鴻海 (2317)-福勝券商分點個股進出

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
202.5
漲跌
▼3.5
漲幅
-1.70%
成交量
49,070張
產業
上市其他電子類股
6204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－福勝券商分點個股進出

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

福勝券商分點個股進出
福勝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
2024/11/21	35.2	203.10	1	203.00	202.50	34.2	65,000	0.05%
2024/11/20	7	206.07	13.2	205.79	206.00	-6.2	65,385	-0.01%
2024/11/19	31.8	202.78	12.2	203.59	203.50	19.6	65,849	0.03%
2024/11/18	80.5	203.78	20	203.95	202.50	60.5	66,210	0.09%
2024/11/15	42.9	209.21	24.3	208.06	207.00	18.6	66,169	0.03%
2024/11/14	48.9	211.74	16	212.34	211.50	32.9	65,720	0.05%
2024/11/13	33.7	214.12	9	214.33	214.50	24.7	65,927	0.04%
2024/11/12	23.9	215.38	15.7	216.50	214.00	8.2	66,646	0.01%
2024/11/11	6	218.67	16.1	218.59	220.00	-10.1	67,372	-0.01%
2024/11/08	3.3	218.61	26.6	218.78	218.00	-23.3	68,533	-0.03%
2024/11/07	12.1	217.38	31.5	217.22	217.00	-19.4	69,919	-0.03%
2024/11/06	17	214.59	13	215.46	213.50	4	71,518	0.01%
2024/11/05	8.3	214.29	29.6	213.58	214.00	-21.3	73,247	-0.03%
2024/11/04	12.2	211.80	19.2	212.81	214.00	-7	77,681	-0.01%
2024/11/01	33.5	205.70	15	206.77	208.00	18.5	80,548	0.02%
2024/10/30	18.3	212.45	23	212.28	211.50	-4.8	81,929	-0.01%
2024/10/29	55.9	209.64	35.2	210.25	209.50	20.7	81,977	0.03%
2024/10/28	50	217.44	51	216.89	215.00	-1	81,834	0.00%
2024/10/25	17	213.59	20.2	213.92	216.00	-3.2	81,192	0.00%
2024/10/24	24.7	212.06	37.1	211.72	211.50	-12.4	81,356	-0.02%
2024/10/23	35.8	214.86	2.5	215.00	216.00	33.4	81,746	0.04%
2024/10/22	7.2	214.51	26.5	214.32	215.50	-19.3	82,294	-0.02%
2024/10/21	5.8	210.43	8.3	211.17	210.00	-2.5	83,469	0.00%
2024/10/18	36	209.46	31	209.48	207.50	5.1	83,998	0.01%
2024/10/17	11.1	206.77	27	207.06	208.50	-15.9	84,516	-0.02%
2024/10/16	16.3	206.42	37.6	204.94	205.00	-21.4	84,684	-0.03%
2024/10/15	16	204.47	57.5	205.20	207.00	-41.5	84,454	-0.05%
2024/10/14	4.9	198.34	4.1	197.77	199.00	0.9	83,225	0.00%
2024/10/11	31	200.50	27.1	200.17	200.00	3.9	84,917	0.00%
2024/10/09	13	197.73	51.1	198.38	199.00	-38.1	84,841	-0.04%
2024/10/08	49.5	195.53	26	196.35	194.00	23.5	84,628	0.03%
2024/10/07	29.2	196.66	18.7	196.53	197.50	10.5	86,026	0.01%
2024/10/04	16.8	194.76	63.4	193.49	194.00	-46.6	86,540	-0.05%
2024/10/01	7	187.14	1	187.50	187.00	6	85,357	0.01%
2024/09/30	5.3	189.22	19.3	189.39	187.50	-14	86,645	-0.02%
2024/09/27	30.2	191.86	38.8	191.54	191.00	-8.6	86,879	-0.01%
2024/09/26	22	189.89	34.1	190.28	189.50	-12.1	88,138	-0.01%
2024/09/25	9.7	189.12	91.6	188.90	188.50	-81.9	88,278	-0.09%
2024/09/24	11	182.41	42.2	181.44	183.00	-31.2	87,589	-0.04%
2024/09/23	7	178.86	21.2	179.85	180.00	-14.2	88,056	-0.02%
2024/09/20	10.3	180.13	36.8	180.03	177.00	-26.5	89,343	-0.03%
2024/09/19	16.1	175.50	13	176.42	176.50	3.1	89,933	0.00%
2024/09/18	80.7	176.03	5	174.10	174.00	75.7	90,975	0.08%
2024/09/16	14	177.11	23.2	180.36	181.00	-9.2	92,423	-0.01%
2024/09/13	1.3	175.62	5	177.20	176.00	-3.7	94,482	0.00%
2024/09/12	26	175.81	60.3	176.16	177.50	-34.3	96,794	-0.04%
2024/09/11	8.6	170.20	48	170.83	169.50	-39.4	97,425	-0.04%
2024/09/10	60.5	169.31	37	171.38	169.00	23.5	98,440	0.02%
2024/09/09	98.7	171.91	182.2	172.50	172.00	-83.5	98,999	-0.08%	大賣/
2024/09/06	20	175.97	20	176.28	176.50	-0.1	100,326	0.00%
2024/09/05	55.2	177.57	18	177.56	175.00	37.2	101,765	0.04%
2024/09/04	55.3	175.93	39	177.06	179.50	16.3	101,899	0.02%
2024/09/03	7	185.79	26	185.96	185.00	-19	100,741	-0.02%
2024/09/02	37.5	182.65	11	185.23	183.00	26.5	101,914	0.03%
2024/08/30	8.6	184.19	25	184.62	184.50	-16.4	103,273	-0.02%
2024/08/29	27.5	182.21	23.1	183.38	184.50	4.4	104,122	0.00%
2024/08/28	10.1	182.27	41.3	183.57	185.50	-31.1	104,648	-0.03%
2024/08/27	36.9	179.61	5	180.40	180.50	31.9	106,103	0.03%
2024/08/26	8.6	181.77	35.1	183.39	182.00	-26.5	106,949	-0.02%
2024/08/23	72.2	177.73	27	176.51	180.00	45.1	107,498	0.04%
2024/08/22	45.6	180.29	7	180.57	179.50	38.6	107,809	0.04%
2024/08/21	27.7	183.68	8.1	183.51	183.50	19.6	108,503	0.02%
2024/08/20	31.4	189.06	9.2	188.28	186.50	22.2	108,463	0.02%
2024/08/19	23.1	186.18	33.1	186.79	187.00	-10	108,510	-0.01%
2024/08/16	10	185.05	34.3	185.28	184.00	-24.3	108,475	-0.02%
2024/08/15	55.7	182.63	16.4	182.74	181.00	39.3	108,044	0.04%
2024/08/14	24.3	185.21	69.2	185.11	185.50	-45	107,885	-0.04%
2024/08/13	38.3	180.82	28.1	180.27	181.00	10.2	107,715	0.01%
2024/08/12	32	176.39	42.1	176.20	176.00	-10.1	108,358	-0.01%
2024/08/09	23.5	169.82	51.2	170.53	168.50	-27.7	109,102	-0.03%
2024/08/08	98.2	163.83	42.2	164.65	163.50	56	108,889	0.05%
2024/08/07	113.2	171.96	25.3	171.71	170.50	88	107,321	0.08%	大買/
2024/08/06	113.5	167.98	65.2	169.98	167.50	48.4	105,884	0.05%	大買/
2024/08/05	145.9	169.14	49.8	170.13	168.00	96.1	102,629	0.09%	大買/
2024/08/02	134.4	190.42	37	191.70	186.50	97.4	100,061	0.10%	大買/
2024/08/01	54.6	204.25	14	203.18	202.50	40.6	99,293	0.04%
2024/07/31	51	198.87	68.2	198.95	198.00	-17.2	101,079	-0.02%
2024/07/30	49.1	195.15	26.5	191.98	196.00	22.6	100,915	0.02%
2024/07/29	39.2	194.62	39.5	193.44	193.00	-0.3	101,111	0.00%
2024/07/26	61.3	191.97	57.4	190.80	192.00	3.9	101,334	0.00%
2024/07/23	34.1	200.18	34.8	200.27	201.50	-0.7	101,273	0.00%
2024/07/22	43.6	193.70	79	194.14	192.50	-35.3	101,525	-0.03%
2024/07/19	60.5	201.66	45.2	201.65	204.00	15.3	100,691	0.02%
2024/07/18	102.6	204.61	5.2	204.42	204.00	97.4	102,383	0.10%	大買/
2024/07/17	25.4	213.31	23.6	213.73	212.00	1.8	101,305	0.00%
2024/07/16	39.6	214.18	11	214.23	213.00	28.6	101,241	0.03%
2024/07/15	45.7	216.66	7.6	216.80	216.50	38.1	102,079	0.04%
2024/07/12	107	217.01	83	216.35	216.00	24	102,453	0.02%	大買/
2024/07/11	14.3	225.22	7.4	226.52	225.50	6.9	101,909	0.01%
2024/07/10	50.4	223.58	8.1	222.90	223.50	42.3	103,744	0.04%
2024/07/09	43.5	227.21	25.7	226.81	225.50	17.8	104,436	0.02%
2024/07/08	16.8	222.14	45.3	224.37	226.50	-28.5	104,093	-0.03%
2024/07/05	15.5	213.91	17	214.44	214.50	-1.5	105,052	0.00%
2024/07/04	5.8	213.03	67.3	211.95	214.50	-61.5	105,962	-0.06%
2024/07/03	28.1	204.72	46.1	205.97	203.00	-18	105,809	-0.02%
2024/07/02	89.7	206.92	17.1	206.61	204.50	72.6	106,349	0.07%
2024/07/01	21.4	215.83	11	215.86	216.00	10.4	106,325	0.01%
2024/06/28	15.7	214.58	6.8	214.57	214.00	8.8	108,067	0.01%
2024/06/27	9.3	211.66	73	211.32	212.50	-63.7	108,103	-0.06%
2024/06/26	22	211.76	15.2	211.95	210.00	6.9	109,229	0.01%
2024/06/25	26.3	206.85	41.1	205.52	211.00	-14.8	110,700	-0.01%
2024/06/24	35.8	206.56	15.8	206.35	206.00	20.1	111,189	0.02%
2024/06/21	45.2	213.16	34.9	213.54	212.00	10.3	112,462	0.01%
2024/06/20	26.2	211.43	50.8	212.51	217.50	-24.5	112,162	-0.02%
2024/06/19	49.7	204.20	63.5	205.63	203.00	-13.8	113,142	-0.01%
2024/06/18	25.5	198.77	27.5	198.95	198.50	-1.9	113,310	0.00%
2024/06/17	64.1	197.62	21	198.05	200.00	43	115,217	0.04%
2024/06/14	32.8	195.95	65.7	196.19	198.00	-32.8	116,569	-0.03%
2024/06/13	33.2	190.90	27.8	192.19	192.00	5.5	118,495	0.00%
2024/06/12	20.1	184.70	81.3	185.34	187.50	-61.2	122,764	-0.05%
2024/06/11	43	179.84	30	179.85	180.50	13	123,876	0.01%
2024/06/07	24.1	177.40	5	177.70	177.50	19.1	128,123	0.01%
2024/06/06	46.2	178.83	30	181.60	177.50	16.2	132,975	0.01%
2024/06/05	35.3	174.27	61.2	176.15	175.50	-25.9	133,281	-0.02%
2024/06/04	75.8	172.51	15.2	171.21	171.00	60.6	132,468	0.05%
2024/06/03	28.4	176.69	19	177.10	176.50	9.5	131,562	0.01%
2024/05/31	63.7	175.11	14	175.68	172.00	49.7	130,748	0.04%
2024/05/30	19	177.56	27	177.20	176.50	-8	129,554	-0.01%
2024/05/29	37.5	181.91	15.4	182.08	180.50	22.1	130,014	0.02%
2024/05/28	21.3	184.79	20.3	184.83	185.50	1	129,230	0.00%
2024/05/27	28.2	183.86	74.7	183.71	185.00	-46.5	128,741	-0.04%
2024/05/24	7	173.29	43.1	174.79	176.00	-36.1	127,321	-0.03%
2024/05/23	19.1	171.03	52.2	172.38	173.00	-33.1	126,500	-0.03%
2024/05/22	13.1	168.02	21	167.86	169.00	-7.9	125,395	-0.01%
2024/05/21	11.6	166.40	5	166.60	166.00	6.6	124,802	0.01%
2024/05/20	31.3	167.67	7	168.00	167.50	24.3	124,336	0.02%
2024/05/17	76.4	169.87	19	169.21	170.00	57.4	123,763	0.05%
2024/05/16	30	174.17	51	175.36	171.50	-21	122,712	-0.02%
2024/05/15	42.1	169.20	33	171.39	170.50	9.1	120,759	0.01%
2024/05/14	30.5	170.81	27.4	172.27	172.00	3	118,632	0.00%
2024/05/13	29	171.47	12.1	171.33	169.50	16.9	116,850	0.01%
2024/05/10	28.1	169.39	13.8	169.46	169.50	14.3	115,830	0.01%
2024/05/09	22.2	173.00	36.2	172.87	170.50	-14.1	114,664	-0.01%
2024/05/08	9.1	170.12	8.2	169.91	169.50	0.9	113,075	0.00%
2024/05/07	76.6	169.12	22.9	168.79	169.50	53.7	112,117	0.05%
2024/05/06	20.1	165.86	277.9	165.71	167.50	-257.9	110,314	-0.23%	大賣/鉅額交易
2024/05/03	7.7	156.97	15	157.53	156.00	-7.3	107,787	-0.01%
2024/05/02	20.1	153.15	32	153.52	154.00	-11.9	107,073	-0.01%
2024/04/30	20.8	157.27	10	156.65	156.00	10.8	106,176	0.01%
2024/04/29	26.2	158.95	74.2	158.86	158.50	-48	105,289	-0.05%
2024/04/26	11.2	156.48	76.7	156.81	155.00	-65.5	104,036	-0.06%
2024/04/25	31	152.63	29	153.03	151.50	2	102,659	0.00%
2024/04/24	35.3	152.10	69	152.51	156.00	-33.8	101,157	-0.03%
2024/04/23	12.6	144.72	10	144.85	144.00	2.6	98,752	0.00%
2024/04/22	14.5	143.15	9.6	143.57	143.00	4.9	98,059	0.00%
2024/04/19	80	142.03	45	142.66	143.00	35	97,247	0.04%
2024/04/18	41.2	147.70	9.6	146.91	148.00	31.6	95,526	0.03%
2024/04/17	70.4	144.34	139.5	146.00	146.50	-69.1	94,851	-0.07%	大賣/
2024/04/16	111.7	140.01	62.6	140.12	141.00	49.1	93,480	0.05%	大買/
2024/04/15	35	146.28	13	146.50	146.00	22	90,976	0.02%
2024/04/12	17.6	150.74	28.3	152.51	150.50	-10.7	89,690	-0.01%
2024/04/11	66.1	150.12	66	150.91	150.00	0.1	87,961	0.00%
2024/04/10	94.7	155.49	25.1	155.13	154.50	69.6	85,355	0.08%
2024/04/09	77.4	157.63	52	157.71	158.00	25.4	84,044	0.03%
2024/04/08	11.7	157.62	11.3	158.04	158.00	0.4	82,682	0.00%
2024/04/03	139.3	156.63	73.5	157.60	159.00	65.8	81,311	0.08%	大買/
2024/04/02	103.3	154.82	91.9	155.69	159.00	11.4	79,344	0.01%	大買/
2024/04/01	16.4	151.32	117.2	151.72	150.50	-100.8	76,692	-0.13%	大賣/
2024/03/29	246.1	153.58	101.1	151.11	150.00	145	75,560	0.19%	大買/大賣/鉅額交易
2024/03/28	127	154.19	151.6	153.54	155.50	-24.6	73,210	-0.03%	大買/大賣/
2024/03/27	89	145.86	100.3	147.23	148.50	-11.3	70,339	-0.02%
2024/03/26	193.1	143.65	38.4	142.33	142.00	154.7	68,483	0.23%	大買/鉅額交易
2024/03/25	42.1	144.96	44.2	145.95	145.50	-2.1	66,381	0.00%
2024/03/22	56	144.45	191	145.48	145.50	-135	64,505	-0.21%	大賣/鉅額交易
2024/03/21	26.9	142.73	131.8	142.47	142.50	-104.9	61,032	-0.17%	大賣/鉅額交易
2024/03/20	38.8	138.45	113	139.32	138.00	-74.2	58,649	-0.13%	大賣/
2024/03/19	70	133.37	133.5	133.50	136.00	-63.5	55,781	-0.11%	大賣/
2024/03/18	140.3	134.33	230.1	134.12	136.00	-89.7	53,182	-0.17%	大買/大賣/
2024/03/15	96.4	131.05	422.5	130.70	132.00	-326.1	49,532	-0.66%	大賣/鉅額交易
2024/03/14	22	119.43	73.4	119.89	121.00	-51.4	43,236	-0.12%
2024/03/13	72.1	120.60	288.3	120.55	120.50	-216.2	40,314	-0.54%	大賣/鉅額交易
2024/03/12	19	116.32	688.1	116.91	119.00	-669.1	34,910	-1.92%	大賣/鉅額交易
2024/03/11	24	110.48	76.2	108.77	109.50	-52.2	29,389	-0.18%
2024/03/08	83.3	105.84	77	107.23	105.00	6.3	27,431	0.02%
2024/03/07	4	107.75	121.6	107.89	107.50	-117.6	26,533	-0.44%	大賣/鉅額交易
2024/03/06	18.5	106.24	86	106.47	106.50	-67.5	26,183	-0.26%
2024/03/05	22	106.86	18	107.39	106.50	4	26,190	0.02%
2024/03/04	3	105.17	106.2	105.39	106.50	-103.2	25,463	-0.41%	大賣/鉅額交易
2024/03/01	2.3	102.50	0	0.00	102.00	2.3	24,125	0.01%
2024/02/29	0	0.00	22	103.05	103.00	-22	24,041	-0.09%
2024/02/27	33.3	103.05	13	103.69	103.50	20.3	23,750	0.09%
2024/02/26	7	103.07	22.8	103.11	103.50	-15.8	23,649	-0.07%
