	0.00	2	111.25	112.00	-2	34,169	-0.01%
2021/08/04	1	112.00	12	112.00	112.00	-11	36,329	-0.03%
2021/08/03	5	111.20	21	111.71	111.50	-16	37,309	-0.04%
2021/08/02	12.1	110.81	5	112.20	113.00	7.1	37,640	0.02%
2021/07/30	1.1	110.07	0	0.00	110.00	1.1	38,246	0.00%
2021/07/29	0	0.00	2	111.00	111.00	-2	38,400	-0.01%
2021/07/28	5.1	109.23	35	110.40	110.50	-29.9	39,142	-0.08%
2021/07/27	2	111.75	22	111.45	111.50	-20	40,042	-0.05%
2021/07/26	5.1	109.72	21	110.21	110.00	-15.9	40,774	-0.04%
2021/07/23	4	111.25	1	111.50	110.50	3	40,978	0.01%
2021/07/22	5	110.50	38.1	110.62	110.50	-33.1	41,267	-0.08%
2021/07/21	92.1	114.43	8	112.50	112.50	84.1	41,185	0.20%
2021/07/20	23	114.83	6	114.58	114.50	17	40,817	0.04%
2021/07/19	42.5	117.32	0	0.00	116.50	42.5	41,033	0.10%
2021/07/16	14	118.43	16.1	118.66	119.50	-2.1	41,627	-0.01%
2021/07/15	9.1	119.32	5	118.80	119.50	4.1	41,646	0.01%
2021/07/14	0	0.00	2.4	116.75	116.00	-2.4	41,038	-0.01%
2021/07/13	2	117.00	16	116.28	116.50	-14	41,122	-0.03%
2021/07/12	1	115.50	3	115.00	115.00	-2	41,396	0.00%
2021/07/09	31	113.81	4	113.88	114.00	27	41,770	0.06%
2021/07/08	73	115.00	0	0.00	115.50	73	42,184	0.17%
2021/07/07	20	115.48	21	115.33	115.00	-1	42,614	0.00%
2021/07/06	11	116.00	7	115.93	116.50	4	43,302	0.01%
2021/07/05	2.5	114.60	30	114.77	117.00	-27.5	43,911	-0.06%
2021/07/02	4	111.50	3	112.00	111.50	1	43,223	0.00%
2021/07/01	5.1	111.90	20.5	112.02	112.00	-15.4	43,510	-0.04%
2021/06/30	4	112.88	9	112.94	112.00	-5	43,940	-0.01%
2021/06/29	2	112.00	25.2	111.72	111.50	-23.2	45,039	-0.05%
2021/06/28	8	112.06	4	112.12	111.50	4	46,909	0.01%
2021/06/25	6.1	113.65	10	114.15	113.00	-3.9	47,286	-0.01%
2021/06/24	13	113.38	17.1	112.56	113.00	-4.1	47,379	-0.01%
2021/06/23	27.1	110.79	3	110.67	111.50	24.1	47,741	0.05%
2021/06/22	2	109.25	2	109.25	108.50	0	48,354	0.00%
2021/06/21	11	109.32	17	109.09	108.50	-6	49,335	-0.01%
2021/06/18	10.1	111.91	0	0.00	111.50	10.1	50,635	0.02%
2021/06/17	9.1	110.56	9.5	111.97	113.00	-0.5	51,947	0.00%
2021/06/16	8	111.94	6	112.58	111.50	2	54,351	0.00%
2021/06/15	1	113.00	2	112.50	113.00	-1	56,251	0.00%
2021/06/11	10	113.75	4	113.50	113.50	6	58,242	0.01%
2021/06/10	2.1	110.76	0	0.00	110.50	2.1	59,189	0.00%
2021/06/09	2	109.75	0	0.00	109.50	2	60,027	0.00%
2021/06/08	3	110.50	2	111.00	110.50	1	61,243	0.00%
2021/06/07	2.1	111.24	5	111.20	110.50	-3	62,197	0.00%
2021/06/04	3.1	110.50	4	110.50	112.00	-0.9	62,654	0.00%
2021/06/03	2	111.25	9	111.56	111.00	-7	62,906	-0.01%
2021/06/02	17.1	111.94	1	112.00	112.00	16.1	63,414	0.03%
2021/06/01	0	0.00	2	114.25	114.50	-2	64,306	0.00%
2021/05/31	2	112.75	13.1	112.65	113.50	-11.1	65,255	-0.02%
2021/05/28	2	111.00	0	0.00	111.00	2	66,126	0.00%
2021/05/27	9	108.89	2	109.00	109.50	7	66,575	0.01%
2021/05/26	0.1	111.00	1	111.50	111.50	-1	67,559	0.00%
2021/05/25	4.1	112.25	10	111.85	112.00	-6	69,013	-0.01%
2021/05/24	3	108.33	1	109.00	109.50	2	69,079	0.00%
2021/05/21	0.1	108.00	12	108.67	109.50	-11.9	69,408	-0.02%
2021/05/20	0	0.00	8	106.13	106.00	-8	69,516	-0.01%
2021/05/19	8	104.94	4	104.75	105.00	4	70,236	0.01%
2021/05/18	6	103.08	20.1	104.38	107.00	-14.1	70,231	-0.02%
2021/05/17	525.1	98.29	10	100.18	98.20	515.1	70,387	0.73%	大買/鉅額交易
2021/05/14	6	104.83	23	104.65	104.50	-17	70,236	-0.02%
2021/05/13	18	102.04	17	101.88	103.00	1	70,571	0.00%
2021/05/12	32.1	102.44	71	102.47	102.00	-39	70,334	-0.06%
2021/05/11	40.4	108.45	41	107.39	107.00	-0.6	69,233	0.00%
2021/05/10	23	114.67	6	113.42	113.00	17	69,994	0.02%
2021/05/07	18.1	115.58	18	116.69	117.50	0.1	72,312	0.00%
2021/05/06	18	111.72	13	112.15	112.50	5	73,359	0.01%
2021/05/05	7	111.07	24	110.21	110.00	-17	74,195	-0.02%
2021/05/04	51.1	108.79	6.2	109.03	108.50	44.9	75,249	0.06%
2021/05/03	27	114.00	68	112.61	112.50	-41	76,133	-0.05%
2021/04/29	37.8	117.02	1	117.50	116.00	36.8	78,603	0.05%
2021/04/28	26.2	117.29	5	117.90	117.00	21.2	79,282	0.03%
2021/04/27	10	118.70	9	120.11	118.50	1	80,842	0.00%
2021/04/26	25	117.96	12	118.08	117.50	13	81,368	0.02%
2021/04/23	7	118.14	6	118.92	119.00	1	82,262	0.00%
2021/04/22	30.2	118.87	2	120.00	117.50	28.2	84,441	0.03%
2021/04/21	36.1	120.06	25	120.20	120.00	11.1	88,574	0.01%
2021/04/20	1	121.50	0	0.00	122.00	1	89,305	0.00%
2021/04/19	34	122.18	15	122.10	121.50	19	90,633	0.02%
2021/04/16	22	122.75	12	123.21	123.50	10	91,260	0.01%
2021/04/15	8	120.25	0	0.00	121.00	8	92,273	0.01%
2021/04/14	9	121.06	2	120.50	121.50	7	93,500	0.01%
2021/04/13	3	122.00	43	122.02	122.50	-40	96,281	-0.04%
2021/04/12	30	121.10	6	121.42	120.50	24	99,322	0.02%
2021/04/09	25.3	120.87	12	121.00	120.00	13.3	102,027	0.01%
2021/04/08	3	122.00	1.1	122.50	122.50	1.9	101,224	0.00%
2021/04/07	3	123.17	0	0.00	123.50	3	101,243	0.00%
2021/04/06	2	122.75	2	123.50	122.50	0	101,439	0.00%
2021/04/01	57.2	122.08	46	122.02	121.50	11.2	101,864	0.01%
2021/03/31	68.5	124.71	43	124.21	124.00	25.5	102,143	0.02%
2021/03/30	20.1	129.50	45	129.56	129.50	-24.9	100,661	-0.02%
2021/03/29	16.1	127.85	60	128.13	128.50	-44	100,823	-0.04%
2021/03/26	47	127.00	21	127.48	126.50	26	101,700	0.03%
2021/03/25	9.1	127.50	21.1	127.23	126.50	-12	101,299	-0.01%
2021/03/24	58	128.03	33	130.89	128.00	25	100,686	0.02%
2021/03/23	39	131.69	23.1	130.92	130.50	15.9	99,806	0.02%
2021/03/22	15	128.97	105.4	126.06	130.00	-90.4	98,701	-0.09%	大賣/
2021/03/19	90	124.05	12	124.46	123.50	78	97,546	0.08%
2021/03/18	25.2	129.89	57.8	129.70	129.50	-32.6	95,637	-0.03%
2021/03/17	73	126.34	164.1	125.25	126.00	-91.1	94,357	-0.10%	大賣/
2021/03/16	47	122.68	29	122.83	123.00	18	92,873	0.02%
2021/03/15	8.1	119.63	14	120.00	121.00	-5.9	92,452	-0.01%
2021/03/12	139	119.42	88.1	119.40	120.00	50.9	93,263	0.05%	大買/
2021/03/11	57	117.42	8.3	117.06	117.00	48.7	94,385	0.05%
2021/03/10	2	115.50	3.7	115.90	115.50	-1.7	93,926	0.00%
2021/03/09	2.1	113.24	55	113.36	115.00	-52.9	93,640	-0.06%
