鴻海 (2317)-德信券商分點個股進出

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
156.0
漲跌
▲12.0
漲幅
+8.33%
成交量
191,884張
產業
上市其他電子類股
5899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－德信券商分點個股進出

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

德信券商分點個股進出
德信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
2024/04/24	8	153.88	109.2	150.98	156.00	-101.2	101,157	-0.10%	大賣/鉅額交易
2024/04/23	0	0.00	20	144.63	144.00	-20	98,752	-0.02%
2024/04/22	2.1	143.50	32	143.02	143.00	-30	98,059	-0.03%
2024/04/19	29.5	142.09	4	142.75	143.00	25.5	97,247	0.03%
2024/04/18	4	145.75	6.3	147.82	148.00	-2.3	95,526	0.00%
2024/04/17	6	145.42	27.2	144.53	146.50	-21.2	94,851	-0.02%
2024/04/16	13.6	139.58	51.4	140.98	141.00	-37.8	93,480	-0.04%
2024/04/15	23.7	146.80	46	146.49	146.00	-22.4	90,976	-0.02%
2024/04/12	16.3	150.75	13.3	149.91	150.50	3	89,690	0.00%
2024/04/11	57.6	150.12	33	149.17	150.00	24.6	87,961	0.03%
2024/04/10	10.2	155.72	35	155.79	154.50	-24.8	85,355	-0.03%
2024/04/09	33	158.53	7.1	159.64	158.00	25.9	84,044	0.03%
2024/04/08	14	158.50	3.1	159.13	158.00	10.9	82,682	0.01%
2024/04/03	38	156.95	6	157.42	159.00	32	81,311	0.04%
2024/04/02	13.1	157.12	64.7	156.73	159.00	-51.6	79,344	-0.07%
2024/04/01	8	150.63	50.4	150.62	150.50	-42.4	76,692	-0.06%
2024/03/29	72.3	152.52	11	150.09	150.00	61.3	75,560	0.08%
2024/03/28	376	152.94	19.3	153.92	155.50	356.8	73,210	0.49%	大買/鉅額交易
2024/03/27	9	146.44	123	145.54	148.50	-114	70,339	-0.16%	大賣/鉅額交易
2024/03/26	18.1	141.26	16	144.06	142.00	2.1	68,483	0.00%
2024/03/25	35.1	145.77	15	144.33	145.50	20.1	66,381	0.03%
2024/03/22	25.1	145.82	21.2	146.17	145.50	3.9	64,505	0.01%
2024/03/21	18.2	140.81	18.1	142.22	142.50	0.2	61,032	0.00%
2024/03/20	92	139.17	25.5	139.03	138.00	66.6	58,649	0.11%
2024/03/19	48	132.53	231	134.45	136.00	-183	55,781	-0.33%	大賣/鉅額交易
2024/03/18	27	135.76	19.8	134.02	136.00	7.2	53,182	0.01%
2024/03/15	73.6	131.31	211.2	131.01	132.00	-137.6	49,532	-0.28%	大賣/鉅額交易
2024/03/14	37.5	117.67	29	118.79	121.00	8.5	43,236	0.02%
2024/03/13	69.1	120.10	47	120.82	120.50	22.1	40,314	0.05%
2024/03/12	316	117.06	137.2	114.30	119.00	178.8	34,910	0.51%	大買/大賣/鉅額交易
2024/03/11	100	110.25	19.2	109.71	109.50	80.8	29,389	0.27%
2024/03/08	1	105.50	1	107.00	105.00	0	27,431	0.00%
2024/03/07	2	107.50	3	107.33	107.50	-1	26,533	0.00%
2024/03/06	2	106.50	4	106.88	106.50	-2	26,183	-0.01%
2024/03/05	1	107.50	2	107.50	106.50	-1	26,190	0.00%
2024/03/04	1	106.50	33	104.55	106.50	-32	25,463	-0.13%
2024/03/01	1.2	103.00	0	0.00	102.00	1.2	24,125	0.00%
2024/02/29	23	103.48	0	0.00	103.00	23	24,041	0.10%
2024/02/27	5	103.50	1	104.00	103.50	4	23,750	0.02%
2024/02/26	4	103.00	0	0.00	103.50	4	23,649	0.02%
2024/02/23	16	103.31	0	0.00	103.00	16	23,790	0.07%
2024/02/22	0	0.00	8	103.50	103.50	-8	24,119	-0.03%
2024/02/21	2	103.25	1	103.50	103.00	1	24,289	0.00%
2024/02/20	5	103.60	4	103.75	103.50	1	24,762	0.00%
2024/02/19	4	101.50	29	102.00	103.00	-25	24,617	-0.10%
2024/02/16	1	101.00	0	0.00	101.50	1	25,053	0.00%
2024/02/15	1	101.50	35	101.50	101.00	-34	25,287	-0.13%
2024/02/05	5	101.50	3	101.50	101.50	2	25,125	0.01%
2024/02/02	4	101.88	1	101.50	102.00	3	25,105	0.01%
2024/02/01	1	102.50	1	102.50	103.00	0	25,344	0.00%
2024/01/30	3	102.50	1	102.50	102.00	2	25,581	0.01%
2024/01/29	0	0.00	1	102.50	102.50	-1	25,927	0.00%
2024/01/26	4	103.00	0	0.00	102.50	4	26,364	0.02%
2024/01/25	0	0.00	15	101.83	102.00	-15	26,353	-0.06%
2024/01/24	0	0.00	0.2	100.50	100.50	-0.2	26,387	0.00%
2024/01/23	0	0.00	1	100.50	101.00	-1	27,103	0.00%
2024/01/19	10	100.00	1	100.50	100.50	9	29,204	0.03%
2024/01/18	2	99.35	0	0.00	99.90	2	29,563	0.01%
2024/01/17	1	98.90	0	0.00	98.60	1	29,936	0.00%
2024/01/16	4	100.00	0	0.00	100.00	4	30,976	0.01%
2024/01/15	2	100.50	0	0.00	100.00	2	31,922	0.01%
2024/01/12	12	100.50	0	0.00	100.50	12	32,081	0.04%
2024/01/11	1	100.00	10	100.50	100.50	-9	32,209	-0.03%
2024/01/09	2	101.00	0	0.00	101.00	2	31,963	0.01%
2024/01/08	2	103.25	0	0.00	101.50	2	31,828	0.01%
2024/01/04	1	104.50	2	104.25	104.00	-1	31,937	0.00%
2024/01/03	1	104.50	1	104.50	104.50	0	32,154	0.00%
2024/01/02	0	0.00	5	104.50	105.00	-5	32,305	-0.02%
2023/12/29	0	0.00	6	104.50	104.50	-6	32,250	-0.02%
2023/12/28	0	0.00	1	103.50	104.00	-1	32,274	0.00%
2023/12/27	0	0.00	1	103.50	103.50	-1	32,180	0.00%
2023/12/25	0	0.00	25	103.50	103.50	-25	32,284	-0.08%
2023/12/21	0	0.00	4	103.00	103.50	-4	32,468	-0.01%
2023/12/20	0	0.00	11	103.68	104.50	-11	32,160	-0.03%
2023/12/19	1	101.50	2	102.25	102.50	-1	31,507	0.00%
2023/12/18	2	101.50	6	101.75	102.00	-4	31,329	-0.01%
2023/12/15	1	101.00	0	0.00	101.50	1	31,177	0.00%
2023/12/14	1	101.50	2.4	101.92	102.00	-1.4	30,726	0.00%
2023/12/11	11	100.95	0	0.00	101.00	11	30,769	0.04%
2023/12/08	10	101.50	6	101.00	101.50	4	30,658	0.01%
2023/12/07	0	0.00	2	101.00	101.00	-2	30,887	-0.01%
2023/12/06	0	0.00	10	101.15	101.00	-10	30,950	-0.03%
2023/12/05	1	101.50	2	100.50	101.00	-1	30,895	0.00%
2023/12/01	2	100.75	0	0.00	100.50	2	30,811	0.01%
2023/11/30	2	101.50	0	0.00	101.50	2	30,592	0.01%
2023/11/29	2	102.00	2	102.00	102.00	0	30,267	0.00%
2023/11/28	0.1	102.00	1.5	102.50	102.50	-1.4	29,970	0.00%
2023/11/27	16	101.88	0	0.00	101.50	16	30,482	0.05%
2023/11/24	1	101.50	2	101.50	101.50	-1	30,442	0.00%
2023/11/21	0	0.00	3	102.17	102.50	-3	30,942	-0.01%
2023/11/20	3	101.33	0	0.00	101.00	3	31,170	0.01%
2023/11/17	2	103.00	3	102.50	102.50	-1	30,949	0.00%
2023/11/16	0	0.00	1	101.00	101.00	-1	30,387	0.00%
2023/11/15	8	100.19	5	100.38	100.50	3	30,054	0.01%
2023/11/14	0	0.00	13	100.37	100.00	-13	29,488	-0.04%
2023/11/13	2	97.60	3.2	97.64	97.70	-1.2	29,120	0.00%
2023/11/10	1	97.10	10	97.25	97.20	-9	29,544	-0.03%
2023/11/09	1	97.80	10	98.01	97.90	-9	30,337	-0.03%
2023/11/08	1	96.90	8	97.00	97.00	-7	30,321	-0.02%
2023/11/07	12	96.33	0	0.00	96.10	12	30,373	0.04%
2023/11/06	7	96.87	3	97.10	96.40	4	30,281	0.01%
2023/11/03	2.3	95.56	0.7	96.03	95.80	1.6	29,982	0.01%
2023/11/02	1	96.40	37	96.25	97.00	-36	29,758	-0.12%
2023/11/01	4	95.95	0.1	96.20	95.60	4	30,097	0.01%
2023/10/31	12.2	96.32	4	96.30	96.50	8.2	30,309	0.03%
2023/10/30	10	95.24	1	94.80	94.50	9	29,933	0.03%
2023/10/27	5.2	98.43	0	0.00	98.20	5.2	28,083	0.02%
2023/10/26	1.2	98.33	0	0.00	98.50	1.2	28,036	0.00%
2023/10/25	4.3	98.99	1	99.40	99.00	3.3	27,773	0.01%
2023/10/24	39.6	98.62	19	98.50	98.30	20.6	27,620	0.07%
2023/10/23	6	100.75	1	101.00	100.50	5	26,288	0.02%
2023/10/20	2	104.00	2	103.75	103.50	0	25,919	0.00%
2023/10/19	3	104.00	0	0.00	103.50	3	25,714	0.01%
2023/10/18	1	106.50	1	105.50	105.50	0	25,514	0.00%
2023/10/12	0	0.00	3	106.67	107.00	-3	27,096	-0.01%
2023/10/11	0	0.00	2	105.50	106.00	-2	27,348	-0.01%
2023/10/06	0	0.00	10	105.50	105.50	-10	27,369	-0.04%
2023/10/05	0	0.00	5	103.50	103.50	-5	27,528	-0.02%
2023/10/04	8	103.00	0	0.00	103.00	8	27,645	0.03%
2023/10/03	0.4	104.00	1	104.00	104.00	-0.6	27,599	0.00%
2023/10/02	3	104.67	2	104.50	104.50	1	27,816	0.00%
2023/09/27	0	0.00	2	104.00	104.00	-2	29,226	-0.01%
2023/09/26	1	104.50	0	0.00	104.00	1	30,286	0.00%
2023/09/25	0	0.00	2	105.50	105.50	-2	31,242	-0.01%
2023/09/22	2	105.00	4	105.00	105.00	-2	31,773	-0.01%
2023/09/21	2	105.00	0	0.00	105.00	2	32,181	0.01%
2023/09/18	2	105.75	0	0.00	106.50	2	34,796	0.01%
2023/09/15	0	0.00	1	106.50	106.00	-1	35,058	0.00%
2023/09/14	0	0.00	1	106.50	106.50	-1	34,962	0.00%
2023/09/13	1	106.00	0	0.00	106.00	1	35,116	0.00%
2023/09/12	0	0.00	4	105.88	107.50	-4	35,594	-0.01%
2023/09/11	1	105.50	0	0.00	105.00	1	35,679	0.00%
2023/09/08	2	105.25	2	106.00	106.00	0	35,975	0.00%
2023/09/07	1	105.50	1	106.00	105.50	0	36,936	0.00%
2023/09/06	10	106.00	6	106.00	106.00	4	38,325	0.01%
2023/09/05	1	106.50	2	106.50	107.00	-1	38,319	0.00%
2023/09/04	2	106.50	10	106.00	106.50	-8	38,384	-0.02%
2023/09/01	0	0.00	4	107.00	107.50	-4	38,403	-0.01%
2023/08/31	0	0.00	3	106.50	106.50	-3	38,772	-0.01%
2023/08/30	7	106.29	0	0.00	106.00	7	38,234	0.02%
2023/08/29	18	105.56	5	105.80	106.00	13	38,783	0.03%
2023/08/28	7	108.50	0	0.00	108.00	7	38,485	0.02%
2023/08/25	2	108.25	1	108.00	108.00	1	39,185	0.00%
2023/08/24	11	110.18	13	109.58	109.50	-2	40,302	0.00%
2023/08/23	0	0.00	3	107.00	106.50	-3	40,756	-0.01%
2023/08/22	5	106.50	0	0.00	106.50	5	41,061	0.01%
2023/08/21	1	106.00	0	0.00	106.00	1	41,271	0.00%
2023/08/18	3	106.33	1	106.00	106.00	2	41,354	0.00%
2023/08/17	1	106.50	1	106.50	106.50	0	41,432	0.00%
2023/08/16	15	105.67	4	105.88	105.50	11	41,323	0.03%
2023/08/15	35.2	107.41	8	108.00	107.00	27.2	41,146	0.07%
2023/08/14	2	109.75	0	0.00	110.00	2	40,542	0.00%
2023/08/11	2	108.75	0	0.00	108.50	2	40,690	0.00%
2023/08/10	1	109.50	2	110.00	110.00	-1	41,012	0.00%
2023/08/09	1	111.00	1	111.00	110.50	0	41,109	0.00%
2023/08/08	2	110.75	2	110.75	110.50	0	41,947	0.00%
2023/08/07	12	110.88	0	0.00	109.50	12	41,823	0.03%
2023/08/04	0	0.00	5	110.30	111.00	-5	41,358	-0.01%
2023/08/02	27	108.54	1	108.50	108.00	26	41,384	0.06%
2023/08/01	3	109.83	4	109.63	110.50	-1	40,993	0.00%
2023/07/31	19	109.37	2	109.00	108.50	17	40,803	0.04%
2023/07/28	12	110.33	0	0.00	109.50	12	40,510	0.03%
2023/07/27	3	110.67	1	110.50	110.50	2	40,589	0.00%
2023/07/26	2	111.25	5	111.60	111.50	-3	40,899	-0.01%
2023/07/25	2	110.00	16	110.47	112.00	-14	40,721	-0.03%
2023/07/24	3	107.67	2	107.75	108.00	1	39,989	0.00%
2023/07/21	1	107.00	1	107.50	107.50	0	40,226	0.00%
2023/07/20	2	108.00	0	0.00	108.00	2	40,260	0.00%
2023/07/19	17	109.06	22	112.59	108.50	-5	40,018	-0.01%
2023/07/18	63	111.52	108	112.54	112.00	-45	39,654	-0.11%	大賣/
2023/07/17	10	110.00	202.3	110.25	110.50	-192.3	39,110	-0.49%	大賣/鉅額交易
2023/07/14	204	108.98	4	108.38	109.50	200	38,735	0.52%	大買/鉅額交易
2023/07/13	3.3	108.06	5	108.30	107.00	-1.7	38,284	0.00%
2023/07/12	3	105.83	1	107.00	107.50	2	38,042	0.01%
2023/07/11	5	105.00	10	105.00	105.00	-5	37,842	-0.01%