2024/02/23	0.3	103.50	3	103.00	103.00	-2.8	23,790	-0.01%
2024/02/22	2	103.50	6.3	103.40	103.50	-4.3	24,119	-0.02%
2024/02/21	0	0.00	5	103.30	103.00	-5	24,289	-0.02%
2024/02/20	3	103.17	12	104.29	103.50	-9	24,762	-0.04%
2024/02/19	8	102.06	6	102.92	103.00	2	24,617	0.01%
2024/02/16	14.3	101.01	2	101.00	101.50	12.3	25,053	0.05%
2024/02/15	4.1	101.50	36	101.49	101.00	-31.9	25,287	-0.13%
2024/02/05	15.1	101.83	11	101.45	101.50	4.1	25,125	0.02%
2024/02/02	8	102.00	4.1	102.00	102.00	3.9	25,105	0.02%
2024/02/01	0	0.00	5.8	102.50	103.00	-5.8	25,344	-0.02%
2024/01/31	1	102.00	17	102.03	102.50	-16	25,428	-0.06%
2024/01/30	12	102.50	9	102.06	102.00	3	25,581	0.01%
2024/01/29	1	102.50	21	102.60	102.50	-20	25,927	-0.08%
2024/01/26	11	102.59	34	102.79	102.50	-23	26,364	-0.09%
2024/01/25	2	101.50	8	101.75	102.00	-6	26,353	-0.02%
2024/01/24	0	0.00	3	100.50	100.50	-3	26,387	-0.01%
2024/01/23	0.2	100.50	5.2	100.89	101.00	-5.1	27,103	-0.02%
2024/01/22	25	100.01	14	100.00	99.90	11	29,035	0.04%
2024/01/19	0.2	100.50	2	100.25	100.50	-1.8	29,204	-0.01%
2024/01/18	9	99.42	19	99.56	99.90	-10	29,563	-0.03%
2024/01/17	19.2	99.19	5	98.74	98.60	14.2	29,936	0.05%
2024/01/16	11	100.07	2	100.00	100.00	9	30,976	0.03%
2024/01/15	31.5	100.38	3.8	100.37	100.00	27.7	31,922	0.09%
2024/01/12	16.1	100.53	9	100.50	100.50	7.1	32,081	0.02%
2024/01/11	19	100.30	0	0.00	100.50	19	32,209	0.06%
2024/01/10	9.2	100.72	0	0.00	100.00	9.2	32,083	0.03%
2024/01/09	27	101.22	0	0.00	101.00	27	31,963	0.08%
2024/01/08	6	102.67	15	102.90	101.50	-9	31,828	-0.03%
2024/01/05	0.1	104.00	0	0.00	104.00	0.1	31,693	0.00%
2024/01/04	1	104.50	0	0.00	104.00	1	31,937	0.00%
2024/01/03	1	104.50	9	104.28	104.50	-8	32,154	-0.02%
2024/01/02	0	0.00	14.9	104.88	105.00	-14.9	32,305	-0.05%
2023/12/29	24	104.00	7	104.29	104.50	17	32,250	0.05%
2023/12/28	1	103.50	8	104.00	104.00	-7	32,274	-0.02%
2023/12/27	0	0.00	16	103.50	103.50	-16	32,180	-0.05%
2023/12/26	1	104.00	18	103.50	104.00	-17	32,097	-0.05%
2023/12/25	1	103.50	0	0.00	103.50	1	32,284	0.00%
2023/12/22	1.1	103.50	2.7	103.13	103.50	-1.6	32,363	0.00%
2023/12/21	26	103.06	3	103.50	103.50	23	32,468	0.07%
2023/12/20	1	103.50	59.1	103.46	104.50	-58.1	32,160	-0.18%
2023/12/19	50	101.50	2.3	102.22	102.50	47.7	31,507	0.15%
2023/12/18	7.8	101.50	9.8	101.60	102.00	-2	31,329	-0.01%
2023/12/15	17.4	101.50	1.2	101.50	101.50	16.2	31,177	0.05%
2023/12/14	5	101.50	3	101.83	102.00	2	30,726	0.01%
2023/12/13	2.3	100.93	6	100.58	101.00	-3.7	30,500	-0.01%
2023/12/11	7	100.86	1.6	100.69	101.00	5.4	30,769	0.02%
2023/12/08	2	101.25	1	101.50	101.50	1	30,658	0.00%
2023/12/07	0	0.00	1	100.50	101.00	-1	30,887	0.00%
2023/12/06	7	101.29	1.3	101.46	101.00	5.7	30,950	0.02%
2023/12/05	1.5	101.00	9	100.78	101.00	-7.5	30,895	-0.02%
2023/12/04	2	100.50	1.5	100.84	101.00	0.5	30,773	0.00%
2023/12/01	10.1	100.75	0	0.00	100.50	10.1	30,811	0.03%
2023/11/30	1	102.00	0	0.00	101.50	1	30,592	0.00%
2023/11/29	3.1	102.50	1	102.50	102.00	2.1	30,267	0.01%
2023/11/28	0	0.00	5	102.60	102.50	-5	29,970	-0.02%
2023/11/27	5.5	102.65	3	101.83	101.50	2.5	30,482	0.01%
2023/11/24	9.2	101.72	1	102.00	101.50	8.2	30,442	0.03%
2023/11/22	10.2	103.39	1.5	102.84	102.00	8.7	31,063	0.03%
2023/11/21	1	102.00	14	102.39	102.50	-13	30,942	-0.04%
2023/11/20	37	101.27	1	101.00	101.00	36	31,170	0.12%
2023/11/17	1	102.00	17	103.00	102.50	-16	30,949	-0.05%
2023/11/16	6.2	100.92	5.1	100.99	101.00	1.1	30,387	0.00%
2023/11/15	23.2	100.51	7	100.23	100.50	16.2	30,054	0.05%
2023/11/14	11	100.50	40.5	99.73	100.00	-29.5	29,488	-0.10%
2023/11/13	0.2	97.70	8	97.89	97.70	-7.8	29,120	-0.03%
2023/11/10	9.5	97.15	12	97.07	97.20	-2.5	29,544	-0.01%
2023/11/09	18.1	97.86	21	98.05	97.90	-2.9	30,337	-0.01%
2023/11/08	1.1	97.00	9	96.82	97.00	-7.9	30,321	-0.03%
2023/11/07	11.1	95.79	0.3	96.20	96.10	10.8	30,373	0.04%
2023/11/06	26	96.57	15	97.09	96.40	11	30,281	0.04%
2023/11/03	16.3	95.64	5.9	95.64	95.80	10.4	29,982	0.03%
2023/11/02	2.3	96.90	2	96.95	97.00	0.3	29,758	0.00%
2023/11/01	14.7	95.84	13	95.92	95.60	1.7	30,097	0.01%
2023/10/31	36.5	96.19	11.2	96.23	96.50	25.3	30,309	0.08%
2023/10/30	102.1	95.29	19	96.25	94.50	83.1	29,933	0.28%	大買/
2023/10/27	23.4	98.33	2	98.50	98.20	21.4	28,083	0.08%
2023/10/26	15	98.45	2.2	98.54	98.50	12.8	28,036	0.05%
2023/10/25	10.4	99.05	18.3	99.13	99.00	-7.9	27,773	-0.03%
2023/10/24	58.2	98.40	80.3	98.42	98.30	-22.1	27,620	-0.08%
2023/10/23	72.5	100.63	221	100.50	100.50	-148.5	26,288	-0.56%	大賣/鉅額交易
2023/10/20	7	103.57	4	104.00	103.50	3	25,919	0.01%
2023/10/19	29	103.88	4	104.00	103.50	25	25,714	0.10%
2023/10/18	13.1	106.38	3	105.83	105.50	10.1	25,514	0.04%
2023/10/17	20	107.18	3	106.67	106.50	17	25,614	0.07%
2023/10/16	1	107.00	0	0.00	107.00	1	26,265	0.00%
2023/10/13	0	0.00	13.1	107.19	107.50	-13.1	26,851	-0.05%
2023/10/12	1	106.00	30	106.92	107.00	-29	27,096	-0.11%
2023/10/11	3	106.00	16.4	106.06	106.00	-13.4	27,348	-0.05%
2023/10/06	0	0.00	7	105.00	105.50	-7	27,369	-0.03%
2023/10/05	4	103.13	0.2	103.50	103.50	3.8	27,528	0.01%
2023/10/04	19.2	102.90	6	102.50	103.00	13.2	27,645	0.05%
2023/10/03	3	104.17	0	0.00	104.00	3	27,599	0.01%
2023/10/02	7.3	104.98	2.1	104.52	104.50	5.2	27,816	0.02%
2023/09/28	26.4	103.54	5	103.60	104.00	21.4	28,735	0.07%
2023/09/27	10.1	103.90	0	0.00	104.00	10.1	29,226	0.03%
2023/09/26	17.4	104.37	2.7	104.14	104.00	14.7	30,286	0.05%
2023/09/25	4	105.13	2	105.25	105.50	2	31,242	0.01%
2023/09/22	8	105.00	10	105.00	105.00	-2	31,773	-0.01%
2023/09/21	17.1	105.50	2	105.25	105.00	15.1	32,181	0.05%
2023/09/20	8	106.44	1	106.50	106.00	7	32,555	0.02%
2023/09/19	4	106.88	0.2	107.00	106.50	3.9	33,360	0.01%
2023/09/18	9	106.06	3	105.67	106.50	6	34,796	0.02%
2023/09/15	9	106.06	15	106.50	106.00	-6	35,058	-0.02%
2023/09/14	31.4	106.50	0	0.00	106.50	31.4	34,962	0.09%
2023/09/13	6.1	106.49	6	105.50	106.00	0.1	35,116	0.00%
2023/09/12	1	106.50	14.3	107.00	107.50	-13.3	35,594	-0.04%
2023/09/11	14	105.04	1	105.00	105.00	13	35,679	0.04%
2023/09/08	1.3	105.12	1	105.00	106.00	0.3	35,975	0.00%
2023/09/07	10.2	105.51	0	0.00	105.50	10.2	36,936	0.03%
2023/09/06	10	106.20	2	106.25	106.00	8	38,325	0.02%
2023/09/05	3	106.50	0	0.00	107.00	3	38,319	0.01%
2023/09/01	1	106.50	1.9	107.27	107.50	-0.9	38,403	0.00%
2023/08/31	6	105.92	4	106.25	106.50	2	38,772	0.01%
2023/08/30	2.2	106.45	49.1	106.41	106.00	-46.9	38,234	-0.12%
2023/08/29	35.2	105.84	8	105.69	106.00	27.2	38,783	0.07%
2023/08/28	11	108.50	1	108.50	108.00	10	38,485	0.03%
2023/08/25	4	108.38	3	108.17	108.00	1	39,185	0.00%
2023/08/24	2.6	109.12	25	109.42	109.50	-22.4	40,302	-0.06%
2023/08/23	1	107.00	6	106.67	106.50	-5	40,756	-0.01%
2023/08/22	0	0.00	8	106.50	106.50	-8	41,061	-0.02%
2023/08/21	0	0.00	4	106.00	106.00	-4	41,271	-0.01%
2023/08/18	3	106.50	2.5	105.90	106.00	0.5	41,354	0.00%
2023/08/17	2.4	106.50	10	106.35	106.50	-7.6	41,432	-0.02%
2023/08/16	19.4	105.87	12	106.00	105.50	7.4	41,323	0.02%
2023/08/15	35.4	107.91	27	107.11	107.00	8.4	41,146	0.02%
2023/08/14	2	110.00	7	109.50	110.00	-5	40,542	-0.01%
2023/08/11	19.2	108.64	3	109.00	108.50	16.2	40,690	0.04%
2023/08/10	31	109.50	6	110.00	110.00	25	41,012	0.06%
2023/08/09	0	0.00	4	111.00	110.50	-4	41,109	-0.01%
2023/08/08	1	110.50	2	110.50	110.50	-1	41,947	0.00%
2023/08/07	10.1	110.65	5	111.80	109.50	5.1	41,823	0.01%
2023/08/04	1.3	110.38	67.5	110.09	111.00	-66.2	41,358	-0.16%
2023/08/02	43.3	108.52	0.8	108.50	108.00	42.4	41,384	0.10%
2023/08/01	2.2	110.00	14	109.71	110.50	-11.8	40,993	-0.03%
2023/07/31	22.2	110.04	9	109.61	108.50	13.2	40,803	0.03%
2023/07/28	26	109.94	6	110.00	109.50	20	40,510	0.05%
2023/07/27	3.2	110.66	3	112.33	110.50	0.2	40,589	0.00%
2023/07/26	8	111.50	14	111.57	111.50	-6	40,899	-0.01%
2023/07/25	12.2	111.38	42.1	110.61	112.00	-29.9	40,721	-0.07%
2023/07/24	2	108.50	11	108.05	108.00	-9	39,989	-0.02%
2023/07/21	12	107.08	19	107.50	107.50	-7	40,226	-0.02%
2023/07/20	9	107.89	2	107.50	108.00	7	40,260	0.02%
2023/07/19	37	109.77	6	109.83	108.50	31	40,018	0.08%
2023/07/18	6.2	112.06	57.4	111.99	112.00	-51.2	39,654	-0.13%
2023/07/17	8	110.25	25	110.14	110.50	-17	39,110	-0.04%
2023/07/14	2	108.50	24.3	108.28	109.50	-22.3	38,735	-0.06%
2023/07/13	3	108.00	3	108.17	107.00	0	38,284	0.00%
2023/07/12	1	107.00	6	106.92	107.50	-5	38,042	-0.01%
2023/07/11	5.1	105.00	2	105.00	105.00	3.1	37,842	0.01%
2023/07/10	12.1	105.41	1	106.00	104.50	11.1	37,828	0.03%
2023/07/07	10.3	104.93	0	0.00	105.50	10.3	37,756	0.03%
2023/07/06	37.4	106.01	6	106.25	105.50	31.4	37,732	0.08%
2023/07/05	51.8	108.52	5	108.70	108.50	46.8	36,789	0.13%
2023/07/04	43.7	110.61	5	110.40	110.00	38.7	36,139	0.11%
2023/07/03	39	114.49	18.1	114.83	115.00	20.9	35,462	0.06%
2023/06/30	31.1	112.40	7	112.57	113.00	24.1	34,309	0.07%
2023/06/29	27	113.98	2	114.75	113.00	25	33,829	0.07%
2023/06/28	22	115.02	16	115.16	115.00	6	33,522	0.02%
2023/06/27	61	114.73	30.4	114.89	114.00	30.6	33,179	0.09%
2023/06/26	9	115.56	28.2	115.27	115.50	-19.2	32,601	-0.06%
2023/06/21	2	112.50	9	112.94	113.00	-7	32,082	-0.02%
2023/06/20	0	0.00	7.6	112.37	112.50	-7.6	32,028	-0.02%
2023/06/19	9	112.39	11.6	112.00	112.50	-2.6	31,892	-0.01%
2023/06/16	15.2	111.70	23.8	111.75	111.00	-8.6	31,825	-0.03%
2023/06/15	7	111.50	3	111.83	111.50	4	31,398	0.01%
2023/06/14	7.2	112.07	19	112.58	112.50	-11.8	31,855	-0.04%
2023/06/13	39.3	112.72	53.2	112.47	112.50	-13.9	31,723	-0.04%
2023/06/12	15.4	110.55	69	110.14	110.50	-53.6	30,901	-0.17%
2023/06/09	2	108.00	0	0.00	108.00	2	29,760	0.01%
2023/06/08	1.3	107.15	12	107.08	107.00	-10.7	29,876	-0.04%
2023/06/07	2.1	107.76	12	107.92	108.00	-9.9	30,051	-0.03%
2023/06/06	47.1	106.36	8	107.00	107.00	39.1	30,703	0.13%
2023/06/05	13.7	107.64	6	107.50	107.50	7.7	30,622	0.03%
2023/06/02	9	108.56	48	108.36	108.00	-39	31,419	-0.12%
2023/06/01	6	107.00	16	107.31	108.00	-10	31,156	-0.03%
2023/05/31	5	106.80	11.5	106.54	106.50	-6.5	30,871	-0.02%
2023/05/30	12	107.29	58.7	106.93	107.00	-46.7	30,356	-0.15%
2023/05/29	0	0.00	32	104.56	105.50	-32	29,635	-0.11%
2023/05/26	6	102.17	12	102.42	102.50	-6	29,233	-0.02%
2023/05/25	2	102.75	0	0.00	102.50	2	28,999	0.01%
2023/05/24	5	102.80	1	103.00	103.00	4	28,936	0.01%
2023/05/23	8	102.94	53	102.50	102.50	-45	28,904	-0.16%
2023/05/22	8	102.81	0	0.00	103.00	8	28,907	0.03%
2023/05/19	9.1	102.77	21	102.50	103.00	-11.9	29,083	-0.04%
2023/05/18	0	0.00	2	103.00	103.00	-2	29,193	-0.01%
2023/05/17	14	102.21	0.2	102.50	102.50	13.8	29,333	0.05%
2023/05/16	26.1	102.44	4	102.50	102.00	22.1	28,993	0.08%
2023/05/15	13.1	102.00	45	102.01	102.00	-31.9	28,601	-0.11%
2023/05/12	6	105.33	3	105.67	102.50	3	28,557	0.01%
2023/05/11	6	105.33	3	105.67	105.00	3	27,867	0.01%
2023/05/10	1	106.50	8	106.19	106.50	-7	27,910	-0.03%
2023/05/09	44	106.05	12	106.25	106.50	32	28,140	0.11%
2023/05/08	2	105.50	10	105.00	105.00	-8	28,301	-0.03%
2023/05/05	3	105.00	10	105.05	105.00	-7	28,849	-0.02%
2023/05/04	2	105.25	0	0.00	105.00	2	29,465	0.01%
2023/05/03	141	105.50	75	105.50	105.50	66	29,917	0.22%	大買/
2023/05/02	156.3	104.75	20.3	105.57	106.00	136	30,781	0.44%	大買/鉅額交易
2023/04/28	2	103.75	54	104.01	104.50	-52	31,312	-0.17%
2023/04/27	2	103.50	9	103.50	103.50	-7	31,454	-0.02%
2023/04/26	9	103.22	22	104.00	103.50	-13	31,624	-0.04%
2023/04/25	2	103.25	22.1	103.14	103.00	-20.1	31,354	-0.06%
2023/04/24	12.2	103.75	0	0.00	103.50	12.2	31,215	0.04%
2023/04/21	11	104.27	16	104.91	104.00	-5	31,240	-0.02%
2023/04/20	5	104.00	7	104.50	104.50	-2	31,018	-0.01%
2023/04/19	15	104.00	2	103.75	104.00	13	31,244	0.04%
