鴻海 (2317)-統一-南京券商分點個股進出

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
196.5
漲跌
▲0.5
漲幅
+0.26%
成交量
50,397張
產業
上市其他電子類股
6211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－統一-南京券商分點個股進出

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

統一-南京券商分點個股進出
統一-南京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
2024/12/03	321.1	198.02	320.2	196.62	196.50	0.9	67,153	0.00%	大買/大賣/
2024/12/02	328.6	196.50	213.1	196.10	196.00	115.5	67,158	0.17%	大買/大賣/鉅額交易
2024/11/29	335.2	193.66	306.9	197.48	195.50	28.3	66,987	0.04%	大買/大賣/
2024/11/28	22.6	195.11	5.1	194.31	195.50	17.6	67,030	0.03%
2024/11/27	69	198.90	9.1	199.29	196.50	59.9	67,043	0.09%
2024/11/26	292.3	203.97	21	202.21	202.50	271.3	66,507	0.41%	大買/鉅額交易
2024/11/25	2	209.00	334.4	208.80	210.50	-332.4	65,430	-0.51%	大賣/鉅額交易
2024/11/22	217	205.38	0	0.00	203.00	217	64,798	0.33%	大買/鉅額交易
2024/11/21	225	203.67	279.1	202.61	202.50	-54.1	65,000	-0.08%	大買/大賣/
2024/11/20	271	207.29	222	206.03	206.00	49	65,385	0.07%	大買/大賣/
2024/11/19	166.1	203.24	113	203.58	203.50	53.1	65,849	0.08%	大買/大賣/
2024/11/18	240.4	205.32	210.3	203.97	202.50	30.1	66,210	0.05%	大買/大賣/
2024/11/15	156	210.70	31.6	207.79	207.00	124.4	66,169	0.19%	大買/鉅額交易
2024/11/14	553.1	213.24	435	211.75	211.50	118.1	65,720	0.18%	大買/大賣/鉅額交易
2024/11/13	107.5	213.49	205	214.50	214.50	-97.5	65,927	-0.15%	大買/大賣/
2024/11/12	39.7	215.82	40.3	214.92	214.00	-0.5	66,646	0.00%
2024/11/11	334	218.54	205.6	219.50	220.00	128.4	67,372	0.19%	大買/大賣/鉅額交易
2024/11/08	128	218.98	147.2	218.26	218.00	-19.2	68,533	-0.03%	大買/大賣/
2024/11/07	42.3	216.43	132.6	216.46	217.00	-90.4	69,919	-0.13%	大賣/
2024/11/06	235.3	214.31	143.9	216.14	213.50	91.5	71,518	0.13%	大買/大賣/
2024/11/05	14.1	212.51	25	213.74	214.00	-11	73,247	-0.01%
2024/11/04	208	208.63	243.6	210.63	214.00	-35.6	77,681	-0.05%	大買/大賣/
2024/11/01	78.5	205.32	26	207.35	208.00	52.5	80,548	0.07%
2024/10/30	12	210.88	36.2	214.03	211.50	-24.2	81,929	-0.03%
2024/10/29	63.8	209.42	44.6	209.30	209.50	19.2	81,977	0.02%
2024/10/28	39.3	217.55	60	218.98	215.00	-20.7	81,834	-0.03%
2024/10/25	24.2	215.52	25.8	214.03	216.00	-1.6	81,192	0.00%
2024/10/24	57.3	212.33	246.2	212.93	211.50	-188.9	81,356	-0.23%	大賣/鉅額交易
2024/10/23	27.5	214.36	135	215.45	216.00	-107.5	81,746	-0.13%	大賣/鉅額交易
2024/10/22	215.2	214.49	77.3	214.16	215.50	137.9	82,294	0.17%	大買/鉅額交易
2024/10/21	20.1	211.03	25.3	212.43	210.00	-5.2	83,469	-0.01%
2024/10/18	458.5	209.16	527.9	209.69	207.50	-69.5	83,998	-0.08%	大買/大賣/
2024/10/17	339	206.96	536	207.56	208.50	-197	84,516	-0.23%	大買/大賣/鉅額交易
2024/10/16	380.3	204.41	367.2	204.64	205.00	13.1	84,684	0.02%	大買/大賣/
2024/10/15	357	205.60	513.7	202.51	207.00	-156.7	84,454	-0.19%	大買/大賣/鉅額交易
2024/10/14	204.1	198.49	59	197.72	199.00	145.1	83,225	0.17%	大買/鉅額交易
2024/10/11	293.2	200.46	86.2	200.46	200.00	207	84,917	0.24%	大買/鉅額交易
2024/10/09	165.1	198.03	186.4	198.39	199.00	-21.3	84,841	-0.03%	大買/大賣/
2024/10/08	57.1	195.32	104	195.65	194.00	-47	84,628	-0.06%	大賣/
2024/10/07	208.1	196.06	302.6	197.06	197.50	-94.5	86,026	-0.11%	大買/大賣/
2024/10/04	540.3	193.22	350.4	193.80	194.00	189.9	86,540	0.22%	大買/大賣/鉅額交易
2024/10/01	117.2	186.63	175.1	187.79	187.00	-57.9	85,357	-0.07%	大買/大賣/
2024/09/30	124	189.43	225	189.60	187.50	-101	86,645	-0.12%	大買/大賣/
2024/09/27	118.1	193.12	20.7	191.92	191.00	97.4	86,879	0.11%	大買/
2024/09/26	49	189.58	37	189.62	189.50	12	88,138	0.01%
2024/09/25	265.3	188.69	247.8	189.64	188.50	17.4	88,278	0.02%	大買/大賣/
2024/09/24	216	179.86	260.7	180.77	183.00	-44.7	87,589	-0.05%	大買/大賣/
2024/09/23	5	179.70	210.3	178.78	180.00	-205.3	88,056	-0.23%	大賣/鉅額交易
2024/09/20	232.2	177.36	235.2	181.20	177.00	-3.1	89,343	0.00%	大買/大賣/
2024/09/19	21	175.76	9.3	175.84	176.50	11.7	89,933	0.01%
2024/09/18	253.7	176.34	31.1	174.91	174.00	222.5	90,975	0.24%	大買/鉅額交易
2024/09/16	106	176.99	122.3	178.65	181.00	-16.3	92,423	-0.02%	大買/大賣/
2024/09/13	39	176.69	35	176.01	176.00	4	94,482	0.00%
2024/09/12	26	176.90	39	176.76	177.50	-13	96,794	-0.01%
2024/09/11	6.1	170.08	57.7	170.64	169.50	-51.6	97,425	-0.05%
2024/09/10	24.9	170.42	31.2	170.02	169.00	-6.2	98,440	-0.01%
2024/09/09	14.6	172.15	7	172.57	172.00	7.6	98,999	0.01%
2024/09/06	19.4	176.23	10	176.65	176.50	9.4	100,326	0.01%
2024/09/05	55	177.88	31.3	176.24	175.00	23.8	101,765	0.02%
2024/09/04	48	176.97	72	177.81	179.50	-24	101,899	-0.02%
2024/09/03	13	184.88	18.2	185.29	185.00	-5.2	100,741	-0.01%
2024/09/02	31.3	183.64	32.2	182.89	183.00	-0.9	101,914	0.00%
2024/08/30	15.1	184.43	6.3	184.56	184.50	8.8	103,273	0.01%
2024/08/29	19.4	181.60	12	182.33	184.50	7.4	104,122	0.01%
2024/08/28	29	184.04	241.1	182.19	185.50	-212.1	104,648	-0.20%	大賣/鉅額交易
2024/08/27	45.8	179.71	5	180.70	180.50	40.8	106,103	0.04%
2024/08/26	49.2	182.26	54.2	181.94	182.00	-5	106,949	0.00%
2024/08/23	65.4	179.90	118	177.97	180.00	-52.6	107,498	-0.05%	大賣/
2024/08/22	165.8	180.43	118	179.61	179.50	47.8	107,809	0.04%	大買/大賣/
2024/08/21	146.8	184.17	7.1	184.35	183.50	139.7	108,503	0.13%	大買/鉅額交易
2024/08/20	252.6	187.25	144	188.83	186.50	108.6	108,463	0.10%	大買/大賣/鉅額交易
2024/08/19	125.5	186.00	134.5	186.94	187.00	-9	108,510	-0.01%	大買/大賣/
2024/08/16	60.1	184.17	114.1	185.68	184.00	-54	108,475	-0.05%	大賣/
2024/08/15	126.7	182.98	136.1	182.49	181.00	-9.4	108,044	-0.01%	大買/大賣/
2024/08/14	171.2	184.14	195.3	185.31	185.50	-24.1	107,885	-0.02%	大買/大賣/
2024/08/13	135.2	181.42	84.2	179.77	181.00	51	107,715	0.05%	大買/
2024/08/12	26.1	176.41	50.3	175.81	176.00	-24.2	108,358	-0.02%
2024/08/09	31.1	169.90	38.1	170.03	168.50	-7	109,102	-0.01%
2024/08/08	75	163.25	53.2	164.37	163.50	21.8	108,889	0.02%
2024/08/07	124.3	171.10	128	170.85	170.50	-3.7	107,321	0.00%	大買/大賣/
2024/08/06	215.1	167.27	155.4	173.00	167.50	59.7	105,884	0.06%	大買/大賣/
2024/08/05	208.3	169.01	98.6	168.68	168.00	109.7	102,629	0.11%	大買/鉅額交易
2024/08/02	228	192.28	69	188.83	186.50	159	100,061	0.16%	大買/鉅額交易
2024/08/01	108	202.15	118.4	204.28	202.50	-10.4	99,293	-0.01%	大買/大賣/
2024/07/31	201.3	195.60	202	198.10	198.00	-0.7	101,079	0.00%	大買/大賣/
2024/07/30	192.3	193.22	200.1	193.61	196.00	-7.8	100,915	-0.01%	大買/大賣/
2024/07/29	109.1	193.29	100	193.87	193.00	9.1	101,111	0.01%	大買/
2024/07/26	49.7	192.03	16	191.91	192.00	33.7	101,334	0.03%
2024/07/23	13.2	199.87	28.5	199.53	201.50	-15.3	101,273	-0.02%
2024/07/22	72.2	195.97	123.1	193.93	192.50	-50.8	101,525	-0.05%	大賣/
2024/07/19	17.2	202.21	49.1	202.67	204.00	-31.8	100,691	-0.03%
2024/07/18	62.3	204.96	14	205.50	204.00	48.3	102,383	0.05%
2024/07/17	133.3	214.27	118	213.21	212.00	15.3	101,305	0.02%	大買/大賣/
2024/07/16	182.5	216.05	108.2	215.06	213.00	74.3	101,241	0.07%	大買/大賣/
2024/07/15	5	216.90	172.3	217.83	216.50	-167.2	102,079	-0.16%	大賣/鉅額交易
2024/07/12	176.8	218.46	135	215.96	216.00	41.8	102,453	0.04%	大買/大賣/
2024/07/11	13.1	225.32	36	226.47	225.50	-22.9	101,909	-0.02%
2024/07/10	77	223.41	94	224.29	223.50	-17	103,744	-0.02%
2024/07/09	145.2	228.72	64.1	226.84	225.50	81.1	104,436	0.08%	大買/
2024/07/08	13	223.16	181.9	222.76	226.50	-168.9	104,093	-0.16%	大賣/鉅額交易
2024/07/05	74	213.98	59	213.81	214.50	15	105,052	0.01%
2024/07/04	498.7	212.89	800.1	211.93	214.50	-301.4	105,962	-0.28%	大買/大賣/鉅額交易
2024/07/03	82.1	206.00	15	205.10	203.00	67.1	105,809	0.06%
2024/07/02	333.4	206.79	133	205.70	204.50	200.4	106,349	0.19%	大買/大賣/鉅額交易
2024/07/01	418.1	216.03	75.5	216.10	216.00	342.7	106,325	0.32%	大買/鉅額交易
2024/06/28	106.3	214.07	84.1	214.29	214.00	22.2	108,067	0.02%	大買/
2024/06/27	14	211.57	56.1	212.73	212.50	-42.1	108,103	-0.04%
2024/06/26	206	212.25	128	211.75	210.00	78	109,229	0.07%	大買/大賣/
2024/06/25	280.3	207.17	76.2	207.62	211.00	204.2	110,700	0.18%	大買/鉅額交易
2024/06/24	318.9	208.13	340.1	206.40	206.00	-21.2	111,189	-0.02%	大買/大賣/
2024/06/21	149.2	213.61	170.6	213.11	212.00	-21.4	112,462	-0.02%	大買/大賣/
2024/06/20	404.3	211.50	635	210.83	217.50	-230.6	112,162	-0.21%	大買/大賣/鉅額交易
2024/06/19	280.3	204.36	417	206.21	203.00	-136.7	113,142	-0.12%	大買/大賣/鉅額交易
2024/06/18	69.1	198.77	23.3	198.75	198.50	45.8	113,310	0.04%
2024/06/17	30.2	197.16	43.2	198.72	200.00	-13	115,217	-0.01%
2024/06/14	437.3	194.71	84.2	196.12	198.00	353.1	116,569	0.30%	大買/鉅額交易
2024/06/13	210.6	190.49	269.3	191.56	192.00	-58.6	118,495	-0.05%	大買/大賣/
2024/06/12	47.2	185.82	190.1	185.05	187.50	-142.9	122,764	-0.12%	大賣/鉅額交易
2024/06/11	10.6	179.40	27.2	180.00	180.50	-16.6	123,876	-0.01%
2024/06/07	31.1	177.95	51	177.65	177.50	-19.9	128,123	-0.02%
2024/06/06	226.4	179.82	19	180.39	177.50	207.4	132,975	0.16%	大買/鉅額交易
2024/06/05	121.1	171.83	162.2	175.33	175.50	-41.1	133,281	-0.03%	大買/大賣/
2024/06/04	78.8	172.49	52	172.57	171.00	26.8	132,468	0.02%
2024/06/03	77.1	176.94	59.1	176.67	176.50	18.1	131,562	0.01%
2024/05/31	71.3	175.40	20.1	173.02	172.00	51.2	130,748	0.04%
2024/05/30	46.5	177.81	13.1	177.58	176.50	33.4	129,554	0.03%
2024/05/29	190.8	183.91	218.1	181.49	180.50	-27.3	130,014	-0.02%	大買/大賣/
2024/05/28	186.2	185.29	115.1	185.00	185.50	71.1	129,230	0.06%	大買/大賣/
2024/05/27	182	184.41	146.1	183.89	185.00	35.9	128,741	0.03%	大買/大賣/
2024/05/24	2	174.00	12.6	174.80	176.00	-10.6	127,321	-0.01%
2024/05/23	21.1	171.69	51.3	171.80	173.00	-30.2	126,500	-0.02%
2024/05/22	115	170.01	105	168.54	169.00	10	125,395	0.01%	大買/大賣/
2024/05/21	129.5	167.34	62	166.81	166.00	67.5	124,802	0.05%	大買/
2024/05/20	26.4	167.70	15.1	167.84	167.50	11.2	124,336	0.01%
2024/05/17	34.8	169.98	98.3	169.31	170.00	-63.5	123,763	-0.05%
2024/05/16	267.1	175.01	378.1	173.36	171.50	-111	122,712	-0.09%	大買/大賣/鉅額交易
2024/05/15	142.4	171.66	355.2	168.16	170.50	-212.8	120,759	-0.18%	大買/大賣/鉅額交易
2024/05/14	150.2	170.66	120	172.09	172.00	30.2	118,632	0.03%	大買/大賣/
2024/05/13	366.1	171.00	322	171.30	169.50	44.1	116,850	0.04%	大買/大賣/
2024/05/10	366.1	169.62	136.2	171.42	169.50	229.9	115,830	0.20%	大買/大賣/鉅額交易
2024/05/09	278.3	171.70	274.3	171.78	170.50	4.1	114,664	0.00%	大買/大賣/
2024/05/08	75.6	169.64	326	169.31	169.50	-250.4	113,075	-0.22%	大賣/鉅額交易
2024/05/07	378.1	169.17	415.1	168.00	169.50	-37	112,117	-0.03%	大買/大賣/
2024/05/06	377	165.78	233.6	165.07	167.50	143.4	110,314	0.13%	大買/大賣/鉅額交易
2024/05/03	124.8	157.09	247	156.59	156.00	-122.2	107,787	-0.11%	大買/大賣/鉅額交易
2024/05/02	118.1	153.02	11	153.50	154.00	107.1	107,073	0.10%	大買/鉅額交易
2024/04/30	454.1	157.72	538.4	157.56	156.00	-84.3	106,176	-0.08%	大買/大賣/
2024/04/29	263	160.24	86.3	158.75	158.50	176.7	105,289	0.17%	大買/鉅額交易
2024/04/26	179	156.04	303.9	155.91	155.00	-124.9	104,036	-0.12%	大買/大賣/鉅額交易
2024/04/25	203.6	152.94	216	151.75	151.50	-12.4	102,659	-0.01%	大買/大賣/
2024/04/24	411	153.81	215.1	151.96	156.00	195.9	101,157	0.19%	大買/大賣/鉅額交易
2024/04/23	169.1	144.70	390.1	144.86	144.00	-221	98,752	-0.22%	大買/大賣/鉅額交易
2024/04/22	68.8	142.91	42	143.05	143.00	26.8	98,059	0.03%
2024/04/19	85.8	142.91	49.6	142.67	143.00	36.2	97,247	0.04%
2024/04/18	117	148.17	485	146.99	148.00	-368	95,526	-0.39%	大買/大賣/鉅額交易
2024/04/17	297.9	145.35	569.1	144.32	146.50	-271.1	94,851	-0.29%	大買/大賣/鉅額交易
2024/04/16	487.7	140.24	50.3	139.60	141.00	437.5	93,480	0.47%	大買/鉅額交易
2024/04/15	37.2	147.00	60.3	147.44	146.00	-23	90,976	-0.03%
2024/04/12	43.4	149.83	84.1	151.55	150.50	-40.7	89,690	-0.05%
2024/04/11	250.7	149.16	131.3	149.26	150.00	119.5	87,961	0.14%	大買/大賣/鉅額交易
2024/04/10	283.4	155.57	74.2	155.78	154.50	209.3	85,355	0.25%	大買/鉅額交易
2024/04/09	10.5	158.09	120.1	156.85	158.00	-109.6	84,044	-0.13%	大賣/鉅額交易
2024/04/08	114.5	158.13	161	157.06	158.00	-46.5	82,682	-0.06%	大買/大賣/
2024/04/03	303.5	156.74	348	157.86	159.00	-44.5	81,311	-0.05%	大買/大賣/
2024/04/02	460.7	157.32	79.2	156.65	159.00	381.5	79,344	0.48%	大買/鉅額交易
2024/04/01	54.1	151.79	174.1	152.42	150.50	-120	76,692	-0.16%	大賣/鉅額交易
2024/03/29	49.2	152.84	285.2	154.69	150.00	-236	75,560	-0.31%	大賣/鉅額交易
2024/03/28	454.4	153.95	661.4	151.85	155.50	-207	73,210	-0.28%	大買/大賣/鉅額交易
2024/03/27	745.1	146.76	567.7	146.17	148.50	177.4	70,339	0.25%	大買/大賣/鉅額交易
2024/03/26	150.7	144.68	484.5	144.24	142.00	-333.8	68,483	-0.49%	大買/大賣/鉅額交易
2024/03/25	324.3	146.08	353.2	144.39	145.50	-28.9	66,381	-0.04%	大買/大賣/