2023/07/10	11	105.45	2.1	104.76	104.50	8.9	37,828	0.02%
2023/07/07	2	105.25	0	0.00	105.50	2	37,756	0.01%
2023/07/06	10.4	105.92	1	106.00	105.50	9.4	37,732	0.02%
2023/07/05	10	108.50	0	0.00	108.50	10	36,789	0.03%
2023/07/04	23	110.35	3	111.67	110.00	20	36,139	0.06%
2023/07/03	4.7	114.97	2	114.00	115.00	2.7	35,462	0.01%
2023/06/30	5	112.20	3.1	111.69	113.00	1.9	34,309	0.01%
2023/06/29	3	113.50	17	114.00	113.00	-14	33,829	-0.04%
2023/06/28	2.3	115.22	8	115.13	115.00	-5.8	33,522	-0.02%
2023/06/27	3.1	114.02	4	115.00	114.00	-0.9	33,179	0.00%
2023/06/26	9	115.61	12.2	114.80	115.50	-3.2	32,601	-0.01%
2023/06/21	2	112.50	4	113.00	113.00	-2	32,082	-0.01%
2023/06/19	5.2	112.47	3	112.17	112.50	2.2	31,892	0.01%
2023/06/16	17	112.00	3	111.50	111.00	14	31,825	0.04%
2023/06/15	27	111.87	2.1	111.52	111.50	24.9	31,398	0.08%
2023/06/14	3.8	112.39	2	112.50	112.50	1.8	31,855	0.01%
2023/06/13	1	112.50	5	112.60	112.50	-4	31,723	-0.01%
2023/06/12	9	111.28	19	110.53	110.50	-10	30,901	-0.03%
2023/06/09	4	107.50	13	107.50	108.00	-9	29,760	-0.03%
2023/06/08	6	107.00	2	107.00	107.00	4	29,876	0.01%
2023/06/07	0	0.00	1	108.00	108.00	-1	30,051	0.00%
2023/06/06	3	106.17	4	106.75	107.00	-1	30,703	0.00%
2023/06/05	13	108.12	0	0.00	107.50	13	30,622	0.04%
2023/06/02	12	107.96	5	108.20	108.00	7	31,419	0.02%
2023/06/01	9	107.39	2	107.75	108.00	7	31,156	0.02%
2023/05/31	9	106.22	17	106.00	106.50	-8	30,871	-0.03%
2023/05/30	25	106.92	25.1	107.12	107.00	-0.1	30,356	0.00%
2023/05/29	23	104.20	32.6	104.98	105.50	-9.6	29,635	-0.03%
2023/05/26	14	102.50	3	102.00	102.50	11	29,233	0.04%
2023/05/25	2	102.75	5	102.60	102.50	-3	28,999	-0.01%
2023/05/23	2	103.00	1	102.50	102.50	1	28,904	0.00%
2023/05/22	0	0.00	2	102.50	103.00	-2	28,907	-0.01%
2023/05/19	6	102.67	0	0.00	103.00	6	29,083	0.02%
2023/05/16	11	102.50	0	0.00	102.00	11	28,993	0.04%
2023/05/15	0	0.00	5	102.00	102.00	-5	28,601	-0.02%
2023/05/12	1	105.00	3	106.17	102.50	-2	28,557	-0.01%
2023/05/11	1	105.00	3	106.17	105.00	-2	27,867	-0.01%
2023/05/10	1	106.50	7	106.43	106.50	-6	27,910	-0.02%
2023/05/09	11	106.32	12	106.33	106.50	-1	28,140	0.00%
2023/05/04	1.2	105.00	0	0.00	105.00	1.2	29,465	0.00%
2023/05/03	6	105.67	3	106.00	105.50	3	29,917	0.01%
2023/05/02	2	105.75	86	104.60	106.00	-84	30,781	-0.27%
2023/04/27	5.2	103.50	0	0.00	103.50	5.2	31,454	0.02%
2023/04/26	1	104.00	2	104.00	103.50	-1	31,624	0.00%
2023/04/25	0	0.00	3.5	103.21	103.00	-3.5	31,354	-0.01%
2023/04/24	1	103.50	0	0.00	103.50	1	31,215	0.00%
2023/04/21	5	104.00	0	0.00	104.00	5	31,240	0.02%
2023/04/20	0	0.00	2	104.50	104.50	-2	31,018	-0.01%
2023/04/19	9	103.83	1	104.50	104.00	8	31,244	0.03%
2023/04/18	1	104.50	0	0.00	104.50	1	31,266	0.00%
2023/04/14	1	103.50	7.5	104.07	104.50	-6.5	32,030	-0.02%
2023/04/13	0	0.00	4	102.50	103.00	-4	32,380	-0.01%
2023/04/12	1	103.00	0	0.00	102.50	1	32,302	0.00%
2023/04/11	13	103.00	0	0.00	103.50	13	32,585	0.04%
2023/04/10	1	103.00	0	0.00	103.00	1	32,478	0.00%
2023/04/06	5	103.70	2	104.00	103.50	3	32,371	0.01%
2023/03/30	0	0.00	1	104.00	104.50	-1	32,025	0.00%
2023/03/29	1	103.50	2	104.00	103.50	-1	32,165	0.00%
2023/03/28	3	103.50	0	0.00	103.00	3	32,556	0.01%
2023/03/27	6	104.00	0	0.00	103.50	6	32,645	0.02%
2023/03/24	7	105.00	10	105.50	105.50	-3	33,306	-0.01%
2023/03/23	1	103.50	2	104.50	103.50	-1	32,568	0.00%
2023/03/22	9	103.50	5	103.50	103.50	4	32,454	0.01%
2023/03/21	0	0.00	6	104.00	103.50	-6	32,672	-0.02%
2023/03/20	5	102.50	0.1	103.00	102.50	4.9	32,644	0.02%
2023/03/17	2.2	103.50	2	104.00	103.50	0.2	32,828	0.00%
2023/03/16	6	102.50	6.1	102.50	102.00	-0.1	32,303	0.00%
2023/03/15	5	102.50	3	102.50	102.50	2	32,585	0.01%
2023/03/14	2	102.00	0	0.00	102.00	2	33,160	0.01%
2023/03/13	0	0.00	1	101.50	103.00	-1	33,434	0.00%
2023/03/10	4	101.75	0	0.00	102.00	4	34,333	0.01%
2023/03/09	3.1	103.02	1	103.00	102.50	2.1	34,973	0.01%
2023/03/08	4	104.50	1	104.50	104.00	3	35,167	0.01%
2023/03/07	9	105.28	16	104.94	105.00	-7	35,211	-0.02%
2023/03/06	0	0.00	5	103.60	103.50	-5	34,782	-0.01%
2023/03/03	0	0.00	1	103.50	102.50	-1	34,733	0.00%
2023/03/01	4	100.75	6	101.83	102.00	-2	35,010	-0.01%
2023/02/24	10	101.30	0	0.00	101.00	10	34,736	0.03%
2023/02/22	0	0.00	21	101.50	102.00	-21	34,713	-0.06%
2023/02/21	2	102.50	0	0.00	102.50	2	34,783	0.01%
2023/02/20	1	103.00	2	103.25	103.00	-1	35,331	0.00%
2023/02/17	0	0.00	5	103.10	103.50	-5	35,745	-0.01%
2023/02/16	7	103.50	7	103.29	103.50	0	36,384	0.00%
2023/02/15	1	102.00	36.1	102.01	102.50	-35.1	37,202	-0.09%
2023/02/14	0	0.00	7	101.50	102.00	-7	37,250	-0.02%
2023/02/13	0	0.00	2	101.50	101.00	-2	37,616	-0.01%
2023/02/10	0	0.00	1	101.50	101.50	-1	37,809	0.00%
2023/02/09	1	101.00	1	100.50	101.00	0	38,059	0.00%
2023/02/08	0	0.00	1	100.50	100.50	-1	38,379	0.00%
2023/02/07	2	100.50	2	102.00	100.50	0	38,627	0.00%
2023/02/06	9.1	101.55	11	101.59	101.50	-1.9	38,581	0.00%
2023/02/03	20.2	99.95	2	99.60	99.60	18.2	38,523	0.05%
2023/02/02	7.1	100.08	0	0.00	100.00	7.1	38,531	0.02%
2023/02/01	1	100.00	4	100.31	100.00	-3	38,077	-0.01%
2023/01/31	11.5	99.97	7.8	100.37	99.70	3.7	37,933	0.01%
2023/01/30	14.5	98.27	0	0.00	98.10	14.5	37,093	0.04%
2023/01/17	17	98.27	5	98.10	98.10	12	36,341	0.03%
2023/01/16	8	98.44	0	0.00	98.10	8	36,361	0.02%
2023/01/13	5	99.00	0	0.00	98.60	5	36,315	0.01%
2023/01/12	2.2	98.86	1	99.00	98.60	1.2	36,978	0.00%
2023/01/11	0.2	99.50	0	0.00	99.10	0.2	37,569	0.00%
2023/01/10	0	0.00	3	99.30	99.40	-3	37,879	-0.01%
2023/01/09	0.2	99.20	1	99.50	99.10	-0.8	38,027	0.00%
2023/01/06	2	98.60	1	98.70	98.40	1	37,890	0.00%
2023/01/05	10	98.08	5.2	98.69	98.00	4.8	38,045	0.01%
2023/01/04	6	98.28	1	99.00	98.10	5	38,079	0.01%
2023/01/03	8.1	98.40	1	99.10	99.10	7.1	38,013	0.02%
2022/12/30	10	99.99	8	99.99	99.90	2	37,602	0.01%
2022/12/29	9.5	99.69	1	99.80	99.70	8.5	37,753	0.02%
2022/12/28	8	100.44	1	100.00	100.50	7	38,005	0.02%
2022/12/27	0.3	101.01	1	100.50	100.50	-0.7	37,915	0.00%
2022/12/26	0	0.00	1	100.50	101.00	-1	38,115	0.00%
2022/12/22	1	100.50	0	0.00	101.00	1	38,849	0.00%
2022/12/21	2.2	100.50	0	0.00	100.00	2.2	39,308	0.01%
2022/12/20	1.1	100.52	10	100.00	100.00	-9	39,198	-0.02%
2022/12/19	2	100.75	0	0.00	101.50	2	39,135	0.01%
2022/12/16	6	100.58	0	0.00	100.50	6	38,899	0.02%
2022/12/15	1	101.50	0	0.00	101.50	1	38,102	0.00%
2022/12/14	0	0.00	1	102.50	102.50	-1	38,124	0.00%
2022/12/13	2.1	101.51	3	101.33	101.00	-1	38,141	0.00%
2022/12/12	0	0.00	1	101.50	102.00	-1	37,850	0.00%
2022/12/09	10	102.30	0	0.00	102.00	10	38,145	0.03%
2022/12/08	5.4	101.83	30	102.00	101.50	-24.7	37,890	-0.07%
2022/12/07	3.1	102.68	300	102.50	102.00	-296.9	37,817	-0.79%	大賣/鉅額交易
2022/12/06	13.2	103.39	0	0.00	103.00	13.2	37,621	0.03%
2022/12/05	26	106.12	4.9	106.09	105.50	21.1	37,014	0.06%
2022/12/02	107.4	103.62	18	105.36	105.50	89.4	36,500	0.24%	大買/
2022/12/01	205	102.99	14.2	102.29	103.00	190.8	35,734	0.53%	大買/鉅額交易
2022/11/30	5	100.90	3	101.00	100.50	2	34,905	0.01%
2022/11/29	3	99.93	1	99.90	100.00	2	34,038	0.01%
2022/11/28	2	100.00	0	0.00	100.00	2	33,757	0.01%
2022/11/25	2	100.50	2	100.50	100.50	0	33,605	0.00%
2022/11/24	0	0.00	1	101.00	101.00	-1	33,507	0.00%
2022/11/23	11	100.86	1	101.00	100.50	10	33,169	0.03%
2022/11/22	1.3	100.21	0	0.00	100.50	1.3	33,091	0.00%
2022/11/21	9	100.50	0	0.00	100.00	9	32,902	0.03%
2022/11/18	4.1	101.61	0	0.00	100.50	4.1	32,636	0.01%
2022/11/17	3.1	101.34	3	101.00	101.50	0.1	32,326	0.00%
2022/11/16	30	101.80	7	101.50	101.50	23	32,188	0.07%
2022/11/15	3.1	101.50	9	101.50	101.50	-5.9	31,685	-0.02%
2022/11/14	9	100.57	1	101.50	101.50	8	31,198	0.03%
2022/11/11	23	100.52	8.4	100.80	100.00	14.6	30,512	0.05%
2022/11/10	4	100.50	0	0.00	100.50	4	29,543	0.01%
2022/11/09	2	102.15	4	101.50	102.50	-2	29,373	-0.01%
2022/11/08	3	100.00	0	0.00	100.00	3	29,190	0.01%
2022/11/07	7.1	100.22	1	100.50	100.00	6.1	29,498	0.02%
2022/11/04	6	99.93	0	0.00	100.50	6	29,858	0.02%
2022/11/01	0.1	101.86	15	101.50	101.50	-14.9	29,668	-0.05%
2022/10/31	2.2	102.04	0	0.00	102.50	2.2	29,304	0.01%
2022/10/28	0	0.00	2	104.00	104.00	-2	29,222	-0.01%
2022/10/27	5.1	104.50	2	105.00	104.00	3.1	29,368	0.01%
2022/10/26	0	0.00	6.7	103.57	104.00	-6.7	29,519	-0.02%
2022/10/25	1	102.50	4	103.38	103.50	-3	29,293	-0.01%
2022/10/24	1	104.50	0	0.00	103.00	1	29,045	0.00%
2022/10/21	0.2	103.00	1	102.50	103.50	-0.8	28,923	0.00%
2022/10/20	5	101.50	0	0.00	102.50	5	29,034	0.02%
2022/10/19	2	103.25	1	103.50	103.00	1	28,453	0.00%
2022/10/18	2.2	103.53	2	103.50	103.50	0.2	28,204	0.00%
2022/10/17	1	104.50	1	105.00	105.00	0	28,041	0.00%
2022/10/14	1	104.50	3.2	104.69	105.00	-2.2	27,956	-0.01%
2022/10/13	2.2	103.53	0	0.00	103.50	2.2	28,122	0.01%
2022/10/12	3	103.50	0.3	104.50	103.00	2.7	27,974	0.01%
2022/10/11	5.3	104.84	61.4	104.00	104.00	-56.1	27,628	-0.20%
2022/10/07	0	0.00	1	107.50	107.50	-1	27,413	0.00%
2022/10/06	0	0.00	1	107.50	107.50	-1	27,815	0.00%
2022/10/05	0	0.00	9	105.94	107.00	-9	27,893	-0.03%
2022/10/04	5	102.00	25	102.50	102.50	-20	27,455	-0.07%
2022/10/03	0	101.50	0	0.00	101.00	0	27,474	0.00%
2022/09/30	6	101.42	5	101.00	102.00	1	27,695	0.00%
2022/09/29	4.1	101.63	0	0.00	101.50	4.1	27,913	0.01%
2022/09/28	5.1	101.40	270	101.48	100.50	-265	28,002	-0.95%	大賣/鉅額交易
2022/09/27	2	104.00	0	0.00	103.50	2	27,942	0.01%
2022/09/26	3.2	104.78	1	104.50	104.00	2.2	28,760	0.01%
2022/09/23	0	0.00	8	107.00	106.50	-8	29,122	-0.03%
2022/09/22	15	106.70	0	0.00	107.00	15	29,606	0.05%
2022/09/21	2.3	106.57	0	0.00	107.00	2.3	29,763	0.01%
2022/09/20	0	0.00	3	108.00	108.50	-3	29,793	-0.01%
2022/09/19	0.2	107.00	0	0.00	107.00	0.2	29,797	0.00%
2022/09/16	1	107.50	0	0.00	107.50	1	30,004	0.00%
2022/09/15	1	108.00	0	0.00	108.00	1	30,148	0.00%
2022/09/14	5	107.50	0	0.00	107.50	5	30,383	0.02%
2022/09/13	1	109.50	3.2	109.78	110.00	-2.2	30,584	-0.01%