2021/03/08	6	115.17	21	114.95	113.50	-15	93,481	-0.02%
2021/03/05	26.1	115.38	5.1	114.42	115.00	21	92,985	0.02%
2021/03/04	2	113.50	0	0.00	114.50	2	92,545	0.00%
2021/03/03	0.1	115.50	51	115.00	115.50	-51	91,575	-0.06%
2021/03/02	13.2	113.95	0	0.00	112.00	13.2	90,689	0.01%
2021/02/26	24	113.83	11	112.05	112.00	13	90,179	0.01%
2021/02/25	10.1	116.00	38.1	115.49	116.50	-27.9	88,553	-0.03%
2021/02/24	7.1	112.97	5	113.00	110.50	2.1	87,097	0.00%
2021/02/23	30.1	110.10	2	111.01	111.50	28.1	86,598	0.03%
2021/02/22	35	112.27	8	111.88	111.00	27	86,137	0.03%
2021/02/19	14.2	110.07	66.4	110.24	110.00	-52.2	85,645	-0.06%
2021/02/18	28	113.46	20	113.58	113.00	8	84,850	0.01%
2021/02/17	31.1	114.10	12	114.13	114.00	19.1	84,908	0.02%
2021/02/05	44.8	115.09	18	114.89	113.50	26.8	83,928	0.03%
2021/02/04	15	114.27	49	113.81	114.00	-34	83,134	-0.04%
2021/02/03	47	117.12	45	116.07	116.50	2	82,680	0.00%
2021/02/02	37	116.74	31	115.81	116.50	6	82,107	0.01%
2021/02/01	35.1	112.06	21	111.00	113.00	14.1	81,389	0.02%
2021/01/29	87.2	114.99	14.6	115.23	111.50	72.7	79,640	0.09%
2021/01/28	17	118.97	14	118.61	118.50	3	76,874	0.00%
2021/01/27	10.1	123.10	268.5	123.43	123.00	-258.4	75,136	-0.34%	大賣/鉅額交易
2021/01/26	271	122.35	42	121.10	122.00	229	73,916	0.31%	大買/鉅額交易
2021/01/25	26.2	120.41	72	121.82	123.00	-45.8	72,070	-0.06%
2021/01/22	57.3	119.84	226.9	119.63	121.50	-169.6	70,174	-0.24%	大賣/鉅額交易
2021/01/21	7	116.57	45	116.36	117.00	-38	67,021	-0.06%
2021/01/20	20.1	116.79	143	116.40	114.50	-122.9	66,129	-0.19%	大賣/鉅額交易
2021/01/19	865	116.00	73.3	115.79	115.00	791.7	64,197	1.23%	大買/鉅額交易
2021/01/18	23.1	113.41	49.8	112.58	114.00	-26.6	63,005	-0.04%
2021/01/15	54.6	115.92	31.9	115.81	115.50	22.8	61,737	0.04%
2021/01/14	118	114.57	138.3	113.54	116.00	-20.3	59,302	-0.03%	大買/大賣/
2021/01/13	17	105.76	14	105.82	106.50	3	54,542	0.01%
2021/01/12	54	103.56	21.4	103.99	104.00	32.6	53,983	0.06%
2021/01/11	15	106.97	43	107.30	107.50	-28	53,647	-0.05%
2021/01/08	10.3	107.62	30	107.40	108.00	-19.7	53,291	-0.04%
2021/01/07	33	107.11	18	106.60	107.00	15	51,832	0.03%
2021/01/06	65.1	105.66	73.8	105.60	105.00	-8.7	50,561	-0.02%
2021/01/05	101	103.50	87.2	103.41	104.00	13.8	47,274	0.03%	大買/
2021/01/04	86.6	97.38	83.1	96.48	99.90	3.5	44,037	0.01%
2020/12/31	2.1	91.70	56	91.78	92.00	-54	40,427	-0.13%
2020/12/30	2	90.80	12	90.95	91.60	-10	40,179	-0.02%
2020/12/29	7	90.66	23	90.51	90.40	-16	39,796	-0.04%
2020/12/28	9	92.03	30	92.32	91.80	-21	39,355	-0.05%
2020/12/25	16	91.77	57.1	91.58	91.80	-41.1	38,556	-0.11%
2020/12/24	1,110	89.51	42.4	89.54	89.60	1,067.6	37,188	2.87%	大買/鉅額交易
2020/12/23	59	88.83	11.1	88.77	88.80	47.9	37,032	0.13%
2020/12/22	3.2	88.59	28.8	89.19	87.70	-25.6	36,732	-0.07%
2020/12/21	11	87.90	2	87.50	88.00	9	36,124	0.02%
2020/12/18	2	87.60	2	87.90	87.70	0	35,941	0.00%
2020/12/17	2	87.90	1	88.00	87.80	1	35,866	0.00%
2020/12/16	21	87.84	320.2	87.70	88.20	-299.2	35,716	-0.84%	大賣/鉅額交易
2020/12/15	65	87.58	2	86.80	87.10	63	35,463	0.18%
2020/12/14	2	88.20	9	88.74	87.70	-7	35,162	-0.02%
2020/12/11	17.6	87.13	10	86.90	87.60	7.6	34,666	0.02%
2020/12/10	38.2	87.81	12	87.28	87.70	26.2	33,930	0.08%
2020/12/09	3	88.53	20.6	88.71	89.00	-17.6	33,480	-0.05%
2020/12/08	25	88.18	31.1	88.06	87.60	-6.1	32,621	-0.02%
2020/12/07	32	86.61	120	85.88	87.90	-88	31,140	-0.28%	大賣/
2020/12/04	19	82.92	19	83.07	82.90	0	28,798	0.00%
2020/12/03	15	82.00	2	82.10	82.00	13	28,368	0.05%
2020/12/02	31	82.65	1	82.50	82.70	30	28,204	0.11%
2020/12/01	1	82.40	6	82.60	82.90	-5	28,227	-0.02%
2020/11/30	3	82.70	0	0.00	82.30	3	28,504	0.01%
2020/11/27	0.5	82.60	0	0.00	82.60	0.5	27,917	0.00%
2020/11/26	1	82.80	6	82.83	83.00	-5	27,869	-0.02%
2020/11/25	1	81.90	2	82.10	82.00	-1	27,823	0.00%
2020/11/24	42	82.34	0	0.00	82.00	42	27,853	0.15%
2020/11/23	0	0.00	3	82.80	82.90	-3	27,877	-0.01%
2020/11/20	0	0.00	2	82.30	82.50	-2	27,738	-0.01%
2020/11/19	2	82.70	43	82.65	82.90	-41	27,618	-0.15%
2020/11/18	0	0.00	5.6	83.07	83.20	-5.6	27,595	-0.02%
2020/11/17	27	82.83	1	83.20	83.00	26	27,491	0.09%
2020/11/16	2,404.1	82.48	66.6	82.44	82.60	2,337.5	27,885	8.38%	大買/鉅額交易
2020/11/13	2	81.35	1	81.70	81.40	1	27,577	0.00%
2020/11/12	1	81.50	23	81.30	81.90	-22	27,494	-0.08%
2020/11/11	2.1	80.81	9.2	81.17	81.60	-7.2	27,213	-0.03%
2020/11/10	1	80.80	3	80.73	80.80	-2	27,174	-0.01%
2020/11/09	2	80.75	23	80.85	81.20	-21	28,235	-0.07%
2020/11/06	0	0.00	12.2	79.62	79.70	-12.2	28,321	-0.04%
2020/11/05	0	0.00	2	79.05	79.00	-2	28,488	-0.01%
2020/11/04	0	0.00	4	78.83	78.80	-4	29,073	-0.01%
2020/11/02	0	0.00	7	78.09	78.30	-7	29,432	-0.02%
2020/10/30	4.1	77.61	3	77.77	77.50	1.1	29,600	0.00%
2020/10/29	12	77.08	0	0.00	78.00	12	29,550	0.04%
2020/10/28	7	79.00	34	78.75	78.30	-27	30,059	-0.09%
2020/10/27	4	79.65	2	79.80	80.00	2	30,234	0.01%
2020/10/26	3	80.23	1	80.70	80.20	2	30,632	0.01%
2020/10/23	15	80.83	7	80.67	80.70	8	31,049	0.03%
2020/10/22	1	80.80	10	80.53	80.80	-9	32,073	-0.03%
2020/10/21	36	81.01	17	80.53	80.40	19	32,779	0.06%
2020/10/20	10	81.11	7	81.50	81.40	3	33,058	0.01%
2020/10/19	44	81.28	21	80.74	81.30	23	33,610	0.07%
2020/10/16	7	79.24	14	79.24	78.60	-7	33,408	-0.02%
2020/10/15	3	77.90	4	78.20	78.10	-1	33,847	0.00%
2020/10/14	7.1	78.17	46	78.24	78.00	-38.9	34,602	-0.11%
2020/10/13	5.1	78.30	0	0.00	78.90	5.1	34,800	0.01%
2020/10/12	20.1	78.40	2	78.50	78.70	18.1	35,259	0.05%
2020/10/08	5	77.70	0	0.00	78.00	5	35,425	0.01%
2020/10/07	4	77.45	0	0.00	77.40	4	35,744	0.01%
2020/10/06	11	77.81	0	0.00	77.80	11	36,066	0.03%
2020/10/05	0	0.00	6	77.97	77.70	-6	36,653	-0.02%
2020/09/30	5	77.54	26.1	77.89	77.40	-21.1	37,159	-0.06%
2020/09/29	4	77.53	18	78.06	77.00	-14	37,455	-0.04%
2020/09/28	0	0.00	2	76.55	76.90	-2	37,793	-0.01%
2020/09/25	29	74.35	0	0.00	74.30	29	38,001	0.08%