2023/04/18	2	104.00	83	104.01	104.50	-81	31,266	-0.26%
2023/04/17	7	104.00	9	103.89	104.00	-2	31,594	-0.01%
2023/04/14	1.5	103.50	19	104.11	104.50	-17.5	32,030	-0.05%
2023/04/13	3.1	102.84	11	103.00	103.00	-7.9	32,380	-0.02%
2023/04/12	11.3	102.78	157	102.68	102.50	-145.7	32,302	-0.45%	大賣/鉅額交易
2023/04/11	5	103.00	25	103.00	103.50	-20	32,585	-0.06%
2023/04/10	6	103.08	8	103.00	103.00	-2	32,478	-0.01%
2023/04/07	7	103.43	4	103.13	103.00	3	32,418	0.01%
2023/04/06	6	104.25	2	103.75	103.50	4	32,371	0.01%
2023/03/31	2.5	104.50	0	0.00	104.00	2.5	31,976	0.01%
2023/03/30	7	104.14	1	104.00	104.50	6	32,025	0.02%
2023/03/29	4	103.13	0	0.00	103.50	4	32,165	0.01%
2023/03/28	7	103.57	11	103.45	103.00	-4	32,556	-0.01%
2023/03/27	42	104.37	1	105.00	103.50	41	32,645	0.13%
2023/03/24	2.1	104.74	264	105.11	105.50	-261.9	33,306	-0.79%	大賣/鉅額交易
2023/03/23	5	103.30	9	104.00	103.50	-4	32,568	-0.01%
2023/03/22	12	103.54	3	103.67	103.50	9	32,454	0.03%
2023/03/21	2	104.00	13	103.96	103.50	-11	32,672	-0.03%
2023/03/20	23	102.96	14	102.64	102.50	9	32,644	0.03%
2023/03/17	2	104.00	21	103.71	103.50	-19	32,828	-0.06%
2023/03/16	15	102.60	2	102.00	102.00	13	32,303	0.04%
2023/03/15	2	102.50	2	103.00	102.50	0	32,585	0.00%
2023/03/14	12	102.08	1	102.00	102.00	11	33,160	0.03%
2023/03/13	0	0.00	23.4	102.58	103.00	-23.4	33,434	-0.07%
2023/03/10	21.6	101.95	5.1	101.81	102.00	16.5	34,333	0.05%
2023/03/09	22	102.68	9	102.61	102.50	13	34,973	0.04%
2023/03/08	16.2	104.47	9	104.50	104.00	7.2	35,167	0.02%
2023/03/07	14.2	105.42	91.9	104.82	105.00	-77.7	35,211	-0.22%
2023/03/06	2	103.25	14	103.32	103.50	-12	34,782	-0.03%
2023/03/03	1	103.00	23	103.39	102.50	-22	34,733	-0.06%
2023/03/02	0	0.00	1	102.50	102.50	-1	34,949	0.00%
2023/03/01	7	102.07	5.3	101.06	102.00	1.7	35,010	0.00%
2023/02/24	27.6	101.43	6.1	101.52	101.00	21.5	34,736	0.06%
2023/02/23	2	102.50	10.1	102.45	103.00	-8.1	34,341	-0.02%
2023/02/22	6.4	102.00	2.2	102.00	102.00	4.2	34,713	0.01%
2023/02/21	10	102.75	1	102.50	102.50	9	34,783	0.03%
2023/02/20	21.2	102.98	19	103.24	103.00	2.2	35,331	0.01%
2023/02/17	9.2	103.00	19	103.16	103.50	-9.8	35,745	-0.03%
2023/02/16	15.3	103.17	22	103.25	103.50	-6.7	36,384	-0.02%
2023/02/15	16	102.00	11.2	102.18	102.50	4.8	37,202	0.01%
2023/02/14	2	102.00	15.2	101.89	102.00	-13.2	37,250	-0.04%
2023/02/13	3	101.50	12	101.00	101.00	-9	37,616	-0.02%
2023/02/10	7	101.14	9.5	101.55	101.50	-2.5	37,809	-0.01%
2023/02/09	6.4	100.61	4.9	101.00	101.00	1.5	38,059	0.00%
2023/02/08	7	100.57	1	100.50	100.50	6	38,379	0.02%
2023/02/07	13	100.85	1	101.50	100.50	12	38,627	0.03%
2023/02/06	36.5	101.64	18.7	101.82	101.50	17.9	38,581	0.05%
2023/02/03	22	99.77	487	99.67	99.60	-465	38,523	-1.21%	大賣/鉅額交易
2023/02/02	36	100.10	4	100.50	100.00	32	38,531	0.08%
2023/02/01	11.1	100.14	6	100.08	100.00	5.1	38,077	0.01%
2023/01/31	129	100.05	8.5	99.87	99.70	120.5	37,933	0.32%	大買/鉅額交易
2023/01/30	50	98.58	1	99.00	98.10	49	37,093	0.13%
2023/01/17	10.4	98.29	1	98.20	98.10	9.4	36,341	0.03%
2023/01/16	21.1	98.67	15	98.40	98.10	6.1	36,361	0.02%
2023/01/13	6	99.00	7	98.93	98.60	-1	36,315	0.00%
2023/01/12	11.6	99.06	0	0.00	98.60	11.6	36,978	0.03%
2023/01/11	2	99.70	11	99.67	99.10	-9	37,569	-0.02%
2023/01/10	3.2	99.34	2	99.45	99.40	1.2	37,879	0.00%
2023/01/09	23.1	99.09	25	99.46	99.10	-1.9	38,027	0.00%
2023/01/06	25.2	98.59	14	98.66	98.40	11.2	37,890	0.03%
2023/01/05	65.6	98.11	5	98.36	98.00	60.6	38,045	0.16%
2023/01/04	49.7	98.31	3	98.37	98.10	46.7	38,079	0.12%
2023/01/03	65	98.52	21	98.87	99.10	44	38,013	0.12%
2022/12/30	8.1	99.94	5	99.90	99.90	3.1	37,602	0.01%
2022/12/29	33	99.70	38	99.63	99.70	-5	37,753	-0.01%
2022/12/28	24.2	100.13	2	100.00	100.50	22.2	38,005	0.06%
2022/12/27	15.2	100.67	2	100.50	100.50	13.2	37,915	0.03%
2022/12/26	1.1	101.00	8.5	100.59	101.00	-7.4	38,115	-0.02%
2022/12/23	14	100.54	13.1	100.50	101.00	0.9	38,434	0.00%
2022/12/22	0	0.00	5	101.00	101.00	-5	38,849	-0.01%
2022/12/21	5	100.10	5	100.50	100.00	0	39,308	0.00%
2022/12/20	27.1	100.28	2	100.25	100.00	25.1	39,198	0.06%
2022/12/19	1	100.50	1	101.50	101.50	0	39,135	0.00%
2022/12/16	38.1	100.99	20	100.70	100.50	18.1	38,899	0.05%
2022/12/15	2.2	101.53	0	0.00	101.50	2.2	38,102	0.01%
2022/12/14	0	0.00	10	102.00	102.50	-10	38,124	-0.03%
2022/12/13	14.1	101.04	3	101.50	101.00	11.1	38,141	0.03%
2022/12/12	28	101.66	5	101.60	102.00	23	37,850	0.06%
2022/12/09	16	102.16	1.8	102.22	102.00	14.2	38,145	0.04%
2022/12/08	13.1	101.92	2	102.00	101.50	11.1	37,890	0.03%
2022/12/07	36	102.65	16	103.22	102.00	20	37,817	0.05%
2022/12/06	50.1	103.54	16	103.56	103.00	34.1	37,621	0.09%
2022/12/05	44	106.18	9	105.94	105.50	35	37,014	0.09%
2022/12/02	21	105.40	34.1	105.23	105.50	-13.1	36,500	-0.04%
2022/12/01	11	102.68	12	102.21	103.00	-1	35,734	0.00%
2022/11/30	19	101.03	23	101.00	100.50	-4	34,905	-0.01%
2022/11/29	15.6	100.14	10	100.00	100.00	5.6	34,038	0.02%
2022/11/28	244.2	100.00	13	100.04	100.00	231.2	33,757	0.68%	大買/鉅額交易
2022/11/25	7.4	100.53	36	100.72	100.50	-28.6	33,605	-0.09%
2022/11/24	17.4	100.30	4	100.63	101.00	13.4	33,507	0.04%
2022/11/23	8.2	101.13	4	100.75	100.50	4.2	33,169	0.01%
2022/11/22	19	100.18	5	100.10	100.50	14	33,091	0.04%
2022/11/21	33	100.56	7	100.50	100.00	26	32,902	0.08%
2022/11/18	50.1	101.04	2	101.50	100.50	48.1	32,636	0.15%
2022/11/17	11.1	101.41	1	101.50	101.50	10.1	32,326	0.03%
2022/11/16	40	101.76	13	101.88	101.50	27	32,188	0.08%
2022/11/15	10.1	101.51	47	101.52	101.50	-36.9	31,685	-0.12%
2022/11/14	29	99.86	53	101.18	101.50	-24	31,198	-0.08%
2022/11/11	103.2	100.36	14	101.29	100.00	89.2	30,512	0.29%	大買/
2022/11/10	43	100.65	0	0.00	100.50	43	29,543	0.15%
2022/11/09	62	101.55	39	101.50	102.50	23	29,373	0.08%
2022/11/08	29	100.00	21	100.00	100.00	8	29,190	0.03%
2022/11/07	33.1	100.03	2	99.90	100.00	31.1	29,498	0.11%
2022/11/04	37.8	100.00	6	100.50	100.50	31.8	29,858	0.11%
2022/11/03	25.5	100.81	10	101.00	101.00	15.5	29,990	0.05%
2022/11/02	9	101.39	42	101.74	102.00	-33	29,765	-0.11%
2022/11/01	29.1	101.14	13.4	101.22	101.50	15.7	29,668	0.05%
2022/10/31	34.8	102.18	7	102.14	102.50	27.8	29,304	0.09%
2022/10/27	2	104.25	17	104.85	104.00	-15	29,368	-0.05%
2022/10/26	1	103.00	29	103.76	104.00	-28	29,519	-0.09%
2022/10/25	21	102.26	21	103.45	103.50	0	29,293	0.00%
2022/10/24	3.1	103.50	5	103.10	103.00	-1.9	29,045	-0.01%
2022/10/21	38	103.46	2	103.50	103.50	36	28,923	0.12%
2022/10/20	21.1	101.50	15	102.57	102.50	6.1	29,034	0.02%
2022/10/19	23	103.30	4	104.00	103.00	19	28,453	0.07%
2022/10/18	16	103.94	1	103.50	103.50	15	28,204	0.05%
2022/10/17	1	105.00	5	104.90	105.00	-4	28,041	-0.01%
2022/10/14	15	104.60	7	105.00	105.00	8	27,956	0.03%
2022/10/13	12	103.63	8	103.50	103.50	4	28,122	0.01%
2022/10/12	7	103.14	0.1	104.00	103.00	6.9	27,974	0.02%
2022/10/11	26.1	104.40	37	104.00	104.00	-10.9	27,628	-0.04%
2022/10/07	7.2	107.58	4.9	107.00	107.50	2.3	27,413	0.01%
2022/10/06	7	107.29	3	107.00	107.50	4	27,815	0.01%
2022/10/05	9	106.67	20	106.78	107.00	-11	27,893	-0.04%
2022/10/04	0	0.00	1	102.50	102.50	-1	27,455	0.00%
2022/10/03	5	101.40	4	100.50	101.00	1	27,474	0.00%
2022/09/30	2	101.00	4	101.00	102.00	-2	27,695	-0.01%
2022/09/29	14.3	101.13	0	0.00	101.50	14.3	27,913	0.05%
2022/09/28	38.2	101.71	0	0.00	100.50	38.2	28,002	0.14%
2022/09/27	5.9	103.65	0	0.00	103.50	5.9	27,942	0.02%
2022/09/26	23.2	104.47	17.5	104.56	104.00	5.7	28,760	0.02%
2022/09/23	7	106.64	8	106.88	106.50	-1	29,122	0.00%
2022/09/22	7.1	106.71	2	107.00	107.00	5.1	29,606	0.02%
2022/09/21	14	107.11	10	107.75	107.00	4	29,763	0.01%
2022/09/20	1	107.50	4	107.75	108.50	-3	29,793	-0.01%
2022/09/19	2	107.00	1	107.00	107.00	1	29,797	0.00%
2022/09/16	11.4	107.32	14	107.50	107.50	-2.6	30,004	-0.01%
2022/09/15	1	108.00	6	108.17	108.00	-5	30,148	-0.02%
2022/09/14	20.6	107.85	0	0.00	107.50	20.6	30,383	0.07%
2022/09/13	0	0.00	7.3	109.36	110.00	-7.3	30,584	-0.02%
2022/09/12	3.6	108.08	0	0.00	108.50	3.6	30,594	0.01%
2022/09/08	0.5	107.00	2	107.00	107.00	-1.5	31,113	0.00%
2022/09/07	27.1	106.91	0	0.00	106.00	27.1	31,387	0.09%
2022/09/06	4.5	107.67	0	0.00	108.50	4.5	31,270	0.01%
2022/09/05	2.5	108.00	5	108.00	108.00	-2.5	31,528	-0.01%
2022/09/02	4	107.63	10	107.50	107.50	-6	31,931	-0.02%
2022/09/01	14.1	107.52	0	0.00	107.50	14.1	32,046	0.04%
2022/08/31	3	108.00	0	0.00	109.00	3	31,915	0.01%
2022/08/30	12	108.04	2	108.25	108.50	10	31,741	0.03%
2022/08/29	28.1	108.22	0	0.00	108.00	28.1	32,006	0.09%
2022/08/26	5	109.90	1	110.00	110.50	4	32,155	0.01%
2022/08/25	4.1	109.50	3	110.00	109.50	1.1	32,478	0.00%
2022/08/24	3	109.17	0	0.00	109.50	3	33,426	0.01%
2022/08/23	2	110.00	3	110.00	110.00	-1	34,509	0.00%
2022/08/22	21	110.48	6	110.00	111.00	15	34,940	0.04%
2022/08/19	5.1	111.29	2.1	111.48	111.00	3	35,525	0.01%
2022/08/18	4	111.50	6	111.58	112.00	-2	35,898	-0.01%
2022/08/17	3.5	111.86	9	111.89	112.50	-5.5	36,728	-0.01%
2022/08/16	9	111.22	15	111.00	111.00	-6	36,840	-0.02%
2022/08/15	5	112.10	5.4	112.41	112.00	-0.4	36,930	0.00%
2022/08/12	8	112.81	38	112.95	112.50	-30	37,208	-0.08%
2022/08/11	9	111.67	64	112.41	113.00	-55	37,022	-0.15%
2022/08/10	9	110.50	22	110.30	110.00	-13	36,918	-0.04%
2022/08/09	4	109.00	11	108.59	109.00	-7	36,398	-0.02%
2022/08/08	2.1	107.53	6	107.50	108.00	-3.9	36,343	-0.01%
2022/08/05	7.2	108.29	1	108.50	108.00	6.2	36,295	0.02%
2022/08/04	2.1	106.83	2	108.50	108.00	0.1	36,249	0.00%
2022/08/03	0.1	107.50	6	107.25	108.50	-5.9	35,932	-0.02%
2022/08/02	5.1	106.81	35	107.46	108.00	-29.9	35,709	-0.08%
2022/08/01	2.2	108.55	18	108.58	109.00	-15.8	35,441	-0.04%
2022/07/29	17	108.91	52	108.99	109.00	-35	35,652	-0.10%
2022/07/28	13	108.50	1	108.50	108.50	12	35,867	0.03%
2022/07/27	1	109.00	16	108.16	108.00	-15	36,003	-0.04%
2022/07/26	2.3	107.50	8	107.81	108.00	-5.7	35,778	-0.02%
2022/07/25	1	106.00	35	107.34	107.50	-34	35,635	-0.10%
2022/07/22	3	105.83	3	105.83	106.00	0	35,447	0.00%
2022/07/21	1	105.00	6	104.33	105.50	-5	35,462	-0.01%
2022/07/20	3.1	104.32	0.7	103.50	103.50	2.4	35,419	0.01%
2022/07/19	3.2	104.03	14	104.64	104.00	-10.8	35,511	-0.03%
2022/07/18	7	104.57	7	104.71	105.00	0	35,446	0.00%
2022/07/15	4	105.00	10	105.40	105.00	-6	35,469	-0.02%
2022/07/14	0	0.00	20	104.60	105.00	-20	35,384	-0.06%
2022/07/13	11	103.00	8	103.00	102.50	3	34,910	0.01%
2022/07/12	7	100.47	0	0.00	100.50	7	34,569	0.02%
2022/07/11	5	101.10	19	101.00	101.00	-14	34,330	-0.04%
2022/07/08	28.6	102.87	1	103.50	102.00	27.6	34,172	0.08%
2022/07/07	2	101.75	14	102.96	103.50	-12	33,867	-0.04%
2022/07/06	39	101.51	16	100.88	100.50	23	33,478	0.07%
2022/07/05	29.3	102.01	9	102.67	102.50	20.3	33,199	0.06%
2022/07/04	86.3	100.22	6	100.67	100.00	80.3	32,860	0.24%
2022/07/01	35	106.63	36.5	106.70	106.00	-1.5	32,262	0.00%
2022/06/30	14	109.96	7	109.86	109.00	7	31,744	0.02%
2022/06/29	4	111.13	3	111.50	111.00	1	31,393	0.00%
2022/06/28	10	111.40	19	111.55	112.00	-9	31,168	-0.03%
2022/06/27	5	111.30	7	111.57	111.00	-2	31,040	-0.01%
2022/06/24	5	110.50	10	110.20	110.00	-5	30,863	-0.02%
2022/06/23	57.1	108.64	1.1	107.59	108.00	56	30,701	0.18%
2022/06/22	11	110.00	6	110.50	109.50	5	30,281	0.02%
2022/06/21	2	112.00	3	111.83	112.00	-1	30,597	0.00%
2022/06/20	7.4	109.57	21	109.55	109.00	-13.6	30,276	-0.04%
2022/06/17	17.6	109.83	12	109.96	109.50	5.6	30,071	0.02%
2022/06/16	4	111.75	2	111.75	111.50	2	29,597	0.01%
2022/06/15	7	111.93	3	112.33	112.00	4	30,439	0.01%
2022/06/14	9	110.89	8	111.56	111.50	1	30,755	0.00%
2022/06/13	20	111.85	11	111.77	111.50	9	30,823	0.03%
2022/06/10	23	114.26	1	114.50	114.00	22	30,587	0.07%