2022/09/12	1	108.50	9	108.44	108.50	-8	30,594	-0.03%
2022/09/08	1	107.00	0	0.00	107.00	1	31,113	0.00%
2022/09/07	14.2	106.51	0	0.00	106.00	14.2	31,387	0.05%
2022/09/06	0	0.00	401	108.50	108.50	-401	31,270	-1.28%	大賣/鉅額交易
2022/09/05	400	108.00	1	108.00	108.00	399	31,528	1.27%	大買/鉅額交易
2022/09/02	0	0.00	5	107.50	107.50	-5	31,931	-0.02%
2022/09/01	21.2	108.00	2	107.50	107.50	19.2	32,046	0.06%
2022/08/30	0	0.00	2	108.00	108.50	-2	31,741	-0.01%
2022/08/29	12	108.25	0	0.00	108.00	12	32,006	0.04%
2022/08/26	4	109.88	1	110.50	110.50	3	32,155	0.01%
2022/08/25	2	109.75	150.2	110.00	109.50	-148.2	32,478	-0.46%	大賣/鉅額交易
2022/08/24	9	110.00	5	109.50	109.50	4	33,426	0.01%
2022/08/22	1	110.50	2	110.50	111.00	-1	34,940	0.00%
2022/08/19	1	111.00	0	0.00	111.00	1	35,525	0.00%
2022/08/18	6	111.42	5	112.00	112.00	1	35,898	0.00%
2022/08/17	0	0.00	5	112.10	112.50	-5	36,728	-0.01%
2022/08/16	5	111.00	5	111.00	111.00	0	36,840	0.00%
2022/08/15	22	112.36	5	112.00	112.00	17	36,930	0.05%
2022/08/12	22	112.55	4	113.38	112.50	18	37,208	0.05%
2022/08/11	0	0.00	52	112.96	113.00	-52	37,022	-0.14%
2022/08/10	2	110.00	4	109.25	110.00	-2	36,918	-0.01%
2022/08/09	1	109.00	4	109.00	109.00	-3	36,398	-0.01%
2022/08/08	1	108.00	61.1	107.98	108.00	-60.1	36,343	-0.17%
2022/08/05	0	0.00	4	108.50	108.00	-4	36,295	-0.01%
2022/08/04	1.1	108.00	1	108.00	108.00	0.1	36,249	0.00%
2022/08/03	9	107.00	9	107.50	108.50	0	35,932	0.00%
2022/08/02	7	107.50	5	107.70	108.00	2	35,709	0.01%
2022/07/29	50	109.00	3	108.50	109.00	47	35,652	0.13%
2022/07/28	104	108.49	4	108.50	108.50	100	35,867	0.28%	大買/
2022/07/27	2	108.25	7	108.50	108.00	-5	36,003	-0.01%
2022/07/26	0	0.00	5	107.50	108.00	-5	35,778	-0.01%
2022/07/25	2	107.25	14	107.14	107.50	-12	35,635	-0.03%
2022/07/22	2	106.00	63	106.16	106.00	-61	35,447	-0.17%
2022/07/21	9	104.00	12	105.17	105.50	-3	35,462	-0.01%
2022/07/20	160	103.69	110	104.42	103.50	50	35,419	0.14%	大買/大賣/
2022/07/19	0	0.00	19	104.26	104.00	-19	35,511	-0.05%
2022/07/18	20	104.73	33.3	104.64	105.00	-13.3	35,446	-0.04%
2022/07/15	0.3	105.50	2.2	105.45	105.00	-1.9	35,469	-0.01%
2022/07/14	0	0.00	95.1	104.39	105.00	-95.1	35,384	-0.27%
2022/07/13	4	102.75	2	103.00	102.50	2	34,910	0.01%
2022/07/12	11.8	100.13	31	100.50	100.50	-19.2	34,569	-0.06%
2022/07/11	0	101.50	0	0.00	101.00	0	34,330	0.00%
2022/07/08	3	102.33	3	103.67	102.00	0	34,172	0.00%
2022/07/07	6	103.50	0.2	102.75	103.50	5.8	33,867	0.02%
2022/07/06	10.2	101.67	4.2	100.54	100.50	6.1	33,478	0.02%
2022/07/05	2.2	102.23	1	102.50	102.50	1.2	33,199	0.00%
2022/07/04	11.2	100.99	1	101.00	100.00	10.2	32,860	0.03%
2022/07/01	7	106.93	3.3	106.50	106.00	3.7	32,262	0.01%
2022/06/30	2	110.00	0	0.00	109.00	2	31,744	0.01%
2022/06/29	1	111.50	1	111.50	111.00	0	31,393	0.00%
2022/06/28	0	0.00	3	112.00	112.00	-3	31,168	-0.01%
2022/06/27	0	0.00	0.1	111.50	111.00	-0.1	31,040	0.00%
2022/06/24	2	109.00	0	0.00	110.00	2	30,863	0.01%
2022/06/23	3	108.00	0	0.00	108.00	3	30,701	0.01%
2022/06/22	1	110.00	1	110.00	109.50	0	30,281	0.00%
2022/06/21	2	111.00	6	111.17	112.00	-4	30,597	-0.01%
2022/06/20	3	109.83	3	110.00	109.00	0	30,276	0.00%
2022/06/17	2	109.50	413	110.00	109.50	-411	30,071	-1.37%	大賣/鉅額交易
2022/06/16	13	113.12	10	112.15	111.50	3	29,597	0.01%
2022/06/15	2	112.00	1	112.00	112.00	1	30,439	0.00%
2022/06/14	5.3	111.57	6	111.50	111.50	-0.7	30,755	0.00%
2022/06/13	28.1	111.68	20	112.03	111.50	8.1	30,823	0.03%
2022/06/10	8	114.50	10	114.40	114.00	-2	30,587	-0.01%
2022/06/09	9	114.11	11.5	114.85	115.50	-2.5	30,617	-0.01%
2022/06/08	1	114.00	1	113.50	114.00	0	30,518	0.00%
2022/06/07	3	114.67	1	114.00	113.50	2	30,625	0.01%
2022/06/06	2	114.75	25	115.74	115.50	-23	30,483	-0.08%
2022/06/02	5	114.80	1	114.00	114.00	4	30,890	0.01%
2022/06/01	100	114.50	7.4	114.91	114.50	92.6	31,010	0.30%
2022/05/31	103	111.01	7.1	111.64	113.00	95.9	30,133	0.32%	大買/
2022/05/30	209	109.98	18	109.50	110.50	191	28,871	0.66%	大買/鉅額交易
2022/05/27	4.3	110.24	4	110.37	110.00	0.2	28,372	0.00%
2022/05/26	11.3	109.44	9	109.00	109.00	2.3	27,992	0.01%
2022/05/25	13	108.38	19	109.08	109.50	-6	27,818	-0.02%
2022/05/24	14	108.50	3	108.50	108.00	11	27,347	0.04%
2022/05/23	3	108.50	11	107.95	108.00	-8	26,969	-0.03%
2022/05/20	1	107.00	11	108.05	107.00	-10	26,832	-0.04%
2022/05/19	3.2	107.13	13	105.96	107.50	-9.8	26,456	-0.04%
2022/05/18	3	106.67	10	106.55	107.00	-7	26,023	-0.03%
2022/05/17	0	104.50	0	0.00	105.00	0	25,518	0.00%
2022/05/16	0	0.00	1	104.00	104.50	-1	25,323	0.00%
2022/05/13	0.9	103.50	1	103.50	104.00	-0.1	25,172	0.00%
2022/05/12	0.4	102.51	0	0.00	102.00	0.4	25,217	0.00%
2022/05/11	2	103.50	1	103.50	103.00	1	25,124	0.00%
2022/05/10	4	104.00	6	103.17	104.00	-2	25,133	-0.01%
2022/05/09	0	103.50	0	0.00	104.00	0	25,217	0.00%
2022/05/06	10	103.50	1	103.00	104.00	9	25,527	0.04%
2022/05/05	3	105.17	3	104.83	104.50	0	25,631	0.00%
2022/05/04	2	104.50	1	104.00	104.00	1	25,602	0.00%
2022/04/29	0	102.00	0	0.00	102.00	0	25,993	0.00%
2022/04/28	1.1	100.50	0	0.00	101.50	1.1	26,305	0.00%
2022/04/27	8.4	100.00	3	99.90	100.00	5.4	26,323	0.02%
2022/04/25	1.6	101.13	5	100.90	100.50	-3.4	26,131	-0.01%
2022/04/21	0	0.00	10	103.50	103.00	-10	26,086	-0.04%
2022/04/19	0	0.00	3	103.00	102.00	-3	26,095	-0.01%
2022/04/18	0.2	103.00	2	102.50	102.50	-1.8	26,235	-0.01%
2022/04/14	1	104.50	0	0.00	104.00	1	27,070	0.00%
2022/04/13	1	103.50	1	103.50	104.00	0	27,740	0.00%
2022/04/11	7.6	102.46	7	102.00	102.00	0.6	29,853	0.00%
2022/04/08	0.4	103.00	1	102.50	103.00	-0.6	29,736	0.00%
2022/04/07	8.4	104.08	0	0.00	103.00	8.4	29,605	0.03%
2022/04/06	3.4	104.56	0.8	105.00	105.00	2.6	29,253	0.01%
2022/04/01	8.1	104.57	0	0.00	104.50	8.1	28,990	0.03%
2022/03/31	0	0.00	1	106.50	106.00	-1	28,748	0.00%
2022/03/30	7	105.86	0	0.00	105.50	7	28,608	0.02%
2022/03/29	7	105.14	4	105.25	105.50	3	28,506	0.01%
2022/03/28	2	105.25	9	105.89	106.00	-7	28,443	-0.02%
2022/03/25	102.2	106.24	102	106.49	106.00	0.2	28,332	0.00%	大買/大賣/
2022/03/24	5	106.40	8.8	107.11	106.50	-3.8	28,289	-0.01%
2022/03/23	1	105.50	11	105.00	105.50	-10	27,980	-0.04%
2022/03/22	10	104.00	1	104.00	104.00	9	28,224	0.03%
2022/03/18	1	105.00	2	104.75	106.00	-1	28,271	0.00%
2022/03/17	0.1	104.00	201	104.50	104.00	-200.9	27,192	-0.74%	大賣/鉅額交易
2022/03/16	0.8	101.50	0	0.00	101.50	0.8	26,806	0.00%
2022/03/15	2.4	101.17	2	101.75	101.00	0.4	26,458	0.00%
2022/03/14	50.4	102.51	1	103.50	102.50	49.4	26,525	0.19%
2022/03/11	0	0.00	5	103.50	103.50	-5	26,516	-0.02%
2022/03/10	150	103.00	0	0.00	103.00	150	26,500	0.57%	大買/鉅額交易
2022/03/09	1	102.00	1	101.50	101.50	0	26,385	0.00%
2022/03/08	7	101.21	10.7	101.53	101.50	-3.7	26,349	-0.01%
2022/03/07	13	102.77	1	103.00	102.50	12	25,720	0.05%
2022/03/04	0.3	104.75	1.3	104.88	105.00	-1	25,816	0.00%
2022/03/02	1	105.00	0	0.00	104.50	1	26,143	0.00%
2022/03/01	2	104.75	1	104.50	104.50	1	26,204	0.00%
2022/02/24	11.2	102.97	6	103.42	102.50	5.2	26,098	0.02%
2022/02/22	0	0.00	2	104.50	104.50	-2	25,709	-0.01%
2022/02/21	2	106.25	1	105.50	106.00	1	25,784	0.00%
2022/02/18	5	105.50	0	0.00	105.50	5	25,924	0.02%
2022/02/15	1.2	104.54	0	0.00	104.00	1.2	26,223	0.00%
2022/02/14	2.4	104.08	1	104.00	104.00	1.4	26,310	0.01%
2022/02/11	1.8	105.22	3	105.17	106.00	-1.2	26,318	0.00%
2022/02/10	3	106.50	1	106.00	106.50	2	26,440	0.01%
2022/02/09	4.8	106.05	3	106.17	106.50	1.8	26,437	0.01%
2022/02/08	3	105.33	4	104.38	105.50	-1	26,352	0.00%
2022/02/07	5	103.20	9	103.33	103.00	-4	25,826	-0.02%
2022/01/26	17.2	102.50	0	0.00	102.00	17.2	25,471	0.07%
2022/01/25	1	103.00	0.4	103.00	103.00	0.6	25,257	0.00%
2022/01/24	0.3	103.50	2	102.50	103.00	-1.7	25,076	-0.01%
2022/01/21	4.5	102.50	0	0.00	102.00	4.5	24,727	0.02%
2022/01/20	1	103.50	0	0.00	103.00	1	24,415	0.00%
2022/01/18	1.4	104.00	5	104.00	103.50	-3.6	24,100	-0.01%
2022/01/17	13	103.88	0	0.00	103.50	13	24,204	0.05%
2022/01/14	1.2	103.50	0	0.00	103.50	1.2	24,181	0.00%
2022/01/13	3	105.50	1	105.50	105.50	2	24,050	0.01%
2022/01/12	1	105.00	381	104.00	104.50	-380	24,214	-1.57%	大賣/鉅額交易
2022/01/11	4	104.50	1	104.00	104.50	3	24,338	0.01%
2022/01/10	4.2	104.67	10	104.50	104.50	-5.8	24,605	-0.02%
2022/01/07	2	107.25	0	0.00	106.50	2	24,846	0.01%
2022/01/06	21.2	107.03	1	107.00	107.00	20.2	24,497	0.08%
2022/01/05	389.5	110.00	30	109.35	109.00	359.5	23,990	1.50%	大買/鉅額交易
2022/01/04	1	104.00	1.1	104.00	103.50	-0.1	22,264	0.00%
2022/01/03	3.5	103.57	0	0.00	103.00	3.5	22,420	0.02%
2021/12/30	2	104.50	0	0.00	104.00	2	22,693	0.01%
2021/12/29	2	105.00	4	105.00	105.00	-2	23,058	-0.01%
2021/12/28	0	0.00	1	105.00	105.50	-1	23,528	0.00%
2021/12/24	5	104.50	1	104.50	104.00	4	24,112	0.02%
2021/12/23	0	0.00	10	104.00	104.00	-10	24,295	-0.04%
2021/12/22	1	103.50	0	0.00	103.50	1	24,599	0.00%
2021/12/21	0.1	104.50	0	0.00	104.50	0.1	24,777	0.00%
2021/12/20	0	0.00	4	103.38	103.00	-4	24,788	-0.02%
2021/12/16	8.7	103.67	0	0.00	103.50	8.7	24,530	0.04%
2021/12/15	1	104.00	0	105.00	105.00	1	24,606	0.00%
2021/12/14	1	104.00	0	0.00	104.50	1	24,867	0.00%
2021/12/13	1	105.50	0	0.00	104.50	1	24,882	0.00%
2021/12/10	0.2	105.00	7	105.00	105.00	-6.9	25,648	-0.03%
2021/12/09	0	0.00	6	105.75	106.00	-6	25,628	-0.02%
2021/12/08	0	0.00	2	105.75	105.00	-2	25,632	-0.01%
2021/12/06	6	106.08	0	0.00	106.50	6	25,185	0.02%
2021/12/03	1	105.50	0	0.00	105.00	1	25,281	0.00%
2021/12/02	4	105.63	2	106.00	105.00	2	25,365	0.01%
2021/11/30	0.2	104.00	1	103.50	103.50	-0.8	25,243	0.00%
2021/11/29	0	0.00	8	104.44	103.50	-8	24,913	-0.03%
2021/11/26	0.1	104.00	4	104.13	103.50	-3.9	24,820	-0.02%
2021/11/25	1	105.00	0	0.00	105.00	1	24,927	0.00%
2021/11/24	1.4	105.13	5	105.30	105.50	-3.7	24,868	-0.01%
2021/11/23	5	106.10	0	106.50	106.00	5	24,601	0.02%
2021/11/22	0	0.00	1	107.00	106.50	-1	24,446	0.00%
2021/11/19	12	107.00	0	0.00	106.50	12	24,384	0.05%