2024/03/22	1,281	145.29	1,349.2	145.76	145.50	-68.2	64,505	-0.11%	大買/大賣/
2024/03/21	897	142.68	1,850.2	141.48	142.50	-953.2	61,032	-1.56%	大買/大賣/鉅額交易
2024/03/20	1,775.3	138.65	555.3	137.99	138.00	1,220	58,649	2.08%	大買/大賣/鉅額交易
2024/03/19	376.1	134.70	347.7	134.27	136.00	28.4	55,781	0.05%	大買/大賣/
2024/03/18	678.1	134.33	120.1	134.15	136.00	558	53,182	1.05%	大買/大賣/鉅額交易
2024/03/15	353	132.10	805.6	129.82	132.00	-452.6	49,532	-0.91%	大買/大賣/鉅額交易
2024/03/14	461	119.83	1,416.5	118.63	121.00	-955.5	43,236	-2.21%	大買/大賣/鉅額交易
2024/03/13	1,318.3	120.73	925.2	121.09	120.50	393.1	40,314	0.98%	大買/大賣/鉅額交易
2024/03/12	1,593.9	115.88	386.1	116.44	119.00	1,207.8	34,910	3.46%	大買/大賣/鉅額交易
2024/03/11	103.1	110.42	37.3	109.75	109.50	65.8	29,389	0.22%	大買/
2024/03/08	6.5	106.50	16.2	105.84	105.00	-9.7	27,431	-0.04%
2024/03/07	14.1	107.60	13.3	107.75	107.50	0.8	26,533	0.00%
2024/03/06	3	106.17	15.1	106.86	106.50	-12.1	26,183	-0.05%
2024/03/05	38.6	106.96	15.1	107.07	106.50	23.5	26,190	0.09%
2024/03/04	50.2	102.51	20.5	105.21	106.50	29.8	25,463	0.12%
2024/03/01	3.1	102.52	0	0.00	102.00	3.1	24,125	0.01%
2024/02/29	13	103.00	3	103.50	103.00	10	24,041	0.04%
2024/02/27	16	103.50	2	103.75	103.50	14	23,750	0.06%
2024/02/26	12.1	103.04	2	103.75	103.50	10.1	23,649	0.04%
2024/02/23	1	103.50	4.6	103.22	103.00	-3.6	23,790	-0.02%
2024/02/22	82	103.51	4	103.00	103.50	78	24,119	0.32%
2024/02/21	2	103.50	0.8	103.00	103.00	1.2	24,289	0.01%
2024/02/20	8.1	103.62	2.2	103.73	103.50	5.9	24,762	0.02%
2024/02/19	1	102.97	42	102.00	103.00	-41	24,617	-0.17%
2024/02/16	0.3	101.50	2	101.00	101.50	-1.7	25,053	-0.01%
2024/02/15	11.1	101.55	1	101.00	101.00	10.1	25,287	0.04%
2024/02/05	25.1	101.50	1.6	101.50	101.50	23.5	25,125	0.09%
2024/02/02	16	101.97	0	0.00	102.00	16	25,105	0.06%
2024/02/01	0.1	102.50	17	102.35	103.00	-16.9	25,344	-0.07%
2024/01/31	1	102.00	1.1	102.45	102.50	-0.1	25,428	0.00%
2024/01/30	5	102.50	1	102.50	102.00	4	25,581	0.02%
2024/01/29	0	0.00	1	103.00	102.50	-1	25,927	0.00%
2024/01/26	6	102.92	2.4	103.12	102.50	3.6	26,364	0.01%
2024/01/25	0	101.50	19	101.37	102.00	-19	26,353	-0.07%
2024/01/24	1	100.98	2	100.75	100.50	-1	26,387	0.00%
2024/01/23	0	0.00	1	101.00	101.00	-1	27,103	0.00%
2024/01/22	5.1	100.02	1	100.00	99.90	4.1	29,035	0.01%
2024/01/19	1	100.01	3.1	100.34	100.50	-2.1	29,204	-0.01%
2024/01/18	17.1	99.01	9	99.70	99.90	8.1	29,563	0.03%
2024/01/17	11.3	99.27	1	98.60	98.60	10.3	29,936	0.03%
2024/01/16	3.1	99.58	0	0.00	100.00	3.1	30,976	0.01%
2024/01/15	1.1	100.04	0	0.00	100.00	1.1	31,922	0.00%
2024/01/12	7	100.50	4	101.00	100.50	3	32,081	0.01%
2024/01/11	3	100.00	2	100.75	100.50	1	32,209	0.00%
2024/01/10	3.2	100.51	0	0.00	100.00	3.2	32,083	0.01%
2024/01/09	1	101.02	17	101.50	101.00	-16	31,963	-0.05%
2024/01/08	15	102.67	1.1	103.45	101.50	13.9	31,828	0.04%
2024/01/05	10	104.00	1	104.50	104.00	9	31,693	0.03%
2024/01/04	0	104.00	0	0.00	104.00	0	31,937	0.00%
2024/01/03	11	104.00	1.1	104.50	104.50	10	32,154	0.03%
2024/01/02	0.2	104.36	11.2	104.99	105.00	-11	32,305	-0.03%
2023/12/29	2	104.25	11	104.50	104.50	-9	32,250	-0.03%
2023/12/28	20	103.50	1	104.00	104.00	19	32,274	0.06%
2023/12/27	0	0.00	3	103.67	103.50	-3	32,180	-0.01%
2023/12/26	0	0.00	2	104.00	104.00	-2	32,097	-0.01%
2023/12/25	0	103.50	3	103.50	103.50	-3	32,284	-0.01%
2023/12/22	10	103.00	3	103.50	103.50	7	32,363	0.02%
2023/12/21	44.1	103.00	3.2	103.18	103.50	40.9	32,468	0.13%
2023/12/20	3.4	102.50	80.3	103.16	104.50	-76.9	32,160	-0.24%
2023/12/19	12	102.00	5	102.50	102.50	7	31,507	0.02%
2023/12/18	2	101.50	2	102.00	102.00	0	31,329	0.00%
2023/12/15	21.3	101.01	0	0.00	101.50	21.3	31,177	0.07%
2023/12/14	1.2	101.91	4	101.75	102.00	-2.8	30,726	-0.01%
2023/12/13	0.1	101.00	4	101.00	101.00	-3.9	30,500	-0.01%
2023/12/12	0	0.00	1.6	101.00	101.00	-1.6	30,839	-0.01%
2023/12/11	12.4	100.72	1	101.00	101.00	11.4	30,769	0.04%
2023/12/08	7	101.00	0	0.00	101.50	7	30,658	0.02%
2023/12/07	0	101.00	0	0.00	101.00	0	30,887	0.00%
2023/12/06	0	101.50	2	101.50	101.00	-2	30,950	-0.01%
2023/12/05	1	101.00	1.1	100.55	101.00	-0.1	30,895	0.00%
2023/12/04	0	101.00	3	101.00	101.00	-3	30,773	-0.01%
2023/12/01	4.1	100.64	1	101.00	100.50	3.1	30,811	0.01%
2023/11/30	2.1	101.52	0	0.00	101.50	2.1	30,592	0.01%
2023/11/29	1	102.50	1.2	102.00	102.00	-0.2	30,267	0.00%
2023/11/28	0.1	102.50	2	102.50	102.50	-1.9	29,970	-0.01%
2023/11/27	0.2	101.67	1	102.50	101.50	-0.9	30,482	0.00%
2023/11/24	1	101.50	1.4	101.50	101.50	-0.4	30,442	0.00%
2023/11/22	5	102.70	3	103.50	102.00	2	31,063	0.01%
2023/11/21	3	101.67	13	101.73	102.50	-10	30,942	-0.03%
2023/11/20	4	101.51	2	101.00	101.00	2	31,170	0.01%
2023/11/17	3	102.67	6	102.33	102.50	-3	30,949	-0.01%
2023/11/16	1	101.00	0	0.00	101.00	1	30,387	0.00%
2023/11/15	33	100.83	5	100.40	100.50	28	30,054	0.09%
2023/11/14	31	100.42	24	99.40	100.00	7	29,488	0.02%
2023/11/13	27	97.76	3	98.30	97.70	24	29,120	0.08%
2023/11/10	26.1	97.22	5	97.40	97.20	21.1	29,544	0.07%
2023/11/09	7.1	98.05	9.2	97.98	97.90	-2.1	30,337	-0.01%
2023/11/08	1	96.90	2	97.10	97.00	-1	30,321	0.00%
2023/11/07	16	95.90	3.8	96.02	96.10	12.2	30,373	0.04%
2023/11/06	2.1	96.57	4	97.58	96.40	-1.9	30,281	-0.01%
2023/11/03	15.2	95.64	7.3	95.57	95.80	7.9	29,982	0.03%
2023/11/02	8	97.00	7	96.76	97.00	1	29,758	0.00%
2023/11/01	5.1	95.99	2.4	96.01	95.60	2.7	30,097	0.01%
2023/10/31	10.4	96.07	18	96.11	96.50	-7.6	30,309	-0.03%
2023/10/30	55.4	95.52	28.6	94.47	94.50	26.8	29,933	0.09%
2023/10/27	16	98.26	2	98.30	98.20	14	28,083	0.05%
2023/10/26	3.1	98.50	6	98.58	98.50	-2.9	28,036	-0.01%
2023/10/25	4	98.90	48	99.03	99.00	-44	27,773	-0.16%
2023/10/24	84.3	98.67	70	98.49	98.30	14.3	27,620	0.05%
2023/10/23	23.4	100.74	37	100.99	100.50	-13.6	26,288	-0.05%
2023/10/20	2.1	103.01	2	104.25	103.50	0.1	25,919	0.00%
2023/10/19	9	104.22	4	103.75	103.50	5	25,714	0.02%
2023/10/18	2	105.75	2	105.50	105.50	0	25,514	0.00%
2023/10/17	1	106.50	0	0.00	106.50	1	25,614	0.00%
2023/10/16	0.1	107.00	5.3	106.97	107.00	-5.3	26,265	-0.02%
2023/10/13	2	106.50	0	0.00	107.50	2	26,851	0.01%
2023/10/12	1.1	106.95	236	106.51	107.00	-234.9	27,096	-0.87%	大賣/鉅額交易
2023/10/11	3.1	106.00	8	106.25	106.00	-4.9	27,348	-0.02%
2023/10/06	1	105.00	34	105.49	105.50	-33	27,369	-0.12%
2023/10/05	1	103.02	2	103.50	103.50	-1	27,528	0.00%
2023/10/04	11.3	103.00	171	103.00	103.00	-159.7	27,645	-0.58%	大賣/鉅額交易
2023/10/03	3.2	104.00	0	0.00	104.00	3.2	27,599	0.01%
2023/10/02	1.1	104.04	3	104.50	104.50	-1.9	27,816	-0.01%
2023/09/28	12.8	104.02	352	103.50	104.00	-339.2	28,735	-1.18%	大賣/鉅額交易
2023/09/27	2.1	104.00	139	103.76	104.00	-136.9	29,226	-0.47%	大賣/鉅額交易
2023/09/26	7.5	104.57	51	104.98	104.00	-43.5	30,286	-0.14%
2023/09/25	8	105.25	2	105.75	105.50	6	31,242	0.02%
2023/09/22	2	105.00	1	105.00	105.00	1	31,773	0.00%
2023/09/21	3.1	105.50	1	105.00	105.00	2.1	32,181	0.01%
2023/09/20	3.1	106.17	0	0.00	106.00	3.1	32,555	0.01%
2023/09/19	0	107.00	0	0.00	106.50	0	33,360	0.00%
2023/09/18	2	106.25	11	106.05	106.50	-9	34,796	-0.03%
2023/09/15	3	106.33	0	0.00	106.00	3	35,058	0.01%
2023/09/14	7.3	106.50	5.3	106.50	106.50	2	34,962	0.01%
2023/09/13	3	105.83	0	0.00	106.00	3	35,116	0.01%
2023/09/12	0.1	105.80	11.1	106.86	107.50	-11	35,594	-0.03%
2023/09/11	3.2	105.04	1	105.00	105.00	2.2	35,679	0.01%
2023/09/08	3.2	105.02	2	105.50	106.00	1.2	35,975	0.00%
2023/09/07	0	0.00	1	106.00	105.50	-1	36,936	0.00%
2023/09/06	10	106.00	18	106.50	106.00	-8	38,325	-0.02%
2023/09/05	2.3	106.50	1	107.00	107.00	1.3	38,319	0.00%
2023/09/04	4	106.12	6.3	106.10	106.50	-2.2	38,384	-0.01%
2023/09/01	14.1	107.49	8.2	107.43	107.50	5.9	38,403	0.02%
2023/08/31	0.2	106.00	0	0.00	106.50	0.2	38,772	0.00%
2023/08/30	1	106.01	1.1	106.05	106.00	-0.1	38,234	0.00%
2023/08/29	90	106.07	202.1	107.93	106.00	-112.1	38,783	-0.29%	大賣/鉅額交易
2023/08/28	8	108.56	21	108.05	108.00	-13	38,485	-0.03%
2023/08/25	13	108.38	0	0.00	108.00	13	39,185	0.03%
2023/08/24	807.1	109.50	18.2	109.61	109.50	788.9	40,302	1.96%	大買/鉅額交易
2023/08/23	1	107.00	10	106.65	106.50	-9	40,756	-0.02%
2023/08/21	4	106.00	4.1	106.01	106.00	-0.1	41,271	0.00%
2023/08/18	8	106.00	1	106.50	106.00	7	41,354	0.02%
2023/08/17	21.1	105.55	51	106.00	106.50	-29.9	41,432	-0.07%
2023/08/16	6.4	105.76	1	106.00	105.50	5.4	41,323	0.01%
2023/08/15	65.3	107.87	1	108.50	107.00	64.3	41,146	0.16%
2023/08/14	3	109.67	2	110.00	110.00	1	40,542	0.00%
2023/08/11	25.2	108.58	2	109.25	108.50	23.2	40,690	0.06%
2023/08/10	1	110.02	0.3	109.50	110.00	0.7	41,012	0.00%
2023/08/09	0	110.25	1	110.00	110.50	-1	41,109	0.00%
2023/08/08	3	110.00	11	109.77	110.50	-8	41,947	-0.02%
2023/08/07	9	111.39	13	111.62	109.50	-4	41,823	-0.01%
2023/08/04	50	110.60	10.1	110.25	111.00	40	41,358	0.10%
2023/08/02	29.1	108.48	22	108.50	108.00	7.1	41,384	0.02%
2023/08/01	1	109.51	2	110.00	110.50	-1	40,993	0.00%
2023/07/31	7	108.93	1.3	110.35	108.50	5.7	40,803	0.01%
2023/07/28	5.2	110.22	2	110.50	109.50	3.2	40,510	0.01%
2023/07/27	10	111.15	3.1	111.01	110.50	7	40,589	0.02%
2023/07/26	3	111.50	412	112.00	111.50	-409	40,899	-1.00%	大賣/鉅額交易
2023/07/25	4	111.37	17.4	111.01	112.00	-13.3	40,721	-0.03%
2023/07/24	1	108.00	1	108.50	108.00	0	39,989	0.00%
2023/07/21	2.1	107.02	5	107.50	107.50	-3	40,226	-0.01%
2023/07/20	66	108.31	9	108.28	108.00	57	40,260	0.14%
2023/07/19	380	110.03	423	112.88	108.50	-43	40,018	-0.11%	大買/大賣/
2023/07/18	30	112.10	29	111.95	112.00	1	39,654	0.00%
2023/07/17	472	110.00	751	110.00	110.50	-279	39,110	-0.71%	大買/大賣/鉅額交易
2023/07/14	355	107.50	22.6	108.67	109.50	332.4	38,735	0.86%	大買/鉅額交易
2023/07/13	353	107.86	503	108.50	107.00	-150	38,284	-0.39%	大買/大賣/鉅額交易
2023/07/12	500	107.00	10	106.95	107.50	490	38,042	1.29%	大買/鉅額交易
2023/07/11	5.1	104.70	4	105.00	105.00	1.1	37,842	0.00%
2023/07/10	7.1	105.01	3	104.50	104.50	4.1	37,828	0.01%
2023/07/07	6	105.75	28	105.50	105.50	-22	37,756	-0.06%
2023/07/06	24.2	106.19	15	106.10	105.50	9.2	37,732	0.02%
2023/07/05	36.3	108.60	3	108.00	108.50	33.3	36,789	0.09%
2023/07/04	38.6	110.86	433.1	111.99	110.00	-394.5	36,139	-1.09%	大賣/鉅額交易
2023/07/03	437.8	114.50	24	114.81	115.00	413.8	35,462	1.17%	大買/鉅額交易
2023/06/30	27.1	112.50	5	112.50	113.00	22.1	34,309	0.06%
2023/06/29	14.3	114.64	4	113.38	113.00	10.3	33,829	0.03%
2023/06/28	12	115.00	22.6	115.38	115.00	-10.6	33,522	-0.03%
2023/06/27	14.1	114.96	8	115.38	114.00	6.1	33,179	0.02%
2023/06/26	111.3	114.65	641.5	115.50	115.50	-530.2	32,601	-1.63%	大買/大賣/鉅額交易
2023/06/21	1	112.00	12.4	112.83	113.00	-11.4	32,082	-0.04%
2023/06/20	0.2	112.50	1	112.50	112.50	-0.8	32,028	0.00%
2023/06/16	2.2	111.77	8	112.00	111.00	-5.8	31,825	-0.02%
2023/06/15	8.8	111.73	14.2	112.08	111.50	-5.3	31,398	-0.02%
2023/06/14	3	112.33	8.2	112.56	112.50	-5.2	31,855	-0.02%
2023/06/13	550	112.86	212	112.46	112.50	338	31,723	1.07%	大買/大賣/鉅額交易
2023/06/12	106.8	110.99	42.1	110.18	110.50	64.7	30,901	0.21%	大買/
2023/06/09	0	0.00	5.3	107.97	108.00	-5.3	29,760	-0.02%
2023/06/08	0.7	107.00	0	0.00	107.00	0.7	29,876	0.00%
2023/06/07	0	107.50	12.1	107.50	108.00	-12	30,051	-0.04%
2023/06/06	15	106.63	1	106.50	107.00	14	30,703	0.05%
2023/06/05	14.3	107.65	3.2	107.50	107.50	11.1	30,622	0.04%
2023/06/02	2	108.00	9.1	108.49	108.00	-7.1	31,419	-0.02%
2023/06/01	2	107.74	18.1	107.31	108.00	-16	31,156	-0.05%
2023/05/31	3.2	106.47	2.9	106.50	106.50	0.3	30,871	0.00%
2023/05/30	1	106.99	60.4	106.93	107.00	-59.4	30,356	-0.20%
2023/05/29	168	103.52	29.2	105.05	105.50	138.8	29,635	0.47%	大買/鉅額交易
2023/05/26	5	102.40	1	102.50	102.50	4	29,233	0.01%
2023/05/25	0	103.00	2	102.50	102.50	-2	28,999	-0.01%
2023/05/24	0	0.00	6	102.58	103.00	-6	28,936	-0.02%
2023/05/23	1.1	102.50	0	0.00	102.50	1.1	28,904	0.00%
2023/05/22	4	102.51	0	102.50	103.00	4	28,907	0.01%
2023/05/19	2	102.51	1.2	102.58	103.00	0.8	29,083	0.00%
2023/05/18	1	103.00	6	103.08	103.00	-5	29,193	-0.02%
2023/05/17	0.1	102.50	1	103.00	102.50	-1	29,333	0.00%
2023/05/16	1	102.50	2	102.50	102.00	-1	28,993	0.00%
2023/05/15	12	102.00	17.2	102.03	102.00	-5.2	28,601	-0.02%