2022/06/09	4	115.00	7	115.14	115.50	-3	30,617	-0.01%
2022/06/08	8	113.94	5	114.10	114.00	3	30,518	0.01%
2022/06/07	15	113.80	16	114.00	113.50	-1	30,625	0.00%
2022/06/06	10.4	114.38	18.1	115.61	115.50	-7.7	30,483	-0.03%
2022/06/02	157	115.47	46	114.87	114.00	111	30,890	0.36%	大買/鉅額交易
2022/06/01	228.5	115.16	42.1	114.80	114.50	186.5	31,010	0.60%	大買/鉅額交易
2022/05/31	7.8	112.05	64.2	111.99	113.00	-56.4	30,133	-0.19%
2022/05/30	2	110.25	20.3	109.93	110.50	-18.3	28,871	-0.06%
2022/05/27	11.5	110.37	21.1	110.33	110.00	-9.6	28,372	-0.03%
2022/05/26	25	109.64	14	109.54	109.00	11	27,992	0.04%
2022/05/25	16	109.47	40	109.61	109.50	-24	27,818	-0.09%
2022/05/24	7.3	108.48	7	108.43	108.00	0.3	27,347	0.00%
2022/05/23	1	108.50	14.2	108.29	108.00	-13.2	26,969	-0.05%
2022/05/20	0	0.00	36.6	107.70	107.00	-36.6	26,832	-0.14%
2022/05/19	5	105.90	15	106.37	107.50	-10	26,456	-0.04%
2022/05/18	5	106.59	36	106.82	107.00	-31	26,023	-0.12%
2022/05/17	2	105.00	34	104.68	105.00	-32	25,518	-0.13%
2022/05/16	0	0.00	19.2	104.29	104.50	-19.2	25,323	-0.08%
2022/05/13	1	104.00	35.3	103.50	104.00	-34.3	25,172	-0.14%
2022/05/12	1	102.50	16	102.50	102.00	-15	25,217	-0.06%
2022/05/11	2	103.50	10	103.50	103.00	-8	25,124	-0.03%
2022/05/10	3	103.33	23	103.48	104.00	-20	25,133	-0.08%
2022/05/09	4	103.87	27	103.50	104.00	-23	25,217	-0.09%
2022/05/06	2	103.00	16	103.38	104.00	-14	25,527	-0.05%
2022/05/05	2	105.00	28	104.93	104.50	-26	25,631	-0.10%
2022/05/04	31	104.00	6	104.00	104.00	25	25,602	0.10%
2022/05/03	6	102.75	29	101.95	102.50	-23	25,586	-0.09%
2022/04/29	7	101.93	1.8	102.00	102.00	5.2	25,993	0.02%
2022/04/28	15	100.87	4.8	100.25	101.50	10.2	26,305	0.04%
2022/04/27	7	100.36	5	99.98	100.00	2	26,323	0.01%
2022/04/26	16	100.75	6	101.17	101.00	10	26,227	0.04%
2022/04/25	41.4	101.11	2.8	100.82	100.50	38.6	26,131	0.15%
2022/04/22	0	0.00	1.2	103.50	103.50	-1.2	25,723	0.00%
2022/04/21	1	103.00	0	0.00	103.00	1	26,086	0.00%
2022/04/20	7.6	102.45	29	102.07	103.00	-21.4	26,106	-0.08%
2022/04/19	12.4	102.58	10	102.50	102.00	2.4	26,095	0.01%
2022/04/18	21	102.74	0	0.00	102.50	21	26,235	0.08%
2022/04/15	7	103.43	2	103.25	103.00	5	26,622	0.02%
2022/04/14	4	104.50	3	104.00	104.00	1	27,070	0.00%
2022/04/13	1	103.50	5	103.60	104.00	-4	27,740	-0.01%
2022/04/12	12	102.50	1	102.00	102.00	11	29,846	0.04%
2022/04/11	13.1	102.04	1	102.00	102.00	12.1	29,853	0.04%
2022/04/08	14.2	102.86	8	103.00	103.00	6.1	29,736	0.02%
2022/04/07	32.4	103.66	6	103.50	103.00	26.4	29,605	0.09%
2022/04/06	5	104.60	5	104.50	105.00	0	29,253	0.00%
2022/04/01	4	104.50	2	104.50	104.50	2	28,990	0.01%
2022/03/31	0	0.00	20.1	106.12	106.00	-20.1	28,748	-0.07%
2022/03/30	6.8	105.35	1	105.50	105.50	5.8	28,608	0.02%
2022/03/29	9	105.78	0	0.00	105.50	9	28,506	0.03%
2022/03/28	14	105.61	2	106.00	106.00	12	28,443	0.04%
2022/03/25	16	106.38	12	106.29	106.00	4	28,332	0.01%
2022/03/24	12	105.83	13.6	106.87	106.50	-1.6	28,289	-0.01%
2022/03/23	0.1	105.00	11	104.91	105.50	-10.9	27,980	-0.04%
2022/03/22	29.5	103.94	2	104.00	104.00	27.5	28,224	0.10%
2022/03/21	7	104.93	1	105.00	104.50	6	28,256	0.02%
2022/03/18	5	104.00	17.3	104.20	106.00	-12.3	28,271	-0.04%
2022/03/17	6	103.92	18.8	104.05	104.00	-12.8	27,192	-0.05%
2022/03/16	77	101.25	13	100.62	101.50	64	26,806	0.24%
2022/03/15	8.5	101.38	11	101.64	101.00	-2.5	26,458	-0.01%
2022/03/14	9	102.72	0.2	103.00	102.50	8.8	26,525	0.03%
2022/03/11	260.1	103.00	11	103.36	103.50	249.1	26,516	0.94%	大買/鉅額交易
2022/03/10	4.7	103.43	21	103.00	103.00	-16.3	26,500	-0.06%
2022/03/09	16.8	101.76	260	102.00	101.50	-243.2	26,385	-0.92%	大賣/鉅額交易
2022/03/08	35.6	101.31	14	101.21	101.50	21.6	26,349	0.08%
2022/03/07	13	103.15	14	102.93	102.50	-1	25,720	0.00%
2022/03/04	32	104.53	8	104.63	105.00	24	25,816	0.09%
2022/03/03	2	104.50	51	104.57	104.50	-49	25,972	-0.19%
2022/03/02	1.1	104.94	0	0.00	104.50	1.1	26,143	0.00%
2022/03/01	7	104.86	13	104.54	104.50	-6	26,204	-0.02%
2022/02/25	62.1	103.48	8.2	103.13	103.00	53.9	26,220	0.21%
2022/02/24	38	103.12	16	102.88	102.50	22	26,098	0.08%
2022/02/23	4	104.88	6.6	104.85	105.00	-2.6	25,606	-0.01%
2022/02/22	4	104.50	4	104.50	104.50	0	25,709	0.00%
2022/02/21	3	106.50	4.5	105.78	106.00	-1.5	25,784	-0.01%
2022/02/18	1	105.50	1	105.50	105.50	0	25,924	0.00%
2022/02/17	5	105.80	3.3	105.70	106.00	1.7	25,998	0.01%
2022/02/16	0	0.00	16	105.19	105.50	-16	26,003	-0.06%
2022/02/15	4.1	104.38	0	0.00	104.00	4.1	26,223	0.02%
2022/02/14	11.5	103.98	7	104.00	104.00	4.5	26,310	0.02%
2022/02/11	10	105.50	5	105.50	106.00	5	26,318	0.02%
2022/02/10	14	106.04	35	106.21	106.50	-21	26,440	-0.08%
2022/02/09	14	105.64	27	106.13	106.50	-13	26,437	-0.05%
2022/02/08	17.1	105.47	29.2	105.02	105.50	-12.2	26,352	-0.05%
2022/02/07	6	103.00	3	103.33	103.00	3	25,826	0.01%
2022/01/26	22.5	102.43	3	102.50	102.00	19.5	25,471	0.08%
2022/01/25	57	102.89	15	102.87	103.00	42	25,257	0.17%
2022/01/24	13	103.23	2	103.25	103.00	11	25,076	0.04%
2022/01/21	22.3	102.14	30	102.37	102.00	-7.7	24,727	-0.03%
2022/01/20	31	103.34	11	103.55	103.00	20	24,415	0.08%
2022/01/19	16	103.81	39	104.00	103.50	-23	24,199	-0.10%
2022/01/18	2	104.00	19	104.00	103.50	-17	24,100	-0.07%
2022/01/17	8	103.63	14	103.93	103.50	-6	24,204	-0.02%
2022/01/14	49.1	103.54	25	103.82	103.50	24.1	24,181	0.10%
2022/01/13	1	105.00	18	105.28	105.50	-17	24,050	-0.07%
2022/01/12	4	104.38	19	104.47	104.50	-15	24,214	-0.06%
2022/01/11	29	104.47	4.6	104.50	104.50	24.4	24,338	0.10%
2022/01/10	44.1	105.06	8	104.69	104.50	36.1	24,605	0.15%
2022/01/07	15	107.03	31	106.63	106.50	-16	24,846	-0.06%
2022/01/06	58.1	107.11	21	106.79	107.00	37.1	24,497	0.15%
2022/01/05	81	108.38	119.2	109.38	109.00	-38.2	23,990	-0.16%	大賣/
2022/01/04	26.5	103.52	2	103.50	103.50	24.5	22,264	0.11%
2022/01/03	25	104.18	3	103.17	103.00	22	22,420	0.10%
2021/12/30	14	104.43	2	104.50	104.00	12	22,693	0.05%
2021/12/29	5	104.90	10	104.50	105.00	-5	23,058	-0.02%
2021/12/28	1.1	105.00	23	105.02	105.50	-21.9	23,528	-0.09%
2021/12/27	1	105.00	6	104.00	104.50	-5	23,690	-0.02%
2021/12/24	2.1	104.50	9	104.00	104.00	-6.9	24,112	-0.03%
2021/12/23	4	104.00	100	103.53	104.00	-96	24,295	-0.40%
2021/12/22	11	103.95	0	0.00	103.50	11	24,599	0.04%
2021/12/21	1	104.50	26.6	103.60	104.50	-25.6	24,777	-0.10%
2021/12/20	20.1	103.03	2	103.00	103.00	18.1	24,788	0.07%
2021/12/17	16.6	103.67	5	103.50	103.50	11.6	24,743	0.05%
2021/12/16	42.2	104.19	5	104.00	103.50	37.2	24,530	0.15%
2021/12/15	1	104.00	4	104.63	105.00	-3	24,606	-0.01%
2021/12/14	3	104.17	7	104.57	104.50	-4	24,867	-0.02%
2021/12/13	0.1	105.00	11	104.55	104.50	-10.9	24,882	-0.04%
2021/12/10	28.8	105.23	7	105.00	105.00	21.8	25,648	0.08%
2021/12/09	5	105.50	11	105.95	106.00	-6	25,628	-0.02%
2021/12/08	23	105.39	2.3	106.14	105.00	20.7	25,632	0.08%
2021/12/07	15	105.93	1	107.00	106.00	14	25,267	0.06%
2021/12/06	38	106.33	42	106.51	106.50	-4	25,185	-0.02%
2021/12/03	8	105.25	2	105.50	105.00	6	25,281	0.02%
2021/12/02	4	105.87	1.1	105.59	105.00	2.9	25,365	0.01%
2021/12/01	0	105.50	23	104.78	105.50	-23	25,219	-0.09%
2021/11/30	29.4	103.95	15	105.00	103.50	14.4	25,243	0.06%
2021/11/29	88	103.72	36.6	104.18	103.50	51.4	24,913	0.21%
2021/11/26	24.6	103.98	1	103.50	103.50	23.6	24,820	0.09%
2021/11/25	11.1	105.68	0	0.00	105.00	11.1	24,927	0.04%
2021/11/24	23.3	105.27	4	105.13	105.50	19.3	24,868	0.08%
2021/11/23	18.2	106.09	1	106.00	106.00	17.2	24,601	0.07%
2021/11/22	17	106.82	8	107.00	106.50	9	24,446	0.04%
2021/11/19	73.2	107.20	24	106.88	106.50	49.2	24,384	0.20%
2021/11/18	76	106.94	4	106.50	107.00	72	24,337	0.30%
2021/11/17	88	107.40	1.5	107.67	107.00	86.5	24,205	0.36%
2021/11/16	22.1	108.07	2	108.50	108.00	20.1	24,180	0.08%
2021/11/15	9	108.94	6.3	108.82	108.00	2.7	24,775	0.01%
2021/11/12	6	108.75	24	108.71	109.00	-18	24,877	-0.07%
2021/11/11	6	107.50	0.5	108.00	107.50	5.5	24,858	0.02%
2021/11/10	18	108.89	22	109.20	109.00	-4	25,126	-0.02%
2021/11/09	10.3	107.51	4	107.75	108.00	6.3	25,521	0.02%
2021/11/08	60.1	107.03	48.7	107.50	107.50	11.4	25,431	0.04%
2021/11/05	4.5	108.33	7.2	108.38	109.00	-2.7	25,877	-0.01%
2021/11/04	7	108.00	54	108.39	108.00	-47	26,297	-0.18%
2021/11/03	6.1	108.00	2.8	107.64	107.50	3.3	26,495	0.01%
2021/11/02	15.2	107.51	27.4	108.13	107.50	-12.3	26,978	-0.05%
2021/11/01	17.2	107.03	4	107.13	106.50	13.2	26,974	0.05%
2021/10/29	6	107.33	0	0.00	107.00	6	27,025	0.02%
2021/10/28	1	108.00	44	108.00	108.50	-43	27,041	-0.16%
2021/10/27	3	108.00	3.8	107.87	108.00	-0.8	27,205	0.00%
2021/10/26	2	108.75	3	108.83	109.00	-1	27,413	0.00%
2021/10/25	12	107.96	2	108.00	108.00	10	27,459	0.04%
2021/10/22	5	108.00	12	108.00	107.50	-7	27,653	-0.03%
2021/10/21	26	108.10	16	108.00	108.00	10	27,868	0.04%
2021/10/20	19	107.13	29	107.64	107.50	-10	27,916	-0.04%
2021/10/19	20	107.63	23.4	107.22	107.00	-3.4	27,785	-0.01%
2021/10/18	28	109.20	46.5	108.40	107.50	-18.5	28,334	-0.07%
2021/10/15	42.6	108.87	29.7	108.54	109.50	12.9	28,682	0.05%
2021/10/14	4	106.50	10	106.90	106.50	-6	28,303	-0.02%
2021/10/13	6.1	105.33	3.6	105.50	105.50	2.5	28,537	0.01%
2021/10/12	22.1	104.91	0	0.00	105.00	22.1	28,786	0.08%
2021/10/08	27.1	107.46	21	107.36	108.00	6.1	29,185	0.02%
2021/10/07	6	106.92	22.7	106.54	107.00	-16.7	29,179	-0.06%
2021/10/06	43.4	103.74	12	104.04	103.00	31.4	29,150	0.11%
2021/10/05	71.8	101.56	2	101.51	101.50	69.7	28,786	0.24%
2021/10/04	50.3	103.35	22.1	102.78	103.00	28.2	28,567	0.10%
2021/10/01	23	103.41	7.5	103.43	103.00	15.5	28,543	0.05%
2021/09/30	33.3	105.00	12	105.13	105.00	21.3	28,439	0.07%
2021/09/29	23.2	104.81	1	105.00	105.00	22.2	28,792	0.08%
2021/09/28	20.2	106.58	18	106.58	106.50	2.2	29,592	0.01%
2021/09/27	9	107.89	0	0.00	107.50	9	29,497	0.03%
2021/09/24	8	107.50	5	107.50	107.50	3	29,530	0.01%
2021/09/23	20	106.90	13	106.58	106.50	7	29,793	0.02%
2021/09/22	18	106.53	3	106.50	107.00	15	29,774	0.05%
2021/09/17	4	108.13	8.5	108.85	108.50	-4.5	29,528	-0.02%
2021/09/16	7	108.21	0.1	108.00	107.50	6.9	29,476	0.02%
2021/09/15	2.4	109.63	20.4	109.71	108.50	-18	29,612	-0.06%
2021/09/14	1	107.50	7	107.50	107.50	-6	29,019	-0.02%
2021/09/13	22.4	106.90	23	107.15	106.50	-0.6	29,065	0.00%
2021/09/10	15	107.33	11	108.05	108.00	4	29,390	0.01%
2021/09/09	27	106.76	2.2	106.18	107.00	24.8	29,660	0.08%
2021/09/08	21.3	107.72	3	109.00	107.50	18.3	29,623	0.06%
2021/09/07	12.4	108.92	29.2	108.83	108.50	-16.8	29,547	-0.06%
2021/09/06	19.2	112.10	2.1	111.00	111.00	17.1	29,553	0.06%
2021/09/03	21.4	111.63	15	112.27	112.50	6.4	29,849	0.02%
2021/09/02	38	111.57	11.5	111.35	111.50	26.5	29,768	0.09%
2021/09/01	8	110.94	12	110.67	111.00	-4	29,654	-0.01%
2021/08/31	19	108.84	5	110.50	111.00	14	29,587	0.05%
2021/08/30	19.2	108.01	6	108.83	109.00	13.2	29,418	0.04%
2021/08/27	2	107.00	5	107.00	108.00	-3	29,666	-0.01%
2021/08/26	6	107.58	7	107.86	107.50	-1	29,835	0.00%
2021/08/25	15	108.37	0	0.00	108.50	15	30,168	0.05%
2021/08/24	3	108.83	14.2	108.51	109.00	-11.2	30,304	-0.04%
2021/08/23	6	106.17	4.1	106.87	107.50	1.9	30,576	0.01%
2021/08/20	0	0.00	1	104.00	104.50	-1	30,649	0.00%
2021/08/19	50.4	104.53	37	103.05	103.00	13.4	31,163	0.04%
2021/08/18	28.8	105.66	4.8	106.15	107.00	24	30,717	0.08%
2021/08/17	13	106.92	0	0.00	106.50	13	31,031	0.04%
2021/08/16	29.2	108.12	28.5	107.35	107.50	0.7	31,124	0.00%
2021/08/13	48	109.23	23	109.04	109.00	25	31,441	0.08%
2021/08/12	14.2	108.68	6	109.50	109.00	8.2	31,378	0.03%
2021/08/11	33	106.64	3	108.00	109.00	30	31,859	0.09%
2021/08/10	26	109.56	0	0.00	108.50	26	32,440	0.08%
2021/08/09	17	111.56	12	112.00	112.00	5	33,341	0.01%