2021/11/18	3	106.67	1	106.50	107.00	2	24,337	0.01%
2021/11/17	13	107.88	4	107.50	107.00	9	24,205	0.04%
2021/11/16	14	108.00	1	108.50	108.00	13	24,180	0.05%
2021/11/15	21	108.86	2	108.50	108.00	19	24,775	0.08%
2021/11/12	2	109.00	5	108.60	109.00	-3	24,877	-0.01%
2021/11/11	1	107.50	0	0.00	107.50	1	24,858	0.00%
2021/11/08	1.2	107.07	0	0.00	107.50	1.2	25,431	0.00%
2021/11/05	2	108.50	0.1	108.50	109.00	1.9	25,877	0.01%
2021/11/04	1	108.00	4	108.00	108.00	-3	26,297	-0.01%
2021/11/03	7	107.79	0	0.00	107.50	7	26,495	0.03%
2021/11/02	8	108.00	4	108.00	107.50	4	26,978	0.01%
2021/11/01	0	0.00	1	106.50	106.50	-1	26,974	0.00%
2021/10/29	1	108.00	0	0.00	107.00	1	27,025	0.00%
2021/10/28	3	108.00	4	108.50	108.50	-1	27,041	0.00%
2021/10/27	1.1	108.94	2	108.50	108.00	-0.9	27,205	0.00%
2021/10/26	5	108.50	0	0.00	109.00	5	27,413	0.02%
2021/10/22	5	107.50	0	0.00	107.50	5	27,653	0.02%
2021/10/21	1.2	108.00	0	0.00	108.00	1.2	27,868	0.00%
2021/10/20	6	107.67	4	108.00	107.50	2	27,916	0.01%
2021/10/19	15	107.30	0	0.00	107.00	15	27,785	0.05%
2021/10/18	5	108.90	2	109.75	107.50	3	28,334	0.01%
2021/10/15	4	109.00	8	109.00	109.50	-4	28,682	-0.01%
2021/10/14	0	0.00	2	107.00	106.50	-2	28,303	-0.01%
2021/10/13	3	105.17	0	0.00	105.50	3	28,537	0.01%
2021/10/12	13	105.00	2	105.00	105.00	11	28,786	0.04%
2021/10/08	0	0.00	24.2	107.36	108.00	-24.2	29,185	-0.08%
2021/10/07	4	106.63	4	106.75	107.00	0	29,179	0.00%
2021/10/06	10	104.00	6	104.42	103.00	4	29,150	0.01%
2021/10/05	10	101.75	0	0.00	101.50	10	28,786	0.03%
2021/10/01	19.2	103.61	0	0.00	103.00	19.2	28,543	0.07%
2021/09/30	1	105.00	0	0.00	105.00	1	28,439	0.00%
2021/09/29	1.2	104.63	1	105.50	105.00	0.2	28,792	0.00%
2021/09/28	1	106.50	0	0.00	106.50	1	29,592	0.00%
2021/09/27	1	107.50	0	0.00	107.50	1	29,497	0.00%
2021/09/23	1	106.50	0.5	107.50	106.50	0.5	29,793	0.00%
2021/09/22	6	106.25	0	0.00	107.00	6	29,774	0.02%
2021/09/17	1	107.50	50	108.50	108.50	-49	29,528	-0.17%
2021/09/16	50	107.50	1	107.50	107.50	49	29,476	0.17%
2021/09/15	2	109.25	1	110.00	108.50	1	29,612	0.00%
2021/09/14	0	0.00	2	107.00	107.50	-2	29,019	-0.01%
2021/09/13	1	107.00	0	0.00	106.50	1	29,065	0.00%
2021/09/10	3	108.50	3	108.00	108.00	0	29,390	0.00%
2021/09/08	2	107.00	1	109.00	107.50	1	29,623	0.00%
2021/09/07	32	109.44	3	109.00	108.50	29	29,547	0.10%
2021/09/06	0	0.00	3	112.00	111.00	-3	29,553	-0.01%
2021/09/03	1	111.50	1	112.00	112.50	0	29,849	0.00%
2021/09/02	8	110.75	1	112.50	111.50	7	29,768	0.02%
2021/09/01	0	0.00	1	111.00	111.00	-1	29,654	0.00%
2021/08/31	3	109.50	6	109.92	111.00	-3	29,587	-0.01%
2021/08/30	1	108.00	0	0.00	109.00	1	29,418	0.00%
2021/08/27	0.2	108.00	1	107.00	108.00	-0.8	29,666	0.00%
2021/08/25	1	108.00	0	0.00	108.50	1	30,168	0.00%
2021/08/24	0	0.00	7	108.43	109.00	-7	30,304	-0.02%
2021/08/23	0	0.00	204	106.51	107.50	-204	30,576	-0.67%	大賣/鉅額交易
2021/08/20	53	102.65	1	105.50	104.50	52	30,649	0.17%
2021/08/19	157.4	103.84	0	0.00	103.00	157.4	31,163	0.50%	大買/鉅額交易
2021/08/18	0.2	105.50	3.6	105.83	107.00	-3.5	30,717	-0.01%
2021/08/17	0.2	107.50	5	107.00	106.50	-4.8	31,031	-0.02%
2021/08/16	2.3	107.11	2	107.50	107.50	0.3	31,124	0.00%
2021/08/13	4	109.13	0	0.00	109.00	4	31,441	0.01%
2021/08/12	1	109.00	2	109.00	109.00	-1	31,378	0.00%
2021/08/11	11	106.77	0	0.00	109.00	11	31,859	0.03%
2021/08/10	1.5	109.58	0	0.00	108.50	1.5	32,440	0.00%
2021/08/09	0	0.00	2	111.75	112.00	-2	33,341	-0.01%
2021/08/06	1	113.00	1	112.00	112.50	0	33,684	0.00%
2021/08/04	0	0.00	1	112.50	112.00	-1	36,329	0.00%
2021/08/02	4	112.38	11	111.95	113.00	-7	37,640	-0.02%
2021/07/30	3	111.00	1	110.50	110.00	2	38,246	0.01%
2021/07/29	0	0.00	2	111.00	111.00	-2	38,400	-0.01%
2021/07/28	0	0.00	2	109.50	110.50	-2	39,142	-0.01%
2021/07/27	3	111.33	34	111.01	111.50	-31	40,042	-0.08%
2021/07/26	35	109.10	1	110.50	110.00	34	40,774	0.08%
2021/07/23	1	111.00	50	111.00	110.50	-49	40,978	-0.12%
2021/07/22	7	110.43	392	111.00	110.50	-385	41,267	-0.93%	大賣/鉅額交易
2021/07/21	249.5	113.86	30	115.58	112.50	219.5	41,185	0.53%	大買/鉅額交易
2021/07/20	136	114.69	107.2	115.23	114.50	28.8	40,817	0.07%	大買/大賣/
2021/07/19	195.2	117.01	11	116.86	116.50	184.2	41,033	0.45%	大買/鉅額交易
2021/07/16	113	118.51	103	119.48	119.50	10	41,627	0.02%	大買/大賣/
2021/07/15	4	119.00	5.5	118.46	119.50	-1.5	41,646	0.00%
2021/07/14	3.5	116.93	4	116.63	116.00	-0.5	41,038	0.00%
2021/07/13	6	116.67	5	116.20	116.50	1	41,122	0.00%
2021/07/12	10	114.50	2.5	115.10	115.00	7.5	41,396	0.02%
2021/07/09	26.4	113.55	7	114.00	114.00	19.4	41,770	0.05%
2021/07/08	2	116.00	15	115.90	115.50	-13	42,184	-0.03%
2021/07/07	7	115.64	0	0.00	115.00	7	42,614	0.02%
2021/07/06	3	116.17	5	116.30	116.50	-2	43,302	0.00%
2021/07/05	7	114.21	20	115.23	117.00	-13	43,911	-0.03%
2021/07/02	19	111.97	3	111.67	111.50	16	43,223	0.04%
2021/06/30	1.7	112.41	1	113.00	112.00	0.7	43,940	0.00%
2021/06/29	0.1	111.50	0	0.00	111.50	0.1	45,039	0.00%
2021/06/28	4	111.75	0	0.00	111.50	4	46,909	0.01%
2021/06/25	2	114.00	3	114.33	113.00	-1	47,286	0.00%
2021/06/24	1	112.50	2	112.50	113.00	-1	47,379	0.00%
2021/06/23	1	111.00	11	109.55	111.50	-10	47,741	-0.02%
2021/06/22	1	108.50	3	109.17	108.50	-2	48,354	0.00%
2021/06/21	6.3	109.12	4	109.00	108.50	2.3	49,335	0.00%
2021/06/18	3	112.17	1	111.50	111.50	2	50,635	0.00%
2021/06/17	2.2	111.00	1	110.50	113.00	1.2	51,947	0.00%
2021/06/16	1	112.00	32	111.97	111.50	-31	54,351	-0.06%
2021/06/15	0	0.00	6	112.58	113.00	-6	56,251	-0.01%
2021/06/11	1.3	112.00	13.3	112.70	113.50	-12	58,242	-0.02%
2021/06/10	0	0.00	3	111.00	110.50	-3	59,189	-0.01%
2021/06/09	0.1	110.50	1	110.00	109.50	-1	60,027	0.00%
2021/06/08	11	110.55	0	0.00	110.50	11	61,243	0.02%
2021/06/07	6	110.83	0	0.00	110.50	6	62,197	0.01%
2021/06/04	3.1	109.84	0	0.00	112.00	3.1	62,654	0.00%
2021/06/03	5	111.20	6	111.92	111.00	-1	62,906	0.00%
2021/06/02	23.2	113.12	25	111.60	112.00	-1.8	63,414	0.00%
2021/06/01	6	114.83	2	114.50	114.50	4	64,306	0.01%
2021/05/31	6	112.50	1	113.00	113.50	5	65,255	0.01%
2021/05/28	1	110.50	2	110.75	111.00	-1	66,126	0.00%
2021/05/27	5.3	108.46	8	109.00	109.50	-2.7	66,575	0.00%
2021/05/26	0	0.00	5	110.80	111.50	-5	67,559	-0.01%
2021/05/25	3	111.50	2	112.50	112.00	1	69,013	0.00%
2021/05/24	12	108.50	0	0.00	109.50	12	69,079	0.02%
2021/05/21	17	109.32	6	109.08	109.50	11	69,408	0.02%
2021/05/20	21	105.95	29.3	106.00	106.00	-8.3	69,516	-0.01%
2021/05/19	8.1	105.06	6	104.92	105.00	2.1	70,236	0.00%
2021/05/18	5.1	103.93	12	103.88	107.00	-7	70,231	-0.01%
2021/05/17	28	99.80	409.1	99.32	98.20	-381.1	70,387	-0.54%	大賣/鉅額交易
2021/05/14	11.1	105.46	15.1	105.03	104.50	-4	70,236	-0.01%
2021/05/13	2.1	101.82	5	101.90	103.00	-3	70,571	0.00%
2021/05/12	212.1	101.22	14.5	100.76	102.00	197.6	70,334	0.28%	大買/鉅額交易
2021/05/11	108.9	107.11	14.3	107.52	107.00	94.6	69,233	0.14%	大買/
2021/05/10	10.3	113.49	38.2	113.61	113.00	-27.9	69,994	-0.04%
2021/05/07	3.9	116.28	208	116.48	117.50	-204.1	72,312	-0.28%	大賣/鉅額交易
2021/05/06	202.2	112.01	1	112.50	112.50	201.2	73,359	0.27%	大買/鉅額交易
2021/05/05	5	110.80	8.8	110.67	110.00	-3.8	74,195	-0.01%
2021/05/04	105.1	108.54	23	109.28	108.50	82.1	75,249	0.11%	大買/
2021/05/03	10.8	112.99	16	112.94	112.50	-5.2	76,133	-0.01%
2021/04/29	20	116.78	6	117.08	116.00	14	78,603	0.02%
2021/04/28	19	117.08	4	117.38	117.00	15	79,282	0.02%
2021/04/27	10.1	118.95	3	119.00	118.50	7.1	80,842	0.01%
2021/04/26	11	118.45	12.7	118.13	117.50	-1.7	81,368	0.00%
2021/04/23	107.1	117.99	114	118.88	119.00	-6.9	82,262	-0.01%	大買/大賣/
2021/04/22	46.5	118.75	12	119.13	117.50	34.5	84,441	0.04%
2021/04/21	6.4	120.42	5	120.70	120.00	1.4	88,574	0.00%
2021/04/20	2	121.00	2	121.50	122.00	0	89,305	0.00%
2021/04/19	3	121.67	6	122.00	121.50	-3	90,633	0.00%
2021/04/16	34.5	123.28	13	123.08	123.50	21.5	91,260	0.02%
2021/04/15	2	120.00	11	120.05	121.00	-9	92,273	-0.01%
2021/04/14	50.8	122.16	9.8	120.99	121.50	41	93,500	0.04%
2021/04/13	4.2	122.26	6	122.58	122.50	-1.8	96,281	0.00%
2021/04/12	13.1	120.76	11.4	120.80	120.50	1.7	99,322	0.00%
2021/04/09	24	120.94	2	121.52	120.00	22	102,027	0.02%
2021/04/08	6	122.42	4	122.50	122.50	2	101,224	0.00%
2021/04/07	3	123.67	7	123.64	123.50	-4	101,243	0.00%
2021/04/06	17	123.41	0	0.00	122.50	17	101,439	0.02%
2021/04/01	18.3	121.97	18	123.14	121.50	0.2	101,864	0.00%
2021/03/31	37.4	124.62	108.7	125.43	124.00	-71.4	102,143	-0.07%	大賣/
2021/03/30	1	129.50	172	128.58	129.50	-171	100,661	-0.17%	大賣/鉅額交易
2021/03/29	2	128.00	104	128.01	128.50	-102	100,823	-0.10%	大賣/鉅額交易
2021/03/26	1	127.00	11.2	126.69	126.50	-10.2	101,700	-0.01%
2021/03/25	24.2	127.52	18	127.33	126.50	6.2	101,299	0.01%
2021/03/24	12.8	128.55	0	0.00	128.00	12.8	100,686	0.01%
2021/03/23	20	131.60	9.1	132.76	130.50	10.9	99,806	0.01%
2021/03/22	252	126.99	38	127.26	130.00	214	98,701	0.22%	大買/鉅額交易
2021/03/19	59.2	124.47	38	124.89	123.50	21.2	97,546	0.02%
2021/03/18	32.8	130.15	40.7	129.87	129.50	-7.9	95,637	-0.01%
2021/03/17	66	125.52	90	125.76	126.00	-24	94,357	-0.03%
2021/03/16	14	122.64	33.1	122.51	123.00	-19.1	92,873	-0.02%
2021/03/15	3	120.00	29.2	120.59	121.00	-26.2	92,452	-0.03%
2021/03/12	134.5	118.81	34.2	119.19	120.00	100.3	93,263	0.11%	大買/
2021/03/11	3	117.17	9	117.06	117.00	-6	94,385	-0.01%
2021/03/10	10.3	116.46	17.5	115.67	115.50	-7.3	93,926	-0.01%
2021/03/09	32.3	113.28	22	113.23	115.00	10.3	93,640	0.01%
2021/03/08	3	114.00	7	115.21	113.50	-4	93,481	0.00%
2021/03/05	8	114.19	35	114.33	115.00	-27	92,985	-0.03%
2021/03/04	4	112.50	206	114.48	114.50	-202	92,545	-0.22%	大賣/鉅額交易
2021/03/03	205	114.02	27	114.96	115.50	178	91,575	0.19%	大買/鉅額交易
2021/03/02	21.2	113.43	14.2	114.00	112.00	7	90,689	0.01%
2021/02/26	77.2	113.55	43	113.45	112.00	34.2	90,179	0.04%
2021/02/25	10	114.85	40.1	115.18	116.50	-30.1	88,553	-0.03%
2021/02/24	14	112.00	13	113.42	110.50	1	87,097	0.00%