2023/05/12	6	105.91	0	0.00	102.50	6	28,557	0.02%
2023/05/11	6	105.91	0	0.00	105.00	6	27,867	0.02%
2023/05/10	2	106.50	12.8	106.50	106.50	-10.7	27,910	-0.04%
2023/05/09	9.8	105.65	19	106.34	106.50	-9.2	28,140	-0.03%
2023/05/08	1	105.00	14	105.04	105.00	-13	28,301	-0.05%
2023/05/05	0	0.00	180	105.00	105.00	-180	28,849	-0.62%	大賣/鉅額交易
2023/05/04	1	105.00	2	105.00	105.00	-1	29,465	0.00%
2023/05/03	2	105.50	2	106.00	105.50	0	29,917	0.00%
2023/05/02	0	105.50	30.4	105.69	106.00	-30.3	30,781	-0.10%
2023/04/28	0	0.00	1.4	104.36	104.50	-1.4	31,312	0.00%
2023/04/27	5	103.40	1	103.50	103.50	4	31,454	0.01%
2023/04/26	5	103.40	3.7	104.13	103.50	1.3	31,624	0.00%
2023/04/25	2	103.50	3.2	103.33	103.00	-1.2	31,354	0.00%
2023/04/24	3	103.83	5	103.60	103.50	-2	31,215	-0.01%
2023/04/21	2	104.25	4.6	104.62	104.00	-2.6	31,240	-0.01%
2023/04/20	2.1	104.48	2	104.25	104.50	0.1	31,018	0.00%
2023/04/19	1	104.00	1	104.50	104.00	0	31,244	0.00%
2023/04/18	2	104.00	0	0.00	104.50	2	31,266	0.01%
2023/04/17	1	104.00	1	104.00	104.00	0	31,594	0.00%
2023/04/14	1.1	104.45	6	104.00	104.50	-4.9	32,030	-0.02%
2023/04/13	1.1	102.55	19	102.79	103.00	-17.9	32,380	-0.06%
2023/04/12	5	103.40	10	103.00	102.50	-5	32,302	-0.02%
2023/04/11	2	103.01	2	103.25	103.50	0	32,585	0.00%
2023/04/10	1.1	103.07	0	0.00	103.00	1.1	32,478	0.00%
2023/04/07	0	0.00	22	103.25	103.00	-22	32,418	-0.07%
2023/04/06	33.2	103.23	16	104.13	103.50	17.2	32,371	0.05%
2023/03/31	0	0.00	34.1	104.49	104.00	-34.1	31,976	-0.11%
2023/03/30	1	104.00	3.1	103.68	104.50	-2.1	32,025	-0.01%
2023/03/29	2	103.51	1	104.00	103.50	1	32,165	0.00%
2023/03/28	34	103.04	0	0.00	103.00	34	32,556	0.10%
2023/03/27	40	104.34	6	104.00	103.50	34	32,645	0.10%
2023/03/24	15.1	104.93	471.4	104.59	105.50	-456.3	33,306	-1.37%	大賣/鉅額交易
2023/03/23	11	103.05	2	104.25	103.50	9	32,568	0.03%
2023/03/22	8.1	103.62	0	0.00	103.50	8.1	32,454	0.02%
2023/03/21	2	104.00	17	103.88	103.50	-15	32,672	-0.05%
2023/03/20	20	102.75	0	0.00	102.50	20	32,644	0.06%
2023/03/17	0	103.43	23	103.80	103.50	-23	32,828	-0.07%
2023/03/16	11	102.05	10	102.45	102.00	1	32,303	0.00%
2023/03/15	20.1	102.00	1	102.50	102.50	19.1	32,585	0.06%
2023/03/14	12	102.00	4	102.00	102.00	8	33,160	0.02%
2023/03/13	3	102.33	5	102.00	103.00	-2	33,434	-0.01%
2023/03/10	4.1	101.76	5	102.00	102.00	-0.9	34,333	0.00%
2023/03/09	23.2	103.15	2	103.00	102.50	21.2	34,973	0.06%
2023/03/08	5	104.30	5	104.50	104.00	0	35,167	0.00%
2023/03/07	14.3	104.09	30.3	105.08	105.00	-16	35,211	-0.05%
2023/03/06	0	0.00	10.2	103.30	103.50	-10.2	34,782	-0.03%
2023/03/03	1	102.50	22.5	103.29	102.50	-21.5	34,733	-0.06%
2023/03/02	7	102.07	2	102.50	102.50	5	34,949	0.01%
2023/03/01	1	102.50	4	101.88	102.00	-3	35,010	-0.01%
2023/02/24	26.4	102.07	0	0.00	101.00	26.4	34,736	0.08%
2023/02/23	0	0.00	4	103.00	103.00	-4	34,341	-0.01%
2023/02/22	8.7	101.77	0	0.00	102.00	8.7	34,713	0.03%
2023/02/21	31.8	102.66	0.9	102.50	102.50	30.8	34,783	0.09%
2023/02/20	11.5	103.00	2	102.75	103.00	9.5	35,331	0.03%
2023/02/17	4	103.00	2	103.50	103.50	2	35,745	0.01%
2023/02/16	63	103.01	8.1	103.25	103.50	55	36,384	0.15%
2023/02/15	5	102.00	12	102.08	102.50	-7	37,202	-0.02%
2023/02/14	0	0.00	6.1	102.00	102.00	-6.1	37,250	-0.02%
2023/02/13	7	101.07	0	0.00	101.00	7	37,616	0.02%
2023/02/10	11.2	101.28	13	101.58	101.50	-1.8	37,809	0.00%
2023/02/09	5	101.00	3	101.50	101.00	2	38,059	0.01%
2023/02/08	3	100.50	414	100.50	100.50	-411	38,379	-1.07%	大賣/鉅額交易
2023/02/07	85	101.93	0	0.00	100.50	85	38,627	0.22%
2023/02/06	5.8	101.54	16.4	101.68	101.50	-10.6	38,581	-0.03%
2023/02/03	14.6	99.79	0	0.00	99.60	14.6	38,523	0.04%
2023/02/02	7.1	100.29	2	100.50	100.00	5.1	38,531	0.01%
2023/02/01	3.4	100.21	1	100.50	100.00	2.4	38,077	0.01%
2023/01/31	3	100.33	20	100.26	99.70	-17	37,933	-0.04%
2023/01/30	19.4	98.29	1	99.20	98.10	18.4	37,093	0.05%
2023/01/17	2.1	98.30	26	98.40	98.10	-23.9	36,341	-0.07%
2023/01/16	12.5	98.58	1	99.00	98.10	11.5	36,361	0.03%
2023/01/13	1	99.09	1	98.80	98.60	0	36,315	0.00%
2023/01/12	5.3	98.69	0	0.00	98.60	5.3	36,978	0.01%
2023/01/11	4.6	99.49	1	99.30	99.10	3.6	37,569	0.01%
2023/01/10	0.1	99.48	3.3	99.50	99.40	-3.2	37,879	-0.01%
2023/01/09	2	99.30	3	99.40	99.10	-1	38,027	0.00%
2023/01/06	6.1	98.55	1	98.70	98.40	5.1	37,890	0.01%
2023/01/05	18.3	98.19	5	98.54	98.00	13.3	38,045	0.03%
2023/01/04	8.3	98.45	3	98.20	98.10	5.3	38,079	0.01%
2023/01/03	26.1	98.72	647	98.70	99.10	-620.9	38,013	-1.63%	大賣/鉅額交易
2022/12/30	3	99.90	3.4	100.00	99.90	-0.4	37,602	0.00%
2022/12/29	19.2	99.77	1	99.60	99.70	18.2	37,753	0.05%
2022/12/28	2.4	100.09	0	0.00	100.50	2.4	38,005	0.01%
2022/12/27	0.4	101.00	2	101.00	100.50	-1.6	37,915	0.00%
2022/12/26	1	100.50	1.1	101.00	101.00	0	38,115	0.00%
2022/12/23	7.1	100.44	2	100.25	101.00	5.1	38,434	0.01%
2022/12/22	8	100.63	6	100.58	101.00	2	38,849	0.01%
2022/12/21	309	100.98	302	100.50	100.00	7	39,308	0.02%	大買/大賣/
2022/12/20	12.1	100.09	3	100.00	100.00	9.1	39,198	0.02%
2022/12/19	5	100.60	1	101.50	101.50	4	39,135	0.01%
2022/12/16	31	100.61	2	101.25	100.50	29	38,899	0.07%
2022/12/15	2	102.00	0	0.00	101.50	2	38,102	0.01%
2022/12/14	1.2	102.07	1	102.50	102.50	0.2	38,124	0.00%
2022/12/13	15	101.40	1.3	101.20	101.00	13.8	38,141	0.04%
2022/12/12	1.1	101.56	0	0.00	102.00	1.1	37,850	0.00%
2022/12/09	26.2	102.12	7	102.07	102.00	19.2	38,145	0.05%
2022/12/08	17.8	101.72	0	0.00	101.50	17.8	37,890	0.05%
2022/12/07	9.6	102.82	1	102.50	102.00	8.6	37,817	0.02%
2022/12/06	21.1	103.45	1.3	103.73	103.00	19.8	37,621	0.05%
2022/12/05	10.2	106.43	9	106.28	105.50	1.2	37,014	0.00%
2022/12/02	6	105.58	17.1	105.27	105.50	-11.1	36,500	-0.03%
2022/12/01	1.3	102.85	40	102.46	103.00	-38.7	35,734	-0.11%
2022/11/30	35	100.64	19	101.29	100.50	16	34,905	0.05%
2022/11/29	19.4	99.91	24	99.82	100.00	-4.6	34,038	-0.01%
2022/11/28	20.2	100.11	1	99.90	100.00	19.2	33,757	0.06%
2022/11/25	5	100.80	1	101.00	100.50	4	33,605	0.01%
2022/11/24	11.1	100.59	5	100.30	101.00	6.1	33,507	0.02%
2022/11/23	4	101.00	7	101.07	100.50	-3	33,169	-0.01%
2022/11/22	14	100.00	1	100.50	100.50	13	33,091	0.04%
2022/11/21	11.4	100.42	0	0.00	100.00	11.4	32,902	0.03%
2022/11/18	18.2	100.94	0	0.00	100.50	18.2	32,636	0.06%
2022/11/17	2.1	101.50	3	101.50	101.50	-0.9	32,326	0.00%
2022/11/16	6.9	101.78	22.1	102.25	101.50	-15.2	32,188	-0.05%
2022/11/15	32	101.95	21	101.50	101.50	11	31,685	0.03%
2022/11/14	38.1	100.11	24	101.25	101.50	14.1	31,198	0.05%
2022/11/11	50.3	100.48	4	100.50	100.00	46.3	30,512	0.15%
2022/11/10	5.1	100.51	0	0.00	100.50	5.1	29,543	0.02%
2022/11/09	3	100.67	22	101.55	102.50	-19	29,373	-0.06%
2022/11/08	13	100.04	1	100.00	100.00	12	29,190	0.04%
2022/11/07	24.1	99.99	4	99.98	100.00	20.1	29,498	0.07%
2022/11/04	32.4	100.21	2	100.20	100.50	30.4	29,858	0.10%
2022/11/03	2	101.00	1	101.00	101.00	1	29,990	0.00%
2022/11/02	1.2	101.58	0	0.00	102.00	1.2	29,765	0.00%
2022/11/01	12	101.25	17	101.06	101.50	-5	29,668	-0.02%
2022/10/31	9.1	101.84	4	102.62	102.50	5.1	29,304	0.02%
2022/10/28	3	103.67	5	103.90	104.00	-2	29,222	-0.01%
2022/10/27	2	104.25	2	104.50	104.00	0	29,368	0.00%
2022/10/26	4	103.25	3	104.00	104.00	1	29,519	0.00%
2022/10/25	11	102.55	6	103.00	103.50	5	29,293	0.02%
2022/10/24	5	103.20	9	103.00	103.00	-4	29,045	-0.01%
2022/10/21	5	103.20	1.1	103.00	103.50	3.9	28,923	0.01%
2022/10/20	20.3	101.53	2	102.00	102.50	18.3	29,034	0.06%
2022/10/19	10	103.15	3	103.83	103.00	7	28,453	0.02%
2022/10/18	22.1	104.50	9	103.78	103.50	13.1	28,204	0.05%
2022/10/17	13	104.58	2	105.25	105.00	11	28,041	0.04%
2022/10/14	1	104.50	2	104.75	105.00	-1	27,956	0.00%
2022/10/12	10	103.05	4.8	103.71	103.00	5.2	27,974	0.02%
2022/10/11	10	104.36	12.1	105.00	104.00	-2.1	27,628	-0.01%
2022/10/07	0	0.00	7	106.86	107.50	-7	27,413	-0.03%
2022/10/06	3	107.17	2.1	107.50	107.50	0.9	27,815	0.00%
2022/10/05	5	105.50	13.5	106.45	107.00	-8.5	27,893	-0.03%
2022/10/04	2	102.50	1	102.50	102.50	1	27,455	0.00%
2022/10/03	1.1	100.55	1	101.50	101.00	0.1	27,474	0.00%
2022/09/30	7	101.14	2	101.25	102.00	5	27,695	0.02%
2022/09/29	8.3	101.32	7	101.86	101.50	1.3	27,913	0.00%
2022/09/28	14.9	101.98	5	100.80	100.50	9.9	28,002	0.04%
2022/09/27	3.3	103.85	2	103.50	103.50	1.3	27,942	0.00%
2022/09/26	8.1	104.25	8	104.88	104.00	0.1	28,760	0.00%
2022/09/23	4	106.50	0	0.00	106.50	4	29,122	0.01%
2022/09/22	2	106.75	1	106.50	107.00	1	29,606	0.00%
2022/09/21	4	106.88	0.2	108.00	107.00	3.8	29,763	0.01%
2022/09/20	1	107.04	2	108.50	108.50	-1	29,793	0.00%
2022/09/19	3	106.83	6	106.58	107.00	-3	29,797	-0.01%
2022/09/16	9	107.00	2	107.50	107.50	7	30,004	0.02%
2022/09/15	3	107.83	1	108.50	108.00	2	30,148	0.01%
2022/09/14	11.1	107.59	1	108.00	107.50	10.1	30,383	0.03%
2022/09/13	10	109.55	8.1	109.69	110.00	1.9	30,584	0.01%
2022/09/12	1	108.00	1	108.50	108.50	0	30,594	0.00%
2022/09/08	1	107.00	0	0.00	107.00	1	31,113	0.00%
2022/09/07	9	106.89	15	106.83	106.00	-6	31,387	-0.02%
2022/09/06	0.5	108.50	0	0.00	108.50	0.5	31,270	0.00%
2022/09/05	1	108.00	1	108.00	108.00	0	31,528	0.00%
2022/09/02	3	107.50	4	108.00	107.50	-1	31,931	0.00%
2022/09/01	14.6	107.45	1	107.50	107.50	13.6	32,046	0.04%
2022/08/30	5.1	108.21	0	0.00	108.50	5.1	31,741	0.02%
2022/08/29	10.1	108.25	2	108.25	108.00	8.1	32,006	0.03%
2022/08/26	1	109.50	0.2	110.00	110.50	0.8	32,155	0.00%
2022/08/25	2	109.75	1	110.00	109.50	1	32,478	0.00%
2022/08/24	5.1	109.60	2	109.50	109.50	3.1	33,426	0.01%
2022/08/23	2	110.00	1	110.00	110.00	1	34,509	0.00%
2022/08/22	4.1	110.01	3	110.67	111.00	1.1	34,940	0.00%
2022/08/19	13	111.38	3	111.33	111.00	10	35,525	0.03%
2022/08/18	2	111.25	2	111.75	112.00	0	35,898	0.00%
2022/08/17	1	111.50	0	0.00	112.50	1	36,728	0.00%
2022/08/16	7.7	110.61	35	110.57	111.00	-27.3	36,840	-0.07%
2022/08/15	9.5	112.00	7.2	112.36	112.00	2.3	36,930	0.01%
2022/08/12	14	112.61	22.9	112.80	112.50	-8.9	37,208	-0.02%
2022/08/11	114.1	112.08	46.1	112.36	113.00	68	37,022	0.18%	大買/
2022/08/10	7	110.07	6.1	109.82	110.00	0.9	36,918	0.00%
2022/08/09	0	0.00	4	107.88	109.00	-4	36,398	-0.01%
2022/08/08	0.1	107.51	1	108.00	108.00	-0.9	36,343	0.00%
2022/08/05	21	108.24	4.1	108.24	108.00	16.9	36,295	0.05%
2022/08/04	4.1	107.38	3.5	107.86	108.00	0.6	36,249	0.00%
2022/08/03	6.5	107.15	78.2	108.35	108.50	-71.7	35,932	-0.20%
2022/08/02	13.1	107.23	7	107.57	108.00	6.1	35,709	0.02%
2022/08/01	3.2	108.53	4	108.50	109.00	-0.8	35,441	0.00%
2022/07/29	3	108.67	1	108.50	109.00	2	35,652	0.01%
2022/07/28	1.2	108.07	3	108.33	108.50	-1.8	35,867	-0.01%
2022/07/27	4.3	108.13	2.1	108.48	108.00	2.2	36,003	0.01%
2022/07/26	0	0.00	17.1	107.79	108.00	-17.1	35,778	-0.05%
2022/07/25	1	107.98	10	107.30	107.50	-9	35,635	-0.03%
2022/07/22	2	106.25	3	105.67	106.00	-1	35,447	0.00%
2022/07/21	1.1	103.55	6	104.50	105.50	-4.9	35,462	-0.01%
2022/07/20	9.8	103.79	13.1	104.35	103.50	-3.2	35,419	-0.01%
2022/07/19	1	104.00	0	0.00	104.00	1	35,511	0.00%
2022/07/18	1	104.50	7	104.64	105.00	-6	35,446	-0.02%
2022/07/15	5	105.00	3	105.50	105.00	2	35,469	0.01%
2022/07/14	4.1	103.88	10.1	104.36	105.00	-6.1	35,384	-0.02%
2022/07/13	10.2	103.39	9	103.44	102.50	1.2	34,910	0.00%
2022/07/12	11	100.23	5.1	100.50	100.50	5.9	34,569	0.02%
2022/07/11	6	100.92	2	101.00	101.00	4	34,330	0.01%
2022/07/08	5.1	102.00	2	103.50	102.00	3.1	34,172	0.01%
2022/07/07	2	101.25	5	102.90	103.50	-3	33,867	-0.01%
2022/07/06	25	101.82	10	101.50	100.50	15	33,478	0.04%
2022/07/05	8	102.63	8	102.32	102.50	0	33,199	0.00%
2022/07/04	1,045	100.63	4	100.88	100.00	1,041	32,860	3.17%	大買/鉅額交易
2022/07/01	28.1	107.30	19	106.68	106.00	9.1	32,262	0.03%
2022/06/30	14	109.36	5.1	109.72	109.00	8.9	31,744	0.03%
2022/06/29	14	111.25	2	111.50	111.00	12	31,393	0.04%
2022/06/28	6	111.17	3	111.67	112.00	3	31,168	0.01%
2022/06/27	1	111.00	4.2	111.38	111.00	-3.2	31,040	-0.01%
2022/06/24	0	0.00	2	109.75	110.00	-2	30,863	-0.01%
2022/06/23	17.2	108.59	15	108.60	108.00	2.2	30,701	0.01%
2022/06/22	8.1	110.38	1	109.50	109.50	7.1	30,281	0.02%
2022/06/21	2.1	111.74	10	111.70	112.00	-7.9	30,597	-0.03%