2020/09/24	16	75.23	1	75.10	75.00	15	38,076	0.04%
2020/09/23	11.1	76.81	6.4	76.91	76.70	4.7	37,687	0.01%
2020/09/22	4	76.70	2	77.00	76.80	2	38,132	0.01%
2020/09/21	1	77.40	5	77.60	77.40	-4	38,706	-0.01%
2020/09/18	0.2	78.00	0	0.00	77.60	0.2	40,000	0.00%
2020/09/17	514	78.89	0	0.00	78.10	514	40,947	1.26%	大買/鉅額交易
2020/09/16	4	78.77	0	0.00	78.80	4	41,362	0.01%
2020/09/15	1	79.20	1	79.20	79.10	0	41,339	0.00%
2020/09/14	1	78.80	39	79.15	79.40	-38	41,646	-0.09%
2020/09/11	0	0.00	3	78.43	78.50	-3	41,491	-0.01%
2020/09/10	0	0.00	15	78.47	78.50	-15	41,523	-0.04%
2020/09/09	2	76.80	12	77.28	77.90	-10	41,410	-0.02%
2020/09/08	1	77.70	7	77.70	77.50	-6	41,473	-0.01%
2020/09/07	6	77.07	27	77.29	77.30	-21	41,611	-0.05%
2020/09/04	32.6	76.93	20	76.97	76.90	12.6	41,954	0.03%
2020/09/03	39	78.28	11	78.75	77.70	28	41,789	0.07%
2020/09/02	3	77.30	1	77.70	77.80	2	41,734	0.00%
2020/09/01	12	76.68	1	76.90	77.00	11	42,211	0.03%
2020/08/31	51	77.58	0	0.00	76.90	51	42,474	0.12%
2020/08/28	13.3	77.59	0	0.00	77.50	13.3	42,692	0.03%
2020/08/27	1	78.20	2	77.70	77.50	-1	42,988	0.00%
2020/08/26	1	78.30	0	0.00	78.20	1	43,281	0.00%
2020/08/25	9	78.18	1	78.10	78.30	8	43,441	0.02%
2020/08/24	3	77.87	1	78.20	77.60	2	43,891	0.00%
2020/08/21	4	78.00	3.1	77.85	78.20	0.9	43,964	0.00%
2020/08/20	36	77.43	35	78.44	77.10	1	43,929	0.00%
2020/08/19	4.1	79.47	4	79.98	79.30	0.1	43,368	0.00%
2020/08/18	1	79.60	1	80.10	79.80	0	43,283	0.00%
2020/08/17	4.1	80.32	11	80.39	80.20	-6.9	43,604	-0.02%
2020/08/14	24	80.18	10	80.17	80.40	14	43,618	0.03%
2020/08/13	17	79.45	34	80.73	79.50	-17	43,559	-0.04%
2020/08/12	6	81.18	9.1	81.00	81.40	-3.1	42,948	-0.01%
2020/08/11	7	80.07	11.6	80.08	79.80	-4.6	43,139	-0.01%
2020/08/10	2	79.85	26.1	80.30	80.50	-24.1	43,407	-0.06%
2020/08/07	14	79.30	2	79.00	78.30	12	43,275	0.03%
2020/08/06	1	78.80	10	79.22	79.00	-9	43,625	-0.02%
2020/08/05	1	78.00	22	77.95	77.90	-21	43,829	-0.05%
2020/08/04	5	77.78	35	78.01	78.10	-30	44,340	-0.07%
2020/08/03	39	77.83	0	0.00	77.10	39	44,597	0.09%
2020/07/31	16	78.50	13	79.12	78.40	3	44,108	0.01%
2020/07/30	6	78.03	3	77.77	78.00	3	43,832	0.01%
2020/07/29	28	78.31	17	78.45	78.00	11	43,666	0.03%
2020/07/28	31	79.56	23.1	80.75	78.40	8	43,848	0.02%
2020/07/27	26	78.67	49	78.25	78.00	-23	43,342	-0.05%
2020/07/24	43	80.65	36	80.57	80.00	7	42,760	0.02%
2020/07/23	29	81.72	16	82.06	82.10	13	42,348	0.03%
2020/07/22	14	85.53	10	85.50	85.90	4	41,517	0.01%
2020/07/21	22.1	85.44	23	85.50	85.30	-0.9	40,594	0.00%
2020/07/20	126	86.27	16	86.15	86.80	110	39,798	0.28%	大買/鉅額交易
2020/07/17	20.1	88.30	15	88.26	88.00	5.1	39,066	0.01%
2020/07/16	11.4	87.01	33	87.59	87.60	-21.6	39,095	-0.06%
2020/07/15	14	86.83	7	87.06	86.60	7	38,790	0.02%
2020/07/14	8	86.55	10	86.83	86.30	-2	39,163	-0.01%
2020/07/13	20.2	86.20	7	86.21	86.70	13.2	39,298	0.03%
2020/07/10	19	85.64	16	85.80	84.80	3	39,392	0.01%
2020/07/09	26	86.98	1	87.30	86.20	25	39,134	0.06%
2020/07/08	2	86.80	21	86.80	87.00	-19	38,728	-0.05%
2020/07/07	7	86.37	33	87.09	87.00	-26	38,430	-0.07%
2020/07/06	1,379	86.52	7	86.44	86.40	1,372	38,484	3.57%	大買/鉅額交易
2020/07/03	29	85.60	6	85.22	85.30	23	39,251	0.06%
2020/07/02	2	85.50	17	85.93	86.00	-15	39,318	-0.04%
2020/07/01	6	86.88	33	86.09	85.90	-27	39,567	-0.07%
2020/06/30	16	86.05	17.6	86.20	86.30	-1.6	39,234	0.00%
2020/06/29	6	84.05	29	84.30	85.20	-23	38,911	-0.06%
2020/06/24	8	83.05	39.8	82.76	83.50	-31.8	37,861	-0.08%
2020/06/23	12	80.24	7	79.84	80.20	5	37,387	0.01%
2020/06/22	32	78.49	1.1	78.90	78.90	30.9	37,269	0.08%
2020/06/19	3	78.40	1	78.50	78.80	2	37,883	0.01%
2020/06/18	1	77.90	2	78.60	78.50	-1	37,988	0.00%
2020/06/17	9	78.44	1.3	78.75	78.20	7.7	38,713	0.02%
2020/06/16	14	78.27	26	78.19	78.40	-12	40,122	-0.03%
2020/06/15	3	77.13	51	77.11	77.00	-48	41,533	-0.12%
2020/06/12	13	77.70	57	77.93	78.00	-44	42,349	-0.10%
2020/06/11	107	79.96	6.9	79.04	78.60	100.1	42,992	0.23%	大買/
2020/06/10	11	79.71	15	79.68	79.90	-4	43,388	-0.01%
2020/06/09	5.2	79.52	7	79.47	79.50	-1.8	44,767	0.00%
2020/06/08	2	79.45	20	79.42	79.70	-18	45,559	-0.04%
2020/06/05	0	0.00	24	78.17	78.50	-24	45,175	-0.05%
2020/06/04	3	78.37	14	78.14	78.40	-11	45,232	-0.02%
2020/06/03	0	0.00	22	78.15	78.10	-22	45,254	-0.05%
2020/06/02	24.3	77.09	15	77.03	77.10	9.3	45,186	0.02%
2020/06/01	0	0.00	24	76.50	76.20	-24	45,106	-0.05%
2020/05/29	10	74.70	2	75.20	75.80	8	45,158	0.02%
2020/05/28	7	75.76	9	75.38	75.30	-2	44,994	0.00%
2020/05/27	0.5	75.40	2	75.20	75.30	-1.5	45,453	0.00%
2020/05/26	12	74.83	14	74.93	74.80	-2	45,969	0.00%
2020/05/25	11	73.30	1	73.40	73.60	10	46,216	0.02%
2020/05/22	21	73.93	0	74.00	73.60	21	46,552	0.05%
2020/05/21	26	74.72	2	74.70	74.70	24	46,325	0.05%
2020/05/20	23	74.66	2.2	74.90	74.50	20.8	46,417	0.04%
2020/05/19	15	75.20	1	75.80	74.80	14	46,489	0.03%
2020/05/18	45	75.86	7	75.27	75.00	38	46,100	0.08%
2020/05/15	57.1	77.61	47	77.39	77.10	10.1	45,526	0.02%
2020/05/14	17.2	78.27	20.6	78.25	78.20	-3.4	45,023	-0.01%
2020/05/13	7	78.34	11	78.54	78.80	-4	44,680	-0.01%
2020/05/12	37	77.55	4	77.65	77.30	33	44,565	0.07%
2020/05/11	19	78.71	43.1	78.10	78.90	-24.1	44,747	-0.05%
2020/05/08	0	0.00	6.1	76.35	76.20	-6.1	44,242	-0.01%
2020/05/07	0	0.00	9.1	75.26	75.20	-9.1	44,308	-0.02%
2020/05/05	4	74.40	10	74.00	74.10	-6	44,492	-0.01%
2020/05/04	23	74.42	0	0.00	74.50	23	44,768	0.05%
2020/04/30	0	0.00	23	76.47	77.00	-23	44,694	-0.05%
2020/04/29	10	75.80	13	75.83	75.60	-3	44,975	-0.01%
2020/04/28	11	74.99	1	75.10	75.20	10	45,609	0.02%
2020/04/27	0	0.00	9	74.90	74.90	-9	47,798	-0.02%
2020/04/24	1	74.00	3	74.00	73.80	-2	47,910	0.00%
2020/04/23	1.1	74.49	2	74.60	74.00	-1	48,896	0.00%
2020/04/22	12.8	72.91	1	73.60	73.90	11.8	48,768	0.02%
2020/04/21	11	74.27	6	74.12	73.50	5	48,703	0.01%
2020/04/20	24	76.07	1	75.40	76.20	23	48,171	0.05%
2020/04/17	14.1	75.56	55.6	75.93	75.80	-41.5	48,024	-0.09%