2021/02/23	2.2	110.03	3	110.67	111.50	-0.9	86,598	0.00%
2021/02/22	310	112.80	314	112.01	111.00	-4	86,137	0.00%	大買/大賣/
2021/02/19	59.5	110.45	0.1	110.69	110.00	59.4	85,645	0.07%
2021/02/18	20	113.15	2.1	113.51	113.00	18	84,850	0.02%
2021/02/17	71.3	113.77	370	113.85	114.00	-298.7	84,908	-0.35%	大賣/鉅額交易
2021/02/05	235.2	115.36	224.1	113.61	113.50	11.2	83,928	0.01%	大買/大賣/
2021/02/04	6.3	114.11	4.2	114.74	114.00	2.2	83,134	0.00%
2021/02/03	47.5	115.98	47	116.48	116.50	0.5	82,680	0.00%
2021/02/02	214.2	115.84	211	115.55	116.50	3.2	82,107	0.00%	大買/大賣/
2021/02/01	10	110.30	22.6	109.80	113.00	-12.6	81,389	-0.02%
2021/01/29	94.9	115.76	374.2	117.52	111.50	-279.2	79,640	-0.35%	大賣/鉅額交易
2021/01/28	100.8	119.85	125.6	118.91	118.50	-24.8	76,874	-0.03%	大賣/
2021/01/27	33	123.33	49.2	123.14	123.00	-16.2	75,136	-0.02%
2021/01/26	36.2	122.86	16	123.84	122.00	20.2	73,916	0.03%
2021/01/25	52.1	118.08	76.7	120.92	123.00	-24.6	72,070	-0.03%
2021/01/22	317.8	120.66	82.3	120.72	121.50	235.5	70,174	0.34%	大買/鉅額交易
2021/01/21	40	116.48	27.8	116.14	117.00	12.2	67,021	0.02%
2021/01/20	99.1	115.51	80	114.87	114.50	19.1	66,129	0.03%
2021/01/19	99.3	115.13	61	114.90	115.00	38.3	64,197	0.06%
2021/01/18	70.1	111.60	146	113.32	114.00	-75.9	63,005	-0.12%	大賣/
2021/01/15	83.6	115.47	43.1	115.10	115.50	40.5	61,737	0.07%
2021/01/14	73	114.36	68.3	112.89	116.00	4.7	59,302	0.01%
2021/01/13	69	105.63	16.6	105.76	106.50	52.4	54,542	0.10%
2021/01/12	17.5	104.64	27	103.96	104.00	-9.5	53,983	-0.02%
2021/01/11	15	107.57	12.9	107.50	107.50	2.1	53,647	0.00%
2021/01/08	16.3	107.95	75	107.62	108.00	-58.8	53,291	-0.11%
2021/01/07	19	106.89	35.5	106.56	107.00	-16.5	51,832	-0.03%
2021/01/06	34.1	105.20	475	105.21	105.00	-440.9	50,561	-0.87%	大賣/鉅額交易
2021/01/05	459.8	103.62	49.6	103.28	104.00	410.2	47,274	0.87%	大買/鉅額交易
2021/01/04	402.1	94.81	212.1	96.39	99.90	190	44,037	0.43%	大買/大賣/鉅額交易
2020/12/31	0	0.00	7	91.59	92.00	-7	40,427	-0.02%
2020/12/30	1	91.60	7	90.96	91.60	-6	40,179	-0.01%
2020/12/29	11	90.79	18	90.77	90.40	-7	39,796	-0.02%
2020/12/28	45	92.51	49	92.23	91.80	-4	39,355	-0.01%
2020/12/25	76.1	91.68	36	91.81	91.80	40.1	38,556	0.10%
2020/12/24	15	89.40	21.6	89.49	89.60	-6.6	37,188	-0.02%
2020/12/23	4.1	88.77	12	88.85	88.80	-7.9	37,032	-0.02%
2020/12/22	37.3	89.35	36	89.87	87.70	1.3	36,732	0.00%
2020/12/21	1	87.90	14	88.06	88.00	-13	36,124	-0.04%
2020/12/18	2	87.90	11	88.00	87.70	-9	35,941	-0.03%
2020/12/17	0	0.00	31	87.97	87.80	-31	35,866	-0.09%
2020/12/16	2	87.65	3	87.87	88.20	-1	35,716	0.00%
2020/12/15	10	86.87	162.4	86.70	87.10	-152.4	35,463	-0.43%	大賣/鉅額交易
2020/12/14	9	88.28	4	88.53	87.70	5	35,162	0.01%
2020/12/11	10	86.52	3	87.73	87.60	7	34,666	0.02%
2020/12/10	19	87.78	4	88.08	87.70	15	33,930	0.04%
2020/12/09	47	88.62	15	88.41	89.00	32	33,480	0.10%
2020/12/08	43	88.27	29.3	88.60	87.60	13.7	32,621	0.04%
2020/12/07	173	86.37	72	86.06	87.90	101	31,140	0.32%	大買/鉅額交易
2020/12/04	27	83.00	1	82.90	82.90	26	28,798	0.09%
2020/12/03	4	82.10	0	0.00	82.00	4	28,368	0.01%
2020/12/02	3	82.50	1	82.70	82.70	2	28,204	0.01%
2020/11/27	1	82.50	21	82.65	82.60	-20	27,917	-0.07%
2020/11/26	2	82.90	1	82.80	83.00	1	27,869	0.00%
2020/11/25	0	0.00	1	82.30	82.00	-1	27,823	0.00%
2020/11/24	0	0.00	10	82.60	82.00	-10	27,853	-0.04%
2020/11/20	1	82.30	8	82.28	82.50	-7	27,738	-0.03%
2020/11/19	1	82.70	0	0.00	82.90	1	27,618	0.00%
2020/11/18	4	83.17	1	83.00	83.20	3	27,595	0.01%
2020/11/17	1	82.80	3	83.07	83.00	-2	27,491	-0.01%
2020/11/16	2	82.50	13	82.58	82.60	-11	27,885	-0.04%
2020/11/13	9	81.63	2	81.50	81.40	7	27,577	0.03%
2020/11/12	2	81.25	9	81.90	81.90	-7	27,494	-0.03%
2020/11/11	14.1	81.00	1	81.00	81.60	13.1	27,213	0.05%
2020/11/10	0	0.00	1	80.70	80.80	-1	27,174	0.00%
2020/11/09	0	0.00	7.2	80.94	81.20	-7.2	28,235	-0.03%
2020/11/06	0	0.00	11	79.53	79.70	-11	28,321	-0.04%
2020/11/04	1	78.20	3	79.07	78.80	-2	29,073	-0.01%
2020/11/03	1	78.50	0	0.00	78.30	1	29,122	0.00%
2020/11/02	5	77.90	0	0.00	78.30	5	29,432	0.02%
2020/10/30	2	77.20	2	77.70	77.50	0	29,600	0.00%
2020/10/29	5	77.16	4	77.18	78.00	1	29,550	0.00%
2020/10/28	13	78.79	17	79.42	78.30	-4	30,059	-0.01%
2020/10/27	0.5	80.00	0	0.00	80.00	0.5	30,234	0.00%
2020/10/26	1	80.10	0	0.00	80.20	1	30,632	0.00%
2020/10/22	0	0.00	1	80.40	80.80	-1	32,073	0.00%
2020/10/21	10	80.80	4	80.63	80.40	6	32,779	0.02%
2020/10/20	6	81.37	2	81.75	81.40	4	33,058	0.01%
2020/10/19	3	81.13	19	81.03	81.30	-16	33,610	-0.05%
2020/10/16	0	0.00	8	79.49	78.60	-8	33,408	-0.02%
2020/10/15	3	78.00	2	78.10	78.10	1	33,847	0.00%
2020/10/14	1	78.20	0	0.00	78.00	1	34,602	0.00%
2020/10/13	10	78.40	0	0.00	78.90	10	34,800	0.03%
2020/10/12	5	78.80	18	78.61	78.70	-13	35,259	-0.04%
2020/10/08	1	77.80	1	77.80	78.00	0	35,425	0.00%
2020/10/07	5	77.40	0	0.00	77.40	5	35,744	0.01%
2020/10/06	45	78.09	4	77.90	77.80	41	36,066	0.11%
2020/10/05	2	77.80	1	78.40	77.70	1	36,653	0.00%
2020/09/30	6	77.80	0	0.00	77.40	6	37,159	0.02%
2020/09/29	3	77.80	6	78.10	77.00	-3	37,455	-0.01%
2020/09/28	0	0.00	3	76.30	76.90	-3	37,793	-0.01%
2020/09/25	6	74.57	4	74.68	74.30	2	38,001	0.01%
2020/09/24	16	75.33	0	0.00	75.00	16	38,076	0.04%
2020/09/23	1	76.70	0	0.00	76.70	1	37,687	0.00%
2020/09/22	5	76.84	0	0.00	76.80	5	38,132	0.01%
2020/09/21	4	77.53	0	0.00	77.40	4	38,706	0.01%
2020/09/18	7	77.71	10	77.90	77.60	-3	40,000	-0.01%
2020/09/17	4	78.15	0	0.00	78.10	4	40,947	0.01%
2020/09/16	9	78.70	0	0.00	78.80	9	41,362	0.02%
2020/09/14	10	79.40	5	79.40	79.40	5	41,646	0.01%
2020/09/10	2	78.40	12	78.48	78.50	-10	41,523	-0.02%
2020/09/09	0.4	78.00	1	76.80	77.90	-0.6	41,410	0.00%
2020/09/08	0	0.00	20	78.00	77.50	-20	41,473	-0.05%
2020/09/07	4	77.03	0	0.00	77.30	4	41,611	0.01%
2020/09/04	14	76.95	8	76.85	76.90	6	41,954	0.01%
2020/09/03	18	77.99	4	78.58	77.70	14	41,789	0.03%
2020/09/02	3	77.10	0.1	78.00	77.80	2.9	41,734	0.01%
2020/09/01	1.5	76.81	1	76.80	77.00	0.5	42,211	0.00%
2020/08/31	4	77.35	4	77.60	76.90	0	42,474	0.00%
2020/08/28	2	77.25	2.3	78.00	77.50	-0.3	42,692	0.00%
2020/08/27	5	77.72	0	0.00	77.50	5	42,988	0.01%
2020/08/26	2	78.00	0	0.00	78.20	2	43,281	0.00%
2020/08/24	1	77.81	6.2	78.00	77.60	-5.2	43,891	-0.01%
2020/08/21	19	78.10	2	78.10	78.20	17	43,964	0.04%
2020/08/20	22	78.04	11	77.20	77.10	11	43,929	0.03%
2020/08/19	1.2	79.82	5	80.30	79.30	-3.8	43,368	-0.01%
2020/08/18	2	79.60	41.3	79.41	79.80	-39.3	43,283	-0.09%
2020/08/17	4	80.18	3	80.30	80.20	1	43,604	0.00%
2020/08/14	1	80.00	9	80.00	80.40	-8	43,618	-0.02%
2020/08/13	65	80.19	1	80.10	79.50	64	43,559	0.15%
2020/08/12	4	80.88	4	81.20	81.40	0	42,948	0.00%
2020/08/11	5	80.80	0	0.00	79.80	5	43,139	0.01%
2020/08/10	5	80.50	10	80.27	80.50	-5	43,407	-0.01%
2020/08/07	1	79.10	1	78.90	78.30	0	43,275	0.00%
2020/08/06	1	79.00	3	79.23	79.00	-2	43,625	0.00%
2020/08/05	2	78.20	0	0.00	77.90	2	43,829	0.00%
2020/08/03	7	77.46	2	78.10	77.10	5	44,597	0.01%
2020/07/31	3	79.07	1	78.90	78.40	2	44,108	0.00%
2020/07/30	16	77.94	0	0.00	78.00	16	43,832	0.04%
2020/07/29	3.1	78.27	4	78.63	78.00	-0.9	43,666	0.00%
2020/07/28	14	79.46	3	81.33	78.40	11	43,848	0.03%
2020/07/27	17	78.35	10.2	79.49	78.00	6.8	43,342	0.02%
2020/07/24	13	80.55	1	80.70	80.00	12	42,760	0.03%
2020/07/23	18	82.08	2	82.00	82.10	16	42,348	0.04%
2020/07/22	5	85.56	2	85.55	85.90	3	41,517	0.01%
2020/07/21	89	85.42	36.2	85.92	85.30	52.8	40,594	0.13%
2020/07/20	7	85.83	8	86.61	86.80	-1	39,798	0.00%
2020/07/17	4.2	88.21	12	88.18	88.00	-7.8	39,066	-0.02%
2020/07/16	18	87.82	1	87.70	87.60	17	39,095	0.04%
2020/07/15	0	0.00	2	86.85	86.60	-2	38,790	-0.01%
2020/07/14	7	86.61	5	86.68	86.30	2	39,163	0.01%
2020/07/13	5.5	86.20	9	85.54	86.70	-3.5	39,298	-0.01%
2020/07/10	39	85.34	16	85.62	84.80	23	39,392	0.06%
2020/07/09	8.8	86.40	5	85.94	86.20	3.8	39,134	0.01%
2020/07/08	2	86.85	10	86.90	87.00	-8	38,728	-0.02%
2020/07/07	11	86.23	9	86.32	87.00	2	38,430	0.01%
2020/07/06	2	86.00	9	86.49	86.40	-7	38,484	-0.02%
2020/07/03	8.2	85.31	8.1	85.29	85.30	0.1	39,251	0.00%
2020/07/02	16	85.34	13	85.41	86.00	3	39,318	0.01%
2020/07/01	2	86.15	8.1	86.79	85.90	-6.1	39,567	-0.02%
2020/06/30	2	86.05	67.3	86.04	86.30	-65.3	39,234	-0.17%
2020/06/29	42	83.97	22	84.93	85.20	20	38,911	0.05%
2020/06/24	8.5	82.71	36	82.71	83.50	-27.5	37,861	-0.07%
2020/06/23	3	79.70	5	80.04	80.20	-2	37,387	-0.01%
2020/06/19	0	0.00	1	78.50	78.80	-1	37,883	0.00%
2020/06/17	2	78.00	2	78.10	78.20	0	38,713	0.00%
2020/06/16	2	78.10	0	0.00	78.40	2	40,122	0.00%
2020/06/15	3	77.50	1	77.00	77.00	2	41,533	0.00%
2020/06/12	41	77.03	2	77.90	78.00	39	42,349	0.09%
2020/06/11	7	79.07	8	78.80	78.60	-1	42,992	0.00%
2020/06/10	1	79.80	24.4	79.70	79.90	-23.4	43,388	-0.05%
2020/06/09	20	79.47	41	79.48	79.50	-21	44,767	-0.05%
2020/06/08	4	79.25	15	79.35	79.70	-11	45,559	-0.02%
2020/06/05	0	0.00	4	78.20	78.50	-4	45,175	-0.01%
2020/06/04	0	0.00	2	78.40	78.40	-2	45,232	0.00%
2020/06/03	1	78.00	11	78.20	78.10	-10	45,254	-0.02%
2020/06/02	0	0.00	53	77.26	77.10	-53	45,186	-0.12%
2020/06/01	2	76.30	3	76.30	76.20	-1	45,106	0.00%
2020/05/29	1.2	75.13	0	0.00	75.80	1.2	45,158	0.00%
2020/05/27	11	75.40	3	75.03	75.30	8	45,453	0.02%
2020/05/26	5	75.18	5	74.80	74.80	0	45,969	0.00%
2020/05/25	13	73.26	6	73.10	73.60	7	46,216	0.02%
2020/05/22	19	73.92	0	0.00	73.60	19	46,552	0.04%
2020/05/21	4	74.85	0	0.00	74.70	4	46,325	0.01%
2020/05/20	1	74.50	0	0.00	74.50	1	46,417	0.00%
2020/05/19	4	75.20	0	0.00	74.80	4	46,489	0.01%
2020/05/18	15.1	75.94	16	75.96	75.00	-0.9	46,100	0.00%
2020/05/15	7.2	77.22	0	0.00	77.10	7.2	45,526	0.02%
2020/05/14	5	78.48	14	78.37	78.20	-9	45,023	-0.02%
2020/05/13	6	78.28	14	78.42	78.80	-8	44,680	-0.02%
2020/05/12	13	77.65	1	77.70	77.30	12	44,565	0.03%
2020/05/11	3	77.44	38	78.73	78.90	-35	44,747	-0.08%
2020/05/08	0	0.00	14	76.31	76.20	-14	44,242	-0.03%
2020/05/07	1	75.60	8	75.15	75.20	-7	44,308	-0.02%