2021/08/06	8	112.38	14	112.43	112.50	-6	33,684	-0.02%
2021/08/05	5	111.20	5	111.20	112.00	0	34,169	0.00%
2021/08/04	1	112.00	1	112.00	112.00	0	36,329	0.00%
2021/08/03	17	111.18	1	111.50	111.50	16	37,309	0.04%
2021/08/02	8	112.56	6	112.42	113.00	2	37,640	0.01%
2021/07/30	7.4	110.57	2	110.25	110.00	5.4	38,246	0.01%
2021/07/29	21.8	110.98	7	110.86	111.00	14.8	38,400	0.04%
2021/07/28	20	109.70	5	109.50	110.50	15	39,142	0.04%
2021/07/27	1.2	111.08	14	111.00	111.50	-12.8	40,042	-0.03%
2021/07/26	42	109.81	24	110.00	110.00	18	40,774	0.04%
2021/07/23	13	110.58	10	112.00	110.50	3	40,978	0.01%
2021/07/22	55.1	110.42	8.7	111.06	110.50	46.5	41,267	0.11%
2021/07/21	49	114.15	15	112.63	112.50	34	41,185	0.08%
2021/07/20	37	115.11	10	115.00	114.50	27	40,817	0.07%
2021/07/19	25.1	117.42	28	116.38	116.50	-2.9	41,033	-0.01%
2021/07/16	21	118.07	6.7	118.80	119.50	14.3	41,627	0.03%
2021/07/15	40	118.91	52.5	118.53	119.50	-12.5	41,646	-0.03%
2021/07/14	4	117.00	20	116.93	116.00	-16	41,038	-0.04%
2021/07/13	7	116.14	16	116.09	116.50	-9	41,122	-0.02%
2021/07/12	0	0.00	26	115.00	115.00	-26	41,396	-0.06%
2021/07/09	15.1	114.00	10	113.75	114.00	5.1	41,770	0.01%
2021/07/08	6	115.50	8	115.63	115.50	-2	42,184	0.00%
2021/07/07	28	115.71	6	115.50	115.00	22	42,614	0.05%
2021/07/06	18.2	116.22	31.1	116.40	116.50	-12.9	43,302	-0.03%
2021/07/05	20	115.30	101.1	114.65	117.00	-81.1	43,911	-0.18%	大賣/
2021/07/02	16	111.78	5	111.60	111.50	11	43,223	0.03%
2021/07/01	14.2	112.04	6.6	112.00	112.00	7.6	43,510	0.02%
2021/06/30	11	113.00	11	112.36	112.00	0	43,940	0.00%
2021/06/29	9	111.89	1	112.00	111.50	8	45,039	0.02%
2021/06/28	18.4	111.76	1	111.50	111.50	17.4	46,909	0.04%
2021/06/25	13	114.08	44.6	113.93	113.00	-31.6	47,286	-0.07%
2021/06/24	7	113.21	10.2	113.29	113.00	-3.2	47,379	-0.01%
2021/06/23	2	109.25	33	110.56	111.50	-31	47,741	-0.06%
2021/06/22	28	109.07	4.6	109.06	108.50	23.4	48,354	0.05%
2021/06/21	40.1	109.09	14	108.68	108.50	26.1	49,335	0.05%
2021/06/18	9	112.06	0	0.00	111.50	9	50,635	0.02%
2021/06/17	13	111.58	11	112.59	113.00	2	51,947	0.00%
2021/06/16	8	112.06	13	112.04	111.50	-5	54,351	-0.01%
2021/06/15	20.6	112.59	1	112.50	113.00	19.6	56,251	0.03%
2021/06/11	7	113.00	62	113.40	113.50	-55	58,242	-0.09%
2021/06/10	1	110.99	24	110.73	110.50	-23	59,189	-0.04%
2021/06/09	21	110.21	24.6	110.22	109.50	-3.6	60,027	-0.01%
2021/06/08	5.1	110.79	4	111.00	110.50	1.1	61,243	0.00%
2021/06/07	34	111.40	15.2	111.07	110.50	18.8	62,197	0.03%
2021/06/04	25.6	110.50	11	110.73	112.00	14.6	62,654	0.02%
2021/06/03	9	111.33	0	0.00	111.00	9	62,906	0.01%
2021/06/02	35	112.87	16	113.38	112.00	19	63,414	0.03%
2021/06/01	2	113.75	20.6	114.67	114.50	-18.6	64,306	-0.03%
2021/05/31	11.1	112.59	45	112.96	113.50	-33.9	65,255	-0.05%
2021/05/28	4.5	110.78	30.5	110.84	111.00	-26	66,126	-0.04%
2021/05/27	36	108.64	10	109.60	109.50	26	66,575	0.04%
2021/05/26	19	111.61	8.6	111.44	111.50	10.4	67,559	0.02%
2021/05/25	27.3	111.63	42	112.27	112.00	-14.7	69,013	-0.02%
2021/05/24	5	109.10	14.2	109.00	109.50	-9.2	69,079	-0.01%
2021/05/21	10.5	109.05	103	109.21	109.50	-92.5	69,408	-0.13%	大賣/
2021/05/20	14.1	105.61	23.9	105.81	106.00	-9.8	69,516	-0.01%
2021/05/19	16	105.16	48	105.04	105.00	-32	70,236	-0.05%
2021/05/18	29.7	104.27	67.1	105.10	107.00	-37.5	70,231	-0.05%
2021/05/17	48.1	99.65	65.3	99.78	98.20	-17.2	70,387	-0.02%
2021/05/14	12.1	104.71	13	104.65	104.50	-0.9	70,236	0.00%
2021/05/13	42.8	102.82	54.4	100.67	103.00	-11.6	70,571	-0.02%
2021/05/12	65.7	101.57	70.6	101.26	102.00	-4.9	70,334	-0.01%
2021/05/11	94.1	108.14	50	106.90	107.00	44.1	69,233	0.06%
2021/05/10	51.2	113.73	5.4	113.50	113.00	45.8	69,994	0.07%
2021/05/07	26	115.87	59.4	116.15	117.50	-33.4	72,312	-0.05%
2021/05/06	33	112.02	21.3	111.98	112.50	11.7	73,359	0.02%
2021/05/05	29.4	111.04	23	111.91	110.00	6.4	74,195	0.01%
2021/05/04	60.6	108.98	66	109.08	108.50	-5.5	75,249	-0.01%
2021/05/03	54.3	112.90	22	113.45	112.50	32.3	76,133	0.04%
2021/04/29	17	117.15	26.1	117.42	116.00	-9.1	78,603	-0.01%
2021/04/28	42.6	117.27	2	117.75	117.00	40.6	79,282	0.05%
2021/04/27	54.1	119.23	18	119.53	118.50	36.1	80,842	0.04%
2021/04/26	32.1	117.92	15	118.60	117.50	17.1	81,368	0.02%
2021/04/23	28.9	118.14	19.3	118.33	119.00	9.7	82,262	0.01%
2021/04/22	62.3	119.12	23	119.20	117.50	39.3	84,441	0.05%
2021/04/21	26	120.27	12.1	120.38	120.00	13.9	88,574	0.02%
2021/04/20	20	121.48	53	121.87	122.00	-33	89,305	-0.04%
2021/04/19	25	121.88	32.2	121.99	121.50	-7.2	90,633	-0.01%
2021/04/16	52.1	123.04	31	122.95	123.50	21.1	91,260	0.02%
2021/04/15	33.2	120.33	19.1	120.32	121.00	14.1	92,273	0.02%
2021/04/14	44.1	121.17	29	120.83	121.50	15.1	93,500	0.02%
2021/04/13	5	122.20	46.9	121.92	122.50	-41.9	96,281	-0.04%
2021/04/12	68.4	120.89	33.2	120.38	120.50	35.2	99,322	0.04%
2021/04/09	50	120.99	22.5	121.08	120.00	27.5	102,027	0.03%
2021/04/08	29.5	122.59	14	122.36	122.50	15.5	101,224	0.02%
2021/04/07	59	123.66	16	123.38	123.50	43	101,243	0.04%
2021/04/06	24.1	122.98	20	123.25	122.50	4.1	101,439	0.00%
2021/04/01	96.7	122.62	30.1	122.51	121.50	66.6	101,864	0.07%
2021/03/31	144.3	124.81	115.4	124.51	124.00	28.9	102,143	0.03%	大買/大賣/
2021/03/30	24.1	129.29	26.5	129.46	129.50	-2.4	100,661	0.00%
2021/03/29	13.2	128.15	39.8	128.00	128.50	-26.6	100,823	-0.03%
2021/03/26	33.7	126.96	13.4	127.11	126.50	20.3	101,700	0.02%
2021/03/25	31.7	127.06	47.6	127.23	126.50	-15.9	101,299	-0.02%
2021/03/24	217.5	128.52	55.3	129.72	128.00	162.1	100,686	0.16%	大買/鉅額交易
2021/03/23	48.2	132.03	223.1	131.64	130.50	-174.9	99,806	-0.18%	大賣/鉅額交易
2021/03/22	71	126.71	80.4	127.09	130.00	-9.4	98,701	-0.01%
2021/03/19	162.3	125.34	145.1	124.87	123.50	17.2	97,546	0.02%	大買/大賣/
2021/03/18	62.7	129.80	151.6	129.93	129.50	-88.9	95,637	-0.09%	大賣/
2021/03/17	49.5	126.46	123.3	125.93	126.00	-73.8	94,357	-0.08%	大賣/
2021/03/16	11.5	122.72	189.9	123.10	123.00	-178.4	92,873	-0.19%	大賣/鉅額交易
2021/03/15	39.2	120.64	53.8	120.43	121.00	-14.6	92,452	-0.02%
2021/03/12	34.5	119.12	110	119.55	120.00	-75.5	93,263	-0.08%	大賣/
2021/03/11	29	117.07	89.8	117.16	117.00	-60.8	94,385	-0.06%
2021/03/10	9.9	115.75	26	116.44	115.50	-16.1	93,926	-0.02%
2021/03/09	26	113.02	31.5	113.58	115.00	-5.5	93,640	-0.01%
2021/03/08	18.5	114.92	24	114.04	113.50	-5.5	93,481	-0.01%
2021/03/05	38	114.53	44.4	115.07	115.00	-6.4	92,985	-0.01%
2021/03/04	56.1	113.39	23	114.22	114.50	33.1	92,545	0.04%
2021/03/03	42.5	113.75	71	114.25	115.50	-28.5	91,575	-0.03%
2021/03/02	14	113.29	10	113.00	112.00	4	90,689	0.00%
2021/02/26	154.2	112.77	71	112.46	112.00	83.2	90,179	0.09%	大買/
2021/02/25	23.5	115.29	82	115.31	116.50	-58.5	88,553	-0.07%
2021/02/24	19.9	112.34	28	111.45	110.50	-8.1	87,097	-0.01%
2021/02/23	6	110.25	25	110.76	111.50	-19	86,598	-0.02%
2021/02/22	98.7	112.48	13.3	112.12	111.00	85.4	86,137	0.10%
2021/02/19	27.5	110.27	44	110.19	110.00	-16.5	85,645	-0.02%
2021/02/18	27.9	113.52	7.5	113.77	113.00	20.4	84,850	0.02%
2021/02/17	44	113.76	22	113.84	114.00	22	84,908	0.03%
2021/02/05	172	115.54	101	113.58	113.50	71	83,928	0.08%	大買/大賣/
2021/02/04	62	114.82	82.2	114.08	114.00	-20.2	83,134	-0.02%
2021/02/03	110	116.14	123.6	116.40	116.50	-13.6	82,680	-0.02%	大買/大賣/
2021/02/02	94	115.60	352.5	116.32	116.50	-258.5	82,107	-0.31%	大賣/鉅額交易
2021/02/01	36.9	110.63	67	110.18	113.00	-30.1	81,389	-0.04%
2021/01/29	311.9	114.87	102.2	113.82	111.50	209.7	79,640	0.26%	大買/大賣/鉅額交易
2021/01/28	152.5	119.14	48.1	118.77	118.50	104.4	76,874	0.14%	大買/鉅額交易
2021/01/27	78.3	123.34	81.7	123.37	123.00	-3.4	75,136	0.00%
2021/01/26	89.3	122.79	76.1	122.11	122.00	13.3	73,916	0.02%
2021/01/25	70	120.33	247.5	122.62	123.00	-177.5	72,070	-0.25%	大賣/鉅額交易
2021/01/22	401.8	118.78	297.5	120.46	121.50	104.3	70,174	0.15%	大買/大賣/鉅額交易
2021/01/21	93.6	116.03	342.8	116.21	117.00	-249.2	67,021	-0.37%	大賣/鉅額交易
2021/01/20	248.8	115.36	96.9	115.67	114.50	151.8	66,129	0.23%	大買/鉅額交易
2021/01/19	34.4	114.75	58	114.79	115.00	-23.6	64,197	-0.04%
2021/01/18	70.7	113.60	72.6	112.65	114.00	-1.9	63,005	0.00%
2021/01/15	103.6	116.29	110.1	115.53	115.50	-6.5	61,737	-0.01%	大買/大賣/
2021/01/14	69	113.20	272.6	113.65	116.00	-203.6	59,302	-0.34%	大賣/鉅額交易
2021/01/13	42.2	105.91	30.8	105.89	106.50	11.4	54,542	0.02%
2021/01/12	81.4	104.46	61.6	104.34	104.00	19.8	53,983	0.04%
2021/01/11	90.8	107.53	53	107.32	107.50	37.8	53,647	0.07%
2021/01/08	90.1	107.07	116	107.14	108.00	-25.9	53,291	-0.05%	大賣/
2021/01/07	62	106.76	75	106.63	107.00	-13	51,832	-0.03%
2021/01/06	125.3	106.06	130.5	105.59	105.00	-5.2	50,561	-0.01%	大買/大賣/
2021/01/05	106.9	103.11	175.9	103.04	104.00	-69	47,274	-0.15%	大買/大賣/
2021/01/04	166	96.20	346.5	97.08	99.90	-180.5	44,037	-0.41%	大買/大賣/鉅額交易
2020/12/31	15	91.84	20	91.73	92.00	-5	40,427	-0.01%
2020/12/30	13	90.52	32.4	91.06	91.60	-19.4	40,179	-0.05%
2020/12/29	60.2	90.92	30	91.06	90.40	30.2	39,796	0.08%
2020/12/28	46.5	92.34	39.6	92.29	91.80	6.9	39,355	0.02%
2020/12/25	88.1	91.44	152.8	91.35	91.80	-64.7	38,556	-0.17%	大賣/
2020/12/24	6.1	89.25	20	89.53	89.60	-13.9	37,188	-0.04%
2020/12/23	2	88.80	29	88.79	88.80	-27	37,032	-0.07%
2020/12/22	55	88.40	61.8	89.42	87.70	-6.8	36,732	-0.02%
2020/12/21	4	88.03	12	87.68	88.00	-8	36,124	-0.02%
2020/12/18	1.5	87.63	19	87.77	87.70	-17.5	35,941	-0.05%
2020/12/17	7	88.16	30	87.87	87.80	-23	35,866	-0.06%
2020/12/16	9	87.76	11	87.90	88.20	-2	35,716	-0.01%
2020/12/15	24.3	87.21	7	86.74	87.10	17.3	35,463	0.05%
2020/12/14	20.8	88.16	5	88.44	87.70	15.8	35,162	0.04%
2020/12/11	37	87.49	13	87.12	87.60	24	34,666	0.07%
2020/12/10	21.3	88.11	53	87.39	87.70	-31.7	33,930	-0.09%
2020/12/09	27.7	88.81	61.2	88.80	89.00	-33.5	33,480	-0.10%
2020/12/08	81.5	88.30	87.8	88.23	87.60	-6.3	32,621	-0.02%
2020/12/07	137.2	85.88	132.2	86.43	87.90	5	31,140	0.02%	大買/大賣/
2020/12/04	18.2	82.93	62	82.90	82.90	-43.8	28,798	-0.15%
2020/12/03	10	82.12	14	82.21	82.00	-4	28,368	-0.01%
2020/12/02	9.9	82.77	5	82.52	82.70	4.9	28,204	0.02%
2020/12/01	5	82.40	32.2	82.49	82.90	-27.2	28,227	-0.10%
2020/11/30	7.7	82.53	31.4	82.69	82.30	-23.7	28,504	-0.08%
2020/11/27	7	82.60	10	82.60	82.60	-3	27,917	-0.01%
2020/11/26	21.1	82.85	8	82.91	83.00	13.1	27,869	0.05%
2020/11/25	43	82.30	2	82.25	82.00	41	27,823	0.15%
2020/11/24	2.5	82.52	11	82.37	82.00	-8.5	27,853	-0.03%
2020/11/23	33	82.89	98	83.04	82.90	-65	27,877	-0.23%
2020/11/20	13	82.32	11	82.47	82.50	2	27,738	0.01%
2020/11/19	14.3	82.72	5	82.70	82.90	9.3	27,618	0.03%
2020/11/18	8	83.11	40	83.04	83.20	-32	27,595	-0.12%
2020/11/17	20	82.74	10.1	82.84	83.00	9.9	27,491	0.04%
2020/11/16	11	82.55	36	82.48	82.60	-25	27,885	-0.09%
2020/11/13	13	81.55	25.6	81.67	81.40	-12.6	27,577	-0.05%
2020/11/12	3	81.83	13	81.54	81.90	-10	27,494	-0.04%
2020/11/11	12	80.85	37	81.08	81.60	-25	27,213	-0.09%
2020/11/10	20	80.95	12	80.84	80.80	8	27,174	0.03%
2020/11/09	126	80.79	54	80.70	81.20	72	28,235	0.25%	大買/
2020/11/06	20.5	79.55	16	79.59	79.70	4.5	28,321	0.02%
2020/11/05	12	78.80	13	78.68	79.00	-1	28,488	0.00%
2020/11/04	1	78.40	12	78.75	78.80	-11	29,073	-0.04%
2020/11/03	1	78.30	0	0.00	78.30	1	29,122	0.00%
2020/11/02	5	77.68	4.7	77.85	78.30	0.3	29,432	0.00%
2020/10/30	11.2	77.52	8	77.81	77.50	3.2	29,600	0.01%
2020/10/29	16	77.60	2	78.05	78.00	14	29,550	0.05%
2020/10/28	12	78.72	2.1	78.81	78.30	9.9	30,059	0.03%
2020/10/27	21.5	79.73	29	79.78	80.00	-7.5	30,234	-0.02%
2020/10/26	7	80.41	2	80.30	80.20	5	30,632	0.02%
2020/10/23	12	80.64	27	80.71	80.70	-15	31,049	-0.05%
2020/10/22	4.8	80.56	23	80.52	80.80	-18.2	32,073	-0.06%
2020/10/21	7	80.83	13.2	80.68	80.40	-6.2	32,779	-0.02%