2022/06/20	18.1	109.56	12	109.92	109.00	6.1	30,276	0.02%
2022/06/17	3.2	109.66	3	109.67	109.50	0.2	30,071	0.00%
2022/06/16	7	111.50	5.1	112.79	111.50	1.9	29,597	0.01%
2022/06/15	1	111.50	2.1	112.48	112.00	-1.1	30,439	0.00%
2022/06/14	7	110.64	5	111.30	111.50	2	30,755	0.01%
2022/06/13	16.2	111.53	12	111.50	111.50	4.2	30,823	0.01%
2022/06/10	1.1	114.05	21.1	114.95	114.00	-20	30,587	-0.07%
2022/06/09	0.1	115.00	11	115.36	115.50	-10.9	30,617	-0.04%
2022/06/08	8	113.94	4	114.00	114.00	4	30,518	0.01%
2022/06/07	25	114.04	7.1	113.86	113.50	17.9	30,625	0.06%
2022/06/06	18	115.61	9	115.61	115.50	9	30,483	0.03%
2022/06/02	27.1	114.65	17	114.85	114.00	10.1	30,890	0.03%
2022/06/01	27.1	114.65	49.2	114.33	114.50	-22.1	31,010	-0.07%
2022/05/31	15	112.80	76.2	112.15	113.00	-61.2	30,133	-0.20%
2022/05/30	34.5	110.38	64.3	109.59	110.50	-29.8	28,871	-0.10%
2022/05/27	5.2	110.31	35	110.31	110.00	-29.8	28,372	-0.11%
2022/05/26	4	109.37	3	109.27	109.00	1.1	27,992	0.00%
2022/05/25	180	109.59	36	109.15	109.50	144	27,818	0.52%	大買/鉅額交易
2022/05/24	134	108.49	17.1	108.41	108.00	116.9	27,347	0.43%	大買/鉅額交易
2022/05/23	9	107.89	30.1	108.15	108.00	-21.1	26,969	-0.08%
2022/05/20	6	108.00	28	108.23	107.00	-22	26,832	-0.08%
2022/05/19	3	105.67	13	106.42	107.50	-10	26,456	-0.04%
2022/05/18	11	106.68	18.1	106.58	107.00	-7.1	26,023	-0.03%
2022/05/17	4.3	104.53	4	104.88	105.00	0.3	25,518	0.00%
2022/05/16	2	104.00	4	104.13	104.50	-2	25,323	-0.01%
2022/05/13	0.2	103.50	7	103.50	104.00	-6.8	25,172	-0.03%
2022/05/12	6	102.42	4	102.88	102.00	2	25,217	0.01%
2022/05/11	4	103.50	3	103.50	103.00	1	25,124	0.00%
2022/05/10	2	103.75	7.8	103.64	104.00	-5.8	25,133	-0.02%
2022/05/09	0	103.50	3	103.33	104.00	-3	25,217	-0.01%
2022/05/06	4	103.25	7	103.29	104.00	-3	25,527	-0.01%
2022/05/05	3	104.83	5	104.90	104.50	-2	25,631	-0.01%
2022/05/04	2	104.50	5.4	104.19	104.00	-3.4	25,602	-0.01%
2022/05/03	1	101.52	2.1	102.24	102.50	-1.1	25,586	0.00%
2022/04/29	4	101.63	2.1	102.00	102.00	1.9	25,993	0.01%
2022/04/28	4	101.37	5	100.50	101.50	-1	26,305	0.00%
2022/04/27	7.3	100.03	5	100.04	100.00	2.3	26,323	0.01%
2022/04/26	11.5	100.83	5	101.20	101.00	6.5	26,227	0.02%
2022/04/25	25.3	100.92	4	100.75	100.50	21.3	26,131	0.08%
2022/04/21	0	0.00	2	103.00	103.00	-2	26,086	-0.01%
2022/04/20	5.1	102.50	0	0.00	103.00	5.1	26,106	0.02%
2022/04/19	12	102.88	5	102.60	102.00	7	26,095	0.03%
2022/04/18	5	102.50	0	0.00	102.50	5	26,235	0.02%
2022/04/15	0	103.50	2	103.25	103.00	-2	26,622	-0.01%
2022/04/14	0	0.00	1	104.00	104.00	-1	27,070	0.00%
2022/04/13	3	103.33	11	103.77	104.00	-8	27,740	-0.03%
2022/04/12	2	102.01	4	102.63	102.00	-2	29,846	-0.01%
2022/04/11	13	102.12	4	102.13	102.00	9	29,853	0.03%
2022/04/08	4	102.88	2	103.25	103.00	2	29,736	0.01%
2022/04/07	13	104.00	0	0.00	103.00	13	29,605	0.04%
2022/04/06	2	104.50	1	105.00	105.00	1	29,253	0.00%
2022/04/01	26.2	104.56	0	0.00	104.50	26.2	28,990	0.09%
2022/03/31	1	105.51	22	106.23	106.00	-21	28,748	-0.07%
2022/03/30	10	105.45	8	105.69	105.50	2	28,608	0.01%
2022/03/29	14	105.00	1	105.00	105.50	13	28,506	0.05%
2022/03/28	5	105.20	1	106.00	106.00	4	28,443	0.01%
2022/03/25	9	106.33	24	106.02	106.00	-15	28,332	-0.05%
2022/03/24	9.5	106.68	13.2	106.62	106.50	-3.7	28,289	-0.01%
2022/03/23	2	104.50	9	105.00	105.50	-7	27,980	-0.03%
2022/03/22	6	103.92	6	104.00	104.00	0	28,224	0.00%
2022/03/21	6	105.08	5	105.50	104.50	1	28,256	0.00%
2022/03/18	3	104.84	14	105.00	106.00	-11	28,271	-0.04%
2022/03/17	3	103.50	24	103.75	104.00	-21	27,192	-0.08%
2022/03/16	21	101.05	4	101.38	101.50	17	26,806	0.06%
2022/03/15	27.1	101.32	8	101.38	101.00	19.1	26,458	0.07%
2022/03/14	6	102.83	1	102.50	102.50	5	26,525	0.02%
2022/03/11	6	103.33	3	103.50	103.50	3	26,516	0.01%
2022/03/10	2	103.25	5.3	103.28	103.00	-3.3	26,500	-0.01%
2022/03/09	3	101.50	3	102.00	101.50	0	26,385	0.00%
2022/03/08	52.3	101.15	3	100.83	101.50	49.3	26,349	0.19%
2022/03/07	9	103.00	1	103.00	102.50	8	25,720	0.03%
2022/03/04	3	104.33	2	105.00	105.00	1	25,816	0.00%
2022/03/03	1	104.50	5	105.00	104.50	-4	25,972	-0.02%
2022/03/02	2	104.00	3	105.00	104.50	-1	26,143	0.00%
2022/03/01	2	104.50	5	104.60	104.50	-3	26,204	-0.01%
2022/02/25	10	103.00	6	103.25	103.00	4	26,220	0.02%
2022/02/24	21	103.24	4	103.00	102.50	17	26,098	0.07%
2022/02/23	4.1	104.77	9	105.11	105.00	-4.9	25,606	-0.02%
2022/02/22	9	104.44	0	0.00	104.50	9	25,709	0.04%
2022/02/21	5	105.90	1	106.50	106.00	4	25,784	0.02%
2022/02/18	2	105.50	6	105.58	105.50	-4	25,924	-0.02%
2022/02/17	2.1	105.29	14	105.68	106.00	-11.9	25,998	-0.05%
2022/02/16	0	0.00	4	105.38	105.50	-4	26,003	-0.02%
2022/02/15	3	104.00	2	104.75	104.00	1	26,223	0.00%
2022/02/14	8	104.00	1	104.50	104.00	7	26,310	0.03%
2022/02/11	12	105.00	2	105.50	106.00	10	26,318	0.04%
2022/02/10	1	106.00	3	106.17	106.50	-2	26,440	-0.01%
2022/02/09	8	106.19	19	105.89	106.50	-11	26,437	-0.04%
2022/02/08	12.2	105.50	13.2	105.23	105.50	-1	26,352	0.00%
2022/02/07	4	103.00	3	103.33	103.00	1	25,826	0.00%
2022/01/26	25.1	102.50	18	102.17	102.00	7.1	25,471	0.03%
2022/01/25	11.2	102.59	4	102.75	103.00	7.2	25,257	0.03%
2022/01/24	4.1	103.50	7	103.21	103.00	-2.9	25,076	-0.01%
2022/01/21	34.3	102.54	9	102.28	102.00	25.3	24,727	0.10%
2022/01/20	6	103.25	2	103.25	103.00	4	24,415	0.02%
2022/01/19	9	103.39	4	103.75	103.50	5	24,199	0.02%
2022/01/18	4	104.00	7.2	103.93	103.50	-3.2	24,100	-0.01%
2022/01/17	8	103.50	6.8	103.85	103.50	1.2	24,204	0.00%
2022/01/14	13.7	103.80	2.5	103.60	103.50	11.2	24,181	0.05%
2022/01/13	5	105.00	27	105.48	105.50	-22	24,050	-0.09%
2022/01/12	28	104.20	4.5	104.17	104.50	23.5	24,214	0.10%
2022/01/11	11.4	104.25	9	104.44	104.50	2.4	24,338	0.01%
2022/01/10	22.6	104.86	12	105.08	104.50	10.6	24,605	0.04%
2022/01/07	10.3	106.46	15.2	106.58	106.50	-4.9	24,846	-0.02%
2022/01/06	15.1	107.30	7.1	107.14	107.00	8	24,497	0.03%
2022/01/05	34	108.66	109.1	109.14	109.00	-75.1	23,990	-0.31%	大賣/
2022/01/04	88.2	103.91	76	103.51	103.50	12.2	22,264	0.05%
2022/01/03	25.1	103.72	2	103.00	103.00	23.1	22,420	0.10%
2021/12/30	10	104.00	3	104.50	104.00	7	22,693	0.03%
2021/12/29	12	104.50	1	104.50	105.00	11	23,058	0.05%
2021/12/28	2	105.00	7	104.64	105.50	-5	23,528	-0.02%
2021/12/27	2	104.25	2	104.75	104.50	0	23,690	0.00%
2021/12/24	11.1	104.00	13	104.96	104.00	-1.9	24,112	-0.01%
2021/12/23	3.1	103.67	1	104.50	104.00	2.1	24,295	0.01%
2021/12/22	12.1	103.51	3	103.50	103.50	9.1	24,599	0.04%
2021/12/21	3	104.50	4.1	104.50	104.50	-1.1	24,777	0.00%
2021/12/20	7	103.14	3	103.17	103.00	4	24,788	0.02%
2021/12/17	12	103.50	2	103.75	103.50	10	24,743	0.04%
2021/12/16	6.1	103.84	0	0.00	103.50	6.1	24,530	0.02%
2021/12/15	7	103.93	6	104.50	105.00	1	24,606	0.00%
2021/12/14	4	104.75	13	104.31	104.50	-9	24,867	-0.04%
2021/12/13	4.5	104.78	2	105.50	104.50	2.5	24,882	0.01%
2021/12/10	3	105.00	3	105.33	105.00	0	25,648	0.00%
2021/12/09	2	105.25	1	106.00	106.00	1	25,628	0.00%
2021/12/08	13.1	105.19	1	107.00	105.00	12.1	25,632	0.05%
2021/12/07	18	105.94	1	106.00	106.00	17	25,267	0.07%
2021/12/06	5.2	106.79	161.4	106.66	106.50	-156.2	25,185	-0.62%	大賣/鉅額交易
2021/12/03	5	105.40	5.4	105.78	105.00	-0.4	25,281	0.00%
2021/12/02	9	105.72	15.1	106.20	105.00	-6.1	25,365	-0.02%
2021/12/01	3	105.33	12	105.25	105.50	-9	25,219	-0.04%
2021/11/30	23.5	104.10	7	104.57	103.50	16.5	25,243	0.07%
2021/11/29	15.5	103.75	14	104.04	103.50	1.5	24,913	0.01%
2021/11/26	9.1	103.89	1	104.00	103.50	8.1	24,820	0.03%
2021/11/25	4	105.25	2.5	105.70	105.00	1.5	24,927	0.01%
2021/11/24	13.1	105.20	0	0.00	105.50	13.1	24,868	0.05%
2021/11/23	16	106.03	3	106.33	106.00	13	24,601	0.05%
2021/11/19	4	106.75	0	0.00	106.50	4	24,384	0.02%
2021/11/18	44.7	106.53	5	107.00	107.00	39.7	24,337	0.16%
2021/11/17	24.3	107.23	0.7	108.00	107.00	23.6	24,205	0.10%
2021/11/16	4.1	108.12	0	0.00	108.00	4.1	24,180	0.02%
2021/11/15	4	108.88	4	109.50	108.00	0	24,775	0.00%
2021/11/12	3	108.33	29.2	108.98	109.00	-26.2	24,877	-0.11%
2021/11/11	20	107.68	0	0.00	107.50	20	24,858	0.08%
2021/11/10	1.6	109.00	14.8	109.03	109.00	-13.2	25,126	-0.05%
2021/11/09	3	107.17	8	107.81	108.00	-5	25,521	-0.02%
2021/11/08	4	107.25	19.1	107.03	107.50	-15.1	25,431	-0.06%
2021/11/05	14	108.00	20.6	108.01	109.00	-6.6	25,877	-0.03%
2021/11/04	12.2	108.41	3	108.17	108.00	9.2	26,297	0.03%
2021/11/03	5.5	108.00	7	108.07	107.50	-1.5	26,495	-0.01%
2021/11/02	1	107.50	9.1	108.16	107.50	-8.1	26,978	-0.03%
2021/11/01	5	107.00	2	107.50	106.50	3	26,974	0.01%
2021/10/29	11	107.18	4	107.38	107.00	7	27,025	0.03%
2021/10/28	11	108.00	4	108.63	108.50	7	27,041	0.03%
2021/10/27	6	107.92	2	107.50	108.00	4	27,205	0.01%
2021/10/26	0	0.00	8	108.81	109.00	-8	27,413	-0.03%
2021/10/25	4	108.13	6	108.83	108.00	-2	27,459	-0.01%
2021/10/22	4.1	107.38	5	108.20	107.50	-0.9	27,653	0.00%
2021/10/21	0	0.00	7	108.07	108.00	-7	27,868	-0.03%
2021/10/20	19	107.16	17	107.50	107.50	2	27,916	0.01%
2021/10/19	17	107.85	21.5	108.00	107.00	-4.5	27,785	-0.02%
2021/10/18	28	108.54	25	109.42	107.50	3	28,334	0.01%
2021/10/15	19.5	109.23	24	108.85	109.50	-4.5	28,682	-0.02%
2021/10/14	14	106.89	17	106.71	106.50	-3	28,303	-0.01%
2021/10/13	15	105.33	23	105.09	105.50	-8	28,537	-0.03%
2021/10/12	15	105.27	5	105.50	105.00	10	28,786	0.03%
2021/10/08	0	107.50	8	107.44	108.00	-8	29,185	-0.03%
2021/10/07	5	106.50	16.6	106.01	107.00	-11.6	29,179	-0.04%
2021/10/06	24.9	103.91	22	103.91	103.00	2.9	29,150	0.01%
2021/10/05	36	101.47	4	102.13	101.50	32	28,786	0.11%
2021/10/04	8.2	103.32	6	103.42	103.00	2.2	28,567	0.01%
2021/10/01	38.2	103.70	5	103.30	103.00	33.2	28,543	0.12%
2021/09/30	11.3	104.89	12	105.29	105.00	-0.7	28,439	0.00%
2021/09/29	29.3	104.83	1.3	105.00	105.00	28	28,792	0.10%
2021/09/28	29	106.48	11	106.59	106.50	18	29,592	0.06%
2021/09/27	4.1	107.63	10	107.60	107.50	-5.9	29,497	-0.02%
2021/09/24	2	107.50	26	107.71	107.50	-24	29,530	-0.08%
2021/09/23	16	106.94	4.3	107.35	106.50	11.7	29,793	0.04%
2021/09/22	44	106.70	6.8	106.83	107.00	37.2	29,774	0.12%
2021/09/17	14	108.11	10.2	108.94	108.50	3.9	29,528	0.01%
2021/09/16	47	108.06	3	108.00	107.50	44	29,476	0.15%
2021/09/15	17.9	109.64	14.1	109.68	108.50	3.7	29,612	0.01%
2021/09/14	4	106.88	10	107.15	107.50	-6	29,019	-0.02%
2021/09/13	3.1	107.02	1	106.50	106.50	2.1	29,065	0.01%
2021/09/10	4.8	107.58	7.1	107.87	108.00	-2.3	29,390	-0.01%
2021/09/09	4.2	106.55	10.8	107.52	107.00	-6.6	29,660	-0.02%
2021/09/08	13	107.88	19	108.21	107.50	-6	29,623	-0.02%
2021/09/07	13.6	108.83	2	108.75	108.50	11.6	29,547	0.04%
2021/09/06	9	111.06	1	112.00	111.00	8	29,553	0.03%
2021/09/03	5.3	111.90	14	112.11	112.50	-8.8	29,849	-0.03%
2021/09/02	9	111.22	7	111.93	111.50	2	29,768	0.01%
2021/09/01	5.2	110.62	1	111.50	111.00	4.2	29,654	0.01%
2021/08/31	11	108.68	12	109.42	111.00	-1	29,587	0.00%
2021/08/30	6	107.58	2	108.50	109.00	4	29,418	0.01%
2021/08/27	1	107.00	6	107.75	108.00	-5	29,666	-0.02%
2021/08/26	5	107.30	1	107.50	107.50	4	29,835	0.01%
2021/08/25	15.1	108.17	1	108.50	108.50	14.1	30,168	0.05%
2021/08/24	0	108.50	8	108.50	109.00	-8	30,304	-0.03%
2021/08/23	4.1	106.15	7.1	106.45	107.50	-3.1	30,576	-0.01%
2021/08/20	13.2	104.47	13	104.08	104.50	0.2	30,649	0.00%
2021/08/19	26	104.13	14	103.36	103.00	12	31,163	0.04%
2021/08/18	60	105.35	8	106.00	107.00	52	30,717	0.17%
2021/08/17	3	106.50	12	106.17	106.50	-9	31,031	-0.03%
2021/08/16	23	107.26	87	107.95	107.50	-64	31,124	-0.21%
2021/08/13	22	108.82	12	109.42	109.00	10	31,441	0.03%
2021/08/12	2	108.75	6	109.42	109.00	-4	31,378	-0.01%
2021/08/11	18	107.14	66	106.79	109.00	-48	31,859	-0.15%
2021/08/10	28.2	109.64	0	0.00	108.50	28.2	32,440	0.09%
2021/08/09	23	111.89	22	111.95	112.00	1	33,341	0.00%
2021/08/06	4	111.38	5	112.30	112.50	-1	33,684	0.00%
2021/08/05	11.2	111.28	13.4	111.22	112.00	-2.2	34,169	-0.01%
2021/08/04	6.2	111.59	23	111.72	112.00	-16.8	36,329	-0.05%
2021/08/03	6	111.42	3	111.67	111.50	3	37,309	0.01%
2021/08/02	2	111.50	6	112.00	113.00	-4	37,640	-0.01%