2020/04/16	11	74.32	34	74.58	74.00	-23	47,392	-0.05%
2020/04/15	12	74.30	56	74.79	74.10	-44	47,157	-0.09%
2020/04/14	71	74.02	1.1	74.03	74.40	69.9	47,387	0.15%
2020/04/13	13	73.38	0	0.00	73.10	13	47,485	0.03%
2020/04/10	5	73.72	3.2	73.63	73.90	1.8	47,506	0.00%
2020/04/09	36	75.11	10	73.91	74.00	26	47,817	0.05%
2020/04/08	23	73.65	22.7	74.16	75.00	0.3	47,242	0.00%
2020/04/07	7	70.94	0	0.00	71.20	7	45,981	0.02%
2020/04/06	1	69.90	4	69.90	70.20	-3	45,466	-0.01%
2020/04/01	2	70.10	1	70.20	70.00	1	44,975	0.00%
2020/03/30	6	69.72	5	70.18	70.00	1	44,283	0.00%
2020/03/27	15	71.50	3	71.27	70.10	12	43,919	0.03%
2020/03/26	3.1	70.90	1	71.30	71.00	2.1	43,204	0.00%
2020/03/25	0	0.00	18	71.77	71.40	-18	43,208	-0.04%
2020/03/24	2	69.70	22	69.64	69.40	-20	42,793	-0.05%
2020/03/23	6	67.70	5	67.70	67.50	1	43,074	0.00%
2020/03/20	34	69.59	15	69.68	70.80	19	42,561	0.04%
2020/03/19	39	67.78	32.4	68.14	66.30	6.6	41,412	0.02%
2020/03/18	22	70.52	5	70.32	70.00	17	40,185	0.04%
2020/03/17	16.4	70.58	3	71.10	70.60	13.3	39,472	0.03%
2020/03/16	65.2	72.70	5	71.52	71.10	60.2	38,858	0.16%
2020/03/13	120.1	70.24	38	70.91	74.60	82.1	38,007	0.22%	大買/
2020/03/12	34	75.88	114	74.89	74.70	-80	36,846	-0.22%	大賣/
2020/03/11	3	78.90	12	79.78	78.60	-9	35,761	-0.03%
2020/03/10	17.2	78.94	6	79.40	79.40	11.2	35,582	0.03%
2020/03/09	8.4	79.52	7.2	79.46	79.10	1.2	35,358	0.00%
2020/03/06	5	81.10	0	0.00	80.80	5	35,166	0.01%
2020/03/05	5	82.90	27	83.32	82.70	-22	35,040	-0.06%
2020/03/04	0	0.00	30	81.50	81.70	-30	35,049	-0.09%
2020/03/03	25	81.11	22	81.47	81.00	3	34,888	0.01%
2020/03/02	15	79.33	12.9	79.64	79.20	2.1	34,638	0.01%
2020/02/27	19	80.44	0	0.00	80.30	19	34,937	0.05%
2020/02/26	74	81.40	17	82.06	81.10	57	34,982	0.16%
2020/02/25	16	80.71	16	81.74	82.30	0	34,763	0.00%
2020/02/24	0.1	80.90	20	80.72	80.70	-19.9	34,847	-0.06%
2020/02/21	17	82.06	6	81.83	81.70	11	35,036	0.03%
2020/02/20	14	83.01	2	83.20	82.80	12	36,338	0.03%
2020/02/19	16	83.52	13	84.14	83.80	3	36,346	0.01%
2020/02/18	22	83.67	0	0.00	83.40	22	36,642	0.06%
2020/02/17	6	83.95	60	83.91	83.90	-54	37,750	-0.14%
2020/02/14	4	84.93	0	0.00	84.90	4	38,341	0.01%
2020/02/13	57	85.49	20	85.80	84.70	37	39,439	0.09%
2020/02/12	71	84.61	19.1	84.20	85.50	52	40,708	0.13%
2020/02/11	10	82.90	187.8	82.91	82.90	-177.8	41,559	-0.43%	大賣/鉅額交易
2020/02/10	156	82.08	102	80.53	82.00	54	42,608	0.13%	大買/大賣/
2020/02/07	2	82.85	2	82.95	82.90	0	43,602	0.00%
2020/02/06	130	83.30	19	82.85	83.60	111	45,059	0.25%	大買/鉅額交易
2020/02/05	2	81.95	0	0.00	82.20	2	46,922	0.00%
2020/02/04	12	83.14	3	83.37	82.20	9	48,200	0.02%
2020/02/03	269.1	81.29	4	81.83	82.20	265.1	48,094	0.55%	大買/鉅額交易
2020/01/31	17	83.33	6	83.65	83.20	11	47,505	0.02%
2020/01/30	48.5	84.11	174	83.16	83.10	-125.5	47,070	-0.27%	大賣/鉅額交易
2020/01/20	3	92.27	6	93.02	92.30	-3	44,925	-0.01%
2020/01/17	1	92.30	45.1	92.14	92.30	-44.1	44,926	-0.10%
2020/01/16	1	89.70	11	90.18	90.00	-10	44,307	-0.02%
2020/01/15	1	89.90	5	90.08	89.90	-4	45,467	-0.01%
2020/01/14	3	90.00	4	89.93	90.00	-1	46,469	0.00%
2020/01/13	6	89.55	12	88.90	89.60	-6	46,698	-0.01%
2020/01/10	0	0.00	16	88.38	89.00	-16	47,630	-0.03%
2020/01/09	12	87.49	0.2	87.10	87.10	11.8	48,452	0.02%
2020/01/08	24	87.00	2	87.60	86.50	22	48,573	0.05%
2020/01/07	22	89.55	48.5	88.94	89.10	-26.5	48,302	-0.05%
2020/01/06	3	90.67	20	90.90	90.50	-17	48,395	-0.04%
2020/01/03	1	91.60	3	91.80	91.60	-2	48,271	0.00%
2020/01/02	22	91.25	2.9	90.74	90.80	19.1	48,116	0.04%
2019/12/31	4	90.95	0	0.00	90.80	4	48,193	0.01%
2019/12/30	0	0.00	5	91.34	90.90	-5	48,265	-0.01%
2019/12/27	50	91.60	2	91.60	91.50	48	48,462	0.10%
2019/12/26	1	90.90	3	90.80	90.80	-2	48,560	0.00%
2019/12/25	2	91.00	2	90.95	91.00	0	49,146	0.00%
2019/12/24	0	0.00	3	91.10	90.90	-3	49,384	-0.01%
2019/12/23	0	0.00	1	91.40	91.50	-1	49,552	0.00%
2019/12/20	1	92.00	6	91.45	91.10	-5	49,578	-0.01%
2019/12/19	7	91.40	34	91.56	92.20	-27	49,260	-0.05%
2019/12/18	124	92.55	34.5	92.55	92.40	89.5	48,958	0.18%	大買/
2019/12/17	1	91.20	5.6	91.20	91.60	-4.6	48,539	-0.01%
2019/12/16	5	91.78	2.4	91.53	91.60	2.6	48,561	0.01%
2019/12/13	3	91.27	45	91.20	91.00	-42	48,552	-0.09%
2019/12/12	0	0.00	25	91.86	91.00	-25	48,727	-0.05%
2019/12/11	83	90.84	43	91.00	91.30	40	48,865	0.08%
2019/12/10	6	90.35	56	90.38	90.30	-50	49,354	-0.10%
2019/12/09	0	0.00	18.2	91.14	91.00	-18.2	49,715	-0.04%
2019/12/06	0	0.00	21	90.50	90.50	-21	49,472	-0.04%
2019/12/05	21	89.90	29	90.24	89.90	-8	49,467	-0.02%
2019/12/04	22	88.99	11	89.48	89.50	11	49,622	0.02%
2019/12/03	19	89.45	8	89.44	90.00	11	49,672	0.02%
2019/12/02	25	87.35	38	88.01	88.60	-13	49,485	-0.03%
2019/11/29	1.1	90.31	10	89.04	88.50	-9	49,213	-0.02%
2019/11/28	21	89.83	15	90.50	89.80	6	48,897	0.01%
2019/11/27	11	89.83	18	90.67	90.60	-7	49,237	-0.01%
2019/11/26	2	89.80	5	89.94	89.90	-3	49,243	-0.01%
2019/11/25	26	90.02	35	89.80	89.60	-9	48,294	-0.02%
2019/11/22	50	91.68	25	91.67	91.40	25	47,978	0.05%
2019/11/21	23	92.20	40.1	92.29	92.50	-17.1	47,972	-0.04%
2019/11/20	15	91.47	42	91.81	91.90	-27	47,375	-0.06%
2019/11/19	1,238	92.17	55	91.15	92.80	1,183	47,024	2.52%	大買/鉅額交易
2019/11/18	0	0.00	10	90.37	90.50	-10	45,679	-0.02%
2019/11/15	663	90.12	4.6	90.15	90.10	658.4	45,397	1.45%	大買/鉅額交易
2019/11/14	722	90.18	35	89.69	89.30	687	45,007	1.53%	大買/鉅額交易
2019/11/13	46	89.71	1	89.70	89.70	45	44,081	0.10%
2019/11/12	37	89.71	36.1	89.69	91.00	0.9	43,699	0.00%
2019/11/11	19.2	87.87	144	88.62	87.90	-124.8	42,815	-0.29%	大賣/鉅額交易
2019/11/08	34.2	92.62	39.6	91.79	90.90	-5.4	41,247	-0.01%
2019/11/07	28	90.28	11.6	90.52	90.80	16.4	39,749	0.04%
2019/11/06	6	90.08	69	90.23	90.40	-63	38,542	-0.16%
2019/11/05	9	89.83	82.2	89.78	90.00	-73.2	37,282	-0.20%
2019/11/04	55	87.80	83.9	87.59	89.00	-28.9	36,054	-0.08%
2019/11/01	29.3	83.96	16.6	83.30	84.80	12.7	34,294	0.04%