2020/10/20	63	81.34	27.4	81.21	81.40	35.6	33,058	0.11%
2020/10/19	18	80.76	135	80.78	81.30	-117	33,610	-0.35%	大賣/鉅額交易
2020/10/16	6	79.47	41	78.96	78.60	-35	33,408	-0.10%
2020/10/15	5.4	78.08	8	78.19	78.10	-2.6	33,847	-0.01%
2020/10/14	9	78.16	5.8	78.30	78.00	3.2	34,602	0.01%
2020/10/13	26.2	78.82	16	78.50	78.90	10.2	34,800	0.03%
2020/10/12	35	78.54	95.8	78.51	78.70	-60.8	35,259	-0.17%
2020/10/08	11	77.79	3	77.90	78.00	8	35,425	0.02%
2020/10/07	3	77.50	3	77.50	77.40	0	35,744	0.00%
2020/10/06	6.7	77.93	2	78.10	77.80	4.7	36,066	0.01%
2020/10/05	5	78.06	2	78.10	77.70	3	36,653	0.01%
2020/09/30	6	77.42	4	77.70	77.40	2	37,159	0.01%
2020/09/29	28	77.33	18	78.15	77.00	10	37,455	0.03%
2020/09/28	2	76.60	28	76.49	76.90	-26	37,793	-0.07%
2020/09/25	55	74.66	1	74.40	74.30	54	38,001	0.14%
2020/09/24	93	75.42	2	75.10	75.00	91	38,076	0.24%
2020/09/23	16.1	76.82	0	0.00	76.70	16.1	37,687	0.04%
2020/09/22	26	76.85	1	76.80	76.80	25	38,132	0.07%
2020/09/21	32	77.86	1	77.80	77.40	31	38,706	0.08%
2020/09/18	7	77.80	3	77.83	77.60	4	40,000	0.01%
2020/09/17	25.2	78.13	104.6	78.78	78.10	-79.4	40,947	-0.19%	大賣/
2020/09/16	12	78.79	2	78.80	78.80	10	41,362	0.02%
2020/09/15	4	79.08	7	79.09	79.10	-3	41,339	-0.01%
2020/09/14	7.2	78.82	48	79.29	79.40	-40.8	41,646	-0.10%
2020/09/11	5	78.40	21	78.43	78.50	-16	41,491	-0.04%
2020/09/10	103	78.01	26	78.45	78.50	77	41,523	0.19%	大買/
2020/09/09	4	76.95	2	77.30	77.90	2	41,410	0.00%
2020/09/08	8.5	77.66	14	77.53	77.50	-5.5	41,473	-0.01%
2020/09/07	26	77.05	7	77.03	77.30	19	41,611	0.05%
2020/09/04	59.2	76.94	6	77.00	76.90	53.2	41,954	0.13%
2020/09/03	87	78.39	14	78.66	77.70	73	41,789	0.17%
2020/09/02	12.3	77.19	6.1	77.01	77.80	6.2	41,734	0.01%
2020/09/01	21.2	76.80	18	76.91	77.00	3.2	42,211	0.01%
2020/08/31	38.3	77.45	0	0.00	76.90	38.3	42,474	0.09%
2020/08/28	14.6	77.51	8	77.94	77.50	6.6	42,692	0.02%
2020/08/27	18	77.64	2	77.60	77.50	16	42,988	0.04%
2020/08/26	13	78.02	3	78.00	78.20	10	43,281	0.02%
2020/08/25	0	0.00	18.4	78.14	78.30	-18.4	43,441	-0.04%
2020/08/24	5	77.68	1	77.60	77.60	4	43,891	0.01%
2020/08/21	10.1	78.12	30	77.84	78.20	-19.9	43,964	-0.05%
2020/08/20	84	77.14	11	78.07	77.10	73	43,929	0.17%
2020/08/19	10.2	79.66	19.5	80.30	79.30	-9.3	43,368	-0.02%
2020/08/18	25.2	79.74	11	79.73	79.80	14.2	43,283	0.03%
2020/08/17	10.3	80.29	6	80.27	80.20	4.3	43,604	0.01%
2020/08/14	9	79.90	25.4	79.96	80.40	-16.4	43,618	-0.04%
2020/08/13	85.7	79.91	39	79.91	79.50	46.7	43,559	0.11%
2020/08/12	13	80.68	49.6	80.92	81.40	-36.6	42,948	-0.09%
2020/08/11	84.2	80.19	29	79.91	79.80	55.2	43,139	0.13%
2020/08/10	20.3	80.10	137	79.63	80.50	-116.7	43,407	-0.27%	大賣/鉅額交易
2020/08/07	4.2	78.81	10	78.50	78.30	-5.8	43,275	-0.01%
2020/08/06	80.8	79.20	63	79.05	79.00	17.8	43,625	0.04%
2020/08/05	19	78.14	6	78.27	77.90	13	43,829	0.03%
2020/08/04	25	77.80	7	77.94	78.10	18	44,340	0.04%
2020/08/03	73.2	77.46	2	77.70	77.10	71.2	44,597	0.16%
2020/07/31	48.1	79.04	27	79.10	78.40	21.1	44,108	0.05%
2020/07/30	34.6	77.97	7	78.17	78.00	27.6	43,832	0.06%
2020/07/29	64.2	78.32	7	78.17	78.00	57.2	43,666	0.13%
2020/07/28	40.3	79.78	59.1	80.23	78.40	-18.8	43,848	-0.04%
2020/07/27	86	78.51	54.6	78.86	78.00	31.4	43,342	0.07%
2020/07/24	20	80.84	3	80.63	80.00	17	42,760	0.04%
2020/07/23	58.6	81.83	10.4	81.77	82.10	48.2	42,348	0.11%
2020/07/22	42.9	85.59	99	85.52	85.90	-56.2	41,517	-0.14%
2020/07/21	73.7	85.42	23	85.39	85.30	50.7	40,594	0.12%
2020/07/20	47.2	86.07	15	85.63	86.80	32.2	39,798	0.08%
2020/07/17	21.2	88.40	31	88.37	88.00	-9.8	39,066	-0.03%
2020/07/16	14.2	87.58	60	87.38	87.60	-45.8	39,095	-0.12%
2020/07/15	3.2	86.88	14	86.84	86.60	-10.8	38,790	-0.03%
2020/07/14	23.2	86.83	22	86.86	86.30	1.2	39,163	0.00%
2020/07/13	20	86.15	25.2	86.17	86.70	-5.2	39,298	-0.01%
2020/07/10	23	85.23	35.9	85.50	84.80	-12.9	39,392	-0.03%
2020/07/09	82.2	86.76	4	86.25	86.20	78.2	39,134	0.20%
2020/07/08	119	86.96	12.1	87.05	87.00	106.9	38,728	0.28%	大買/鉅額交易
2020/07/07	14	86.49	38	86.75	87.00	-24	38,430	-0.06%
2020/07/06	21	86.50	28	86.47	86.40	-7	38,484	-0.02%
2020/07/03	21.6	85.40	27.3	85.33	85.30	-5.7	39,251	-0.01%
2020/07/02	13.8	85.45	14.1	85.91	86.00	-0.3	39,318	0.00%
2020/07/01	17.6	86.38	202	85.84	85.90	-184.4	39,567	-0.47%	大賣/鉅額交易
2020/06/30	12.4	86.18	54	86.10	86.30	-41.6	39,234	-0.11%
2020/06/29	45	84.59	127.6	84.43	85.20	-82.6	38,911	-0.21%	大賣/
2020/06/24	41.2	82.44	117	82.64	83.50	-75.8	37,861	-0.20%	大賣/
2020/06/23	61	80.08	15	80.20	80.20	46	37,387	0.12%
2020/06/22	20.1	78.50	2	78.75	78.90	18.1	37,269	0.05%
2020/06/19	0.3	78.80	8	78.49	78.80	-7.7	37,883	-0.02%
2020/06/18	4	78.70	14.3	78.26	78.50	-10.3	37,988	-0.03%
2020/06/17	5.2	78.58	2	78.40	78.20	3.2	38,713	0.01%
2020/06/16	6	78.13	42.1	78.06	78.40	-36.1	40,122	-0.09%
2020/06/15	6	77.30	12.1	77.34	77.00	-6.1	41,533	-0.01%
2020/06/12	20	77.69	1	78.00	78.00	19	42,349	0.04%
2020/06/11	34	79.06	73	79.15	78.60	-39	42,992	-0.09%
2020/06/10	5	79.20	24	79.68	79.90	-19	43,388	-0.04%
2020/06/09	7.2	79.69	10.4	79.94	79.50	-3.2	44,767	-0.01%
2020/06/08	14	79.63	52.5	79.39	79.70	-38.5	45,559	-0.08%
2020/06/05	5	78.20	14.5	78.07	78.50	-9.5	45,175	-0.02%
2020/06/04	10	78.22	60	78.30	78.40	-50	45,232	-0.11%
2020/06/03	6	77.88	11	78.05	78.10	-5	45,254	-0.01%
2020/06/02	0	0.00	27	76.99	77.10	-27	45,186	-0.06%
2020/06/01	2.4	76.45	13	76.45	76.20	-10.6	45,106	-0.02%
2020/05/29	1	75.00	12.9	75.48	75.80	-11.9	45,158	-0.03%
2020/05/28	23	75.67	13	75.74	75.30	10	44,994	0.02%
2020/05/27	4	75.28	24.1	75.26	75.30	-20.1	45,453	-0.04%
2020/05/26	25.2	75.00	161	74.63	74.80	-135.8	45,969	-0.30%	大賣/鉅額交易
2020/05/25	168	73.20	5	73.38	73.60	163	46,216	0.35%	大買/鉅額交易
2020/05/22	50.2	73.96	8	73.95	73.60	42.2	46,552	0.09%
2020/05/21	17	74.71	3	74.70	74.70	14	46,325	0.03%
2020/05/20	60.2	74.70	41	74.62	74.50	19.2	46,417	0.04%
2020/05/19	74.2	75.17	20.8	75.10	74.80	53.4	46,489	0.11%
2020/05/18	27.2	75.60	30	75.49	75.00	-2.8	46,100	-0.01%
2020/05/15	28.2	77.52	26	77.38	77.10	2.2	45,526	0.00%
2020/05/14	30.2	78.43	11	78.14	78.20	19.2	45,023	0.04%
2020/05/13	45	78.33	32	78.50	78.80	13	44,680	0.03%
2020/05/12	34.3	77.49	3.1	77.89	77.30	31.2	44,565	0.07%
2020/05/11	15.2	77.65	183	78.81	78.90	-167.8	44,747	-0.38%	大賣/鉅額交易
2020/05/08	23	76.16	38	76.39	76.20	-15	44,242	-0.03%
2020/05/07	8	75.24	11	75.27	75.20	-3	44,308	-0.01%
2020/05/06	11	74.48	32	74.57	74.30	-21	44,218	-0.05%
2020/05/05	15.2	74.31	3	74.27	74.10	12.2	44,492	0.03%
2020/05/04	47.2	74.57	0.9	74.80	74.50	46.3	44,768	0.10%
2020/04/30	23	76.20	65.8	76.36	77.00	-42.8	44,694	-0.10%
2020/04/29	11	75.88	25	75.94	75.60	-14	44,975	-0.03%
2020/04/28	155	75.09	4.2	75.08	75.20	150.8	45,609	0.33%	大買/鉅額交易
2020/04/27	10	74.50	29	74.78	74.90	-19	47,798	-0.04%
2020/04/24	6	73.75	1	74.00	73.80	5	47,910	0.01%
2020/04/23	16.2	73.98	4	74.60	74.00	12.2	48,896	0.02%
2020/04/22	14.3	73.22	22	72.97	73.90	-7.7	48,768	-0.02%
2020/04/21	100.2	73.84	127	73.84	73.50	-26.8	48,703	-0.06%	大賣/
2020/04/20	113.2	75.91	72.5	75.98	76.20	40.7	48,171	0.08%	大買/
2020/04/17	53	75.85	41	75.94	75.80	12	48,024	0.02%
2020/04/16	10	74.57	7	74.66	74.00	3	47,392	0.01%
2020/04/15	27.2	74.49	13	74.45	74.10	14.2	47,157	0.03%
2020/04/14	21.2	73.95	5.6	74.27	74.40	15.6	47,387	0.03%
2020/04/13	7.2	73.36	11	73.55	73.10	-3.8	47,485	-0.01%
2020/04/10	7	73.69	7.1	73.81	73.90	-0.1	47,506	0.00%
2020/04/09	99	75.26	16	74.33	74.00	83	47,817	0.17%
2020/04/08	48.2	73.70	121	73.94	75.00	-72.8	47,242	-0.15%	大賣/
2020/04/07	17	70.99	33	71.18	71.20	-16	45,981	-0.03%
2020/04/06	12	69.91	17	69.86	70.20	-5	45,466	-0.01%
2020/04/01	26	70.13	3	70.20	70.00	23	44,975	0.05%
2020/03/31	22	70.08	0	0.00	69.90	22	44,733	0.05%
2020/03/30	3	69.60	9	69.56	70.00	-6	44,283	-0.01%
2020/03/27	49.4	71.18	35	70.72	70.10	14.4	43,919	0.03%
2020/03/26	34.4	70.88	9	71.11	71.00	25.4	43,204	0.06%
2020/03/25	34.1	71.76	43	71.78	71.40	-8.9	43,208	-0.02%
2020/03/24	13.6	70.26	37	69.91	69.40	-23.4	42,793	-0.05%
2020/03/23	64.7	67.86	13	67.47	67.50	51.7	43,074	0.12%
2020/03/20	75.1	69.49	57.6	70.45	70.80	17.5	42,561	0.04%
2020/03/19	52	67.35	78	68.13	66.30	-26	41,412	-0.06%
2020/03/18	83.3	70.50	21	70.20	70.00	62.3	40,185	0.15%
2020/03/17	38.8	71.30	29.6	71.13	70.60	9.2	39,472	0.02%
2020/03/16	44.2	72.39	15	72.35	71.10	29.2	38,858	0.08%
2020/03/13	100.6	70.90	107	71.35	74.60	-6.4	38,007	-0.02%	大賣/
2020/03/12	109.2	76.38	26.9	75.73	74.70	82.3	36,846	0.22%	大買/
2020/03/11	15	79.27	2	79.00	78.60	13	35,761	0.04%
2020/03/10	24	79.18	5	79.00	79.40	19	35,582	0.05%
2020/03/09	81.3	79.45	6	79.55	79.10	75.3	35,358	0.21%
2020/03/06	5	81.10	6	81.12	80.80	-1	35,166	0.00%
2020/03/05	23.2	82.89	8	83.05	82.70	15.2	35,040	0.04%
2020/03/04	2	81.50	4	81.45	81.70	-2	35,049	-0.01%
2020/03/03	5.8	81.57	4	81.48	81.00	1.8	34,888	0.01%
2020/03/02	28.2	79.28	13	79.65	79.20	15.2	34,638	0.04%
2020/02/27	21	80.31	1.8	80.32	80.30	19.2	34,937	0.05%
2020/02/26	23	81.40	6	81.77	81.10	17	34,982	0.05%
2020/02/25	21	81.67	19.8	81.90	82.30	1.2	34,763	0.00%
2020/02/24	25	80.72	21.8	80.72	80.70	3.2	34,847	0.01%
2020/02/21	20	81.91	10.9	81.93	81.70	9.1	35,036	0.03%
2020/02/20	106	83.59	116	82.90	82.80	-10	36,338	-0.03%	大買/大賣/
2020/02/19	21.2	83.56	16	83.92	83.80	5.2	36,346	0.01%
2020/02/18	0	0.00	2.9	83.23	83.40	-2.9	36,642	-0.01%
2020/02/17	21	83.90	6	83.93	83.90	15	37,750	0.04%
2020/02/14	4	84.60	11	84.85	84.90	-7	38,341	-0.02%
2020/02/13	8	85.11	11	85.72	84.70	-3	39,439	-0.01%
2020/02/12	17	83.99	57	84.42	85.50	-40	40,708	-0.10%
2020/02/11	26	83.02	8	82.55	82.90	18	41,559	0.04%
2020/02/10	87	79.11	35	81.13	82.00	52	42,608	0.12%
2020/02/07	4	82.80	21.9	82.86	82.90	-17.9	43,602	-0.04%
2020/02/06	9	82.62	111.4	82.70	83.60	-102.4	45,059	-0.23%	大賣/鉅額交易
2020/02/05	26.2	82.28	15.8	82.01	82.20	10.4	46,922	0.02%
2020/02/04	15	83.22	11	82.62	82.20	4	48,200	0.01%
2020/02/03	34.2	79.61	72	79.17	82.20	-37.8	48,094	-0.08%
2020/01/31	29	83.96	13	83.45	83.20	16	47,505	0.03%
2020/01/30	65.1	83.87	86	84.77	83.10	-20.9	47,070	-0.04%
2020/01/20	6	92.75	30	92.42	92.30	-24	44,925	-0.05%
2020/01/17	7.1	92.13	135	92.09	92.30	-127.9	44,926	-0.28%	大賣/鉅額交易
2020/01/16	1	90.00	14	89.98	90.00	-13	44,307	-0.03%
2020/01/15	0	0.00	32.1	89.98	89.90	-32.1	45,467	-0.07%
2020/01/14	2	89.80	24	89.92	90.00	-22	46,469	-0.05%
2020/01/13	11	89.17	25.3	89.22	89.60	-14.3	46,698	-0.03%
2020/01/10	0	0.00	37.1	88.44	89.00	-37.1	47,630	-0.08%
2020/01/09	9.2	87.31	39.3	87.34	87.10	-30.1	48,452	-0.06%
2020/01/08	65.6	87.20	30.8	87.18	86.50	34.8	48,573	0.07%
2020/01/07	42	89.40	27	89.18	89.10	15	48,302	0.03%
2020/01/06	1	90.50	2	90.70	90.50	-1	48,395	0.00%
2020/01/03	6	91.55	40.5	91.50	91.60	-34.5	48,271	-0.07%
2020/01/02	38	90.98	10	90.72	90.80	28	48,116	0.06%
2019/12/31	7	90.83	0	0.00	90.80	7	48,193	0.01%
2019/12/30	7	91.13	2	91.50	90.90	5	48,265	0.01%
2019/12/27	0	0.00	16	91.63	91.50	-16	48,462	-0.03%
2019/12/26	3	90.93	4	90.78	90.80	-1	48,560	0.00%
2019/12/25	5	91.00	8	90.94	91.00	-3	49,146	-0.01%
2019/12/24	3.6	91.15	2	90.90	90.90	1.6	49,384	0.00%
2019/12/23	7	90.96	24	91.11	91.50	-17	49,552	-0.03%
2019/12/20	5	92.40	17	91.92	91.10	-12	49,578	-0.02%
2019/12/19	17	91.63	28	91.78	92.20	-11	49,260	-0.02%
2019/12/18	19	92.51	82	92.39	92.40	-63	48,958	-0.13%
2019/12/17	19	91.54	15	91.17	91.60	4	48,539	0.01%
2019/12/16	3	91.77	69.8	91.92	91.60	-66.8	48,561	-0.14%
2019/12/13	9	91.03	40.6	91.55	91.00	-31.6	48,552	-0.07%
2019/12/12	24	91.33	18.6	91.73	91.00	5.4	48,727	0.01%
2019/12/11	3	91.20	59.3	90.99	91.30	-56.3	48,865	-0.12%