2021/07/30	2	109.75	2	110.00	110.00	0	38,246	0.00%
2021/07/29	5	111.00	13	111.00	111.00	-8	38,400	-0.02%
2021/07/28	6	109.58	3	109.83	110.50	3	39,142	0.01%
2021/07/27	17	110.91	25	111.04	111.50	-8	40,042	-0.02%
2021/07/26	12	109.67	7	110.00	110.00	5	40,774	0.01%
2021/07/23	5	110.90	13	110.73	110.50	-8	40,978	-0.02%
2021/07/22	19	110.82	12.4	111.12	110.50	6.6	41,267	0.02%
2021/07/21	47.5	113.44	17.4	113.60	112.50	30.2	41,185	0.07%
2021/07/20	23.1	114.96	6	115.08	114.50	17.1	40,817	0.04%
2021/07/19	40.6	117.16	5.5	117.32	116.50	35.1	41,033	0.09%
2021/07/16	3	118.33	2	119.25	119.50	1	41,627	0.00%
2021/07/15	10.7	118.77	37.1	119.22	119.50	-26.4	41,646	-0.06%
2021/07/14	85	117.35	3	116.67	116.00	82	41,038	0.20%
2021/07/13	4.1	116.36	9	116.28	116.50	-5	41,122	-0.01%
2021/07/12	37.1	114.95	30	115.10	115.00	7.1	41,396	0.02%
2021/07/09	40.1	113.89	8.8	114.00	114.00	31.3	41,770	0.07%
2021/07/08	26.1	115.48	8	115.50	115.50	18.1	42,184	0.04%
2021/07/07	21	115.50	5.5	115.91	115.00	15.5	42,614	0.04%
2021/07/06	30.5	116.11	1	116.50	116.50	29.5	43,302	0.07%
2021/07/05	12	115.04	73.5	115.01	117.00	-61.5	43,911	-0.14%
2021/07/02	2.3	111.78	1	112.50	111.50	1.3	43,223	0.00%
2021/07/01	4	111.75	2	111.75	112.00	2	43,510	0.00%
2021/06/30	3	112.33	11	112.86	112.00	-8	43,940	-0.02%
2021/06/29	1	112.00	12	111.92	111.50	-11	45,039	-0.02%
2021/06/28	8	111.88	5	112.00	111.50	3	46,909	0.01%
2021/06/25	8.8	114.00	10	114.00	113.00	-1.2	47,286	0.00%
2021/06/24	17	112.59	8	112.56	113.00	9	47,379	0.02%
2021/06/23	3	110.33	9.2	110.93	111.50	-6.2	47,741	-0.01%
2021/06/22	8	109.00	2	109.25	108.50	6	48,354	0.01%
2021/06/21	18	109.00	15.1	108.65	108.50	2.9	49,335	0.01%
2021/06/18	10	112.35	2	112.50	111.50	8	50,635	0.02%
2021/06/17	15	111.03	4	111.63	113.00	11	51,947	0.02%
2021/06/16	6	111.92	8	112.19	111.50	-2	54,351	0.00%
2021/06/15	13.1	112.73	0	0.00	113.00	13.1	56,251	0.02%
2021/06/11	1	113.00	11	113.18	113.50	-10	58,242	-0.02%
2021/06/10	1	110.50	4	111.00	110.50	-3	59,189	-0.01%
2021/06/09	13	109.85	4	110.25	109.50	9	60,027	0.02%
2021/06/08	5.1	110.60	3	111.00	110.50	2.1	61,243	0.00%
2021/06/07	23	110.02	3	110.83	110.50	20	62,197	0.03%
2021/06/04	7	110.29	13	111.81	112.00	-6	62,654	-0.01%
2021/06/03	9.1	111.61	8	111.31	111.00	1.1	62,906	0.00%
2021/06/02	13	112.65	6	112.42	112.00	7	63,414	0.01%
2021/06/01	3	114.33	5	114.20	114.50	-2	64,306	0.00%
2021/05/31	34	112.49	32	113.17	113.50	2	65,255	0.00%
2021/05/28	3	110.83	10	110.75	111.00	-7	66,126	-0.01%
2021/05/27	22	108.59	34	108.56	109.50	-12	66,575	-0.02%
2021/05/26	15	111.80	19	111.50	111.50	-4	67,559	-0.01%
2021/05/25	4	111.75	25.1	111.47	112.00	-21.1	69,013	-0.03%
2021/05/24	4	108.50	33.1	109.05	109.50	-29.1	69,079	-0.04%
2021/05/21	29.8	108.97	33	109.15	109.50	-3.2	69,408	0.00%
2021/05/20	14	105.43	40	105.90	106.00	-26	69,516	-0.04%
2021/05/19	25.2	105.36	4	105.88	105.00	21.2	70,236	0.03%
2021/05/18	28	104.16	63	105.14	107.00	-35	70,231	-0.05%
2021/05/17	54.1	99.51	24.5	100.40	98.20	29.6	70,387	0.04%
2021/05/14	23.3	105.04	5	105.40	104.50	18.3	70,236	0.03%
2021/05/13	39.5	101.88	39	102.31	103.00	0.5	70,571	0.00%
2021/05/12	56.4	100.95	37.4	101.09	102.00	19	70,334	0.03%
2021/05/11	56.9	108.26	22.9	108.50	107.00	34	69,233	0.05%
2021/05/10	24	113.52	13	113.85	113.00	11	69,994	0.02%
2021/05/07	7.3	115.41	23	116.04	117.50	-15.7	72,312	-0.02%
2021/05/06	11	111.45	11	112.05	112.50	0	73,359	0.00%
2021/05/05	19.4	111.18	64.2	112.10	110.00	-44.8	74,195	-0.06%
2021/05/04	24.9	109.03	126.5	109.13	108.50	-101.6	75,249	-0.14%	大賣/鉅額交易
2021/05/03	39.2	113.05	45	112.84	112.50	-5.8	76,133	-0.01%
2021/04/29	19	117.32	11.5	117.78	116.00	7.5	78,603	0.01%
2021/04/28	16.1	117.38	22.2	117.09	117.00	-6.1	79,282	-0.01%
2021/04/27	77.6	119.13	23	119.43	118.50	54.6	80,842	0.07%
2021/04/26	15.2	118.11	2.2	118.45	117.50	13	81,368	0.02%
2021/04/23	17.2	118.01	19	118.24	119.00	-1.8	82,262	0.00%
2021/04/22	31.2	119.48	20	119.51	117.50	11.1	84,441	0.01%
2021/04/21	25.2	120.44	6	120.67	120.00	19.2	88,574	0.02%
2021/04/20	6.3	121.60	4	121.63	122.00	2.3	89,305	0.00%
2021/04/19	10.2	121.89	5.5	121.95	121.50	4.7	90,633	0.01%
2021/04/16	15.5	123.08	14	122.39	123.50	1.5	91,260	0.00%
2021/04/15	36	120.32	10.5	120.91	121.00	25.5	92,273	0.03%
2021/04/14	32	121.08	38.5	121.06	121.50	-6.5	93,500	-0.01%
2021/04/13	23	122.09	15.3	121.91	122.50	7.7	96,281	0.01%
2021/04/12	41.5	120.57	23	120.48	120.50	18.5	99,322	0.02%
2021/04/09	43.6	121.23	17	120.62	120.00	26.6	102,027	0.03%
2021/04/08	61.2	122.77	13	122.50	122.50	48.2	101,224	0.05%
2021/04/07	23.2	123.50	12.5	123.62	123.50	10.7	101,243	0.01%
2021/04/06	27.4	123.55	53	123.49	122.50	-25.6	101,439	-0.03%
2021/04/01	46.2	122.52	17.4	122.29	121.50	28.8	101,864	0.03%
2021/03/31	109.9	124.45	145.1	124.67	124.00	-35.2	102,143	-0.03%	大買/大賣/
2021/03/30	9.1	129.00	11.5	129.78	129.50	-2.4	100,661	0.00%
2021/03/29	23.5	128.30	8	128.00	128.50	15.5	100,823	0.02%
2021/03/26	17.2	126.66	21	127.19	126.50	-3.8	101,700	0.00%
2021/03/25	19	127.21	38.2	126.71	126.50	-19.2	101,299	-0.02%
2021/03/24	59.5	128.44	59	130.31	128.00	0.5	100,686	0.00%
2021/03/23	36.6	132.78	27.6	132.25	130.50	9	99,806	0.01%
2021/03/22	69.9	127.05	58.1	127.63	130.00	11.8	98,701	0.01%
2021/03/19	118.9	125.26	62.5	125.79	123.50	56.4	97,546	0.06%	大買/
2021/03/18	44.1	129.82	57.2	129.49	129.50	-13.1	95,637	-0.01%
2021/03/17	32.6	125.97	91.7	125.57	126.00	-59.1	94,357	-0.06%
2021/03/16	24.2	122.52	129.1	122.11	123.00	-104.9	92,873	-0.11%	大賣/鉅額交易
2021/03/15	7	119.93	56	120.38	121.00	-49	92,452	-0.05%
2021/03/12	14	119.21	25	119.54	120.00	-11	93,263	-0.01%
2021/03/11	15	117.13	17	117.32	117.00	-2	94,385	0.00%
2021/03/10	7	116.29	8	115.63	115.50	-1	93,926	0.00%
2021/03/09	4	112.88	92	113.53	115.00	-88	93,640	-0.09%
2021/03/08	31	114.79	5.2	114.44	113.50	25.8	93,481	0.03%
2021/03/05	29	113.50	9.8	114.66	115.00	19.2	92,985	0.02%
2021/03/04	10.1	113.84	5.3	114.03	114.50	4.8	92,545	0.01%
2021/03/03	1.1	114.06	26.4	114.51	115.50	-25.2	91,575	-0.03%
2021/03/02	13	113.54	8	113.69	112.00	5	90,689	0.01%
2021/02/26	48.5	112.93	39	114.55	112.00	9.5	90,179	0.01%
2021/02/25	15.3	115.10	34	115.38	116.50	-18.8	88,553	-0.02%
2021/02/24	7.3	111.48	12.8	111.79	110.50	-5.5	87,097	-0.01%
2021/02/23	17.2	110.74	3	110.50	111.50	14.2	86,598	0.02%
2021/02/22	26.1	112.08	22.4	111.79	111.00	3.7	86,137	0.00%
2021/02/19	31.2	110.37	28	110.07	110.00	3.1	85,645	0.00%
2021/02/18	17	113.74	39.2	113.45	113.00	-22.2	84,850	-0.03%
2021/02/17	67.3	114.02	641.1	114.51	114.00	-573.7	84,908	-0.68%	大賣/鉅額交易
2021/02/05	78.9	114.18	45.1	114.57	113.50	33.8	83,928	0.04%
2021/02/04	32.1	113.88	65	114.12	114.00	-32.9	83,134	-0.04%
2021/02/03	15.2	116.10	41.3	116.67	116.50	-26.1	82,680	-0.03%
2021/02/02	24.3	115.57	28.5	116.56	116.50	-4.2	82,107	-0.01%
2021/02/01	57.1	111.44	35.7	110.47	113.00	21.3	81,389	0.03%
2021/01/29	83.6	115.26	53.1	115.08	111.50	30.5	79,640	0.04%
2021/01/28	50.3	119.13	104.5	119.26	118.50	-54.2	76,874	-0.07%	大賣/
2021/01/27	37.9	122.70	19.8	123.28	123.00	18.1	75,136	0.02%
2021/01/26	67.4	121.72	95.7	121.81	122.00	-28.3	73,916	-0.04%
2021/01/25	91	120.12	58.5	120.65	123.00	32.5	72,070	0.05%
2021/01/22	108.3	120.21	214.9	120.28	121.50	-106.7	70,174	-0.15%	大買/大賣/鉅額交易
2021/01/21	53	116.77	87.4	116.03	117.00	-34.4	67,021	-0.05%
2021/01/20	135	116.52	46	115.30	114.50	89	66,129	0.13%	大買/
2021/01/19	30.1	115.10	21.4	115.16	115.00	8.6	64,197	0.01%
2021/01/18	37.7	113.38	31	113.48	114.00	6.7	63,005	0.01%
2021/01/15	88.1	115.49	184.2	115.99	115.50	-96.1	61,737	-0.16%	大賣/
2021/01/14	191.2	114.44	305.6	113.68	116.00	-114.4	59,302	-0.19%	大買/大賣/鉅額交易
2021/01/13	32	105.78	54	105.94	106.50	-22	54,542	-0.04%
2021/01/12	58.5	104.37	150.1	104.02	104.00	-91.6	53,983	-0.17%	大賣/
2021/01/11	42.1	107.39	28	107.93	107.50	14.1	53,647	0.03%
2021/01/08	60.1	107.75	148.9	107.02	108.00	-88.8	53,291	-0.17%	大賣/
2021/01/07	158.2	106.73	47.9	106.95	107.00	110.3	51,832	0.21%	大買/鉅額交易
2021/01/06	265.2	103.46	83.2	106.04	105.00	182.1	50,561	0.36%	大買/鉅額交易
2021/01/05	556.5	102.75	103.7	103.17	104.00	452.8	47,274	0.96%	大買/大賣/鉅額交易
2021/01/04	40.6	96.13	195.9	96.54	99.90	-155.3	44,037	-0.35%	大賣/鉅額交易
2020/12/31	2.3	91.69	7	91.80	92.00	-4.7	40,427	-0.01%
2020/12/30	3	90.53	21	90.80	91.60	-18	40,179	-0.04%
2020/12/29	18.1	90.94	15.8	90.82	90.40	2.3	39,796	0.01%
2020/12/28	62	92.27	65	92.43	91.80	-3	39,355	-0.01%
2020/12/25	115.4	91.49	76.8	91.53	91.80	38.6	38,556	0.10%	大買/
2020/12/24	11.1	89.20	15	89.51	89.60	-3.9	37,188	-0.01%
2020/12/23	32	88.76	33.6	88.76	88.80	-1.6	37,032	0.00%
2020/12/22	68.4	89.18	58.4	89.37	87.70	10	36,732	0.03%
2020/12/21	38	87.69	5	88.14	88.00	33	36,124	0.09%
2020/12/18	3.2	87.73	11	87.77	87.70	-7.8	35,941	-0.02%
2020/12/17	4	87.95	4.1	88.10	87.80	-0.1	35,866	0.00%
2020/12/16	8	87.61	8	87.90	88.20	0	35,716	0.00%
2020/12/15	6.2	86.99	3	87.20	87.10	3.2	35,463	0.01%
2020/12/14	8.3	88.16	26.1	88.40	87.70	-17.8	35,162	-0.05%
2020/12/11	31	86.84	15	87.07	87.60	16	34,666	0.05%
2020/12/10	18.6	87.51	13	87.92	87.70	5.6	33,930	0.02%
2020/12/09	6	88.57	29	88.82	89.00	-23	33,480	-0.07%
2020/12/08	52	88.34	121	88.48	87.60	-69	32,621	-0.21%	大賣/
2020/12/07	51	85.57	135.7	85.77	87.90	-84.7	31,140	-0.27%	大賣/
2020/12/04	39.2	83.01	3.2	83.02	82.90	36	28,798	0.13%
2020/12/03	7.8	82.12	24	82.14	82.00	-16.2	28,368	-0.06%
2020/12/02	17.1	82.77	7	82.59	82.70	10.1	28,204	0.04%
2020/12/01	7.6	82.63	14.6	82.57	82.90	-7.1	28,227	-0.03%
2020/11/30	14.2	82.49	16	82.37	82.30	-1.8	28,504	-0.01%
2020/11/27	5	82.70	0	0.00	82.60	5	27,917	0.02%
2020/11/26	3.2	82.96	9	82.94	83.00	-5.8	27,869	-0.02%
2020/11/25	10.2	81.86	6	82.38	82.00	4.2	27,823	0.02%
2020/11/24	8.9	82.34	2	82.10	82.00	6.9	27,853	0.02%
2020/11/23	3.8	82.97	6.8	82.85	82.90	-3	27,877	-0.01%
2020/11/20	5	82.24	4	82.33	82.50	1	27,738	0.00%
2020/11/19	2.1	82.65	13.1	82.70	82.90	-11	27,618	-0.04%
2020/11/18	8.2	83.06	4.2	83.21	83.20	4	27,595	0.01%
2020/11/17	0.2	82.60	12	82.77	83.00	-11.8	27,491	-0.04%
2020/11/16	16	82.56	21.1	82.46	82.60	-5.1	27,885	-0.02%
2020/11/13	6.4	81.33	2.2	81.54	81.40	4.2	27,577	0.02%
2020/11/12	13	81.77	55.3	81.34	81.90	-42.3	27,494	-0.15%
2020/11/11	2	80.50	15.8	81.29	81.60	-13.8	27,213	-0.05%
2020/11/10	2.5	80.99	1.3	80.60	80.80	1.2	27,174	0.00%
2020/11/09	7	80.96	13.2	81.04	81.20	-6.2	28,235	-0.02%
2020/11/06	2	79.45	59	79.61	79.70	-57	28,321	-0.20%
2020/11/05	12	78.95	7	78.86	79.00	5	28,488	0.02%
2020/11/04	2.2	78.72	5.5	78.92	78.80	-3.3	29,073	-0.01%
2020/11/03	50.5	78.20	1	78.30	78.30	49.5	29,122	0.17%
2020/11/02	1	77.60	6.1	77.97	78.30	-5.1	29,432	-0.02%
2020/10/30	4	77.55	10	77.72	77.50	-6	29,600	-0.02%
2020/10/29	2.2	77.15	13	77.87	78.00	-10.8	29,550	-0.04%
2020/10/28	19	78.88	1	78.50	78.30	18	30,059	0.06%
2020/10/27	2.2	79.81	2	79.90	80.00	0.2	30,234	0.00%
2020/10/26	8.3	80.38	3.2	80.21	80.20	5.1	30,632	0.02%
2020/10/23	6	80.88	1.6	80.76	80.70	4.4	31,049	0.01%
2020/10/22	10	80.40	8	80.60	80.80	2	32,073	0.01%
2020/10/21	12.1	80.90	3	80.60	80.40	9.1	32,779	0.03%
2020/10/20	21.1	81.49	39	81.60	81.40	-17.9	33,058	-0.05%
2020/10/19	49	80.89	50.2	80.96	81.30	-1.2	33,610	0.00%
2020/10/16	2.1	79.12	32	79.09	78.60	-29.9	33,408	-0.09%
2020/10/15	14.1	78.21	2	78.30	78.10	12.1	33,847	0.04%
2020/10/14	12.1	78.36	1	78.00	78.00	11.1	34,602	0.03%
2020/10/13	12	78.46	1	78.30	78.90	11	34,800	0.03%
2020/10/12	14	78.67	16	78.51	78.70	-2	35,259	-0.01%
2020/10/08	2	77.70	33.2	77.72	78.00	-31.2	35,425	-0.09%
2020/10/07	4	77.45	3	77.50	77.40	1	35,744	0.00%
2020/10/06	2	77.95	1.5	77.84	77.80	0.5	36,066	0.00%
2020/10/05	1	78.10	6	78.12	77.70	-5	36,653	-0.01%
2020/09/30	29	77.63	7	77.76	77.40	22	37,159	0.06%
2020/09/29	23	77.47	6	77.92	77.00	17	37,455	0.05%
2020/09/28	11	76.05	20	76.57	76.90	-9	37,793	-0.02%
2020/09/25	9	74.54	3	75.07	74.30	6	38,001	0.02%
2020/09/24	30	75.60	38	75.63	75.00	-8	38,076	-0.02%
2020/09/23	16	76.76	16	77.00	76.70	0	37,687	0.00%