2020/05/06	6	74.43	0	0.00	74.30	6	44,218	0.01%
2020/05/05	4	74.35	0	0.00	74.10	4	44,492	0.01%
2020/05/04	12	74.49	5	74.50	74.50	7	44,768	0.02%
2020/04/30	0.3	77.00	5	76.34	77.00	-4.7	44,694	-0.01%
2020/04/29	0	0.00	1	76.00	75.60	-1	44,975	0.00%
2020/04/28	4	75.08	2	75.10	75.20	2	45,609	0.00%
2020/04/27	0	0.00	10	74.90	74.90	-10	47,798	-0.02%
2020/04/24	1	73.90	2	74.00	73.80	-1	47,910	0.00%
2020/04/23	10	73.80	3	74.57	74.00	7	48,896	0.01%
2020/04/22	1	72.50	0	0.00	73.90	1	48,768	0.00%
2020/04/21	5	73.56	0	0.00	73.50	5	48,703	0.01%
2020/04/20	2	76.05	11	76.20	76.20	-9	48,171	-0.02%
2020/04/17	2	75.75	88.1	76.32	75.80	-86.1	48,024	-0.18%
2020/04/16	14	74.72	0	0.00	74.00	14	47,392	0.03%
2020/04/15	8	74.41	4	74.23	74.10	4	47,157	0.01%
2020/04/14	1	73.90	11.7	74.14	74.40	-10.7	47,387	-0.02%
2020/04/13	8	73.51	0	0.00	73.10	8	47,485	0.02%
2020/04/10	9	73.71	2	73.60	73.90	7	47,506	0.01%
2020/04/09	13	74.42	6	75.18	74.00	7	47,817	0.01%
2020/04/08	10	73.85	21	74.00	75.00	-11	47,242	-0.02%
2020/04/07	0	0.00	22	71.12	71.20	-22	45,981	-0.05%
2020/04/06	23	70.16	0	0.00	70.20	23	45,466	0.05%
2020/04/01	1	70.10	0	0.00	70.00	1	44,975	0.00%
2020/03/31	3	70.13	2	70.00	69.90	1	44,733	0.00%
2020/03/30	5	69.52	3	69.73	70.00	2	44,283	0.00%
2020/03/27	30	70.95	7	71.16	70.10	23	43,919	0.05%
2020/03/26	32	70.53	1	70.90	71.00	31	43,204	0.07%
2020/03/25	14	71.81	19	71.87	71.40	-5	43,208	-0.01%
2020/03/24	69	69.88	13	69.78	69.40	56	42,793	0.13%
2020/03/23	12	67.74	9	67.89	67.50	3	43,074	0.01%
2020/03/20	11.6	69.71	6.1	69.57	70.80	5.5	42,561	0.01%
2020/03/19	21	67.96	7	67.17	66.30	14	41,412	0.03%
2020/03/18	9	70.23	1	70.70	70.00	8	40,185	0.02%
2020/03/17	10.6	70.92	5	71.24	70.60	5.6	39,472	0.01%
2020/03/16	16	71.83	101	72.40	71.10	-85	38,858	-0.22%	大賣/
2020/03/13	26	70.60	9	72.29	74.60	17	38,007	0.04%
2020/03/12	26	76.13	1	74.80	74.70	25	36,846	0.07%
2020/03/11	3	79.10	2	79.50	78.60	1	35,761	0.00%
2020/03/10	3	78.77	9	79.48	79.40	-6	35,582	-0.02%
2020/03/09	19	79.62	19	79.59	79.10	0	35,358	0.00%
2020/03/06	3	80.87	0	0.00	80.80	3	35,166	0.01%
2020/03/05	1	83.20	14	83.10	82.70	-13	35,040	-0.04%
2020/03/04	0	0.00	11	81.69	81.70	-11	35,049	-0.03%
2020/03/03	1.1	81.18	3	80.87	81.00	-1.9	34,888	-0.01%
2020/03/02	9	79.26	0	0.00	79.20	9	34,638	0.03%
2020/02/27	42	80.30	0	0.00	80.30	42	34,937	0.12%
2020/02/26	5.6	81.54	0	0.00	81.10	5.6	34,982	0.02%
2020/02/25	1	81.80	8	81.64	82.30	-7	34,763	-0.02%
2020/02/24	18	80.55	0	0.00	80.70	18	34,847	0.05%
2020/02/20	11	82.88	0	0.00	82.80	11	36,338	0.03%
2020/02/19	0	0.00	7	83.86	83.80	-7	36,346	-0.02%
2020/02/18	1	84.00	0	0.00	83.40	1	36,642	0.00%
2020/02/17	0	0.00	13	84.06	83.90	-13	37,750	-0.03%
2020/02/14	7	84.80	0	0.00	84.90	7	38,341	0.02%
2020/02/13	7	85.87	9	85.46	84.70	-2	39,439	-0.01%
2020/02/12	6	84.00	6	84.10	85.50	0	40,708	0.00%
2020/02/11	9	82.34	0	0.00	82.90	9	41,559	0.02%
2020/02/10	4	80.10	2	81.25	82.00	2	42,608	0.00%
2020/02/06	11.2	82.76	11	83.57	83.60	0.2	45,059	0.00%
2020/02/05	6	81.87	12	82.27	82.20	-6	46,922	-0.01%
2020/02/04	10.1	83.29	0	0.00	82.20	10.1	48,200	0.02%
2020/02/03	54	79.75	6	79.50	82.20	48	48,094	0.10%
2020/01/31	28	83.43	5	84.30	83.20	23	47,505	0.05%
2020/01/30	74.4	84.43	8	83.95	83.10	66.4	47,070	0.14%
2020/01/20	0	0.00	5	92.86	92.30	-5	44,925	-0.01%
2020/01/17	4	92.25	120	92.18	92.30	-116	44,926	-0.26%	大賣/鉅額交易
2020/01/16	3.1	89.89	70	90.10	90.00	-66.9	44,307	-0.15%
2020/01/15	0	0.00	6	90.03	89.90	-6	45,467	-0.01%
2020/01/14	3	90.00	0	0.00	90.00	3	46,469	0.01%
2020/01/13	0	0.00	33	89.09	89.60	-33	46,698	-0.07%
2020/01/10	0	0.00	3.1	88.41	89.00	-3.1	47,630	-0.01%
2020/01/09	4	87.30	1	87.30	87.10	3	48,452	0.01%
2020/01/08	45	87.19	4	86.95	86.50	41	48,573	0.08%
2020/01/07	11	89.08	13	88.83	89.10	-2	48,302	0.00%
2020/01/03	30	92.20	69.2	91.24	91.60	-39.2	48,271	-0.08%
2020/01/02	2	91.05	6	90.87	90.80	-4	48,116	-0.01%
2019/12/31	0	0.00	1	91.00	90.80	-1	48,193	0.00%
2019/12/27	0.1	91.20	4	91.55	91.50	-3.9	48,462	-0.01%
2019/12/26	0	0.00	1	91.00	90.80	-1	48,560	0.00%
2019/12/25	0	0.00	3	90.90	91.00	-3	49,146	-0.01%
2019/12/24	0	0.00	1	91.10	90.90	-1	49,384	0.00%
2019/12/23	1.1	90.83	5	90.90	91.50	-3.9	49,552	-0.01%
2019/12/20	25	91.27	6.2	92.04	91.10	18.8	49,578	0.04%
2019/12/19	0	0.00	6	91.78	92.20	-6	49,260	-0.01%
2019/12/18	13	92.57	31	92.29	92.40	-18	48,958	-0.04%
2019/12/17	9.1	91.12	10.8	91.57	91.60	-1.7	48,539	0.00%
2019/12/16	63	91.65	53	91.45	91.60	10	48,561	0.02%
2019/12/13	54	91.31	4.6	90.88	91.00	49.4	48,552	0.10%
2019/12/12	32	91.98	26	91.63	91.00	6	48,727	0.01%
2019/12/11	29	90.78	2	91.30	91.30	27	48,865	0.06%
2019/12/10	0	0.00	5	90.30	90.30	-5	49,354	-0.01%
2019/12/09	1	91.10	39	91.29	91.00	-38	49,715	-0.08%
2019/12/06	1	89.80	9	90.31	90.50	-8	49,472	-0.02%
2019/12/05	3	89.70	5	90.12	89.90	-2	49,467	0.00%
2019/12/03	1	89.80	4	89.65	90.00	-3	49,672	-0.01%
2019/12/02	8	87.46	9	87.88	88.60	-1	49,485	0.00%
2019/11/29	10.2	88.65	5	89.00	88.50	5.2	49,213	0.01%
2019/11/28	32.2	90.40	40	90.38	89.80	-7.8	48,897	-0.02%
2019/11/27	6.1	90.20	10	90.10	90.60	-3.9	49,237	-0.01%
2019/11/26	1	90.20	1	90.10	89.90	0	49,243	0.00%
2019/11/25	13	89.88	1.3	89.82	89.60	11.7	48,294	0.02%
2019/11/22	27	92.27	31	91.34	91.40	-4	47,978	-0.01%
2019/11/21	3	90.77	4	91.60	92.50	-1	47,972	0.00%
2019/11/20	33	91.75	4	91.93	91.90	29	47,375	0.06%
2019/11/19	45	92.02	77.6	92.28	92.80	-32.6	47,024	-0.07%
2019/11/18	5	90.20	6	90.33	90.50	-1	45,679	0.00%
2019/11/15	1	90.10	4	90.10	90.10	-3	45,397	-0.01%
2019/11/14	7	89.41	29.4	90.13	89.30	-22.4	45,007	-0.05%
2019/11/13	3	89.73	2	90.00	89.70	1	44,081	0.00%
2019/11/12	3	89.50	13	90.06	91.00	-10	43,699	-0.02%
2019/11/11	110	88.19	76.4	89.33	87.90	33.6	42,815	0.08%	大買/
2019/11/08	33	91.62	44	91.80	90.90	-11	41,247	-0.03%
2019/11/07	1	90.20	164	90.42	90.80	-163	39,749	-0.41%	大賣/鉅額交易
2019/11/06	91	90.43	18.3	90.32	90.40	72.7	38,542	0.19%
2019/11/05	22	89.41	30.6	89.81	90.00	-8.6	37,282	-0.02%
2019/11/04	40	87.88	92.6	88.02	89.00	-52.6	36,054	-0.15%
2019/11/01	3	83.37	75	84.05	84.80	-72	34,294	-0.21%
2019/10/31	0	0.00	4	81.18	80.60	-4	33,093	-0.01%
2019/10/30	18	80.24	3	80.03	80.20	15	32,959	0.05%
2019/10/29	5	80.84	4	80.85	80.80	1	32,835	0.00%
2019/10/28	1	80.50	1	80.40	80.10	0	32,576	0.00%
2019/10/25	11	79.85	10	80.17	80.20	1	32,470	0.00%
2019/10/24	1	80.30	3	80.47	80.50	-2	32,252	-0.01%
2019/10/23	6.3	80.12	35.2	80.42	80.50	-28.9	32,630	-0.09%
2019/10/22	3	79.23	24	79.13	79.50	-21	32,364	-0.06%
2019/10/21	3	77.30	75	76.90	77.60	-72	31,601	-0.23%
2019/10/18	1	77.80	23	77.56	76.90	-22	31,704	-0.07%
2019/10/17	11	76.23	29.5	76.38	77.20	-18.5	30,791	-0.06%
2019/10/16	2	74.90	0	0.00	75.00	2	29,769	0.01%
2019/10/15	7	75.00	11	75.01	74.70	-4	29,704	-0.01%
2019/10/14	1	74.10	6	74.17	74.50	-5	30,027	-0.02%
2019/10/09	1.1	72.91	0	0.00	72.90	1.1	29,767	0.00%
2019/10/08	0	0.00	5	73.70	74.00	-5	29,894	-0.02%
2019/10/07	3	73.90	1	73.70	73.40	2	29,759	0.01%
2019/10/04	1	72.30	0	0.00	72.70	1	29,672	0.00%
2019/10/03	11	71.90	0	0.00	72.00	11	29,708	0.04%
2019/10/02	3	72.30	1	72.40	72.30	2	29,572	0.01%
2019/10/01	8	72.43	21	72.40	72.60	-13	29,331	-0.04%
2019/09/27	21	73.60	15	73.80	73.20	6	28,815	0.02%
2019/09/26	36	74.23	0	0.00	74.00	36	28,901	0.12%
2019/09/25	24	74.26	0	0.00	74.80	24	28,895	0.08%
2019/09/24	1	74.90	2	75.00	74.90	-1	29,218	0.00%
2019/09/23	4	74.38	16	74.55	74.70	-12	29,240	-0.04%
2019/09/20	42	74.10	2	74.40	74.50	40	29,577	0.14%
2019/09/19	3	73.97	0.8	73.80	73.50	2.2	29,314	0.01%
2019/09/18	5.2	74.23	1	74.70	74.40	4.2	29,144	0.01%
2019/09/17	5	74.64	0.9	74.60	74.60	4.1	29,059	0.01%
2019/09/16	24	75.55	7	75.74	76.00	17	29,303	0.06%
2019/09/12	9	75.44	5	75.54	76.00	4	29,068	0.01%
2019/09/11	10	74.60	6.5	74.73	74.50	3.5	28,869	0.01%
2019/09/10	2	73.80	1	73.90	74.10	1	28,884	0.00%
2019/09/09	12	74.93	0	0.00	74.70	12	29,030	0.04%
2019/09/06	3	75.20	0	0.00	75.00	3	29,372	0.01%
2019/09/05	20.1	74.70	3	75.10	74.90	17.1	29,587	0.06%
2019/09/04	0	0.00	15	74.20	74.30	-15	29,815	-0.05%
2019/09/03	9	73.88	8	74.01	73.60	1	29,905	0.00%
2019/09/02	6	73.82	0	0.00	74.00	6	30,251	0.02%
2019/08/30	0	0.00	7	73.41	74.20	-7	30,587	-0.02%
2019/08/29	3	71.87	13	71.98	71.90	-10	30,724	-0.03%
2019/08/28	0	0.00	3	72.00	72.40	-3	31,041	-0.01%
2019/08/27	13.2	72.11	0	0.00	72.20	13.2	31,307	0.04%
2019/08/26	5	71.94	2	71.95	72.00	3	31,562	0.01%
2019/08/22	2	73.75	2	74.00	73.90	0	32,267	0.00%
2019/08/21	7	73.36	2	73.50	73.50	5	34,158	0.01%
2019/08/20	0	0.00	53	72.78	72.40	-53	34,127	-0.16%
2019/08/19	52.1	72.42	3	72.53	72.40	49.1	34,491	0.14%
2019/08/16	0	0.00	2	72.20	72.00	-2	35,197	-0.01%
2019/08/15	9	71.61	2	71.80	71.60	7	35,147	0.02%
2019/08/14	86.1	73.70	7	73.90	72.60	79.1	35,268	0.22%
2019/08/13	1.1	73.01	0	0.00	72.90	1.1	35,218	0.00%
2019/08/12	4.1	73.40	2	74.00	73.70	2.1	35,749	0.01%
2019/08/08	2	73.20	0	0.00	73.10	2	36,472	0.01%
2019/08/07	3.1	73.46	2	73.35	72.90	1.1	37,306	0.00%
2019/08/06	5	72.22	7	72.64	73.30	-2	37,843	-0.01%
2019/08/05	35.1	73.09	7	74.30	72.80	28.1	37,786	0.07%
2019/08/02	26.1	75.82	14	75.99	75.50	12.1	37,404	0.03%
2019/08/01	1.1	77.92	2	78.00	77.90	-0.9	37,162	0.00%
2019/07/31	0	0.00	150	78.57	78.60	-150	37,041	-0.40%	大賣/鉅額交易
2019/07/30	150.1	78.03	1	77.80	77.80	149.1	37,167	0.40%	大買/鉅額交易
2019/07/29	1.1	78.31	0	0.00	78.40	1.1	37,511	0.00%
2019/07/26	6	78.53	4	78.38	78.40	2	37,626	0.01%
2019/07/25	0	0.00	197	78.32	78.60	-197	37,671	-0.52%	大賣/鉅額交易
2019/07/24	212.4	81.15	20	81.26	81.30	192.4	37,192	0.52%	大買/鉅額交易
2019/07/23	34	80.61	6.6	81.07	80.90	27.4	36,534	0.07%
2019/07/22	9	79.73	13	80.55	80.60	-4	36,414	-0.01%
2019/07/19	60.1	79.63	36	80.10	79.30	24.1	36,308	0.07%
2019/07/18	1	79.20	3	79.27	79.00	-2	36,773	-0.01%