2019/12/10	1	90.10	12.4	90.27	90.30	-11.4	49,354	-0.02%
2019/12/09	4	91.00	81	91.00	91.00	-77	49,715	-0.15%
2019/12/06	26	90.27	29.6	90.38	90.50	-3.6	49,472	-0.01%
2019/12/05	10	89.80	14	89.96	89.90	-4	49,467	-0.01%
2019/12/04	14.2	88.86	1	88.80	89.50	13.2	49,622	0.03%
2019/12/03	27.1	89.97	30.6	89.84	90.00	-3.5	49,672	-0.01%
2019/12/02	10.2	88.38	27	88.43	88.60	-16.8	49,485	-0.03%
2019/11/29	42	89.21	21	89.18	88.50	21	49,213	0.04%
2019/11/28	6.2	90.13	12	90.45	89.80	-5.9	48,897	-0.01%
2019/11/27	1	90.10	5	90.18	90.60	-4	49,237	-0.01%
2019/11/26	17.2	89.72	11	90.12	89.90	6.2	49,243	0.01%
2019/11/25	34.2	89.62	6	89.62	89.60	28.2	48,294	0.06%
2019/11/22	13.4	91.90	18	91.82	91.40	-4.6	47,978	-0.01%
2019/11/21	14	91.16	14.6	91.58	92.50	-0.6	47,972	0.00%
2019/11/20	34	91.79	20.7	92.11	91.90	13.3	47,375	0.03%
2019/11/19	16	92.03	183.4	92.14	92.80	-167.4	47,024	-0.36%	大賣/鉅額交易
2019/11/18	2	90.10	50.4	90.26	90.50	-48.4	45,679	-0.11%
2019/11/15	15	89.93	17.4	90.39	90.10	-2.4	45,397	-0.01%
2019/11/14	12	89.96	33.2	90.21	89.30	-21.2	45,007	-0.05%
2019/11/13	29	89.70	14.4	89.72	89.70	14.6	44,081	0.03%
2019/11/12	32	89.87	105.3	89.71	91.00	-73.3	43,699	-0.17%	大賣/
2019/11/11	42	87.83	56	88.29	87.90	-14	42,815	-0.03%
2019/11/08	68.1	91.47	77.8	91.70	90.90	-9.7	41,247	-0.02%
2019/11/07	43	90.50	54.9	90.39	90.80	-11.9	39,749	-0.03%
2019/11/06	9	90.23	165.6	90.11	90.40	-156.6	38,542	-0.41%	大賣/鉅額交易
2019/11/05	35.2	89.95	107.4	89.67	90.00	-72.2	37,282	-0.19%	大賣/
2019/11/04	250	88.02	149.8	87.47	89.00	100.2	36,054	0.28%	大買/大賣/
2019/11/01	47	83.33	90.5	83.25	84.80	-43.5	34,294	-0.13%
2019/10/31	6	80.93	31.8	80.99	80.60	-25.8	33,093	-0.08%
2019/10/30	26.2	80.15	6	80.20	80.20	20.2	32,959	0.06%
2019/10/29	24	81.09	35.2	80.66	80.80	-11.2	32,835	-0.03%
2019/10/28	10	80.10	4.8	80.46	80.10	5.2	32,576	0.02%
2019/10/25	23	80.61	38	79.97	80.20	-15	32,470	-0.05%
2019/10/24	3	80.30	35	80.49	80.50	-32	32,252	-0.10%
2019/10/23	16	80.01	108.9	79.98	80.50	-92.9	32,630	-0.28%	大賣/
2019/10/22	25	78.98	38.8	79.21	79.50	-13.8	32,364	-0.04%
2019/10/21	6	76.82	37	76.88	77.60	-31	31,601	-0.10%
2019/10/18	5	77.48	41.8	77.48	76.90	-36.8	31,704	-0.12%
2019/10/17	12	76.67	70	76.69	77.20	-58	30,791	-0.19%
2019/10/16	0	0.00	19	74.92	75.00	-19	29,769	-0.06%
2019/10/15	1	75.10	16	74.98	74.70	-15	29,704	-0.05%
2019/10/14	13	74.33	41	74.22	74.50	-28	30,027	-0.09%
2019/10/09	8.4	73.17	2.6	73.19	72.90	5.8	29,767	0.02%
2019/10/08	16	73.85	62	73.84	74.00	-46	29,894	-0.15%
2019/10/07	23.1	73.41	14	73.47	73.40	9.1	29,759	0.03%
2019/10/04	24.8	72.12	6	72.43	72.70	18.8	29,672	0.06%
2019/10/03	38	71.88	5	71.84	72.00	33	29,708	0.11%
2019/10/02	10.2	72.35	7	72.31	72.30	3.2	29,572	0.01%
2019/10/01	103.1	72.47	26	72.55	72.60	77.1	29,331	0.26%	大買/
2019/09/27	13.1	73.53	20.2	73.63	73.20	-7.1	28,815	-0.02%
2019/09/26	18	74.61	9	74.01	74.00	9	28,901	0.03%
2019/09/25	2	74.50	0	0.00	74.80	2	28,895	0.01%
2019/09/24	1	75.10	4	75.03	74.90	-3	29,218	-0.01%
2019/09/23	0	0.00	6.6	74.45	74.70	-6.6	29,240	-0.02%
2019/09/20	4.1	74.14	5	74.28	74.50	-0.9	29,577	0.00%
2019/09/19	44	74.26	31.2	73.65	73.50	12.8	29,314	0.04%
2019/09/18	16	74.53	40.1	74.30	74.40	-24.1	29,144	-0.08%
2019/09/17	18	74.86	27	74.66	74.60	-9	29,059	-0.03%
2019/09/16	40.1	75.93	22	75.92	76.00	18.1	29,303	0.06%
2019/09/12	21.1	75.77	38.1	75.76	76.00	-17	29,068	-0.06%
2019/09/11	10.4	74.45	27	74.46	74.50	-16.6	28,869	-0.06%
2019/09/10	3	73.93	1	74.00	74.10	2	28,884	0.01%
2019/09/09	21.8	75.02	0	0.00	74.70	21.8	29,030	0.08%
2019/09/06	41	75.69	17	75.28	75.00	24	29,372	0.08%
2019/09/05	7	74.67	7.2	74.73	74.90	-0.2	29,587	0.00%
2019/09/04	0	0.00	11.6	74.20	74.30	-11.6	29,815	-0.04%
2019/09/03	11	74.07	10	74.15	73.60	1	29,905	0.00%
2019/09/02	4	74.00	4	74.00	74.00	0	30,251	0.00%
2019/08/30	19	73.13	28	73.68	74.20	-9	30,587	-0.03%
2019/08/29	4	71.98	2	71.90	71.90	2	30,724	0.01%
2019/08/28	4	72.10	0	0.00	72.40	4	31,041	0.01%
2019/08/27	18.2	72.15	0	0.00	72.20	18.2	31,307	0.06%
2019/08/26	36	71.89	0	0.00	72.00	36	31,562	0.11%
2019/08/23	14	73.51	1.6	73.68	73.30	12.4	31,812	0.04%
2019/08/22	13	73.69	2	73.70	73.90	11	32,267	0.03%
2019/08/21	35	73.32	56	73.29	73.50	-21	34,158	-0.06%
2019/08/20	48.1	72.51	6	72.45	72.40	42.1	34,127	0.12%
2019/08/19	25	72.38	5	72.62	72.40	20	34,491	0.06%
2019/08/16	25	71.46	21	71.97	72.00	4	35,197	0.01%
2019/08/15	18	71.66	6	71.73	71.60	12	35,147	0.03%
2019/08/14	19	73.25	68	73.69	72.60	-49	35,268	-0.14%
2019/08/13	13	73.06	6	73.03	72.90	7	35,218	0.02%
2019/08/12	14	73.06	20	73.74	73.70	-6	35,749	-0.02%
2019/08/08	21.2	72.97	19.1	73.26	73.10	2.1	36,472	0.01%
2019/08/07	4	73.10	2	73.20	72.90	2	37,306	0.01%
2019/08/06	35.2	72.59	0	0.00	73.30	35.2	37,843	0.09%
2019/08/05	31	73.28	17	73.36	72.80	14	37,786	0.04%
2019/08/02	34	75.74	33	75.66	75.50	1	37,404	0.00%
2019/08/01	10	77.98	7	77.96	77.90	3	37,162	0.01%
2019/07/31	11.4	78.54	2	78.40	78.60	9.4	37,041	0.03%
2019/07/30	4	77.78	10	77.82	77.80	-6	37,167	-0.02%
2019/07/29	1	78.30	9	78.39	78.40	-8	37,511	-0.02%
2019/07/26	3	78.40	9	78.36	78.40	-6	37,626	-0.02%
2019/07/25	29	78.58	21	78.54	78.60	8	37,671	0.02%
2019/07/24	114.1	81.23	98	81.21	81.30	16.1	37,192	0.04%	大買/
2019/07/23	34.1	80.83	14.8	80.80	80.90	19.3	36,534	0.05%
2019/07/22	17	80.09	46	80.53	80.60	-29	36,414	-0.08%
2019/07/19	46	79.60	12	79.48	79.30	34	36,308	0.09%
2019/07/18	23	79.29	1	79.30	79.00	22	36,773	0.06%
2019/07/17	21	79.63	40.8	80.03	79.30	-19.8	37,533	-0.05%
2019/07/16	37	79.93	50	80.00	80.00	-13	37,702	-0.03%
2019/07/15	27.2	76.83	26	76.63	78.10	1.2	38,121	0.00%
2019/07/12	30.5	77.78	0	0.00	77.60	30.5	40,175	0.08%
2019/07/11	8	78.26	0	0.00	78.20	8	41,245	0.02%
2019/07/10	4.3	77.92	25	77.82	77.90	-20.7	42,238	-0.05%
2019/07/09	9	78.09	0	0.00	77.90	9	43,101	0.02%
2019/07/08	13	78.76	9	78.62	79.00	4	43,727	0.01%
2019/07/05	4	78.05	4	78.10	78.20	0	44,148	0.00%
2019/07/04	6	77.77	7	78.06	77.70	-1	44,538	0.00%
2019/07/03	7.1	77.74	19	77.98	77.50	-11.9	44,768	-0.03%
2019/07/02	7.6	79.07	0.8	79.10	79.10	6.8	45,091	0.02%
2019/07/01	67	79.07	45	79.17	79.40	22	45,435	0.05%
2019/06/28	1	77.70	14.8	77.58	77.40	-13.8	46,469	-0.03%
2019/06/27	17	77.19	43	77.39	77.40	-26	48,925	-0.05%
2019/06/26	1	76.10	13	76.39	76.30	-12	49,037	-0.02%
2019/06/25	12	76.59	0	0.00	76.40	12	48,862	0.02%
2019/06/24	38	75.98	26.4	76.57	77.10	11.6	48,644	0.02%
2019/06/21	34.1	77.94	64.4	77.52	76.80	-30.3	48,291	-0.06%
2019/06/20	19.6	77.46	14	77.68	77.70	5.6	47,665	0.01%
2019/06/19	6	76.77	28.2	76.90	77.20	-22.2	47,481	-0.05%
2019/06/18	20	76.33	8	75.60	75.90	12	46,966	0.03%
2019/06/17	24	76.10	100	76.15	76.40	-76	46,586	-0.16%
2019/06/14	20.6	75.16	44.4	75.06	75.10	-23.8	46,296	-0.05%
2019/06/13	12	73.93	4.3	73.99	74.20	7.7	45,938	0.02%
2019/06/12	25.4	72.57	12	73.43	73.70	13.3	45,892	0.03%
2019/06/11	3	72.40	4	72.45	72.40	-1	45,480	0.00%
2019/06/10	23	71.93	3	72.10	72.10	20	45,277	0.04%
2019/06/06	40.9	71.12	3	71.27	71.10	37.9	44,971	0.08%
2019/06/05	32	71.55	9	72.23	71.00	23	44,606	0.05%
2019/06/04	14.4	72.18	1	72.00	71.80	13.4	44,249	0.03%
2019/06/03	11	72.67	40	72.91	73.40	-29	43,903	-0.07%
2019/05/31	55	74.23	27	74.49	73.90	28	43,607	0.06%
2019/05/30	29	72.72	13	72.83	73.40	16	42,989	0.04%
2019/05/29	41.1	70.90	5	71.28	72.20	36.1	42,844	0.08%
2019/05/28	77.3	71.25	2	71.60	71.20	75.3	42,521	0.18%
2019/05/27	8.1	71.53	3	71.57	71.40	5.1	40,574	0.01%
2019/05/24	41.6	71.60	4	71.58	71.40	37.6	40,541	0.09%
2019/05/23	72.2	72.03	37	71.80	71.50	35.2	40,262	0.09%
2019/05/22	16.1	74.28	17	74.12	74.00	-0.9	39,723	0.00%
2019/05/21	22.3	74.98	1	75.00	75.00	21.3	39,988	0.05%
2019/05/20	9	75.18	4	75.33	75.00	5	39,825	0.01%
2019/05/17	42.2	75.67	2.8	74.89	74.70	39.4	39,707	0.10%
2019/05/16	23	76.85	23.6	76.74	75.90	-0.6	39,278	0.00%
2019/05/15	56.1	77.87	25	77.79	77.80	31.1	38,512	0.08%
2019/05/14	10.4	79.64	20	79.18	79.70	-9.6	37,886	-0.03%
2019/05/13	71.4	81.92	9	81.53	81.20	62.4	37,563	0.17%
2019/05/10	6	83.88	18.9	83.82	83.70	-12.9	37,575	-0.03%
2019/05/09	7.2	84.88	7	85.31	84.30	0.2	37,560	0.00%
2019/05/08	54.4	85.82	31	86.00	85.90	23.4	37,350	0.06%
2019/05/07	17	85.69	21.2	86.55	86.60	-4.2	37,276	-0.01%
2019/05/06	22	85.40	14	85.16	84.90	8	37,269	0.02%
2019/05/03	8.3	87.80	4	87.60	88.20	4.3	36,812	0.01%
2019/05/02	2	86.60	12.8	87.10	86.90	-10.8	36,616	-0.03%
2019/04/30	27.2	86.71	0	0.00	86.90	27.2	36,365	0.07%
2019/04/29	14.2	87.90	13	87.85	87.80	1.2	36,026	0.00%
2019/04/26	11.2	87.00	14	87.29	87.40	-2.8	35,703	-0.01%
2019/04/25	20	86.46	37	86.72	86.80	-17	35,423	-0.05%
2019/04/24	53.6	87.82	37	87.63	86.90	16.6	35,170	0.05%
2019/04/23	32	87.70	18	87.47	88.30	14	34,864	0.04%
2019/04/22	22.4	88.12	28.8	88.28	87.80	-6.4	34,003	-0.02%
2019/04/19	59	89.88	77	89.72	88.90	-18	33,706	-0.05%
2019/04/18	129	94.13	126.1	93.82	91.60	2.9	32,619	0.01%	大買/大賣/
2019/04/17	38.6	91.40	71.7	91.50	91.80	-33.1	30,553	-0.11%
2019/04/16	39.9	90.07	60.2	90.41	89.90	-20.3	29,346	-0.07%
2019/04/15	46.4	87.94	70.2	88.79	89.30	-23.8	28,411	-0.08%
2019/04/12	6	86.37	30.6	86.09	86.50	-24.6	27,828	-0.09%
2019/04/11	34.2	84.03	29.9	84.17	83.80	4.3	27,456	0.02%
2019/04/10	2	82.90	30	82.96	83.00	-28	26,990	-0.10%
2019/04/09	2	82.40	1	82.40	82.50	1	26,686	0.00%
2019/04/08	2	82.55	13.8	82.57	82.40	-11.8	26,501	-0.04%
2019/04/03	21.2	81.53	20	81.37	81.90	1.2	25,825	0.00%
2019/04/02	64.1	82.29	53.4	82.60	82.00	10.7	25,304	0.04%
2019/04/01	12	79.84	221.1	79.83	80.80	-209.1	23,838	-0.88%	大賣/鉅額交易
2019/03/29	1	73.20	31.2	72.22	73.50	-30.2	21,133	-0.14%
2019/03/28	4.4	71.71	6	71.60	71.80	-1.6	21,058	-0.01%
2019/03/27	5	71.90	2	71.90	71.90	3	21,359	0.01%
2019/03/26	17.3	71.70	1	71.70	71.80	16.3	21,516	0.08%
2019/03/25	3	71.37	0	0.00	71.20	3	21,784	0.01%
2019/03/22	5.1	72.66	4	72.77	73.00	1.1	21,732	0.00%
2019/03/21	3.2	72.96	27.5	72.83	73.00	-24.3	21,996	-0.11%
2019/03/20	9	72.18	6	72.22	72.40	3	22,458	0.01%
2019/03/19	10.2	72.59	9.4	72.01	72.30	0.8	23,024	0.00%
2019/03/18	10	71.33	10	71.57	72.00	0	23,226	0.00%
2019/03/15	5	70.72	0	0.00	70.60	5	23,470	0.02%
2019/03/14	6.2	70.86	2	70.90	71.10	4.2	23,311	0.02%
2019/03/13	2.6	70.80	0	0.00	70.70	2.6	24,214	0.01%
2019/03/12	8.2	71.18	0	0.00	71.20	8.2	24,353	0.03%
2019/03/11	11.2	70.56	9	70.47	70.40	2.2	24,453	0.01%
2019/03/08	26	70.96	0.4	71.20	70.70	25.6	24,916	0.10%
2019/03/07	4	71.75	9	72.34	71.60	-5	25,765	-0.02%
2019/03/06	3	72.20	4	72.18	72.50	-1	26,193	0.00%
2019/03/04	7.1	71.81	5	72.10	72.20	2.1	26,928	0.01%
2019/02/27	30	72.67	2.8	72.70	72.70	27.2	26,754	0.10%
2019/02/26	1	73.00	2	73.10	72.80	-1	26,722	0.00%
2019/02/25	2.1	73.26	5	73.20	73.40	-2.9	26,937	-0.01%
2019/02/22	0	0.00	14	73.34	73.50	-14	27,267	-0.05%
2019/02/21	7	73.23	13	73.54	73.80	-6	27,552	-0.02%
2019/02/20	42	73.43	34	73.35	73.20	8	27,545	0.03%
2019/02/19	3	71.63	13.8	71.93	72.00	-10.8	27,169	-0.04%
2019/02/18	2	71.15	10	71.48	71.00	-8	27,351	-0.03%
2019/02/15	8.2	70.54	1	70.60	70.30	7.2	27,533	0.03%
2019/02/14	12.3	71.55	5.2	71.75	71.40	7.1	27,638	0.03%
2019/02/13	16	72.40	33.6	72.26	72.00	-17.6	27,733	-0.06%
2019/02/12	9	71.34	39	71.61	72.00	-30	27,694	-0.11%
2019/02/11	16.4	70.29	7	70.23	69.90	9.4	27,543	0.03%
2019/01/30	9.2	69.97	21.6	70.12	70.00	-12.4	27,311	-0.05%
2019/01/29	9.1	69.97	5	69.98	69.90	4.1	27,329	0.02%
2019/01/28	1.2	70.87	2	70.85	70.80	-0.8	27,288	0.00%
2019/01/25	0	0.00	1	70.90	70.70	-1	27,511	0.00%
2019/01/24	12.2	69.90	0	0.00	70.00	12.2	27,455	0.04%
2019/01/23	15.1	69.80	7.4	69.71	69.70	7.7	27,740	0.03%