2020/09/22	4	76.80	99	76.80	76.80	-95	38,132	-0.25%
2020/09/21	21	77.60	1	77.50	77.40	20	38,706	0.05%
2020/09/18	2	77.85	7	77.93	77.60	-5	40,000	-0.01%
2020/09/17	2	78.45	253	78.26	78.10	-251	40,947	-0.61%	大賣/鉅額交易
2020/09/16	3	78.80	10	78.76	78.80	-7	41,362	-0.02%
2020/09/15	6	79.18	1	79.20	79.10	5	41,339	0.01%
2020/09/14	3	79.20	5	79.20	79.40	-2	41,646	0.00%
2020/09/11	4	78.33	5	78.14	78.50	-1	41,491	0.00%
2020/09/10	5	78.34	5	78.40	78.50	0	41,523	0.00%
2020/09/09	16	76.88	14	77.11	77.90	2	41,410	0.00%
2020/09/08	52	77.60	2	77.50	77.50	50	41,473	0.12%
2020/09/07	22	76.97	0	0.00	77.30	22	41,611	0.05%
2020/09/04	5	76.88	2	77.00	76.90	3	41,954	0.01%
2020/09/03	10	78.42	20	78.32	77.70	-10	41,789	-0.02%
2020/09/02	8	77.13	0	0.00	77.80	8	41,734	0.02%
2020/09/01	0	0.00	2	77.00	77.00	-2	42,211	0.00%
2020/08/31	3.2	77.63	4	77.63	76.90	-0.8	42,474	0.00%
2020/08/28	3	77.47	0	0.00	77.50	3	42,692	0.01%
2020/08/27	10	77.72	2	77.75	77.50	8	42,988	0.02%
2020/08/26	1	78.00	12	78.17	78.20	-11	43,281	-0.03%
2020/08/25	1.4	78.33	2.5	78.24	78.30	-1.1	43,441	0.00%
2020/08/24	6	77.83	4	78.03	77.60	2	43,891	0.00%
2020/08/21	5.5	77.98	4	78.05	78.20	1.5	43,964	0.00%
2020/08/20	27	77.67	11	77.22	77.10	16	43,929	0.04%
2020/08/19	13	79.46	6	80.33	79.30	7	43,368	0.02%
2020/08/18	8	79.83	10	79.94	79.80	-2	43,283	0.00%
2020/08/17	7	80.19	3	80.27	80.20	4	43,604	0.01%
2020/08/14	13	80.02	5	80.12	80.40	8	43,618	0.02%
2020/08/13	29.5	79.96	33	79.99	79.50	-3.5	43,559	-0.01%
2020/08/12	38	80.65	35	80.69	81.40	3	42,948	0.01%
2020/08/11	13	80.08	38	80.00	79.80	-25	43,139	-0.06%
2020/08/10	30	79.87	25	80.00	80.50	5	43,407	0.01%
2020/08/07	29	78.94	122	79.30	78.30	-93	43,275	-0.21%	大賣/
2020/08/06	14	78.94	8	79.14	79.00	6	43,625	0.01%
2020/08/05	17	78.21	8	78.26	77.90	9	43,829	0.02%
2020/08/04	3	77.87	9.2	78.00	78.10	-6.2	44,340	-0.01%
2020/08/03	30	77.66	9.3	77.74	77.10	20.7	44,597	0.05%
2020/07/31	79	78.96	9	79.08	78.40	70	44,108	0.16%
2020/07/30	16	77.86	70	78.13	78.00	-54	43,832	-0.12%
2020/07/29	26	78.43	44	78.21	78.00	-18	43,666	-0.04%
2020/07/28	57.2	80.14	60	80.33	78.40	-2.8	43,848	-0.01%
2020/07/27	22	78.40	60.1	78.40	78.00	-38.1	43,342	-0.09%
2020/07/24	19.1	80.68	26	80.68	80.00	-6.9	42,760	-0.02%
2020/07/23	30.4	81.87	21.1	81.77	82.10	9.4	42,348	0.02%
2020/07/22	57	85.53	17.6	85.60	85.90	39.4	41,517	0.09%
2020/07/21	43.3	85.36	18	85.41	85.30	25.3	40,594	0.06%
2020/07/20	57	86.21	14.2	86.09	86.80	42.8	39,798	0.11%
2020/07/17	67	88.14	25	88.19	88.00	42	39,066	0.11%
2020/07/16	45	87.49	20.8	87.29	87.60	24.2	39,095	0.06%
2020/07/15	11.1	86.83	10	86.87	86.60	1.1	38,790	0.00%
2020/07/14	2	86.95	1.5	86.77	86.30	0.5	39,163	0.00%
2020/07/13	4	86.20	13	86.12	86.70	-9	39,298	-0.02%
2020/07/10	13	85.27	12	85.44	84.80	1	39,392	0.00%
2020/07/09	120	87.07	6	86.30	86.20	114	39,134	0.29%	大買/鉅額交易
2020/07/08	4	86.95	11	86.99	87.00	-7	38,728	-0.02%
2020/07/07	10	86.19	8.2	86.49	87.00	1.8	38,430	0.00%
2020/07/06	40.2	86.49	20	86.42	86.40	20.2	38,484	0.05%
2020/07/03	17.6	85.28	29.8	85.56	85.30	-12.2	39,251	-0.03%
2020/07/02	24.2	85.61	6.7	85.56	86.00	17.5	39,318	0.04%
2020/07/01	17	86.63	10	86.65	85.90	7	39,567	0.02%
2020/06/30	13	85.97	18	86.04	86.30	-5	39,234	-0.01%
2020/06/29	45	84.35	18	84.50	85.20	27	38,911	0.07%
2020/06/24	52	82.29	184	83.18	83.50	-132	37,861	-0.35%	大賣/鉅額交易
2020/06/23	36	80.03	48	80.06	80.20	-12	37,387	-0.03%
2020/06/22	1	78.50	1.2	78.40	78.90	-0.2	37,269	0.00%
2020/06/19	5	78.50	2.2	78.48	78.80	2.8	37,883	0.01%
2020/06/18	0	0.00	1	78.50	78.50	-1	37,988	0.00%
2020/06/17	5	78.54	2	78.45	78.20	3	38,713	0.01%
2020/06/16	2	78.00	13	78.10	78.40	-11	40,122	-0.03%
2020/06/15	8	77.44	0	0.00	77.00	8	41,533	0.02%
2020/06/12	13	77.47	27	77.35	78.00	-14	42,349	-0.03%
2020/06/11	8	78.85	12	79.69	78.60	-4	42,992	-0.01%
2020/06/10	464	79.77	33	79.63	79.90	431	43,388	0.99%	大買/鉅額交易
2020/06/09	3	79.27	11.3	80.02	79.50	-8.3	44,767	-0.02%
2020/06/08	53	79.01	12	79.44	79.70	41	45,559	0.09%
2020/06/05	4	77.98	5.8	78.28	78.50	-1.8	45,175	0.00%
2020/06/04	9.1	78.22	7	78.34	78.40	2.1	45,232	0.00%
2020/06/03	2	78.00	14.4	78.16	78.10	-12.4	45,254	-0.03%
2020/06/02	11	76.73	18	77.17	77.10	-7	45,186	-0.02%
2020/06/01	18.1	76.43	5	76.62	76.20	13.1	45,106	0.03%
2020/05/29	4	74.75	4	75.13	75.80	0	45,158	0.00%
2020/05/28	2.1	75.45	6	75.38	75.30	-3.9	44,994	-0.01%
2020/05/27	1	75.20	4	75.18	75.30	-3	45,453	-0.01%
2020/05/26	1.5	74.21	5.8	74.64	74.80	-4.3	45,969	-0.01%
2020/05/25	1.4	73.50	2	73.10	73.60	-0.6	46,216	0.00%
2020/05/22	20.4	73.83	3	73.83	73.60	17.4	46,552	0.04%
2020/05/21	6.2	74.74	12	74.80	74.70	-5.8	46,325	-0.01%
2020/05/20	8.6	74.59	2	74.70	74.50	6.6	46,417	0.01%
2020/05/19	44.2	75.17	5	75.24	74.80	39.2	46,489	0.08%
2020/05/18	247	76.31	45.5	75.33	75.00	201.5	46,100	0.44%	大買/鉅額交易
2020/05/15	100	77.75	133	77.45	77.10	-33	45,526	-0.07%	大賣/
2020/05/14	35	78.15	172	78.22	78.20	-137	45,023	-0.30%	大賣/鉅額交易
2020/05/13	51	78.37	12	78.32	78.80	39	44,680	0.09%
2020/05/12	33	77.66	54	77.35	77.30	-21	44,565	-0.05%
2020/05/11	42	78.34	29.1	78.67	78.90	12.9	44,747	0.03%
2020/05/08	70	76.27	4.8	76.49	76.20	65.2	44,242	0.15%
2020/05/07	4	75.23	12.4	75.02	75.20	-8.4	44,308	-0.02%
2020/05/06	324	74.64	15	74.69	74.30	309	44,218	0.70%	大買/鉅額交易
2020/05/05	10	74.25	4	74.45	74.10	6	44,492	0.01%
2020/05/04	34.1	74.45	10	74.50	74.50	24.1	44,768	0.05%
2020/04/30	46	76.50	42	76.46	77.00	4	44,694	0.01%
2020/04/29	81	75.79	13	75.92	75.60	68	44,975	0.15%
2020/04/28	12	75.09	1	75.10	75.20	11	45,609	0.02%
2020/04/27	3	74.53	5	74.96	74.90	-2	47,798	0.00%
2020/04/24	2	74.00	0	0.00	73.80	2	47,910	0.00%
2020/04/23	5	74.24	5	74.62	74.00	0	48,896	0.00%
2020/04/22	7	72.87	18	73.08	73.90	-11	48,768	-0.02%
2020/04/21	29	74.38	165.4	74.37	73.50	-136.4	48,703	-0.28%	大賣/鉅額交易
2020/04/20	25	75.97	4	75.93	76.20	21	48,171	0.04%
2020/04/17	29	75.61	37	76.09	75.80	-8	48,024	-0.02%
2020/04/16	25	74.55	106	74.67	74.00	-81	47,392	-0.17%	大賣/
2020/04/15	101	74.29	2.1	74.50	74.10	98.9	47,157	0.21%	大買/
2020/04/14	10	74.19	2.1	73.88	74.40	7.9	47,387	0.02%
2020/04/13	27	73.43	3.1	73.37	73.10	23.9	47,485	0.05%
2020/04/10	7	73.70	1	73.90	73.90	6	47,506	0.01%
2020/04/09	28	74.69	18	74.28	74.00	10	47,817	0.02%
2020/04/08	59	73.49	98	73.41	75.00	-39	47,242	-0.08%
2020/04/07	12	71.17	170	70.96	71.20	-158	45,981	-0.34%	大賣/鉅額交易
2020/04/06	13	69.85	16	69.88	70.20	-3	45,466	-0.01%
2020/04/01	2	70.10	7	70.21	70.00	-5	44,975	-0.01%
2020/03/31	9	70.11	4	70.30	69.90	5	44,733	0.01%
2020/03/30	15	69.55	10	69.49	70.00	5	44,283	0.01%
2020/03/27	44	71.38	10	71.01	70.10	34	43,919	0.08%
2020/03/26	17	70.95	11	71.32	71.00	6	43,204	0.01%
2020/03/25	71	72.06	27	71.74	71.40	44	43,208	0.10%
2020/03/24	16.1	69.97	136	70.01	69.40	-119.9	42,793	-0.28%	大賣/鉅額交易
2020/03/23	76	68.05	8	67.91	67.50	68	43,074	0.16%
2020/03/20	37	69.59	77.3	69.46	70.80	-40.3	42,561	-0.09%
2020/03/19	51	67.41	48	67.30	66.30	3	41,412	0.01%
2020/03/18	15.2	70.60	19	70.65	70.00	-3.8	40,185	-0.01%
2020/03/17	96	70.81	24	70.66	70.60	72	39,472	0.18%
2020/03/16	34	72.46	11.8	72.64	71.10	22.2	38,858	0.06%
2020/03/13	100.1	70.72	38.5	71.16	74.60	61.7	38,007	0.16%
2020/03/12	59	76.38	61.6	76.29	74.70	-2.6	36,846	-0.01%
2020/03/11	6	79.37	202	79.30	78.60	-196	35,761	-0.55%	大賣/鉅額交易
2020/03/10	7	78.97	5.2	79.16	79.40	1.8	35,582	0.01%
2020/03/09	35.1	79.44	229.9	79.40	79.10	-194.8	35,358	-0.55%	大賣/鉅額交易
2020/03/06	256	81.20	5	81.08	80.80	251	35,166	0.71%	大買/鉅額交易
2020/03/05	212	83.05	4	83.00	82.70	208	35,040	0.59%	大買/鉅額交易
2020/03/04	7	81.39	15	81.57	81.70	-8	35,049	-0.02%
2020/03/03	11	81.21	15	81.41	81.00	-4	34,888	-0.01%
2020/03/02	11	78.96	14.2	79.34	79.20	-3.2	34,638	-0.01%
2020/02/27	17	80.63	17	80.45	80.30	0	34,937	0.00%
2020/02/26	132	81.30	419	81.51	81.10	-287	34,982	-0.82%	大買/大賣/鉅額交易
2020/02/25	13.1	81.87	26	81.17	82.30	-12.9	34,763	-0.04%
2020/02/24	24	80.54	1	80.80	80.70	23	34,847	0.07%
2020/02/21	12.1	81.88	7	81.93	81.70	5.1	35,036	0.01%
2020/02/20	5.4	82.99	2	83.70	82.80	3.4	36,338	0.01%
2020/02/19	5.2	83.14	4	83.83	83.80	1.2	36,346	0.00%
2020/02/18	2	83.60	723	83.39	83.40	-721	36,642	-1.97%	大賣/鉅額交易
2020/02/17	4.1	83.90	1	83.90	83.90	3.1	37,750	0.01%
2020/02/14	1	84.70	2	84.95	84.90	-1	38,341	0.00%
2020/02/13	15	85.53	172.2	85.33	84.70	-157.2	39,439	-0.40%	大賣/鉅額交易
2020/02/12	11	84.28	18	84.61	85.50	-7	40,708	-0.02%
2020/02/11	309	82.86	10.2	82.86	82.90	298.8	41,559	0.72%	大買/鉅額交易
2020/02/10	37	81.41	95	81.61	82.00	-58	42,608	-0.14%
2020/02/07	13.2	82.86	9	83.06	82.90	4.2	43,602	0.01%
2020/02/06	14.6	82.81	24.6	83.17	83.60	-10	45,059	-0.02%
2020/02/05	21	82.19	94	82.27	82.20	-73	46,922	-0.16%
2020/02/04	17.6	82.65	11	83.09	82.20	6.6	48,200	0.01%
2020/02/03	33	79.10	57	79.47	82.20	-24	48,094	-0.05%
2020/01/31	53	83.94	261	83.14	83.20	-208	47,505	-0.44%	大賣/鉅額交易
2020/01/30	91.4	84.27	135	83.35	83.10	-43.6	47,070	-0.09%	大賣/
2020/01/20	11	92.59	6	92.80	92.30	5	44,925	0.01%
2020/01/17	14	91.94	45.3	91.88	92.30	-31.3	44,926	-0.07%
2020/01/16	2	89.85	6	90.15	90.00	-4	44,307	-0.01%
2020/01/15	9.8	89.76	13	90.01	89.90	-3.2	45,467	-0.01%
2020/01/14	21	89.80	1	90.00	90.00	20	46,469	0.04%
2020/01/13	4	88.80	10	89.32	89.60	-6	46,698	-0.01%
2020/01/10	10	88.56	19.5	88.54	89.00	-9.5	47,630	-0.02%
2020/01/09	15.1	87.52	12	87.44	87.10	3.1	48,452	0.01%
2020/01/08	33.4	87.12	15.4	87.34	86.50	18	48,573	0.04%
2020/01/07	24.5	89.53	89	90.08	89.10	-64.5	48,302	-0.13%
2020/01/06	11	90.60	50	90.53	90.50	-39	48,395	-0.08%
2020/01/03	215	91.95	95	90.94	91.60	120	48,271	0.25%	大買/鉅額交易
2020/01/02	5	90.60	1	91.40	90.80	4	48,116	0.01%
2019/12/31	16.1	90.89	10	91.03	90.80	6.1	48,193	0.01%
2019/12/30	0	0.00	6	91.37	90.90	-6	48,265	-0.01%
2019/12/27	3.1	91.39	68	91.37	91.50	-64.9	48,462	-0.13%
2019/12/26	2.1	90.89	22.2	90.70	90.80	-20.1	48,560	-0.04%
2019/12/25	7	90.93	50	90.91	91.00	-43	49,146	-0.09%
2019/12/24	1.2	90.90	101.6	91.29	90.90	-100.4	49,384	-0.20%	大賣/
2019/12/23	3	91.07	163	91.07	91.50	-160	49,552	-0.32%	大賣/鉅額交易
2019/12/20	26.3	92.07	3.8	92.02	91.10	22.5	49,578	0.05%
2019/12/19	642	91.70	184	92.01	92.20	458	49,260	0.93%	大買/大賣/鉅額交易
2019/12/18	443	92.50	23	92.38	92.40	420	48,958	0.86%	大買/鉅額交易
2019/12/17	7	91.29	33	91.33	91.60	-26	48,539	-0.05%
2019/12/16	66	91.91	74	91.31	91.60	-8	48,561	-0.02%
2019/12/13	5	91.24	23	91.28	91.00	-18	48,552	-0.04%
2019/12/12	4	91.55	32	91.77	91.00	-28	48,727	-0.06%
2019/12/11	144	91.08	14.6	91.01	91.30	129.4	48,865	0.26%	大買/鉅額交易
2019/12/10	4.2	90.24	2	90.55	90.30	2.2	49,354	0.00%
2019/12/09	4	91.09	12.4	91.25	91.00	-8.4	49,715	-0.02%
2019/12/06	3	90.37	3.6	90.61	90.50	-0.6	49,472	0.00%
2019/12/05	3	89.77	3	90.23	89.90	0	49,467	0.00%
2019/12/04	10.4	88.94	27.5	88.99	89.50	-17.1	49,622	-0.03%
2019/12/03	67	89.83	32	89.13	90.00	35	49,672	0.07%
2019/12/02	11	87.70	119	88.51	88.60	-108	49,485	-0.22%	大賣/鉅額交易
2019/11/29	21.1	88.98	13.5	88.91	88.50	7.6	49,213	0.02%
2019/11/28	16	90.46	0.3	89.80	89.80	15.7	48,897	0.03%
2019/11/27	60	90.67	13.8	90.17	90.60	46.2	49,237	0.09%
2019/11/26	15	89.81	74.1	89.92	89.90	-59.1	49,243	-0.12%
2019/11/25	14.1	90.17	29	89.43	89.60	-14.9	48,294	-0.03%
2019/11/22	8.1	91.78	7	91.77	91.40	1.1	47,978	0.00%
2019/11/21	24	91.35	10.4	91.26	92.50	13.6	47,972	0.03%
2019/11/20	14.1	91.73	12	91.87	91.90	2.1	47,375	0.00%
2019/11/19	13	92.64	122.6	91.70	92.80	-109.6	47,024	-0.23%	大賣/鉅額交易
2019/11/18	6	90.20	13	90.28	90.50	-7	45,679	-0.02%
2019/11/15	11.1	90.05	44.2	90.60	90.10	-33.1	45,397	-0.07%
2019/11/14	21	90.49	120	91.23	89.30	-99	45,007	-0.22%	大賣/
2019/11/13	47	89.84	76.8	89.63	89.70	-29.8	44,081	-0.07%
2019/11/12	82.2	90.53	39.8	89.41	91.00	42.4	43,699	0.10%
2019/11/11	81	89.00	105	87.82	87.90	-24	42,815	-0.06%	大賣/
2019/11/08	28.1	91.49	99.7	91.55	90.90	-71.6	41,247	-0.17%
2019/11/07	656	90.38	40.4	90.38	90.80	615.6	39,749	1.55%	大買/鉅額交易
2019/11/06	37.2	90.03	55	90.01	90.40	-17.8	38,542	-0.05%