2019/07/17	4.1	79.99	6	79.73	79.30	-1.9	37,533	-0.01%
2019/07/16	37	80.15	8	80.15	80.00	29	37,702	0.08%
2019/07/15	42	76.60	5	77.44	78.10	37	38,121	0.10%
2019/07/12	6	77.67	2	77.80	77.60	4	40,175	0.01%
2019/07/11	2.1	78.25	3.9	78.48	78.20	-1.8	41,245	0.00%
2019/07/10	8	78.09	0	0.00	77.90	8	42,238	0.02%
2019/07/09	7	78.26	4	78.38	77.90	3	43,101	0.01%
2019/07/08	1	78.60	4	78.73	79.00	-3	43,727	-0.01%
2019/07/05	0	0.00	2	78.20	78.20	-2	44,148	0.00%
2019/07/04	15.2	78.08	8	77.78	77.70	7.2	44,538	0.02%
2019/07/03	18	77.79	6	78.00	77.50	12	44,768	0.03%
2019/07/02	0	0.00	10	79.10	79.10	-10	45,091	-0.02%
2019/07/01	1	78.70	62	78.98	79.40	-61	45,435	-0.13%
2019/06/28	13	77.90	6.3	77.66	77.40	6.7	46,469	0.01%
2019/06/27	2.2	77.49	48	77.58	77.40	-45.8	48,925	-0.09%
2019/06/26	1	76.30	1	76.20	76.30	0	49,037	0.00%
2019/06/25	2.2	76.40	0	0.00	76.40	2.2	48,862	0.00%
2019/06/24	28	75.55	7	76.41	77.10	21	48,644	0.04%
2019/06/21	66	77.84	25	78.56	76.80	41	48,291	0.08%
2019/06/20	2	77.00	28	77.49	77.70	-26	47,665	-0.05%
2019/06/19	21	76.69	9	76.94	77.20	12	47,481	0.03%
2019/06/18	4.2	76.19	56	76.69	75.90	-51.8	46,966	-0.11%
2019/06/17	4	76.10	8	76.16	76.40	-4	46,586	-0.01%
2019/06/14	8	75.19	15	74.85	75.10	-7	46,296	-0.02%
2019/06/13	8	73.91	57	73.91	74.20	-49	45,938	-0.11%
2019/06/12	2.1	73.32	1	73.50	73.70	1.1	45,892	0.00%
2019/06/11	5	72.24	8	72.39	72.40	-3	45,480	-0.01%
2019/06/10	25	71.80	50	72.07	72.10	-25	45,277	-0.06%
2019/06/06	35	71.19	0	0.00	71.10	35	44,971	0.08%
2019/06/05	41.1	71.81	8	71.96	71.00	33.1	44,606	0.07%
2019/06/04	8	72.19	3	72.07	71.80	5	44,249	0.01%
2019/06/03	5	73.06	69.1	72.99	73.40	-64.1	43,903	-0.15%
2019/05/31	86	74.21	15	74.36	73.90	71	43,607	0.16%
2019/05/30	71	72.53	68.3	72.86	73.40	2.7	42,989	0.01%
2019/05/29	7.1	71.39	5	70.58	72.20	2.1	42,844	0.00%
2019/05/28	30	71.26	4	71.38	71.20	26	42,521	0.06%
2019/05/27	4	71.38	2	71.55	71.40	2	40,574	0.00%
2019/05/24	13	71.60	1	71.80	71.40	12	40,541	0.03%
2019/05/23	38.9	72.26	5	72.28	71.50	33.9	40,262	0.08%
2019/05/22	6	74.18	8	74.23	74.00	-2	39,723	-0.01%
2019/05/21	6	74.92	7	75.01	75.00	-1	39,988	0.00%
2019/05/20	22	75.00	1	74.80	75.00	21	39,825	0.05%
2019/05/17	19	75.29	7	75.96	74.70	12	39,707	0.03%
2019/05/16	18	77.11	3	77.97	75.90	15	39,278	0.04%
2019/05/15	45.2	77.79	4.8	77.97	77.80	40.4	38,512	0.10%
2019/05/14	12	79.80	9	79.91	79.70	3	37,886	0.01%
2019/05/13	13	81.72	4.2	81.90	81.20	8.8	37,563	0.02%
2019/05/10	39	84.16	3	85.10	83.70	36	37,575	0.10%
2019/05/09	24	85.05	4	84.75	84.30	20	37,560	0.05%
2019/05/08	1.2	86.07	1	85.80	85.90	0.2	37,350	0.00%
2019/05/07	2.1	86.93	4	86.78	86.60	-1.9	37,276	-0.01%
2019/05/06	48	85.53	17	85.20	84.90	31	37,269	0.08%
2019/05/03	5	87.50	9	87.72	88.20	-4	36,812	-0.01%
2019/05/02	10	86.63	4	86.90	86.90	6	36,616	0.02%
2019/04/30	26.3	86.61	2	86.55	86.90	24.3	36,365	0.07%
2019/04/29	7	88.16	232	87.75	87.80	-225	36,026	-0.62%	大賣/鉅額交易
2019/04/26	212	87.36	5	87.46	87.40	207	35,703	0.58%	大買/鉅額交易
2019/04/25	8.8	86.54	5	86.52	86.80	3.8	35,423	0.01%
2019/04/24	7	87.24	3	87.50	86.90	4	35,170	0.01%
2019/04/23	16.2	87.26	7	87.91	88.30	9.2	34,864	0.03%
2019/04/22	29	88.68	8.8	88.48	87.80	20.2	34,003	0.06%
2019/04/19	32.3	89.95	34	90.06	88.90	-1.7	33,706	-0.01%
2019/04/18	304.2	94.03	286.4	93.01	91.60	17.8	32,619	0.05%	大買/大賣/
2019/04/17	97	90.82	48	91.85	91.80	49	30,553	0.16%
2019/04/16	12.4	89.95	14.4	90.13	89.90	-2	29,346	-0.01%
2019/04/15	20	88.50	57	88.56	89.30	-37	28,411	-0.13%
2019/04/12	0	0.00	34	86.29	86.50	-34	27,828	-0.12%
2019/04/11	9	83.89	35	84.07	83.80	-26	27,456	-0.09%
2019/04/10	1	82.80	17.8	82.84	83.00	-16.8	26,990	-0.06%
2019/04/09	1	82.30	7	82.43	82.50	-6	26,686	-0.02%
2019/04/08	2	82.45	22.8	82.66	82.40	-20.8	26,501	-0.08%
2019/04/03	29	81.11	211	81.01	81.90	-182	25,825	-0.70%	大賣/鉅額交易
2019/04/02	2	82.30	23	82.60	82.00	-21	25,304	-0.08%
2019/04/01	279	78.08	306.2	79.99	80.80	-27.2	23,838	-0.11%	大買/大賣/
2019/03/29	31	72.88	25	72.93	73.50	6	21,133	0.03%
2019/03/28	10	71.70	3	71.77	71.80	7	21,058	0.03%
2019/03/27	1	71.90	7.8	71.91	71.90	-6.8	21,359	-0.03%
2019/03/26	0	0.00	4	71.68	71.80	-4	21,516	-0.02%
2019/03/25	110.1	71.51	0	0.00	71.20	110.1	21,784	0.51%	大買/鉅額交易
2019/03/22	1	72.70	2	73.20	73.00	-1	21,732	0.00%
2019/03/21	0	0.00	9	72.81	73.00	-9	21,996	-0.04%
2019/03/20	4	72.10	0	0.00	72.40	4	22,458	0.02%
2019/03/19	0	0.00	7	72.23	72.30	-7	23,024	-0.03%
2019/03/18	15.1	71.79	5	71.50	72.00	10.1	23,226	0.04%
2019/03/15	3.8	70.77	6	70.95	70.60	-2.2	23,470	-0.01%
2019/03/14	1	71.00	5	70.94	71.10	-4	23,311	-0.02%
2019/03/13	5	70.70	6	70.78	70.70	-1	24,214	0.00%
2019/03/12	3.8	71.20	9	71.19	71.20	-5.2	24,353	-0.02%
2019/03/11	1.1	70.51	6	70.60	70.40	-4.9	24,453	-0.02%
2019/03/08	6	70.83	7	70.79	70.70	-1	24,916	0.00%
2019/03/07	6.4	71.97	2.7	71.95	71.60	3.7	25,765	0.01%
2019/03/06	7	72.24	4	72.20	72.50	3	26,193	0.01%
2019/03/05	1	71.50	1	72.00	71.90	0	26,787	0.00%
2019/03/04	3	71.90	11	72.05	72.20	-8	26,928	-0.03%
2019/02/27	4	72.65	0	0.00	72.70	4	26,754	0.01%
2019/02/26	3	73.17	1	73.30	72.80	2	26,722	0.01%
2019/02/25	1	73.10	12	73.35	73.40	-11	26,937	-0.04%
2019/02/22	7.1	73.20	3	73.37	73.50	4.1	27,267	0.01%
2019/02/21	8	73.61	9	73.68	73.80	-1	27,552	0.00%
2019/02/20	1	73.00	22.8	73.01	73.20	-21.8	27,545	-0.08%
2019/02/19	15	71.84	18.6	71.92	72.00	-3.6	27,169	-0.01%
2019/02/18	1	71.00	13.4	71.29	71.00	-12.4	27,351	-0.05%
2019/02/15	6	70.63	12	71.39	70.30	-6	27,533	-0.02%
2019/02/14	2	72.00	2	71.80	71.40	0	27,638	0.00%
2019/02/13	13	72.32	16	72.26	72.00	-3	27,733	-0.01%
2019/02/12	0.2	71.70	126	71.06	72.00	-125.8	27,694	-0.45%	大賣/鉅額交易
2019/02/11	2.1	70.10	0	0.00	69.90	2.1	27,543	0.01%
2019/01/30	1.8	70.00	6	70.27	70.00	-4.2	27,311	-0.02%
2019/01/29	8.8	69.95	11.2	70.21	69.90	-2.4	27,329	-0.01%
2019/01/28	10	70.80	16.8	70.88	70.80	-6.8	27,288	-0.02%
2019/01/25	1	70.20	15	70.72	70.70	-14	27,511	-0.05%
2019/01/24	17	69.86	23	69.93	70.00	-6	27,455	-0.02%
2019/01/23	12	70.04	3	70.50	69.70	9	27,740	0.03%
2019/01/22	8	70.63	6.8	70.57	70.70	1.2	27,933	0.00%
2019/01/21	15	71.09	11	71.27	71.20	4	28,393	0.01%
2019/01/18	15.2	70.64	9	70.62	70.80	6.2	29,728	0.02%
2019/01/17	7	70.30	14	70.46	70.40	-7	30,927	-0.02%
2019/01/16	17	70.05	0	0.00	70.20	17	31,610	0.05%
2019/01/15	10	69.70	33	70.07	70.30	-23	31,959	-0.07%
2019/01/14	0	0.00	5	69.34	68.70	-5	32,168	-0.02%
2019/01/11	23	69.64	13	69.92	69.40	10	33,547	0.03%
2019/01/10	45	69.34	1	69.30	69.30	44	33,515	0.13%
2019/01/09	103.8	69.43	31	69.65	69.90	72.8	33,515	0.22%	大買/
2019/01/08	2	68.90	1	69.10	68.60	1	33,510	0.00%
2019/01/07	37	68.84	0	0.00	69.30	37	33,710	0.11%
2019/01/04	5	67.86	29	67.71	67.60	-24	33,606	-0.07%
2019/01/03	44.2	68.96	14	68.93	68.90	30.2	33,646	0.09%
2019/01/02	2	70.15	12	71.24	70.10	-10	33,501	-0.03%
2018/12/28	7.1	70.87	5	70.88	70.80	2.1	33,856	0.01%
2018/12/27	1	71.00	53	71.46	70.80	-52	34,100	-0.15%
2018/12/26	2	70.60	3	70.83	70.20	-1	34,354	0.00%
2018/12/25	6	70.25	9	70.47	70.70	-3	34,538	-0.01%
2018/12/24	15	71.05	12	71.00	71.40	3	35,126	0.01%
2018/12/22	9	70.91	7	70.96	70.90	2	35,373	0.01%
2018/12/21	20.1	70.53	26	70.88	71.40	-6	35,779	-0.02%
2018/12/20	20	71.25	7	71.90	71.50	13	35,804	0.04%
2018/12/19	12	71.20	9.8	70.95	71.80	2.2	35,643	0.01%
2018/12/18	15	70.49	12	70.63	70.80	3	35,873	0.01%
2018/12/17	20	71.52	4	71.88	71.10	16	36,093	0.04%
2018/12/14	37	71.72	27	71.61	71.50	10	36,528	0.03%
2018/12/13	20.4	72.14	42	72.43	73.00	-21.6	36,813	-0.06%
2018/12/12	5	70.66	50	70.86	71.20	-45	37,341	-0.12%
2018/12/11	15.9	68.61	16	68.83	68.40	-0.1	37,568	0.00%
2018/12/10	30	67.82	21	68.30	67.70	9	37,759	0.02%
2018/12/07	13	69.31	8	69.36	69.10	5	37,568	0.01%
2018/12/06	48	69.63	12	70.46	69.00	36	37,365	0.10%
2018/12/05	40	72.09	20	72.29	71.60	20	36,597	0.05%
2018/12/04	14	73.39	13	73.87	73.40	1	36,922	0.00%
2018/12/03	2.1	73.76	40.8	73.65	74.00	-38.7	36,977	-0.10%
2018/11/30	43.7	72.73	31	73.20	71.90	12.7	36,598	0.03%
2018/11/29	8	72.90	2.6	73.68	72.40	5.4	35,692	0.02%
2018/11/28	10	72.72	19	72.02	73.10	-9	35,289	-0.03%
2018/11/27	9.2	70.61	0	0.00	70.70	9.2	34,839	0.03%
2018/11/26	26.2	70.98	0	0.00	71.00	26.2	34,800	0.08%
2018/11/23	1	70.10	23	69.98	70.00	-22	34,663	-0.06%
2018/11/22	25	69.92	22	70.64	69.50	3	34,653	0.01%
2018/11/21	20.2	69.59	16	69.84	70.60	4.2	34,466	0.01%
2018/11/20	29	71.35	12	72.28	71.00	17	34,147	0.05%
2018/11/19	16	73.34	9	73.46	73.40	7	33,901	0.02%
2018/11/16	73.4	74.08	23	74.34	74.30	50.4	34,199	0.15%
2018/11/15	70	73.18	46	73.12	74.50	24	35,037	0.07%
2018/11/14	31	74.00	1	73.30	73.30	30	34,998	0.09%
2018/11/13	9.4	74.43	14	74.34	74.40	-4.6	34,972	-0.01%
2018/11/12	14.2	76.17	27	76.22	76.20	-12.8	34,899	-0.04%
2018/11/09	4	75.88	0	0.00	76.10	4	35,101	0.01%
2018/11/08	56	77.03	53	77.54	76.60	3	35,138	0.01%
2018/11/07	8.2	77.74	17	78.18	77.90	-8.8	35,022	-0.03%
2018/11/06	15	77.73	3	78.63	77.30	12	35,016	0.03%
2018/11/05	6	80.30	13	79.98	80.00	-7	35,081	-0.02%
2018/11/02	19	80.27	19	80.29	81.00	0	35,222	0.00%
2018/11/01	18.1	79.10	13.8	79.37	79.90	4.3	35,105	0.01%
2018/10/31	44	78.56	28.2	78.39	78.80	15.8	35,267	0.04%
2018/10/30	68.6	75.47	5	76.14	76.40	63.6	35,030	0.18%
2018/10/29	39	75.88	79.8	76.79	75.50	-40.8	35,063	-0.12%
2018/10/26	30.1	77.31	48	78.33	76.20	-17.9	35,074	-0.05%
2018/10/17	204	70.09	44	70.48	68.10	160	34,592	0.46%	大買/鉅額交易
2018/10/16	107.9	70.16	50	70.21	70.40	57.9	33,758	0.17%	大買/
2018/10/15	78	70.82	22	70.61	70.50	56	33,489	0.17%
2018/10/12	31	69.95	8	70.59	71.90	23	33,508	0.07%
2018/10/11	178	70.63	89	70.77	70.10	89	33,512	0.27%	大買/
2018/10/09	19	75.62	19	75.82	75.30	0	32,293	0.00%
2018/10/08	16	75.56	3.3	75.51	75.50	12.7	32,342	0.04%
2018/10/05	2	75.65	4	75.80	75.60	-2	32,631	-0.01%
2018/10/04	19.8	76.51	0	0.00	76.20	19.8	32,542	0.06%