2019/10/31	0	0.00	26	81.05	80.60	-26	33,093	-0.08%
2019/10/30	30	80.18	22	80.20	80.20	8	32,959	0.02%
2019/10/29	3.8	80.47	50	80.93	80.80	-46.2	32,835	-0.14%
2019/10/28	23	80.56	203	80.33	80.10	-180	32,576	-0.55%	大賣/鉅額交易
2019/10/25	5	79.80	25	80.39	80.20	-20	32,470	-0.06%
2019/10/24	46	80.63	38	80.83	80.50	8	32,252	0.02%
2019/10/23	11	80.13	45	80.05	80.50	-34	32,630	-0.10%
2019/10/22	0	0.00	25	79.16	79.50	-25	32,364	-0.08%
2019/10/21	11	77.51	16	77.05	77.60	-5	31,601	-0.02%
2019/10/18	2	77.75	23	77.60	76.90	-21	31,704	-0.07%
2019/10/17	6	76.75	26.1	75.82	77.20	-20.1	30,791	-0.07%
2019/10/16	11	74.99	11	75.00	75.00	0	29,769	0.00%
2019/10/15	1	74.70	91.6	74.73	74.70	-90.6	29,704	-0.30%
2019/10/14	1	74.20	164	74.28	74.50	-163	30,027	-0.54%	大賣/鉅額交易
2019/10/09	2	73.20	0	0.00	72.90	2	29,767	0.01%
2019/10/08	5.6	73.89	2	74.00	74.00	3.6	29,894	0.01%
2019/10/07	1	73.88	4	73.65	73.40	-3	29,759	-0.01%
2019/10/04	3	72.23	5	72.50	72.70	-2	29,672	-0.01%
2019/10/03	8	71.95	7	71.87	72.00	1	29,708	0.00%
2019/10/02	41	72.46	2	72.40	72.30	39	29,572	0.13%
2019/10/01	64	72.85	3	72.53	72.60	61	29,331	0.21%
2019/09/27	4	73.60	8.7	73.82	73.20	-4.7	28,815	-0.02%
2019/09/26	3	74.23	110	74.11	74.00	-107	28,901	-0.37%	大賣/鉅額交易
2019/09/25	3	74.57	1	74.70	74.80	2	28,895	0.01%
2019/09/24	3	74.87	10	74.70	74.90	-7	29,218	-0.02%
2019/09/20	1	74.00	3	74.37	74.50	-2	29,577	-0.01%
2019/09/19	5	74.10	4	73.55	73.50	1	29,314	0.00%
2019/09/18	0	0.00	95	74.25	74.40	-95	29,144	-0.33%
2019/09/17	12	74.71	8	74.68	74.60	4	29,059	0.01%
2019/09/16	4	75.70	3	75.63	76.00	1	29,303	0.00%
2019/09/12	34	74.97	11	75.82	76.00	23	29,068	0.08%
2019/09/11	7	74.51	1.2	74.59	74.50	5.8	28,869	0.02%
2019/09/10	2	73.85	25	73.92	74.10	-23	28,884	-0.08%
2019/09/09	4	74.90	2	74.90	74.70	2	29,030	0.01%
2019/09/06	2	75.65	8	75.48	75.00	-6	29,372	-0.02%
2019/09/05	2.4	74.57	25.4	74.90	74.90	-23	29,587	-0.08%
2019/09/04	42	74.10	2	74.30	74.30	40	29,815	0.13%
2019/09/03	31	73.91	1	73.90	73.60	30	29,905	0.10%
2019/08/30	2	73.40	5	73.42	74.20	-3	30,587	-0.01%
2019/08/29	10	72.20	0	0.00	71.90	10	30,724	0.03%
2019/08/27	3	72.23	0	0.00	72.20	3	31,307	0.01%
2019/08/26	9	71.88	2	72.00	72.00	7	31,562	0.02%
2019/08/23	4	73.35	20	73.40	73.30	-16	31,812	-0.05%
2019/08/22	0	0.00	3.1	73.64	73.90	-3.1	32,267	-0.01%
2019/08/21	0	0.00	26	73.45	73.50	-26	34,158	-0.08%
2019/08/20	3	72.57	0	0.00	72.40	3	34,127	0.01%
2019/08/19	16	72.44	11	72.41	72.40	5	34,491	0.01%
2019/08/16	1	72.40	31	72.27	72.00	-30	35,197	-0.09%
2019/08/15	32	71.69	1	71.70	71.60	31	35,147	0.09%
2019/08/14	24	73.17	24	74.01	72.60	0	35,268	0.00%
2019/08/13	8	73.10	15	72.90	72.90	-7	35,218	-0.02%
2019/08/12	0	0.00	40	73.86	73.70	-40	35,749	-0.11%
2019/08/08	8	73.33	6	73.63	73.10	2	36,472	0.01%
2019/08/07	19.1	73.07	3	73.13	72.90	16.1	37,306	0.04%
2019/08/06	35	72.21	0	0.00	73.30	35	37,843	0.09%
2019/08/05	56	73.36	33	73.11	72.80	23	37,786	0.06%
2019/08/02	47	76.06	26	75.56	75.50	21	37,404	0.06%
2019/08/01	2	77.95	0	0.00	77.90	2	37,162	0.01%
2019/07/31	0	0.00	25	78.16	78.60	-25	37,041	-0.07%
2019/07/30	16	77.91	19	77.95	77.80	-3	37,167	-0.01%
2019/07/29	8	78.24	3	78.40	78.40	5	37,511	0.01%
2019/07/26	23	78.40	2	78.70	78.40	21	37,626	0.06%
2019/07/25	54	78.49	27	78.42	78.60	27	37,671	0.07%
2019/07/24	55	80.98	19.1	81.34	81.30	35.9	37,192	0.10%
2019/07/23	62	80.69	18	80.81	80.90	44	36,534	0.12%
2019/07/22	7	80.24	8	80.54	80.60	-1	36,414	0.00%
2019/07/19	2	79.30	69	79.43	79.30	-67	36,308	-0.18%
2019/07/18	19	79.60	5	79.20	79.00	14	36,773	0.04%
2019/07/17	13	79.76	13	79.70	79.30	0	37,533	0.00%
2019/07/16	4	80.30	11.1	79.38	80.00	-7.1	37,702	-0.02%
2019/07/15	14	77.72	6.8	77.46	78.10	7.2	38,121	0.02%
2019/07/12	5	77.96	15	77.60	77.60	-10	40,175	-0.02%
2019/07/11	2	78.20	2.6	78.12	78.20	-0.6	41,245	0.00%
2019/07/10	2	77.90	5	77.80	77.90	-3	42,238	-0.01%
2019/07/09	61	78.53	20	78.60	77.90	41	43,101	0.10%
2019/07/08	0	0.00	1	78.80	79.00	-1	43,727	0.00%
2019/07/05	11.8	78.06	2	78.00	78.20	9.8	44,148	0.02%
2019/07/04	13	77.82	1	78.10	77.70	12	44,538	0.03%
2019/07/03	22	77.72	0	0.00	77.50	22	44,768	0.05%
2019/07/02	5	79.00	28	79.14	79.10	-23	45,091	-0.05%
2019/07/01	96	79.09	3.1	79.04	79.40	92.9	45,435	0.20%
2019/06/28	3	77.40	2.8	77.65	77.40	0.2	46,469	0.00%
2019/06/27	0	0.00	15	77.35	77.40	-15	48,925	-0.03%
2019/06/26	4	76.28	0	0.00	76.30	4	49,037	0.01%
2019/06/25	4	76.68	2	77.30	76.40	2	48,862	0.00%
2019/06/24	10	76.70	4	75.40	77.10	6	48,644	0.01%
2019/06/21	5	77.84	7	78.33	76.80	-2	48,291	0.00%
2019/06/20	0	0.00	25	77.60	77.70	-25	47,665	-0.05%
2019/06/19	54	76.70	16.1	77.26	77.20	37.9	47,481	0.08%
2019/06/18	18	75.76	35	75.86	75.90	-17	46,966	-0.04%
2019/06/17	45	75.67	18	76.11	76.40	27	46,586	0.06%
2019/06/14	16	74.89	45	74.78	75.10	-29	46,296	-0.06%
2019/06/13	3	73.73	2	74.25	74.20	1	45,938	0.00%
2019/06/12	21	73.45	20	73.70	73.70	1	45,892	0.00%
2019/06/11	8	72.69	1	72.30	72.40	7	45,480	0.02%
2019/06/10	0	0.00	2	72.00	72.10	-2	45,277	0.00%
2019/06/06	13	71.65	2.4	71.25	71.10	10.6	44,971	0.02%
2019/06/05	27	71.93	9	71.58	71.00	18	44,606	0.04%
2019/06/04	10	72.45	3.4	72.95	71.80	6.6	44,249	0.01%
2019/06/03	8.1	72.66	10	73.00	73.40	-1.9	43,903	0.00%
2019/05/31	4	73.50	20	74.55	73.90	-16	43,607	-0.04%
2019/05/30	29	72.83	16	72.56	73.40	13	42,989	0.03%
2019/05/29	26.4	70.45	33.6	71.31	72.20	-7.2	42,844	-0.02%
2019/05/28	70	71.29	1	71.50	71.20	69	42,521	0.16%
2019/05/27	5.3	71.48	6	71.40	71.40	-0.8	40,574	0.00%
2019/05/24	38.1	71.66	0	0.00	71.40	38.1	40,541	0.09%
2019/05/23	20	71.81	0	0.00	71.50	20	40,262	0.05%
2019/05/22	7	74.07	2	74.25	74.00	5	39,723	0.01%
2019/05/21	4.2	74.92	0	0.00	75.00	4.2	39,988	0.01%
2019/05/20	0	0.00	1	75.10	75.00	-1	39,825	0.00%
2019/05/17	5	75.58	1	76.50	74.70	4	39,707	0.01%
2019/05/16	8	77.63	2	78.20	75.90	6	39,278	0.02%