2019/11/05	403.4	89.75	253	89.88	90.00	150.4	37,282	0.40%	大買/大賣/鉅額交易
2019/11/04	54.4	87.95	77.1	87.77	89.00	-22.7	36,054	-0.06%
2019/11/01	19.1	83.55	81.8	82.57	84.80	-62.7	34,294	-0.18%
2019/10/31	3	81.00	8	81.03	80.60	-5	33,093	-0.02%
2019/10/30	11	80.09	32	79.83	80.20	-21	32,959	-0.06%
2019/10/29	129.2	81.26	9	80.87	80.80	120.2	32,835	0.37%	大買/鉅額交易
2019/10/28	22	80.29	4	80.28	80.10	18	32,576	0.06%
2019/10/25	40	80.07	10.5	80.13	80.20	29.6	32,470	0.09%
2019/10/24	13	80.53	340	80.40	80.50	-327	32,252	-1.01%	大賣/鉅額交易
2019/10/23	43	80.07	56	80.16	80.50	-13	32,630	-0.04%
2019/10/22	326	78.78	54.8	79.27	79.50	271.2	32,364	0.84%	大買/鉅額交易
2019/10/21	13	76.95	26	77.18	77.60	-13	31,601	-0.04%
2019/10/18	21	77.49	20	77.65	76.90	1	31,704	0.00%
2019/10/17	2,137.1	76.10	49.2	76.35	77.20	2,087.9	30,791	6.78%	大買/鉅額交易
2019/10/16	1	75.00	14	74.96	75.00	-13	29,769	-0.04%
2019/10/15	0	0.00	25	74.90	74.70	-25	29,704	-0.08%
2019/10/14	10.1	74.00	23	74.38	74.50	-12.9	30,027	-0.04%
2019/10/09	6.2	73.37	7	73.26	72.90	-0.8	29,767	0.00%
2019/10/08	0.3	73.80	3	73.80	74.00	-2.7	29,894	-0.01%
2019/10/07	6.1	73.53	9	73.62	73.40	-2.9	29,759	-0.01%
2019/10/04	10	72.13	4	72.65	72.70	6	29,672	0.02%
2019/10/03	10	71.77	2	72.05	72.00	8	29,708	0.03%
2019/10/02	3.6	72.40	18	72.31	72.30	-14.4	29,572	-0.05%
2019/10/01	36.3	72.57	6	72.62	72.60	30.3	29,331	0.10%
2019/09/27	10	73.46	7	73.53	73.20	3	28,815	0.01%
2019/09/26	16.1	74.32	0	0.00	74.00	16.1	28,901	0.06%
2019/09/25	4.1	74.26	3	74.70	74.80	1.1	28,895	0.00%
2019/09/24	5.1	74.96	6	75.13	74.90	-0.9	29,218	0.00%
2019/09/23	0.1	74.60	21.4	74.50	74.70	-21.3	29,240	-0.07%
2019/09/20	2.2	74.04	58	74.17	74.50	-55.8	29,577	-0.19%
2019/09/19	29.2	74.09	13	73.71	73.50	16.2	29,314	0.06%
2019/09/18	20.5	74.48	15.1	74.52	74.40	5.4	29,144	0.02%
2019/09/17	53	74.86	26	74.90	74.60	27	29,059	0.09%
2019/09/16	26	75.39	6	76.03	76.00	20	29,303	0.07%
2019/09/12	44	75.64	694	75.25	76.00	-650	29,068	-2.24%	大賣/鉅額交易
2019/09/11	28.3	74.55	1,551	74.52	74.50	-1,522.7	28,869	-5.27%	大賣/鉅額交易
2019/09/10	2	74.00	11.8	73.95	74.10	-9.8	28,884	-0.03%
2019/09/09	3.1	75.54	1	74.70	74.70	2.1	29,030	0.01%
2019/09/06	19	75.73	2.1	75.86	75.00	16.9	29,372	0.06%
2019/09/05	13.4	74.89	10	74.97	74.90	3.4	29,587	0.01%
2019/09/04	3	74.13	16.1	74.21	74.30	-13.1	29,815	-0.04%
2019/09/03	12	74.08	0	0.00	73.60	12	29,905	0.04%
2019/09/02	3	74.23	86.1	74.03	74.00	-83.1	30,251	-0.27%
2019/08/30	97.1	73.61	15.7	73.65	74.20	81.4	30,587	0.27%
2019/08/29	1	72.00	1	71.90	71.90	0	30,724	0.00%
2019/08/28	26	72.22	7	72.10	72.40	19	31,041	0.06%
2019/08/27	2	72.05	4	72.25	72.20	-2	31,307	-0.01%
2019/08/26	21	71.89	17	71.86	72.00	4	31,562	0.01%
2019/08/23	7	73.43	0	0.00	73.30	7	31,812	0.02%
2019/08/22	0.2	74.00	0	0.00	73.90	0.2	32,267	0.00%
2019/08/21	4	73.50	6	73.29	73.50	-2	34,158	-0.01%
2019/08/20	9.2	72.51	0	0.00	72.40	9.2	34,127	0.03%
2019/08/19	2	72.65	1	72.40	72.40	1	34,491	0.00%
2019/08/16	17	71.52	0	0.00	72.00	17	35,197	0.05%
2019/08/15	12.2	71.63	7	71.40	71.60	5.2	35,147	0.01%
2019/08/14	5	73.58	3	73.23	72.60	2	35,268	0.01%
2019/08/13	16.3	72.99	6	73.13	72.90	10.3	35,218	0.03%
2019/08/12	3	73.23	1.9	73.96	73.70	1.1	35,749	0.00%
2019/08/08	1.4	73.47	0	0.00	73.10	1.4	36,472	0.00%
2019/08/07	7	73.00	1	73.20	72.90	6	37,306	0.02%
2019/08/06	13	72.24	12	71.81	73.30	1	37,843	0.00%
2019/08/05	16	73.34	35	74.75	72.80	-19	37,786	-0.05%
2019/08/02	15	75.97	6	75.98	75.50	9	37,404	0.02%
2019/08/01	4	78.00	0	0.00	77.90	4	37,162	0.01%
2019/07/31	3	77.90	7	78.57	78.60	-4	37,041	-0.01%
2019/07/30	1	77.80	5	78.20	77.80	-4	37,167	-0.01%
2019/07/29	2	78.10	10.2	78.29	78.40	-8.2	37,511	-0.02%
2019/07/26	2	78.50	0	0.00	78.40	2	37,626	0.01%
2019/07/25	29.2	78.37	29.3	78.48	78.60	-0.1	37,671	0.00%
2019/07/24	115.1	81.15	27.8	81.28	81.30	87.3	37,192	0.23%	大買/
2019/07/23	28	81.09	2.2	80.62	80.90	25.8	36,534	0.07%
2019/07/22	6	80.40	20	80.37	80.60	-14	36,414	-0.04%
2019/07/19	24	79.58	5	79.68	79.30	19	36,308	0.05%
2019/07/18	11	79.49	45	79.22	79.00	-34	36,773	-0.09%
2019/07/17	32	79.67	42	79.35	79.30	-10	37,533	-0.03%
2019/07/16	85	79.84	36.5	80.00	80.00	48.5	37,702	0.13%
2019/07/15	11	77.85	13.5	77.17	78.10	-2.5	38,121	-0.01%
2019/07/12	1.4	77.77	17	77.75	77.60	-15.6	40,175	-0.04%
2019/07/11	7	78.56	21	78.11	78.20	-14	41,245	-0.03%
2019/07/10	1	77.90	6	77.92	77.90	-5	42,238	-0.01%
2019/07/09	7.4	77.99	0	0.00	77.90	7.4	43,101	0.02%
2019/07/08	2	78.80	2	78.70	79.00	0	43,727	0.00%
2019/07/05	202	78.11	6	78.10	78.20	196	44,148	0.44%	大買/鉅額交易
2019/07/04	0.2	77.80	0	0.00	77.70	0.2	44,538	0.00%
2019/07/03	18	77.68	45.7	77.76	77.50	-27.7	44,768	-0.06%
2019/07/02	17	79.02	3	79.27	79.10	14	45,091	0.03%
2019/07/01	7	78.94	11	79.09	79.40	-4	45,435	-0.01%
2019/06/28	4	77.78	0	0.00	77.40	4	46,469	0.01%
2019/06/27	65.1	77.61	7	77.64	77.40	58.1	48,925	0.12%
2019/06/26	1.3	76.22	0	0.00	76.30	1.3	49,037	0.00%
2019/06/25	2	76.75	2	77.15	76.40	0	48,862	0.00%
2019/06/24	5.1	76.18	5.8	76.69	77.10	-0.7	48,644	0.00%
2019/06/21	2	78.10	12	77.97	76.80	-10	48,291	-0.02%
2019/06/20	1.8	77.70	9	77.59	77.70	-7.2	47,665	-0.02%
2019/06/19	6	76.88	32.3	77.00	77.20	-26.3	47,481	-0.06%
2019/06/18	17.4	75.60	12	76.19	75.90	5.4	46,966	0.01%
2019/06/17	4	76.00	6	76.17	76.40	-2	46,586	0.00%
2019/06/14	10.2	74.98	10	75.03	75.10	0.2	46,296	0.00%
2019/06/13	22	74.11	8.9	74.18	74.20	13.1	45,938	0.03%
2019/06/12	0	0.00	1	72.40	73.70	-1	45,892	0.00%
2019/06/11	5.2	72.37	5	72.26	72.40	0.2	45,480	0.00%
2019/06/10	15	71.97	11	72.09	72.10	4	45,277	0.01%
2019/06/06	5	71.32	1	71.50	71.10	4	44,971	0.01%
2019/06/05	14	71.84	8.8	72.18	71.00	5.2	44,606	0.01%
2019/06/04	19	72.26	3	71.83	71.80	16	44,249	0.04%
2019/06/03	8	73.01	2	73.35	73.40	6	43,903	0.01%
2019/05/31	16	73.91	17	74.09	73.90	-1	43,607	0.00%
2019/05/30	14	72.96	15.8	73.30	73.40	-1.8	42,989	0.00%
2019/05/29	24.5	71.07	6	70.75	72.20	18.5	42,844	0.04%
2019/05/28	13.4	71.33	31	71.53	71.20	-17.6	42,521	-0.04%
2019/05/27	6.2	71.32	57	71.59	71.40	-50.8	40,574	-0.13%
2019/05/24	44	71.72	31	71.46	71.40	13	40,541	0.03%
2019/05/23	28	71.86	7	72.04	71.50	21	40,262	0.05%
2019/05/22	33.2	74.61	3	74.30	74.00	30.2	39,723	0.08%
2019/05/21	25.2	74.87	7	75.07	75.00	18.2	39,988	0.05%
2019/05/20	5	75.16	30.2	74.93	75.00	-25.2	39,825	-0.06%
2019/05/17	29.1	75.56	14	75.69	74.70	15.1	39,707	0.04%
2019/05/16	17.2	77.14	47	77.37	75.90	-29.8	39,278	-0.08%
2019/05/15	86.1	77.92	956	78.06	77.80	-869.9	38,512	-2.26%	大賣/鉅額交易
2019/05/14	20.3	79.43	11	79.61	79.70	9.3	37,886	0.02%
2019/05/13	21	81.95	17.6	81.45	81.20	3.4	37,563	0.01%
2019/05/10	10	84.50	11.2	84.02	83.70	-1.2	37,575	0.00%
2019/05/09	10	85.14	7.2	84.74	84.30	2.8	37,560	0.01%
2019/05/08	2	85.50	0.1	85.90	85.90	1.9	37,350	0.01%
2019/05/07	5	86.36	26.1	86.64	86.60	-21.1	37,276	-0.06%
2019/05/06	27.2	85.48	25.2	84.93	84.90	2	37,269	0.01%
2019/05/03	4	87.95	7.1	87.59	88.20	-3.1	36,812	-0.01%
2019/05/02	5.2	86.80	7.1	86.67	86.90	-1.9	36,616	-0.01%
2019/04/30	5	86.80	25	86.50	86.90	-20	36,365	-0.05%
2019/04/29	44.6	87.69	84.1	87.75	87.80	-39.5	36,026	-0.11%
2019/04/26	10	86.98	7	87.24	87.40	3	35,703	0.01%
2019/04/25	14	86.44	61	86.10	86.80	-47	35,423	-0.13%
2019/04/24	69	88.27	102.6	88.72	86.90	-33.6	35,170	-0.10%	大賣/
2019/04/23	155	87.94	123.5	87.65	88.30	31.5	34,864	0.09%	大買/大賣/
2019/04/22	115	88.03	26.5	88.51	87.80	88.5	34,003	0.26%	大買/
2019/04/19	36.8	89.78	155	89.30	88.90	-118.2	33,706	-0.35%	大賣/鉅額交易
2019/04/18	67	93.67	77.1	94.33	91.60	-10.1	32,619	-0.03%
2019/04/17	40	91.41	120.1	91.17	91.80	-80.1	30,553	-0.26%	大賣/
2019/04/16	25	90.11	59.5	90.24	89.90	-34.5	29,346	-0.12%
2019/04/15	35.4	88.18	21.3	88.38	89.30	14.1	28,411	0.05%
2019/04/12	15	86.19	8.7	86.17	86.50	6.3	27,828	0.02%
2019/04/11	23	83.67	23	83.85	83.80	0	27,456	0.00%
2019/04/10	27	82.98	27	82.99	83.00	0	26,990	0.00%
2019/04/09	9	82.62	6	82.47	82.50	3	26,686	0.01%
2019/04/08	4.6	82.48	16.5	82.56	82.40	-11.9	26,501	-0.04%
2019/04/03	31.8	81.57	39.1	81.44	81.90	-7.3	25,825	-0.03%
2019/04/02	1,690	82.60	28.8	82.12	82.00	1,661.2	25,304	6.56%	大買/鉅額交易
2019/04/01	34	79.89	109	80.17	80.80	-75	23,838	-0.31%	大賣/
2019/03/29	5	72.20	18.9	73.31	73.50	-13.9	21,133	-0.07%
2019/03/28	2.2	71.62	2	71.70	71.80	0.2	21,058	0.00%
2019/03/27	2	71.90	1	71.90	71.90	1	21,359	0.00%
2019/03/26	1	71.60	4	71.70	71.80	-3	21,516	-0.01%
2019/03/25	1	71.80	2	71.35	71.20	-1	21,784	0.00%
2019/03/22	2.3	72.68	4	73.25	73.00	-1.8	21,732	-0.01%
2019/03/21	1.3	72.98	1	72.90	73.00	0.3	21,996	0.00%
2019/03/19	0	72.00	4	72.03	72.30	-4	23,024	-0.02%
2019/03/18	2	71.50	48	71.30	72.00	-46	23,226	-0.20%
2019/03/15	1.1	70.62	0	0.00	70.60	1.1	23,470	0.00%
2019/03/13	1.4	70.73	1	71.00	70.70	0.4	24,214	0.00%
2019/03/12	0	0.00	3.9	71.23	71.20	-3.9	24,353	-0.02%
2019/03/11	1	70.60	3	70.50	70.40	-2	24,453	-0.01%
2019/03/08	11	70.75	0	0.00	70.70	11	24,916	0.04%
2019/03/07	4	72.23	1	71.70	71.60	3	25,765	0.01%
2019/03/06	20.4	72.25	22	72.49	72.50	-1.6	26,193	-0.01%
2019/03/05	0	0.00	6	72.00	71.90	-6	26,787	-0.02%
2019/03/04	2.2	72.06	5	72.20	72.20	-2.8	26,928	-0.01%
2019/02/27	12	72.86	13	72.52	72.70	-1	26,754	0.00%
2019/02/26	0	0.00	2	73.20	72.80	-2	26,722	-0.01%
2019/02/25	3.3	73.25	1	73.30	73.40	2.3	26,937	0.01%
2019/02/22	12	73.19	2	73.15	73.50	10	27,267	0.04%
2019/02/21	10.1	73.38	4.1	73.36	73.80	6	27,552	0.02%
2019/02/20	7	72.99	14	72.98	73.20	-7	27,545	-0.03%
2019/02/19	12	71.82	8	72.03	72.00	4	27,169	0.01%
2019/02/18	35	71.01	34	71.10	71.00	1	27,351	0.00%
2019/02/15	9	71.11	6.4	70.55	70.30	2.6	27,533	0.01%
2019/02/14	3	71.90	1	72.00	71.40	2	27,638	0.01%
2019/02/13	18	72.47	11.5	72.25	72.00	6.5	27,733	0.02%
2019/02/12	8	71.61	30	71.84	72.00	-22	27,694	-0.08%
2019/02/11	10	70.53	10	70.50	69.90	0	27,543	0.00%
2019/01/30	3	69.97	0	0.00	70.00	3	27,311	0.01%
2019/01/29	5.2	70.10	1	70.00	69.90	4.2	27,329	0.02%
2019/01/28	9.2	70.94	11	70.80	70.80	-1.8	27,288	-0.01%
2019/01/25	0.3	70.50	1	70.50	70.70	-0.6	27,511	0.00%
2019/01/24	2	69.90	0	0.00	70.00	2	27,455	0.01%
2019/01/23	1	69.70	1	70.30	69.70	0	27,740	0.00%
2019/01/22	1.6	70.69	0	0.00	70.70	1.6	27,933	0.01%
2019/01/21	0.1	71.00	4.4	71.09	71.20	-4.3	28,393	-0.02%
2019/01/18	7.1	70.60	6	70.78	70.80	1.1	29,728	0.00%
2019/01/17	0	0.00	3	70.43	70.40	-3	30,927	-0.01%
2019/01/16	2.6	70.20	3	70.10	70.20	-0.4	31,610	0.00%
2019/01/15	0	0.00	4	70.35	70.30	-4	31,959	-0.01%
2019/01/14	0	0.00	1	68.70	68.70	-1	32,168	0.00%
2019/01/11	41	69.87	40	69.50	69.40	1	33,547	0.00%
2019/01/10	13	69.22	0	0.00	69.30	13	33,515	0.04%
2019/01/09	3	69.30	882.2	69.74	69.90	-879.2	33,515	-2.62%	大賣/鉅額交易
2019/01/08	6	68.80	0	0.00	68.60	6	33,510	0.02%
2019/01/07	6	68.97	4	68.90	69.30	2	33,710	0.01%
2019/01/04	10.1	67.53	2	67.90	67.60	8.1	33,606	0.02%
2019/01/03	13	68.98	0	0.00	68.90	13	33,646	0.04%
2019/01/02	3	70.53	0	0.00	70.10	3	33,501	0.01%
2018/12/28	8.2	70.95	17.6	70.90	70.80	-9.4	33,856	-0.03%
2018/12/27	0.1	70.80	11	71.40	70.80	-10.9	34,100	-0.03%
2018/12/26	1	70.20	3	70.90	70.20	-2	34,354	-0.01%
2018/12/25	0	0.00	1	70.40	70.70	-1	34,538	0.00%
2018/12/24	3	70.87	3	71.07	71.40	0	35,126	0.00%
2018/12/22	3	70.90	1	71.20	70.90	2	35,373	0.01%
2018/12/21	2	70.70	5	71.00	71.40	-3	35,779	-0.01%
2018/12/20	1	71.00	3	71.37	71.50	-2	35,804	-0.01%
2018/12/19	6.4	70.94	12	71.42	71.80	-5.6	35,643	-0.02%
2018/12/18	0	0.00	1	70.40	70.80	-1	35,873	0.00%
2018/12/17	9.1	71.45	31	71.99	71.10	-21.9	36,093	-0.06%
2018/12/14	8	71.41	7	71.66	71.50	1	36,528	0.00%
2018/12/13	9.1	72.65	58.6	72.13	73.00	-49.5	36,813	-0.13%
2018/12/12	5.3	71.17	7	70.81	71.20	-1.8	37,341	0.00%
2018/12/11	15	69.05	13	68.40	68.40	2	37,568	0.01%
2018/12/10	11.6	67.96	1	68.10	67.70	10.6	37,759	0.03%
2018/12/07	6	69.40	539	69.39	69.10	-533	37,568	-1.42%	大賣/鉅額交易
2018/12/06	127	69.10	110	69.23	69.00	17	37,365	0.05%	大買/大賣/
2018/12/05	8.4	72.06	0	0.00	71.60	8.4	36,597	0.02%
2018/12/04	3.4	73.50	25.6	73.73	73.40	-22.2	36,922	-0.06%
2018/12/03	41.1	73.50	48.3	73.94	74.00	-7.2	36,977	-0.02%