2018/10/03	3	77.80	5	77.68	77.80	-2	32,668	-0.01%
2018/10/02	3	78.50	3	78.77	78.10	0	32,896	0.00%
2018/10/01	4	79.88	18	80.01	79.90	-14	32,641	-0.04%
2018/09/28	15	79.02	14	79.01	79.20	1	32,840	0.00%
2018/09/27	16	77.77	12	78.14	78.70	4	32,499	0.01%
2018/09/26	3.2	77.88	12	77.38	77.30	-8.8	32,279	-0.03%
2018/09/25	0	0.00	41	75.73	76.10	-41	32,142	-0.13%
2018/09/21	35	75.70	9	75.36	75.80	26	32,370	0.08%
2018/09/20	4	75.50	0	0.00	75.60	4	32,265	0.01%
2018/09/19	11	76.03	8	76.40	76.40	3	32,294	0.01%
2018/09/18	6	76.07	0	0.00	75.80	6	32,335	0.02%
2018/09/17	1	77.80	20	77.72	77.80	-19	32,456	-0.06%
2018/09/14	1	77.30	48	77.05	77.90	-47	32,799	-0.14%
2018/09/13	30.2	76.06	11	76.87	76.00	19.2	32,828	0.06%
2018/09/12	49	77.49	0	0.00	77.00	49	32,740	0.15%
2018/09/11	11	76.91	41	76.94	77.70	-30	32,803	-0.09%
2018/09/10	44	76.02	25	75.31	75.10	19	33,096	0.06%
2018/09/07	40	77.94	25	77.84	77.70	15	32,715	0.05%
2018/09/06	22	79.30	50	79.30	79.30	-28	32,743	-0.09%
2018/09/05	4	80.20	10	80.30	80.10	-6	32,558	-0.02%
2018/09/04	19	80.16	0	0.00	80.10	19	32,939	0.06%
2018/09/03	13	80.34	0	0.00	80.10	13	33,317	0.04%
2018/08/31	7	80.43	20	80.30	80.50	-13	34,592	-0.04%
2018/08/30	1	81.00	0	0.00	80.90	1	35,372	0.00%
2018/08/29	11	81.20	0	0.00	81.40	11	35,704	0.03%
2018/08/28	7.9	81.23	9.3	81.23	81.20	-1.4	35,877	0.00%
2018/08/27	14	81.04	1	80.80	81.00	13	36,077	0.04%
2018/08/24	16	80.97	6	81.30	81.10	10	36,106	0.03%
2018/08/23	9.2	81.16	24	81.77	81.80	-14.8	37,143	-0.04%
2018/08/22	5	81.40	50	81.48	81.70	-45	37,444	-0.12%
2018/08/21	8.5	81.14	57	81.20	81.00	-48.5	37,825	-0.13%
2018/08/20	30	81.19	25	81.44	81.00	5	38,555	0.01%
2018/08/17	53.7	81.45	45	81.96	81.10	8.7	39,047	0.02%
2018/08/16	27	81.17	6	81.33	81.20	21	39,033	0.05%
2018/08/15	59	80.63	57	80.73	81.10	2	38,932	0.01%
2018/08/14	51	81.60	10	81.46	81.30	41	38,576	0.11%
2018/08/13	57	84.91	6	85.02	83.80	51	37,744	0.14%
2018/08/10	11	85.71	2	85.70	85.90	9	37,559	0.02%
2018/08/09	1	85.50	41	85.36	85.20	-40	37,496	-0.11%
2018/08/08	31	84.87	8.3	84.96	85.00	22.8	37,984	0.06%
2018/08/07	16	84.73	6	85.07	84.40	10	38,653	0.03%
2018/08/06	43	84.45	5	84.84	84.60	38	40,277	0.09%
2018/08/03	5	83.10	96	83.58	83.80	-91	40,685	-0.22%
2018/08/02	110	83.59	67	83.87	82.80	43	40,725	0.11%	大買/
2018/08/01	36	83.87	13	84.12	84.10	23	40,747	0.06%
2018/07/31	39	83.65	9	83.91	83.80	30	40,718	0.07%
2018/07/30	19	83.54	68	84.01	84.20	-49	40,734	-0.12%
2018/07/27	2	83.20	61	83.29	83.20	-59	40,533	-0.15%
2018/07/26	21	82.45	15	83.03	83.50	6	40,985	0.01%
2018/07/25	0	0.00	8	82.96	82.70	-8	41,156	-0.02%
2018/07/24	13.3	85.28	17	85.31	85.20	-3.8	41,023	-0.01%
2018/07/23	31	85.03	1	85.30	85.50	30	40,405	0.07%
2018/07/20	10	84.92	35	85.27	85.30	-25	40,448	-0.06%
2018/07/19	13	84.68	64	84.99	85.20	-51	40,634	-0.13%
2018/07/18	13	84.15	61.9	83.83	84.10	-48.9	41,177	-0.12%
2018/07/17	26	82.73	10	82.90	82.90	16	41,148	0.04%
2018/07/16	43	83.07	47	83.20	82.80	-4	41,273	-0.01%
2018/07/13	14	82.24	49	82.28	82.90	-35	42,018	-0.08%
2018/07/12	16	81.11	6	81.57	81.20	10	42,639	0.02%
2018/07/11	10	81.25	13	81.70	81.60	-3	42,885	-0.01%
2018/07/10	21	80.73	11	81.20	80.50	10	42,680	0.02%
2018/07/09	56	81.13	2	81.15	80.80	54	42,584	0.13%
2018/07/06	30	80.53	9	80.60	80.50	21	42,830	0.05%
2018/07/05	13	81.19	0	0.00	81.20	13	42,840	0.03%
2018/07/04	11	81.10	9	81.04	81.60	2	43,143	0.00%
2018/07/03	12	80.88	0	0.00	80.70	12	43,802	0.03%
2018/07/02	20	81.66	1	82.70	81.00	19	44,386	0.04%
2018/06/29	5	82.26	20	82.04	83.20	-15	44,722	-0.03%
2018/06/28	23	80.62	3	80.60	80.50	20	46,328	0.04%
2018/06/27	11	81.00	0.2	81.20	80.90	10.8	46,430	0.02%
2018/06/26	6	80.57	7	80.66	81.00	-1	46,386	0.00%
2018/06/25	6	81.73	39	81.89	81.50	-33	46,072	-0.07%
2018/06/22	6	82.10	4.3	82.19	82.30	1.7	45,973	0.00%
2018/06/21	14.1	82.87	6	83.25	82.70	8.1	45,954	0.02%
2018/06/20	23	82.46	18	82.51	83.00	5	46,402	0.01%
2018/06/19	46	83.39	4	83.83	83.00	42	46,024	0.09%
2018/06/15	33.1	84.74	6	84.85	85.00	27.1	45,391	0.06%
2018/06/14	50	86.56	5	86.10	85.50	45	44,934	0.10%
2018/06/13	15	87.59	33	87.94	87.80	-18	44,377	-0.04%
2018/06/12	8.3	87.70	30	87.74	87.70	-21.7	45,087	-0.05%
2018/06/11	33	87.63	10	87.80	87.40	23	45,024	0.05%
2018/06/08	69	89.32	455	89.27	88.30	-386	45,184	-0.85%	大賣/鉅額交易
2018/06/07	139.5	90.19	25	90.35	91.20	114.5	44,916	0.25%	大買/鉅額交易
2018/06/06	4	88.43	103	88.71	89.10	-99	44,888	-0.22%	大賣/
2018/06/05	8	87.98	7	88.30	88.10	1	45,553	0.00%
2018/06/04	11	87.74	5	87.72	87.80	6	45,573	0.01%
2018/06/01	3	86.37	67	86.85	86.60	-64	45,724	-0.14%
2018/05/31	115	86.41	4	87.30	85.70	111	45,907	0.24%	大買/鉅額交易
2018/05/30	59	87.34	10	86.94	87.40	49	45,020	0.11%
2018/05/29	21	88.13	6	88.02	87.60	15	44,829	0.03%
2018/05/28	19	88.41	25	88.56	88.80	-6	44,821	-0.01%
2018/05/25	6	86.38	5	86.56	86.50	1	44,419	0.00%
2018/05/24	2	84.10	6	84.20	84.10	-4	44,188	-0.01%
2018/05/23	25	83.60	6	84.30	83.60	19	44,702	0.04%
2018/05/22	27	84.04	2	84.45	84.00	25	45,124	0.06%
2018/05/21	5	85.36	12	85.13	85.00	-7	45,700	-0.02%
2018/05/18	31	83.96	0	0.00	83.90	31	46,339	0.07%
2018/05/17	1	85.00	0	0.00	84.20	1	47,022	0.00%
2018/05/16	50	85.24	91	84.82	84.60	-41	47,215	-0.09%
2018/05/15	41	86.40	30	86.67	86.00	11	47,488	0.02%
2018/05/14	164	89.32	6	89.50	89.00	158	48,662	0.32%	大買/鉅額交易
2018/05/11	4	84.00	30	84.72	85.00	-26	47,388	-0.05%
2018/05/10	22	82.64	3	82.70	82.90	19	47,391	0.04%
2018/05/09	4	81.90	300	82.01	81.80	-296	47,644	-0.62%	大賣/鉅額交易
2018/05/08	0	0.00	6	82.10	82.60	-6	48,053	-0.01%
2018/05/07	28	81.61	14.6	81.16	81.60	13.4	48,209	0.03%
2018/05/04	0.1	80.70	23	80.61	80.40	-22.9	48,519	-0.05%
2018/05/03	58	80.29	30	80.80	80.10	28	48,855	0.06%
2018/05/02	6	82.70	0	0.00	81.80	6	48,950	0.01%
2018/04/30	6	82.73	6	82.38	82.90	0	49,029	0.00%
2018/04/27	0	0.00	7	81.23	81.50	-7	49,363	-0.01%
2018/04/26	4	80.93	0	0.00	80.60	4	49,915	0.01%
2018/04/25	16	80.02	3	79.70	80.40	13	50,957	0.03%
2018/04/24	40	81.76	82	80.90	80.60	-42	51,057	-0.08%
2018/04/23	55	83.20	1	83.20	83.00	54	50,484	0.11%
2018/04/20	3	84.07	2	84.30	84.00	1	50,371	0.00%
2018/04/19	120	84.40	6	84.17	85.00	114	50,547	0.23%	大買/鉅額交易
2018/04/18	99	85.02	177	86.68	84.80	-78	50,204	-0.16%	大賣/
2018/04/17	28	86.72	2	86.70	86.50	26	50,087	0.05%
2018/04/16	0	0.00	2	87.70	87.60	-2	50,333	0.00%
2018/04/13	3	87.07	0	0.00	87.00	3	50,506	0.01%
2018/04/12	20	86.99	3	86.83	86.80	17	50,851	0.03%
2018/04/11	106	87.79	2	88.50	87.30	104	51,181	0.20%	大買/鉅額交易
2018/04/10	59	87.36	0	0.00	87.00	59	51,411	0.11%
2018/04/09	5	86.82	1	87.80	87.40	4	51,757	0.01%
2018/04/03	14	87.27	1	87.30	87.20	13	51,281	0.03%
2018/04/02	160	88.53	4	88.40	88.10	156	50,921	0.31%	大買/鉅額交易
2018/03/31	38	88.96	1,087	89.56	88.50	-1,049	50,680	-2.07%	大賣/鉅額交易
2018/03/30	21	91.39	3	91.93	91.40	18	48,765	0.04%
2018/03/29	3	90.27	1	90.30	90.00	2	48,632	0.00%
2018/03/28	27	90.39	0	0.00	90.10	27	48,333	0.06%
2018/03/27	3	91.00	0	0.00	91.20	3	48,237	0.01%
2018/03/26	232	90.25	8.9	89.89	90.20	223.1	48,082	0.46%	大買/鉅額交易
2018/03/23	18	90.99	202	90.80	90.40	-184	48,202	-0.38%	大賣/鉅額交易
2018/03/22	1	92.60	2	92.80	92.80	-1	48,376	0.00%
2018/03/21	6	92.60	1	92.60	92.40	5	48,263	0.01%
2018/03/20	7	92.53	1.1	92.45	92.60	5.9	48,615	0.01%
2018/03/19	4	92.98	10	93.10	92.90	-6	48,662	-0.01%
2018/03/16	52	92.81	0	0.00	92.80	52	48,767	0.11%
2018/03/15	0	0.00	20	92.84	93.40	-20	48,424	-0.04%
2018/03/14	30	93.92	2	93.65	93.30	28	48,939	0.06%
2018/03/13	220	95.88	29	95.61	95.20	191	48,868	0.39%	大買/鉅額交易
2018/03/12	412.1	93.95	26	93.95	94.30	386.1	48,136	0.80%	大買/鉅額交易
2018/03/09	115	90.57	28	91.45	91.90	87	48,311	0.18%	大買/
2018/03/08	0	0.00	3	89.70	89.40	-3	48,434	-0.01%
2018/03/07	1	88.70	70	89.21	88.50	-69	48,600	-0.14%
2018/03/06	2	88.00	49	88.50	88.20	-47	49,225	-0.10%
2018/03/05	13	87.28	0	0.00	87.00	13	49,994	0.03%
2018/03/02	9	87.28	0	0.00	87.80	9	49,680	0.02%
2018/03/01	6	87.72	0	0.00	87.90	6	49,850	0.01%
2018/02/27	77	88.14	3	89.20	88.10	74	49,752	0.15%
2018/02/26	33	88.88	0	0.00	88.80	33	49,448	0.07%
2018/02/23	1	88.60	43	88.65	88.90	-42	49,325	-0.09%
2018/02/22	12.1	87.84	11	88.26	87.90	1.1	49,530	0.00%
2018/02/21	52	88.30	19	88.29	88.20	33	49,335	0.07%
2018/02/12	9	87.88	4	88.00	87.60	5	48,915	0.01%
2018/02/09	83	87.24	5	87.24	87.50	78	48,743	0.16%
2018/02/08	20	89.55	0	0.00	89.00	20	48,453	0.04%
2018/02/07	110	90.53	105	90.13	90.00	5	49,905	0.01%	大買/大賣/
2018/02/06	36	89.89	5	89.14	89.20	31	49,153	0.06%
2018/02/05	11	93.00	1	92.80	92.80	10	47,142	0.02%
2018/02/02	6	94.58	8	95.20	95.20	-2	47,140	0.00%
2018/02/01	7	93.61	202	92.83	93.50	-195	47,024	-0.41%	大賣/鉅額交易
2018/01/31	310.1	92.18	101	92.90	92.20	209.1	46,756	0.45%	大買/大賣/鉅額交易
2018/01/30	10	93.99	6	94.25	93.60	4	46,299	0.01%
2018/01/29	8	94.93	0	0.00	94.70	8	46,043	0.02%
2018/01/26	1	95.30	0	0.00	95.40	1	45,847	0.00%
2018/01/25	17	95.84	0	0.00	95.40	17	45,486	0.04%
2018/01/24	2	95.90	5	96.04	95.90	-3	44,848	-0.01%
2018/01/23	5	95.94	4	96.23	96.90	1	44,696	0.00%
2018/01/22	56	96.69	50	97.00	96.60	6	44,513	0.01%
2018/01/19	31	96.72	102	95.32	96.90	-71	43,848	-0.16%	大賣/
2018/01/18	67	94.21	70	94.56	93.80	-3	42,486	-0.01%
2018/01/17	1	92.70	1	93.40	93.40	0	42,043	0.00%
2018/01/16	51	93.15	1	93.10	93.40	50	41,887	0.12%
2018/01/15	3	93.10	16	93.10	93.30	-13	41,766	-0.03%
2018/01/12	0	0.00	5	91.80	91.80	-5	41,540	-0.01%
2018/01/11	4	91.25	4	91.70	91.40	0	41,459	0.00%
2018/01/10	22	90.85	0	0.00	90.80	22	40,939	0.05%
2018/01/09	28	91.81	9	92.20	91.80	19	40,640	0.05%
2018/01/08	38	92.06	3	91.80	91.80	35	40,616	0.09%
2018/01/05	109.4	92.12	7	92.90	93.00	102.4	40,275	0.25%	大買/鉅額交易
2018/01/04	129	93.21	10	93.52	92.60	119	39,996	0.30%	大買/鉅額交易
2018/01/03	13	94.32	0	0.00	94.00	13	39,819	0.03%
2018/01/02	1	95.60	0	0.00	95.00	1	39,215	0.00%