2019/05/15	32.1	77.96	1	77.90	77.80	31.1	38,512	0.08%
2019/05/14	70	79.44	7	79.49	79.70	63	37,886	0.17%
2019/05/13	19	81.93	0	0.00	81.20	19	37,563	0.05%
2019/05/10	4	83.73	2	85.25	83.70	2	37,575	0.01%
2019/05/09	4	84.88	1	85.60	84.30	3	37,560	0.01%
2019/05/08	1	86.20	4	85.63	85.90	-3	37,350	-0.01%
2019/05/07	1.1	86.68	6.8	86.66	86.60	-5.7	37,276	-0.02%
2019/05/06	10	85.59	0	0.00	84.90	10	37,269	0.03%
2019/05/03	2	87.20	6.8	88.05	88.20	-4.8	36,812	-0.01%
2019/05/02	1.8	86.90	6	86.67	86.90	-4.2	36,616	-0.01%
2019/04/30	1	86.60	20	87.45	86.90	-19	36,365	-0.05%
2019/04/29	17	87.74	12	88.23	87.80	5	36,026	0.01%
2019/04/26	33	87.14	72.4	86.83	87.40	-39.4	35,703	-0.11%
2019/04/25	12.2	86.10	12	86.74	86.80	0.2	35,423	0.00%
2019/04/24	32	86.80	26	88.11	86.90	6	35,170	0.02%
2019/04/23	67.4	87.46	18	87.04	88.30	49.4	34,864	0.14%
2019/04/22	15	88.19	4	88.08	87.80	11	34,003	0.03%
2019/04/19	51.7	89.38	29	89.40	88.90	22.7	33,706	0.07%
2019/04/18	22	93.29	43.4	93.78	91.60	-21.4	32,619	-0.07%
2019/04/17	12	91.64	17.4	91.41	91.80	-5.4	30,553	-0.02%
2019/04/16	17	90.01	30	90.41	89.90	-13	29,346	-0.04%
2019/04/15	67	89.12	182	88.86	89.30	-115	28,411	-0.40%	大賣/鉅額交易
2019/04/12	22	85.89	17.6	86.12	86.50	4.5	27,828	0.02%
2019/04/11	18	84.08	47	84.19	83.80	-29	27,456	-0.11%
2019/04/10	1.5	82.90	11.1	82.85	83.00	-9.6	26,990	-0.04%
2019/04/09	4	82.10	57	82.28	82.50	-53	26,686	-0.20%
2019/04/08	2.4	82.66	6	82.82	82.40	-3.6	26,501	-0.01%
2019/04/03	34	81.67	7	81.84	81.90	27	25,825	0.10%
2019/04/02	30.1	82.74	70.8	82.02	82.00	-40.8	25,304	-0.16%
2019/04/01	54	80.25	107.2	79.44	80.80	-53.2	23,838	-0.22%	大賣/
2019/03/29	6.4	72.45	3.1	73.03	73.50	3.3	21,133	0.02%
2019/03/28	2	71.70	3.8	71.67	71.80	-1.8	21,058	-0.01%
2019/03/27	20	72.00	0	0.00	71.90	20	21,359	0.09%
2019/03/26	0	0.00	16	71.69	71.80	-16	21,516	-0.07%
2019/03/25	1	71.70	0	0.00	71.20	1	21,784	0.00%
2019/03/22	1	73.00	0	0.00	73.00	1	21,732	0.00%
2019/03/21	0	0.00	112	72.92	73.00	-112	21,996	-0.51%	大賣/鉅額交易
2019/03/20	0.2	72.20	50	72.37	72.40	-49.8	22,458	-0.22%
2019/03/19	0	0.00	51.1	72.02	72.30	-51.1	23,024	-0.22%
2019/03/18	0	0.00	2	71.90	72.00	-2	23,226	-0.01%
2019/03/15	9	70.90	0	0.00	70.60	9	23,470	0.04%
2019/03/14	2	70.80	0	0.00	71.10	2	23,311	0.01%
2019/03/13	4.3	70.92	0	0.00	70.70	4.3	24,214	0.02%
2019/03/12	1.8	71.20	2	71.20	71.20	-0.2	24,353	0.00%
2019/03/11	4	70.50	0	0.00	70.40	4	24,453	0.02%
2019/03/08	5	70.82	0	0.00	70.70	5	24,916	0.02%
2019/03/07	0.2	71.80	5	72.50	71.60	-4.8	25,765	-0.02%
2019/03/06	0	72.40	73	72.15	72.50	-73	26,193	-0.28%
2019/03/05	0	0.00	10	71.90	71.90	-10	26,787	-0.04%
2019/03/04	8	72.23	10	72.20	72.20	-2	26,928	-0.01%
2019/02/27	0	0.00	0.3	72.70	72.70	-0.3	26,754	0.00%
2019/02/26	2	73.00	2	72.90	72.80	0	26,722	0.00%
2019/02/25	2	73.30	13	73.50	73.40	-11	26,937	-0.04%
2019/02/22	4	73.23	50	73.50	73.50	-46	27,267	-0.17%
2019/02/21	4	73.65	4	73.60	73.80	0	27,552	0.00%
2019/02/20	27	72.79	114	73.25	73.20	-87	27,545	-0.32%	大賣/
2019/02/19	4	71.65	112.2	71.89	72.00	-108.2	27,169	-0.40%	大賣/鉅額交易
2019/02/18	0	71.00	6	71.50	71.00	-6	27,351	-0.02%
2019/02/15	1.2	70.33	5	71.15	70.30	-3.8	27,533	-0.01%
2019/02/14	2.8	71.64	54	71.96	71.40	-51.2	27,638	-0.19%
2019/02/13	7.1	72.48	70.1	72.02	72.00	-63	27,733	-0.23%
2019/02/12	5	70.51	14	71.56	72.00	-9	27,694	-0.03%
2019/02/11	12.1	69.92	3	70.87	69.90	9.1	27,543	0.03%
2019/01/30	50	70.10	16	70.18	70.00	34	27,311	0.12%
2019/01/29	4.2	70.10	2.5	70.00	69.90	1.7	27,329	0.01%
2019/01/28	2	71.00	1	70.80	70.80	1	27,288	0.00%
2019/01/25	0	0.00	50	70.65	70.70	-50	27,511	-0.18%
2019/01/24	1	69.80	1	70.00	70.00	0	27,455	0.00%
2019/01/23	1	69.90	2	69.70	69.70	-1	27,740	0.00%
2019/01/22	2	70.55	1	70.50	70.70	1	27,933	0.00%
2019/01/21	0	0.00	7	71.21	71.20	-7	28,393	-0.02%
2019/01/18	1	70.50	1	70.70	70.80	0	29,728	0.00%
2019/01/17	0	0.00	20	70.40	70.40	-20	30,927	-0.06%
2019/01/16	7.1	70.37	65	70.12	70.20	-57.9	31,610	-0.18%
2019/01/15	2.1	70.48	7	69.64	70.30	-4.9	31,959	-0.02%
2019/01/14	0.1	69.00	0	0.00	68.70	0.1	32,168	0.00%
2019/01/11	2.1	69.55	0	0.00	69.40	2.1	33,547	0.01%
2019/01/10	0	0.00	5	69.10	69.30	-5	33,515	-0.01%
2019/01/09	0	69.80	1.1	69.99	69.90	-1	33,515	0.00%
2019/01/08	1	69.10	0	0.00	68.60	1	33,510	0.00%
2019/01/07	0.1	69.30	35.2	69.04	69.30	-35.1	33,710	-0.10%
2019/01/04	3.2	67.41	0	0.00	67.60	3.2	33,606	0.01%
2019/01/03	6	69.10	0	0.00	68.90	6	33,646	0.02%
2019/01/02	12.1	70.02	0	0.00	70.10	12.1	33,501	0.04%
2018/12/28	124	70.84	5	70.84	70.80	119	33,856	0.35%	大買/鉅額交易
2018/12/27	8	71.06	10	71.80	70.80	-2	34,100	-0.01%
2018/12/26	0	0.00	7	70.66	70.20	-7	34,354	-0.02%
2018/12/25	83.1	70.70	25	70.32	70.70	58.1	34,538	0.17%
2018/12/24	1	70.90	6	71.40	71.40	-5	35,126	-0.01%
2018/12/21	2	70.60	5.6	71.24	71.40	-3.6	35,779	-0.01%
2018/12/20	2.2	71.73	12	70.97	71.50	-9.8	35,804	-0.03%
2018/12/19	0	0.00	5	71.16	71.80	-5	35,643	-0.01%
2018/12/18	1.1	70.54	1	70.40	70.80	0.1	35,873	0.00%
2018/12/17	1.1	71.12	0	0.00	71.10	1.1	36,093	0.00%
2018/12/14	3	71.50	1	71.60	71.50	2	36,528	0.01%
2018/12/13	5	71.84	10	72.65	73.00	-5	36,813	-0.01%
2018/12/12	4	70.40	17.1	70.73	71.20	-13.1	37,341	-0.04%
2018/12/11	2.2	68.58	4	68.80	68.40	-1.8	37,568	0.00%
2018/12/10	14.8	67.96	0	0.00	67.70	14.8	37,759	0.04%
2018/12/07	0	69.80	56	69.43	69.10	-56	37,568	-0.15%
2018/12/06	12	69.72	126	70.13	69.00	-114	37,365	-0.31%	大賣/鉅額交易
2018/12/05	1.1	71.81	1	72.50	71.60	0.1	36,597	0.00%
2018/12/04	5.7	73.59	0	0.00	73.40	5.7	36,922	0.02%
2018/12/03	4.6	73.80	7	73.91	74.00	-2.4	36,977	-0.01%
2018/11/29	0	0.00	2	73.80	72.40	-2	35,692	-0.01%
2018/11/28	0	0.00	20.1	72.84	73.10	-20.1	35,289	-0.06%
2018/11/27	23	70.33	0.8	71.00	70.70	22.2	34,839	0.06%
2018/11/26	5.2	71.00	3.7	71.10	71.00	1.5	34,800	0.00%
2018/11/23	0.2	70.10	5.1	70.06	70.00	-4.9	34,663	-0.01%