2018/11/30	23	73.22	52	73.16	71.90	-29	36,598	-0.08%
2018/11/29	12	73.44	196	73.79	72.40	-184	35,692	-0.52%	大賣/鉅額交易
2018/11/28	138	72.99	11.5	71.70	73.10	126.5	35,289	0.36%	大買/鉅額交易
2018/11/27	18	70.57	2	70.80	70.70	16	34,839	0.05%
2018/11/26	22	71.03	6.5	71.08	71.00	15.5	34,800	0.04%
2018/11/23	15.2	70.05	27.4	70.07	70.00	-12.2	34,663	-0.04%
2018/11/22	26.1	70.04	27	69.61	69.50	-0.9	34,653	0.00%
2018/11/21	19.2	69.25	7	69.70	70.60	12.2	34,466	0.04%
2018/11/20	10	71.40	27.6	71.66	71.00	-17.6	34,147	-0.05%
2018/11/19	14.2	73.45	0	0.00	73.40	14.2	33,901	0.04%
2018/11/16	17	74.21	1	74.80	74.30	16	34,199	0.05%
2018/11/15	2	72.75	39.8	73.34	74.50	-37.8	35,037	-0.11%
2018/11/14	16	74.10	0.2	73.80	73.30	15.8	34,998	0.05%
2018/11/13	23	74.37	2	74.55	74.40	21	34,972	0.06%
2018/11/12	2	76.45	35	76.31	76.20	-33	34,899	-0.09%
2018/11/09	6	75.80	2	76.00	76.10	4	35,101	0.01%
2018/11/08	6.1	77.21	3.2	77.03	76.60	2.9	35,138	0.01%
2018/11/07	81.1	77.90	11	77.89	77.90	70.1	35,022	0.20%
2018/11/06	16.4	78.29	305	77.65	77.30	-288.6	35,016	-0.82%	大賣/鉅額交易
2018/11/05	2.3	80.00	105.3	80.84	80.00	-103	35,081	-0.29%	大賣/鉅額交易
2018/11/02	8.3	80.19	15.4	80.34	81.00	-7.1	35,222	-0.02%
2018/11/01	9.1	79.87	26	79.40	79.90	-16.9	35,105	-0.05%
2018/10/31	8.6	78.45	33	78.36	78.80	-24.4	35,267	-0.07%
2018/10/30	3.3	75.76	5	75.76	76.40	-1.7	35,030	0.00%
2018/10/29	46.6	77.19	7	76.61	75.50	39.6	35,063	0.11%
2018/10/26	166.6	78.18	222.8	77.37	76.20	-56.2	35,074	-0.16%	大買/大賣/
2018/10/17	44.3	69.98	16.1	70.36	68.10	28.1	34,592	0.08%
2018/10/16	43	70.06	72	70.11	70.40	-29	33,758	-0.09%
2018/10/15	6	70.70	83	70.95	70.50	-77	33,489	-0.23%
2018/10/12	119	70.65	48	71.48	71.90	71	33,508	0.21%	大買/
2018/10/11	75.1	70.60	29	70.58	70.10	46.1	33,512	0.14%
2018/10/09	200	75.81	2	75.80	75.30	198	32,293	0.61%	大買/鉅額交易
2018/10/08	2	75.55	22.4	75.55	75.50	-20.4	32,342	-0.06%
2018/10/05	19	75.85	9	75.84	75.60	10	32,631	0.03%
2018/10/04	12	76.58	7	76.34	76.20	5	32,542	0.02%
2018/10/03	17	77.66	11	77.80	77.80	6	32,668	0.02%
2018/10/02	18	78.51	4	78.78	78.10	14	32,896	0.04%
2018/10/01	7.1	79.90	3	80.07	79.90	4.1	32,641	0.01%
2018/09/28	14.2	79.19	11	79.03	79.20	3.2	32,840	0.01%
2018/09/27	0	0.00	4.2	78.06	78.70	-4.2	32,499	-0.01%
2018/09/26	51	77.60	39	77.35	77.30	12	32,279	0.04%
2018/09/25	3	75.70	20	75.75	76.10	-17	32,142	-0.05%
2018/09/21	3	75.30	11.6	75.33	75.80	-8.6	32,370	-0.03%
2018/09/20	28.2	75.63	7	75.56	75.60	21.2	32,265	0.07%
2018/09/19	8	76.16	2	76.25	76.40	6	32,294	0.02%
2018/09/18	18	76.07	5	76.76	75.80	13	32,335	0.04%
2018/09/17	2	77.85	15	77.70	77.80	-13	32,456	-0.04%
2018/09/14	15	77.36	18	77.60	77.90	-3	32,799	-0.01%
2018/09/13	41	76.12	7	76.09	76.00	34	32,828	0.10%
2018/09/12	50	77.74	5	77.56	77.00	45	32,740	0.14%
2018/09/11	38	76.11	34	77.27	77.70	4	32,803	0.01%
2018/09/10	118	75.39	829.1	75.31	75.10	-711.1	33,096	-2.15%	大買/大賣/鉅額交易
2018/09/07	70	78.49	7	77.94	77.70	63	32,715	0.19%
2018/09/06	22	79.70	2	79.45	79.30	20	32,743	0.06%
2018/09/05	6	80.13	1	80.20	80.10	5	32,558	0.02%
2018/09/04	16.1	80.30	1.5	80.20	80.10	14.7	32,939	0.04%
2018/09/03	2	80.45	10	80.20	80.10	-8	33,317	-0.02%
2018/08/31	17.1	80.53	27	80.50	80.50	-9.9	34,592	-0.03%
2018/08/30	19	81.06	5.1	81.12	80.90	13.9	35,372	0.04%
2018/08/29	5	81.28	2	81.20	81.40	3	35,704	0.01%
2018/08/28	5	81.20	33.9	81.21	81.20	-28.9	35,877	-0.08%
2018/08/27	3	80.93	0	81.30	81.00	3	36,077	0.01%
2018/08/24	14	80.94	3.4	81.05	81.10	10.6	36,106	0.03%
2018/08/23	2	81.15	2	81.65	81.80	0	37,143	0.00%
2018/08/22	2.1	81.56	0	0.00	81.70	2.1	37,444	0.01%
2018/08/21	5.4	81.04	0	0.00	81.00	5.4	37,825	0.01%
2018/08/20	4	81.08	9	81.13	81.00	-5	38,555	-0.01%
2018/08/17	2	81.20	2	81.60	81.10	0	39,047	0.00%
2018/08/16	102	81.79	6	81.10	81.20	96	39,033	0.25%	大買/
2018/08/15	33	80.53	0	0.00	81.10	33	38,932	0.08%
2018/08/14	95	81.72	16	82.27	81.30	79	38,576	0.20%
2018/08/13	6	84.47	2	84.75	83.80	4	37,744	0.01%
2018/08/10	31	85.72	13	85.83	85.90	18	37,559	0.05%
2018/08/09	1	85.40	6	85.40	85.20	-5	37,496	-0.01%
2018/08/08	7	85.03	46.2	84.95	85.00	-39.2	37,984	-0.10%
2018/08/07	2	84.90	6.2	85.03	84.40	-4.2	38,653	-0.01%
2018/08/06	20	84.35	48	84.59	84.60	-28	40,277	-0.07%
2018/08/03	2.1	83.80	7	83.56	83.80	-4.9	40,685	-0.01%
2018/08/02	21.1	83.99	21	84.20	82.80	0.1	40,725	0.00%
2018/08/01	137.1	84.01	25	84.02	84.10	112.1	40,747	0.28%	大買/鉅額交易
2018/07/31	0.1	83.80	2	83.70	83.80	-1.9	40,718	0.00%
2018/07/30	9.1	83.55	41	83.78	84.20	-31.9	40,734	-0.08%
2018/07/27	4.1	83.35	5	83.30	83.20	-0.9	40,533	0.00%
2018/07/26	11	82.78	10	83.05	83.50	1	40,985	0.00%
2018/07/25	26	83.01	1	82.70	82.70	25	41,156	0.06%
2018/07/24	47.3	85.71	28	85.29	85.20	19.3	41,023	0.05%
2018/07/23	9	85.18	15	85.43	85.50	-6	40,405	-0.01%
2018/07/20	22	85.29	22	85.04	85.30	0	40,448	0.00%
2018/07/19	24	85.07	8	84.99	85.20	16	40,634	0.04%
2018/07/18	25	84.14	32	84.02	84.10	-7	41,177	-0.02%
2018/07/17	6	82.93	16.6	83.07	82.90	-10.6	41,148	-0.03%
2018/07/16	14	82.88	25.7	83.14	82.80	-11.7	41,273	-0.03%
2018/07/13	40	82.20	29	82.39	82.90	11	42,018	0.03%
2018/07/12	8	81.20	3	81.30	81.20	5	42,639	0.01%
2018/07/11	804	81.32	4	81.33	81.60	800	42,885	1.87%	大買/鉅額交易
2018/07/10	8	80.65	1	80.40	80.50	7	42,680	0.02%
2018/07/09	4	80.85	5	81.34	80.80	-1	42,584	0.00%
2018/07/06	3	80.37	105	80.69	80.50	-102	42,830	-0.24%	大賣/鉅額交易
2018/07/05	8	81.00	17	81.11	81.20	-9	42,840	-0.02%
2018/07/04	0	0.00	3	81.10	81.60	-3	43,143	-0.01%
2018/07/03	30	81.35	21	80.69	80.70	9	43,802	0.02%
2018/07/02	15	82.02	7	81.83	81.00	8	44,386	0.02%
2018/06/29	9	82.38	11	81.98	83.20	-2	44,722	0.00%
2018/06/28	28.5	80.62	1	80.60	80.50	27.5	46,328	0.06%
2018/06/27	129	81.08	2	81.45	80.90	127	46,430	0.27%	大買/鉅額交易
2018/06/26	27	80.56	77	80.49	81.00	-50	46,386	-0.11%
2018/06/25	18	81.87	0	0.00	81.50	18	46,072	0.04%
2018/06/22	8	82.04	0	0.00	82.30	8	45,973	0.02%
2018/06/21	5	82.88	1	83.10	82.70	4	45,954	0.01%
2018/06/20	12	82.56	11	82.35	83.00	1	46,402	0.00%
2018/06/19	33.1	83.37	1.3	83.68	83.00	31.8	46,024	0.07%
2018/06/15	17	84.68	57	84.97	85.00	-40	45,391	-0.09%
2018/06/14	75	85.94	61	85.94	85.50	14	44,934	0.03%
2018/06/13	2	87.85	0	0.00	87.80	2	44,377	0.00%
2018/06/12	14	87.72	12	87.71	87.70	2	45,087	0.00%
2018/06/11	8	87.58	28	87.69	87.40	-20	45,024	-0.04%
2018/06/08	133.8	90.12	17	90.13	88.30	116.8	45,184	0.26%	大買/鉅額交易
2018/06/07	9	90.51	44	90.18	91.20	-35	44,916	-0.08%
2018/06/06	109.6	88.88	18	88.77	89.10	91.6	44,888	0.20%	大買/
2018/06/05	2	87.95	8	88.03	88.10	-6	45,553	-0.01%
2018/06/04	43	87.87	49	87.81	87.80	-6	45,573	-0.01%
2018/06/01	4	86.40	15	86.50	86.60	-11	45,724	-0.02%
2018/05/31	11	86.58	4	87.30	85.70	7	45,907	0.02%
2018/05/30	26	87.40	12	87.33	87.40	14	45,020	0.03%
2018/05/29	29	88.08	14	88.09	87.60	15	44,829	0.03%
2018/05/28	157	88.42	51.1	88.38	88.80	105.9	44,821	0.24%	大買/鉅額交易
2018/05/25	78	85.50	20.3	85.66	86.50	57.7	44,419	0.13%
2018/05/24	11.4	84.15	15	84.32	84.10	-3.6	44,188	-0.01%
2018/05/23	4	83.80	6	84.42	83.60	-2	44,702	0.00%
2018/05/22	37	84.78	10	84.53	84.00	27	45,124	0.06%
2018/05/21	11	84.92	31	84.91	85.00	-20	45,700	-0.04%
2018/05/18	10	84.15	10.1	84.70	83.90	-0.1	46,339	0.00%
2018/05/17	15	84.81	8	85.15	84.20	7	47,022	0.01%
2018/05/16	35	84.80	1,081.9	84.86	84.60	-1,046.9	47,215	-2.22%	大賣/鉅額交易
2018/05/15	43	87.13	40	87.57	86.00	3	47,488	0.01%
2018/05/14	101	88.93	61	88.89	89.00	40	48,662	0.08%	大買/
2018/05/11	13	84.64	31	84.20	85.00	-18	47,388	-0.04%
2018/05/10	17	82.90	25	82.71	82.90	-8	47,391	-0.02%
2018/05/09	26	81.97	6	82.48	81.80	20	47,644	0.04%
2018/05/08	7	82.33	17	82.26	82.60	-10	48,053	-0.02%
2018/05/07	17	81.58	17	81.62	81.60	0	48,209	0.00%
2018/05/04	11	80.47	8	80.63	80.40	3	48,519	0.01%
2018/05/03	34	80.42	20	80.56	80.10	14	48,855	0.03%
2018/05/02	45	82.68	46	82.29	81.80	-1	48,950	0.00%
2018/04/30	7	82.80	25.1	82.69	82.90	-18.1	49,029	-0.04%
2018/04/27	16	81.04	20	81.30	81.50	-4	49,363	-0.01%
2018/04/26	46.1	81.10	25	81.13	80.60	21.1	49,915	0.04%
2018/04/25	51	80.06	27	80.21	80.40	24	50,957	0.05%
2018/04/24	50.1	81.19	8	81.29	80.60	42.1	51,057	0.08%
2018/04/23	47.1	83.14	44.9	83.05	83.00	2.2	50,484	0.00%
2018/04/20	27.1	83.89	22	84.01	84.00	5.1	50,371	0.01%
2018/04/19	39.7	84.16	26	84.96	85.00	13.7	50,547	0.03%
2018/04/18	65.1	85.18	25	84.93	84.80	40.1	50,204	0.08%
2018/04/17	42	86.65	4	86.70	86.50	38	50,087	0.08%
2018/04/16	27	87.36	28	87.60	87.60	-1	50,333	0.00%
2018/04/13	19	87.13	10	87.28	87.00	9	50,506	0.02%
2018/04/12	25.8	87.04	3	87.17	86.80	22.8	50,851	0.04%
2018/04/11	39	87.64	31	88.07	87.30	8	51,181	0.02%
2018/04/10	16	87.09	4	87.13	87.00	12	51,411	0.02%
2018/04/09	19	87.33	18	87.32	87.40	1	51,757	0.00%
2018/04/03	90.2	87.27	64	87.07	87.20	26.2	51,281	0.05%
2018/04/02	44	88.19	21	88.46	88.10	23	50,921	0.05%
2018/03/31	132	88.83	11	88.93	88.50	121	50,680	0.24%	大買/鉅額交易
2018/03/30	14	91.63	28	91.64	91.40	-14	48,765	-0.03%
2018/03/29	16	90.08	5	90.24	90.00	11	48,632	0.02%
2018/03/28	13.2	90.44	20	90.28	90.10	-6.8	48,333	-0.01%
2018/03/27	18	91.14	19	91.15	91.20	-1	48,237	0.00%
2018/03/26	12.2	89.97	21	89.98	90.20	-8.8	48,082	-0.02%
2018/03/23	39	90.88	138	90.98	90.40	-99	48,202	-0.21%	大賣/
2018/03/22	5	92.70	10	92.87	92.80	-5	48,376	-0.01%
2018/03/21	11	92.58	6	92.65	92.40	5	48,263	0.01%
2018/03/20	9	92.57	9	92.62	92.60	0	48,615	0.00%
2018/03/19	106	92.94	13	92.75	92.90	93	48,662	0.19%	大買/
2018/03/16	12	93.66	11	93.07	92.80	1	48,767	0.00%
2018/03/15	71	93.40	14	93.31	93.40	57	48,424	0.12%
2018/03/14	45.1	93.85	8	93.75	93.30	37.1	48,939	0.08%
2018/03/13	35	95.83	21	95.36	95.20	14	48,868	0.03%
2018/03/12	59	93.91	61.3	93.98	94.30	-2.3	48,136	0.00%
2018/03/09	577.5	91.70	84	91.74	91.90	493.5	48,311	1.02%	大買/鉅額交易
2018/03/08	22	89.38	72	89.37	89.40	-50	48,434	-0.10%
2018/03/07	71	88.66	19	89.12	88.50	52	48,600	0.11%
2018/03/06	12	88.31	190	88.34	88.20	-178	49,225	-0.36%	大賣/鉅額交易
2018/03/05	15.1	87.34	11	87.29	87.00	4.1	49,994	0.01%
2018/03/02	36	87.53	4	87.40	87.80	32	49,680	0.06%
2018/03/01	24.1	87.92	16	87.94	87.90	8.1	49,850	0.02%
2018/02/27	17.2	88.89	28	88.88	88.10	-10.8	49,752	-0.02%
2018/02/26	22	89.28	16	89.22	88.80	6	49,448	0.01%
2018/02/23	46	88.78	9	88.69	88.90	37	49,325	0.08%
2018/02/22	22.1	87.73	12	87.74	87.90	10.1	49,530	0.02%
2018/02/21	16.1	88.41	1	88.90	88.20	15.1	49,335	0.03%
2018/02/12	71.5	87.96	11	87.72	87.60	60.5	48,915	0.12%
2018/02/09	50.2	87.28	259	86.79	87.50	-208.8	48,743	-0.43%	大賣/鉅額交易
2018/02/08	19.6	89.63	8	89.48	89.00	11.6	48,453	0.02%
2018/02/07	39	90.29	39	90.94	90.00	0	49,905	0.00%
2018/02/06	79.2	89.67	34	89.30	89.20	45.2	49,153	0.09%
2018/02/05	16.1	93.01	16	93.01	92.80	0.1	47,142	0.00%
2018/02/02	18	94.66	33.4	94.81	95.20	-15.4	47,140	-0.03%
2018/02/01	26	93.10	24	94.15	93.50	2	47,024	0.00%
2018/01/31	25.1	92.48	19	92.42	92.20	6.1	46,756	0.01%
2018/01/30	42.1	94.01	42	94.04	93.60	0.1	46,299	0.00%
2018/01/29	25	94.62	3	95.07	94.70	22	46,043	0.05%
2018/01/26	9	95.20	4	95.60	95.40	5	45,847	0.01%
2018/01/25	35	96.17	13.9	96.00	95.40	21.1	45,486	0.05%
2018/01/24	5	96.12	13	95.97	95.90	-8	44,848	-0.02%
2018/01/23	7.3	96.32	28	96.17	96.90	-20.7	44,696	-0.05%
2018/01/22	24	96.84	28	96.88	96.60	-4	44,513	-0.01%
2018/01/19	102.1	95.17	91	96.57	96.90	11.1	43,848	0.03%	大買/
2018/01/18	71	94.41	16	94.45	93.80	55	42,486	0.13%
2018/01/17	5	92.92	5	93.04	93.40	0	42,043	0.00%
2018/01/16	14.1	93.40	22	93.30	93.40	-7.9	41,887	-0.02%
2018/01/15	21	92.98	21	93.01	93.30	0	41,766	0.00%
2018/01/12	24	91.86	21	91.92	91.80	3	41,540	0.01%
2018/01/11	51	91.20	27	91.64	91.40	24	41,459	0.06%
2018/01/10	29	91.00	1	91.20	90.80	28	40,939	0.07%
2018/01/09	69	91.84	8	92.26	91.80	61	40,640	0.15%
2018/01/08	31.3	91.89	3	91.77	91.80	28.3	40,616	0.07%
2018/01/05	29	92.03	14	92.36	93.00	15	40,275	0.04%
2018/01/04	44.9	92.81	17.1	92.90	92.60	27.8	39,996	0.07%
2018/01/03	44	94.38	7	94.64	94.00	37	39,819	0.09%
2018/01/02	11	95.02	2	95.00	95.00	9	39,215	0.02%