2018/11/22	4.3	70.35	4	69.60	69.50	0.3	34,653	0.00%
2018/11/21	54.7	70.12	91	70.24	70.60	-36.4	34,466	-0.11%
2018/11/20	12.4	71.60	5.8	71.11	71.00	6.6	34,147	0.02%
2018/11/19	0	0.00	2	73.60	73.40	-2	33,901	-0.01%
2018/11/16	2	74.30	47	74.83	74.30	-45	34,199	-0.13%
2018/11/15	0.1	74.60	4	72.70	74.50	-3.9	35,037	-0.01%
2018/11/14	11.8	73.46	43	73.18	73.30	-31.2	34,998	-0.09%
2018/11/13	119.4	74.46	0.6	74.80	74.40	118.8	34,972	0.34%	大買/鉅額交易
2018/11/12	0.8	76.30	0	0.00	76.20	0.8	34,899	0.00%
2018/11/09	4	75.80	0	0.00	76.10	4	35,101	0.01%
2018/11/08	7.3	77.06	10	77.28	76.60	-2.8	35,138	-0.01%
2018/11/07	182.2	77.90	100	77.90	77.90	82.2	35,022	0.23%	大買/
2018/11/06	10	78.34	0	0.00	77.30	10	35,016	0.03%
2018/11/05	4.1	80.00	40	79.91	80.00	-35.9	35,081	-0.10%
2018/11/02	0.6	81.00	80.1	79.41	81.00	-79.5	35,222	-0.23%
2018/11/01	1	78.90	87.7	79.37	79.90	-86.7	35,105	-0.25%
2018/10/31	2	78.35	13	78.39	78.80	-11	35,267	-0.03%
2018/10/30	6	75.77	3	76.00	76.40	3	35,030	0.01%
2018/10/29	9.4	76.81	6.1	76.61	75.50	3.3	35,063	0.01%
2018/10/26	28.5	78.34	75	79.24	76.20	-46.5	35,074	-0.13%
2018/10/17	65	70.19	54	68.25	68.10	11	34,592	0.03%
2018/10/16	20.1	70.09	40.8	70.10	70.40	-20.8	33,758	-0.06%
2018/10/15	7.1	70.52	18	70.96	70.50	-10.9	33,489	-0.03%
2018/10/12	11	70.79	5	71.34	71.90	6	33,508	0.02%
2018/10/11	35	70.65	31	71.49	70.10	4	33,512	0.01%
2018/10/09	0	0.00	31.6	75.64	75.30	-31.6	32,293	-0.10%
2018/10/08	23	75.64	3	75.67	75.50	20	32,342	0.06%
2018/10/05	34.1	76.02	2	76.20	75.60	32.1	32,631	0.10%
2018/10/04	37.4	76.58	51	76.76	76.20	-13.6	32,542	-0.04%
2018/10/03	12	77.78	7	77.83	77.80	5	32,668	0.02%
2018/10/02	40	78.71	4	78.80	78.10	36	32,896	0.11%
2018/10/01	0	0.00	18	80.00	79.90	-18	32,641	-0.06%
2018/09/28	10	78.72	10	79.26	79.20	0	32,840	0.00%
2018/09/27	0	0.00	4	77.98	78.70	-4	32,499	-0.01%
2018/09/26	42	77.74	76	77.32	77.30	-34	32,279	-0.11%
2018/09/25	3.1	76.01	0	0.00	76.10	3.1	32,142	0.01%
2018/09/21	8	75.43	36	75.21	75.80	-28	32,370	-0.09%
2018/09/20	27	75.68	1	75.70	75.60	26	32,265	0.08%
2018/09/19	1	76.30	4	76.25	76.40	-3	32,294	-0.01%
2018/09/18	11	76.72	46	76.32	75.80	-35	32,335	-0.11%
2018/09/17	2.2	77.63	3	77.80	77.80	-0.8	32,456	0.00%
2018/09/14	1	77.30	7	77.54	77.90	-6	32,799	-0.02%
2018/09/13	2	75.95	0	0.00	76.00	2	32,828	0.01%
2018/09/12	28	77.62	8	77.36	77.00	20	32,740	0.06%
2018/09/11	17	76.35	3.3	77.20	77.70	13.7	32,803	0.04%
2018/09/10	66	75.63	10	75.18	75.10	56	33,096	0.17%
2018/09/07	27	78.01	49.4	78.12	77.70	-22.4	32,715	-0.07%
2018/09/06	16	79.54	26	79.35	79.30	-10	32,743	-0.03%
2018/09/05	6.1	80.27	1	80.50	80.10	5.1	32,558	0.02%
2018/09/04	12	80.38	0	0.00	80.10	12	32,939	0.04%
2018/09/03	6	80.22	7	80.20	80.10	-1	33,317	0.00%
2018/08/31	8.5	80.50	9	80.50	80.50	-0.5	34,592	0.00%
2018/08/30	13.2	81.32	3	81.33	80.90	10.2	35,372	0.03%
2018/08/29	11	81.38	0	0.00	81.40	11	35,704	0.03%
2018/08/28	6.1	81.20	0	0.00	81.20	6.1	35,877	0.02%
2018/08/27	3.1	80.94	0	0.00	81.00	3.1	36,077	0.01%
2018/08/24	4	81.33	1	81.10	81.10	3	36,106	0.01%
2018/08/23	2.1	81.42	1	81.40	81.80	1.1	37,143	0.00%
2018/08/22	0	0.00	10	81.64	81.70	-10	37,444	-0.03%
2018/08/21	5	81.00	0	0.00	81.00	5	37,825	0.01%
2018/08/20	0	0.00	1	81.00	81.00	-1	38,555	0.00%
2018/08/17	0	0.00	0.1	81.40	81.10	-0.1	39,047	0.00%
2018/08/16	3	81.80	6	81.60	81.20	-3	39,033	-0.01%
2018/08/15	25.1	80.54	6.3	80.70	81.10	18.8	38,932	0.05%
2018/08/14	274	81.64	0	0.00	81.30	274	38,576	0.71%	大買/鉅額交易
2018/08/13	4	84.20	47	84.98	83.80	-43	37,744	-0.11%
2018/08/10	0	0.00	15	85.69	85.90	-15	37,559	-0.04%
2018/08/09	0	0.00	29	85.52	85.20	-29	37,496	-0.08%
2018/08/08	30	85.00	29	84.91	85.00	1	37,984	0.00%
2018/08/07	1	85.00	54.5	84.85	84.40	-53.5	38,653	-0.14%
2018/08/06	41.1	84.89	98.1	84.58	84.60	-57	40,277	-0.14%
2018/08/03	55	83.42	160	83.61	83.80	-105	40,685	-0.26%	大賣/鉅額交易
2018/08/02	59	83.51	230	83.56	82.80	-171	40,725	-0.42%	大賣/鉅額交易
2018/08/01	52	83.88	87.2	83.91	84.10	-35.2	40,747	-0.09%
2018/07/31	12	83.49	89	83.44	83.80	-77	40,718	-0.19%
2018/07/30	100	83.95	28	84.11	84.20	72	40,734	0.18%
2018/07/27	24.3	83.20	31	83.31	83.20	-6.8	40,533	-0.02%
2018/07/26	57	82.72	88	82.70	83.50	-31	40,985	-0.08%
2018/07/25	17.1	82.68	259	82.76	82.70	-241.9	41,156	-0.59%	大賣/鉅額交易
2018/07/24	211	85.56	91	85.14	85.20	120	41,023	0.29%	大買/鉅額交易
2018/07/23	3	85.33	56	85.38	85.50	-53	40,405	-0.13%
2018/07/20	82	85.18	31.5	84.97	85.30	50.5	40,448	0.12%
2018/07/19	35	84.92	38	84.91	85.20	-3	40,634	-0.01%
2018/07/18	99	84.08	9.1	84.12	84.10	90	41,177	0.22%
2018/07/17	12	82.69	18	82.71	82.90	-6	41,148	-0.01%
2018/07/16	1.1	83.26	85	82.94	82.80	-83.9	41,273	-0.20%
2018/07/13	148.1	82.61	14	82.38	82.90	134.1	42,018	0.32%	大買/鉅額交易
2018/07/12	43	81.21	2	81.20	81.20	41	42,639	0.10%
2018/07/11	25	81.42	17.1	81.49	81.60	8	42,885	0.02%
2018/07/10	20	80.68	10	80.50	80.50	10	42,680	0.02%
2018/07/09	1	80.90	13	80.91	80.80	-12	42,584	-0.03%
2018/07/06	25	80.50	8	80.64	80.50	17	42,830	0.04%
2018/07/05	3.1	81.27	4	81.25	81.20	-0.9	42,840	0.00%
2018/07/04	0	0.00	4	81.23	81.60	-4	43,143	-0.01%
2018/07/03	29	80.90	29	80.73	80.70	0	43,802	0.00%
2018/07/02	76.1	81.99	35	81.00	81.00	41.1	44,386	0.09%
2018/06/29	11	81.37	55	82.65	83.20	-44	44,722	-0.10%
2018/06/28	18	80.66	10	80.59	80.50	8	46,328	0.02%
2018/06/27	16.1	81.13	2	81.10	80.90	14.1	46,430	0.03%
2018/06/26	73	80.50	11	80.87	81.00	62	46,386	0.13%
2018/06/25	10	81.79	0	0.00	81.50	10	46,072	0.02%
2018/06/22	21	82.14	1	82.30	82.30	20	45,973	0.04%
2018/06/21	15	83.07	24	82.77	82.70	-9	45,954	-0.02%
2018/06/20	20	82.61	10	82.69	83.00	10	46,402	0.02%
2018/06/19	35	83.43	30	83.06	83.00	5	46,024	0.01%
2018/06/15	32.1	84.85	108	84.72	85.00	-75.9	45,391	-0.17%	大賣/
2018/06/14	29	86.54	100.6	86.45	85.50	-71.6	44,934	-0.16%
2018/06/13	36	87.89	202	87.70	87.80	-166	44,377	-0.37%	大賣/鉅額交易
2018/06/12	53	87.67	97	87.56	87.70	-44	45,087	-0.10%
2018/06/11	64	87.77	59	87.53	87.40	5	45,024	0.01%
2018/06/08	100	90.06	124	90.37	88.30	-24	45,184	-0.05%	大賣/
2018/06/07	108	90.40	63	90.41	91.20	45	44,916	0.10%	大買/
2018/06/06	112	89.00	56	88.95	89.10	56	44,888	0.12%	大買/
2018/06/05	10.1	88.20	31	87.95	88.10	-20.9	45,553	-0.05%
2018/06/04	61	87.78	15	87.75	87.80	46	45,573	0.10%
2018/06/01	6	86.35	55	86.41	86.60	-49	45,724	-0.11%
2018/05/31	96	87.03	91	87.24	85.70	5	45,907	0.01%
2018/05/30	164	87.51	18	87.74	87.40	146	45,020	0.32%	大買/鉅額交易
2018/05/29	40	88.00	31	87.95	87.60	9	44,829	0.02%
2018/05/28	51	88.28	126	88.38	88.80	-75	44,821	-0.17%	大賣/
2018/05/25	104.2	86.18	39	85.47	86.50	65.2	44,419	0.15%	大買/
2018/05/24	24	84.03	1	84.10	84.10	23	44,188	0.05%
2018/05/23	23	84.00	6	84.03	83.60	17	44,702	0.04%
2018/05/22	45	84.94	42	84.45	84.00	3	45,124	0.01%
2018/05/21	12	85.28	28	85.26	85.00	-16	45,700	-0.04%
2018/05/18	6	84.15	4	84.65	83.90	2	46,339	0.00%
2018/05/17	30	85.04	13	85.12	84.20	17	47,022	0.04%
2018/05/16	71.1	84.82	22	84.68	84.60	49.1	47,215	0.10%
2018/05/15	77.6	87.45	44	87.20	86.00	33.6	47,488	0.07%
2018/05/14	174	88.77	122	89.27	89.00	52	48,662	0.11%	大買/大賣/
2018/05/11	41	84.51	25	84.57	85.00	16	47,388	0.03%
2018/05/10	40	82.55	45	82.64	82.90	-5	47,391	-0.01%
2018/05/09	27	81.97	13	82.43	81.80	14	47,644	0.03%
2018/05/08	15	81.91	26	82.18	82.60	-11	48,053	-0.02%
2018/05/07	30.1	81.70	38	81.37	81.60	-7.9	48,209	-0.02%
2018/05/04	20	80.60	12	80.53	80.40	8	48,519	0.02%
2018/05/03	36	80.44	13	80.28	80.10	23	48,855	0.05%
2018/05/02	17	82.40	6	82.00	81.80	11	48,950	0.02%
2018/04/30	5.1	82.65	3	82.67	82.90	2.1	49,029	0.00%
2018/04/27	3	81.10	6	81.42	81.50	-3	49,363	-0.01%
2018/04/26	17.1	81.12	7	81.63	80.60	10.1	49,915	0.02%
2018/04/25	34	79.97	17	80.19	80.40	17	50,957	0.03%
2018/04/24	64.1	81.36	23	81.06	80.60	41.1	51,057	0.08%
2018/04/23	27	83.19	0	0.00	83.00	27	50,484	0.05%
2018/04/20	6.4	83.83	1	83.80	84.00	5.4	50,371	0.01%
2018/04/19	140	84.56	80	83.63	85.00	60	50,547	0.12%	大買/
2018/04/18	73	86.10	56	85.03	84.80	17	50,204	0.03%
2018/04/17	9.9	86.87	0	0.00	86.50	9.9	50,087	0.02%
2018/04/16	8.2	87.13	19.1	87.50	87.60	-10.9	50,333	-0.02%
2018/04/13	2	87.05	1.4	87.18	87.00	0.6	50,506	0.00%
2018/04/12	19	87.19	60	87.00	86.80	-41	50,851	-0.08%
2018/04/11	24	87.89	21	88.38	87.30	3	51,181	0.01%
2018/04/10	13	87.18	0	0.00	87.00	13	51,411	0.03%
2018/04/09	18.1	87.05	30	87.44	87.40	-11.9	51,757	-0.02%
2018/04/03	29.1	87.15	10	87.22	87.20	19.1	51,281	0.04%
2018/04/02	25	88.34	5	88.28	88.10	20	50,921	0.04%
2018/03/31	138	88.94	36	88.53	88.50	102	50,680	0.20%	大買/鉅額交易
2018/03/30	4	91.88	27	91.95	91.40	-23	48,765	-0.05%
2018/03/29	29.2	90.33	15	90.23	90.00	14.2	48,632	0.03%
2018/03/28	37.1	90.69	7	90.11	90.10	30.1	48,333	0.06%
2018/03/27	1	91.20	56.7	91.03	91.20	-55.7	48,237	-0.12%
2018/03/26	17.1	89.84	51	89.90	90.20	-33.9	48,082	-0.07%
2018/03/23	19	90.88	19	90.40	90.40	0	48,202	0.00%
2018/03/22	13	92.78	1	92.80	92.80	12	48,376	0.02%
2018/03/21	13	92.34	15	92.43	92.40	-2	48,263	0.00%
2018/03/20	5	92.54	39	92.58	92.60	-34	48,615	-0.07%
2018/03/19	32	93.05	6	93.02	92.90	26	48,662	0.05%
2018/03/16	13	93.20	48	93.21	92.80	-35	48,767	-0.07%
2018/03/15	48.1	93.20	52	94.26	93.40	-3.9	48,424	-0.01%
2018/03/14	125	93.77	29	93.56	93.30	96	48,939	0.20%	大買/
2018/03/13	56	95.47	62	95.89	95.20	-6	48,868	-0.01%
2018/03/12	77.1	93.87	78	94.02	94.30	-1	48,136	0.00%
2018/03/09	71	91.20	111	91.49	91.90	-40	48,311	-0.08%	大賣/
2018/03/08	31	89.86	38	89.48	89.40	-7	48,434	-0.01%
2018/03/07	41	89.18	34	89.89	88.50	7	48,600	0.01%
2018/03/06	1	88.30	0	0.00	88.20	1	49,225	0.00%
2018/03/05	5.1	87.68	1	87.10	87.00	4.1	49,994	0.01%
2018/03/02	4.9	87.46	13	87.71	87.80	-8.1	49,680	-0.02%
2018/03/01	12.1	87.90	1	88.10	87.90	11.1	49,850	0.02%
2018/02/27	17	88.92	12	89.40	88.10	5	49,752	0.01%
2018/02/26	11	89.07	3	89.10	88.80	8	49,448	0.02%
2018/02/23	50.1	89.60	9	88.99	88.90	41.1	49,325	0.08%
2018/02/22	7.1	87.80	12	87.89	87.90	-4.9	49,530	-0.01%
2018/02/21	25	88.48	2	88.50	88.20	23	49,335	0.05%
2018/02/12	69	87.75	2	87.80	87.60	67	48,915	0.14%
2018/02/09	42.4	87.03	33	86.38	87.50	9.4	48,743	0.02%
2018/02/08	14	89.41	16	89.83	89.00	-2	48,453	0.00%
2018/02/07	12	90.78	6	90.67	90.00	6	49,905	0.01%
2018/02/06	124	90.02	57	90.17	89.20	67	49,153	0.14%	大買/
2018/02/05	160	93.03	61	92.90	92.80	99	47,142	0.21%	大買/
2018/02/02	11	94.76	35	94.78	95.20	-24	47,140	-0.05%
2018/02/01	44	94.42	39	93.88	93.50	5	47,024	0.01%
2018/01/31	57	92.67	2	92.20	92.20	55	46,756	0.12%
2018/01/30	35	94.41	1	94.00	93.60	34	46,299	0.07%
2018/01/29	22.8	94.71	71	94.98	94.70	-48.2	46,043	-0.10%
2018/01/26	35	95.34	18	95.83	95.40	17	45,847	0.04%
2018/01/25	15.1	95.54	77	96.08	95.40	-61.9	45,486	-0.14%
2018/01/24	9	95.98	28	95.95	95.90	-19	44,848	-0.04%
2018/01/23	6	95.75	335	95.85	96.90	-329	44,696	-0.74%	大賣/鉅額交易
2018/01/22	12	96.88	40	97.22	96.60	-28	44,513	-0.06%
2018/01/19	253	95.40	199	95.78	96.90	54	43,848	0.12%	大買/大賣/
2018/01/18	102.8	94.40	7	94.33	93.80	95.8	42,486	0.23%	大買/
2018/01/17	2.2	93.06	80	92.83	93.40	-77.8	42,043	-0.18%
2018/01/16	8	93.50	61	93.40	93.40	-53	41,887	-0.13%
2018/01/15	140.1	93.07	23	92.93	93.30	117.1	41,766	0.28%	大買/鉅額交易
2018/01/12	230	91.99	331	91.76	91.80	-101	41,540	-0.24%	大買/大賣/鉅額交易
2018/01/11	134	91.21	54	91.89	91.40	80	41,459	0.19%	大買/
2018/01/10	35	91.02	3	90.87	90.80	32	40,939	0.08%
2018/01/09	10	91.95	9	92.12	91.80	1	40,640	0.00%
2018/01/08	324	91.87	81	91.86	91.80	243	40,616	0.60%	大買/鉅額交易
2018/01/05	141	92.46	72	92.76	93.00	69	40,275	0.17%	大買/
2018/01/04	76	92.97	10	93.00	92.60	66	39,996	0.17%
2018/01/03	67	94.41	83	94.39	94.00	-16	39,819	-0.04%
2018/01/02	31	94.81	120	95.06	95.00	-89	39,215	-0.23%	大賣/