2019/01/22	5	70.50	8.3	70.71	70.70	-3.3	27,933	-0.01%
2019/01/21	5	71.06	26.2	71.12	71.20	-21.2	28,393	-0.07%
2019/01/18	10	70.60	9	70.54	70.80	1	29,728	0.00%
2019/01/17	0	0.00	8	70.53	70.40	-8	30,927	-0.03%
2019/01/16	7.4	70.05	11	70.14	70.20	-3.6	31,610	-0.01%
2019/01/15	0	0.00	17	70.15	70.30	-17	31,959	-0.05%
2019/01/14	18.1	68.84	2.8	69.21	68.70	15.3	32,168	0.05%
2019/01/11	3.2	69.81	7	69.67	69.40	-3.8	33,547	-0.01%
2019/01/10	18	69.42	2.8	69.19	69.30	15.2	33,515	0.05%
2019/01/09	0	0.00	24	69.75	69.90	-24	33,515	-0.07%
2019/01/08	6	68.53	11	69.02	68.60	-5	33,510	-0.01%
2019/01/07	4.4	68.98	20	69.02	69.30	-15.6	33,710	-0.05%
2019/01/04	43.5	67.39	28	67.50	67.60	15.5	33,606	0.05%
2019/01/03	25.1	68.84	0	0.00	68.90	25.1	33,646	0.07%
2019/01/02	5	70.60	0	0.00	70.10	5	33,501	0.01%
2018/12/28	3.8	70.88	2.6	70.88	70.80	1.2	33,856	0.00%
2018/12/27	1.4	70.87	2	71.05	70.80	-0.6	34,100	0.00%
2018/12/26	0	0.00	253	70.82	70.20	-253	34,354	-0.74%	大賣/鉅額交易
2018/12/25	14.7	70.41	3	70.40	70.70	11.7	34,538	0.03%
2018/12/24	5.2	71.25	34	71.28	71.40	-28.8	35,126	-0.08%
2018/12/22	10	71.00	19	71.19	70.90	-9	35,373	-0.03%
2018/12/21	3.2	70.59	8.6	70.73	71.40	-5.4	35,779	-0.02%
2018/12/20	0	0.00	15	71.47	71.50	-15	35,804	-0.04%
2018/12/19	1.5	71.34	150	71.23	71.80	-148.5	35,643	-0.42%	大賣/鉅額交易
2018/12/18	4.1	70.36	159	70.47	70.80	-154.9	35,873	-0.43%	大賣/鉅額交易
2018/12/17	7.4	71.50	6	71.87	71.10	1.4	36,093	0.00%
2018/12/14	19.1	71.60	17.7	72.02	71.50	1.4	36,528	0.00%
2018/12/13	7.1	72.59	51	72.44	73.00	-43.9	36,813	-0.12%
2018/12/12	5.4	70.69	32.6	70.73	71.20	-27.2	37,341	-0.07%
2018/12/11	12	68.69	10	69.00	68.40	2	37,568	0.01%
2018/12/10	23.1	67.94	79	67.80	67.70	-55.9	37,759	-0.15%
2018/12/07	28.2	69.34	17.6	69.37	69.10	10.6	37,568	0.03%
2018/12/06	110	69.34	15	69.81	69.00	95	37,365	0.25%	大買/
2018/12/05	36	72.08	3	72.00	71.60	33	36,597	0.09%
2018/12/04	4	73.68	5	73.52	73.40	-1	36,922	0.00%
2018/12/03	112.7	73.72	14.9	73.80	74.00	97.8	36,977	0.26%	大買/
2018/11/30	12	73.23	19	73.46	71.90	-7	36,598	-0.02%
2018/11/29	23.4	73.49	7	73.44	72.40	16.4	35,692	0.05%
2018/11/28	11.4	72.44	10	72.80	73.10	1.4	35,289	0.00%
2018/11/27	15.2	70.55	2	70.80	70.70	13.2	34,839	0.04%
2018/11/26	46.2	71.06	3.7	71.02	71.00	42.5	34,800	0.12%
2018/11/23	8.2	70.05	4	70.00	70.00	4.2	34,663	0.01%
2018/11/22	26.2	69.87	10	69.95	69.50	16.2	34,653	0.05%
2018/11/21	20.3	69.54	12.6	69.91	70.60	7.7	34,466	0.02%
2018/11/20	15.6	71.37	29.8	71.83	71.00	-14.2	34,147	-0.04%
2018/11/19	7	73.51	11	73.49	73.40	-4	33,901	-0.01%
2018/11/16	4	74.10	8	74.73	74.30	-4	34,199	-0.01%
2018/11/15	54.5	73.90	13.2	73.24	74.50	41.3	35,037	0.12%
2018/11/14	20.2	73.99	19	73.29	73.30	1.2	34,998	0.00%
2018/11/13	74.4	74.49	4	74.38	74.40	70.4	34,972	0.20%
2018/11/12	3.2	76.18	14.8	76.04	76.20	-11.6	34,899	-0.03%
2018/11/09	21	75.97	6	76.10	76.10	15	35,101	0.04%
2018/11/08	12.4	77.95	16	76.68	76.60	-3.6	35,138	-0.01%
2018/11/07	2.4	77.58	1	78.00	77.90	1.4	35,022	0.00%
2018/11/06	31	78.16	59	77.47	77.30	-28	35,016	-0.08%
2018/11/05	2.6	80.08	14	79.93	80.00	-11.4	35,081	-0.03%
2018/11/02	21.2	80.32	41.2	80.60	81.00	-20	35,222	-0.06%
2018/11/01	11.3	79.71	16.8	79.57	79.90	-5.5	35,105	-0.02%
2018/10/31	0.8	78.80	27	78.20	78.80	-26.2	35,267	-0.07%
2018/10/30	5.6	76.11	15.8	76.20	76.40	-10.2	35,030	-0.03%
2018/10/29	34	76.16	6.4	77.10	75.50	27.6	35,063	0.08%
2018/10/26	50.3	77.82	114.4	78.48	76.20	-64.1	35,074	-0.18%	大賣/
2018/10/17	69.7	69.87	18.5	70.12	68.10	51.2	34,592	0.15%
2018/10/16	41.3	70.09	12	70.18	70.40	29.3	33,758	0.09%
2018/10/15	30	70.76	23.9	70.72	70.50	6.1	33,489	0.02%
2018/10/12	46	70.62	24	70.81	71.90	22	33,508	0.07%
2018/10/11	61	70.54	218	70.21	70.10	-157	33,512	-0.47%	大賣/鉅額交易
2018/10/09	21	75.60	6	75.65	75.30	15	32,293	0.05%
2018/10/08	26.5	75.55	31	75.55	75.50	-4.5	32,342	-0.01%
2018/10/05	9	75.83	20	75.67	75.60	-11	32,631	-0.03%
2018/10/04	13	76.38	24	77.20	76.20	-11	32,542	-0.03%
2018/10/03	5	77.68	38	77.68	77.80	-33	32,668	-0.10%
2018/10/02	23	78.84	2	79.70	78.10	21	32,896	0.06%
2018/10/01	57	80.02	11	80.05	79.90	46	32,641	0.14%
2018/09/28	54.9	79.33	10	78.78	79.20	44.9	32,840	0.14%
2018/09/27	6	78.07	72	78.15	78.70	-66	32,499	-0.20%
2018/09/26	8	77.36	7.2	77.50	77.30	0.8	32,279	0.00%
2018/09/25	7	75.94	49	75.30	76.10	-42	32,142	-0.13%
2018/09/21	26	75.33	1	75.50	75.80	25	32,370	0.08%
2018/09/20	39.3	75.63	20	75.64	75.60	19.3	32,265	0.06%
2018/09/19	11	76.18	11	76.05	76.40	0	32,294	0.00%
2018/09/18	20	76.10	19	76.45	75.80	1	32,335	0.00%
2018/09/17	6	77.73	0	0.00	77.80	6	32,456	0.02%
2018/09/14	7	77.40	21	77.71	77.90	-14	32,799	-0.04%
2018/09/13	35	76.27	10	76.00	76.00	25	32,828	0.08%
2018/09/12	10	77.38	1	77.10	77.00	9	32,740	0.03%
2018/09/11	22	76.96	22	77.09	77.70	0	32,803	0.00%
2018/09/10	119.2	75.60	4	75.68	75.10	115.2	33,096	0.35%	大買/鉅額交易
2018/09/07	117	78.04	21	78.53	77.70	96	32,715	0.29%	大買/
2018/09/06	93	79.31	36	79.38	79.30	57	32,743	0.17%
2018/09/05	6	80.22	18	80.18	80.10	-12	32,558	-0.04%
2018/09/04	17	80.19	1	80.30	80.10	16	32,939	0.05%
2018/09/03	27	80.21	9	80.20	80.10	18	33,317	0.05%
2018/08/31	21	80.48	2	80.55	80.50	19	34,592	0.05%
2018/08/30	27	81.25	1	81.40	80.90	26	35,372	0.07%
2018/08/29	7.5	81.25	3.1	81.40	81.40	4.4	35,704	0.01%
2018/08/28	52.6	81.39	159	81.23	81.20	-106.4	35,877	-0.30%	大賣/鉅額交易
2018/08/27	7.6	81.00	2	81.05	81.00	5.6	36,077	0.02%
2018/08/24	60	80.61	0	0.00	81.10	60	36,106	0.17%
2018/08/23	1	81.40	64	82.07	81.80	-63	37,143	-0.17%
2018/08/22	1	81.50	7	81.60	81.70	-6	37,444	-0.02%
2018/08/21	68.2	81.18	51	81.00	81.00	17.2	37,825	0.05%
2018/08/20	3.7	81.16	2	81.20	81.00	1.7	38,555	0.00%
2018/08/17	4	81.53	11.3	81.87	81.10	-7.3	39,047	-0.02%
2018/08/16	8	81.08	4	80.90	81.20	4	39,033	0.01%
2018/08/15	75	80.73	37.4	80.70	81.10	37.6	38,932	0.10%
2018/08/14	111	82.04	14	81.81	81.30	97	38,576	0.25%	大買/
2018/08/13	10	84.35	35	84.39	83.80	-25	37,744	-0.07%
2018/08/10	1	85.90	50	85.79	85.90	-49	37,559	-0.13%
2018/08/09	1	85.50	85	85.36	85.20	-84	37,496	-0.22%
2018/08/08	38	84.99	27	84.94	85.00	11	37,984	0.03%
2018/08/07	10	85.00	20	84.88	84.40	-10	38,653	-0.03%
2018/08/06	3	84.43	18	84.27	84.60	-15	40,277	-0.04%
2018/08/03	103.4	83.70	6	83.77	83.80	97.4	40,685	0.24%	大買/
2018/08/02	45	84.03	31	83.31	82.80	14	40,725	0.03%
2018/08/01	480.4	84.12	37	84.08	84.10	443.4	40,747	1.09%	大買/鉅額交易
2018/07/31	9	83.59	0	0.00	83.80	9	40,718	0.02%
2018/07/30	200	84.20	6	83.97	84.20	194	40,734	0.48%	大買/鉅額交易
2018/07/27	5	83.30	1	83.40	83.20	4	40,533	0.01%
2018/07/26	13.3	82.61	96	82.85	83.50	-82.8	40,985	-0.20%
2018/07/25	36	82.86	27	82.74	82.70	9	41,156	0.02%
2018/07/24	48	85.30	53.1	85.54	85.20	-5.1	41,023	-0.01%
2018/07/23	54	85.40	31.1	85.41	85.50	22.9	40,405	0.06%
2018/07/20	46	84.99	32	85.24	85.30	14	40,448	0.03%
2018/07/19	4	85.13	34.5	85.01	85.20	-30.5	40,634	-0.08%
2018/07/18	28	84.12	38.1	84.14	84.10	-10.1	41,177	-0.02%
2018/07/17	4	82.88	21	82.81	82.90	-17	41,148	-0.04%
2018/07/16	27	83.01	4	83.23	82.80	23	41,273	0.06%
2018/07/13	16	82.36	31	82.38	82.90	-15	42,018	-0.04%
2018/07/12	17	81.23	12	81.19	81.20	5	42,639	0.01%
2018/07/11	14	81.75	29	81.60	81.60	-15	42,885	-0.03%
2018/07/10	8	80.54	1	80.40	80.50	7	42,680	0.02%
2018/07/09	22	81.00	24	81.09	80.80	-2	42,584	0.00%
2018/07/06	54	80.55	16	80.54	80.50	38	42,830	0.09%
2018/07/05	1	81.30	40.4	81.05	81.20	-39.4	42,840	-0.09%
2018/07/04	15	80.91	8.1	81.38	81.60	7	43,143	0.02%
2018/07/03	15	80.83	114	80.99	80.70	-99	43,802	-0.23%	大賣/
2018/07/02	33.3	81.67	5	82.08	81.00	28.3	44,386	0.06%
2018/06/29	26	81.82	21	82.29	83.20	5	44,722	0.01%
2018/06/28	21	80.69	8.2	80.78	80.50	12.8	46,328	0.03%
2018/06/27	34	81.09	101	81.00	80.90	-67	46,430	-0.14%	大賣/
2018/06/26	76.1	80.93	6	80.93	81.00	70.1	46,386	0.15%
2018/06/25	26	81.88	14.6	81.78	81.50	11.4	46,072	0.02%
2018/06/22	23.4	82.20	1	82.10	82.30	22.4	45,973	0.05%
2018/06/21	24.3	82.93	0	0.00	82.70	24.3	45,954	0.05%
2018/06/20	34.4	82.30	25	82.72	83.00	9.4	46,402	0.02%
2018/06/19	67	83.19	15.2	83.23	83.00	51.9	46,024	0.11%
2018/06/15	31.5	84.81	20.8	84.87	85.00	10.7	45,391	0.02%
2018/06/14	50.1	85.90	113	86.10	85.50	-62.9	44,934	-0.14%	大賣/
2018/06/13	17.3	87.66	9.2	87.72	87.80	8.1	44,377	0.02%
2018/06/12	4	87.58	21	87.72	87.70	-17	45,087	-0.04%
2018/06/11	31.5	87.46	30	87.48	87.40	1.5	45,024	0.00%
2018/06/08	105	89.72	39	89.62	88.30	66	45,184	0.15%	大買/
2018/06/07	107.5	90.89	59.3	90.28	91.20	48.2	44,916	0.11%	大買/
2018/06/06	7.1	88.97	74.4	88.94	89.10	-67.3	44,888	-0.15%
2018/06/05	36.2	87.82	16	88.08	88.10	20.2	45,553	0.04%
2018/06/04	13	87.64	6.1	87.80	87.80	6.9	45,573	0.02%
2018/06/01	10	86.40	7	86.56	86.60	3	45,724	0.01%
2018/05/31	53	87.12	6	87.27	85.70	47	45,907	0.10%
2018/05/30	111.2	87.85	6	87.32	87.40	105.2	45,020	0.23%	大買/鉅額交易
2018/05/29	43.8	88.13	21	88.22	87.60	22.8	44,829	0.05%
2018/05/28	38	88.23	74.1	88.46	88.80	-36.1	44,821	-0.08%
2018/05/25	9.1	86.25	146.2	86.29	86.50	-137.1	44,419	-0.31%	大賣/鉅額交易
2018/05/24	6.1	84.17	2.2	84.29	84.10	3.9	44,188	0.01%
2018/05/23	5	84.02	7	83.80	83.60	-2	44,702	0.00%
2018/05/22	4.2	84.97	18	84.29	84.00	-13.9	45,124	-0.03%
2018/05/21	16	84.85	13.2	85.21	85.00	2.8	45,700	0.01%
2018/05/18	21	84.30	0.2	84.20	83.90	20.8	46,339	0.04%
2018/05/17	11.3	84.83	8	84.88	84.20	3.3	47,022	0.01%
2018/05/16	32.2	84.78	16	85.26	84.60	16.2	47,215	0.03%
2018/05/15	34.3	86.72	31.3	87.19	86.00	3.1	47,488	0.01%
2018/05/14	94	89.46	133.2	88.75	89.00	-39.2	48,662	-0.08%	大賣/
2018/05/11	16	83.88	42	84.49	85.00	-26	47,388	-0.05%
2018/05/10	5	82.74	11	82.62	82.90	-6	47,391	-0.01%
2018/05/09	21	82.22	56	82.09	81.80	-35	47,644	-0.07%
2018/05/08	4	82.15	11	81.96	82.60	-7	48,053	-0.01%
2018/05/07	16	81.10	6.3	81.32	81.60	9.7	48,209	0.02%
2018/05/04	34.1	80.61	3	80.63	80.40	31.1	48,519	0.06%
2018/05/03	92	80.37	5	80.52	80.10	87	48,855	0.18%
2018/05/02	18	82.71	57	82.60	81.80	-39	48,950	-0.08%
2018/04/30	5	82.64	15	82.51	82.90	-10	49,029	-0.02%
2018/04/27	30.5	81.09	7.2	81.02	81.50	23.4	49,363	0.05%
2018/04/26	33.5	80.97	5	80.62	80.60	28.5	49,915	0.06%
2018/04/25	67	80.16	11.3	80.08	80.40	55.8	50,957	0.11%
2018/04/24	94.2	81.24	37	81.06	80.60	57.2	51,057	0.11%
2018/04/23	72.5	83.22	15	83.33	83.00	57.5	50,484	0.11%
2018/04/20	39	84.03	9	83.98	84.00	30	50,371	0.06%
2018/04/19	57	84.22	19.1	84.93	85.00	37.9	50,547	0.07%
2018/04/18	82.3	85.19	61	85.43	84.80	21.3	50,204	0.04%
2018/04/17	37	86.78	29.2	86.75	86.50	7.8	50,087	0.02%
2018/04/16	14	87.31	5.2	87.67	87.60	8.8	50,333	0.02%
2018/04/13	25	87.09	16	87.00	87.00	9	50,506	0.02%
2018/04/12	60.4	86.98	13	87.00	86.80	47.4	50,851	0.09%
2018/04/11	54.1	87.68	32	87.72	87.30	22.1	51,181	0.04%
2018/04/10	18	87.14	7	87.17	87.00	11	51,411	0.02%
2018/04/09	23	86.73	18.3	87.11	87.40	4.7	51,757	0.01%
2018/04/03	42	87.16	1	87.30	87.20	41	51,281	0.08%
2018/04/02	64.5	88.36	21	88.00	88.10	43.5	50,921	0.09%
2018/03/31	265.2	89.09	4	88.83	88.50	261.2	50,680	0.52%	大買/鉅額交易
2018/03/30	9	91.29	10.2	91.81	91.40	-1.2	48,765	0.00%
2018/03/29	63.2	90.20	3	90.00	90.00	60.2	48,632	0.12%
2018/03/28	26.2	90.54	5.3	90.48	90.10	20.9	48,333	0.04%
2018/03/27	27.1	91.08	6.2	91.17	91.20	20.9	48,237	0.04%
2018/03/26	58	89.89	18.2	89.94	90.20	39.8	48,082	0.08%
2018/03/23	80	91.05	15	91.01	90.40	65	48,202	0.13%
2018/03/22	17	92.81	24	92.80	92.80	-7	48,376	-0.01%
2018/03/21	11.8	92.52	10	92.60	92.40	1.8	48,263	0.00%
2018/03/20	27	92.52	8	92.53	92.60	19	48,615	0.04%
2018/03/19	17	92.85	19.3	93.09	92.90	-2.3	48,662	0.00%
2018/03/16	11.1	93.23	3	93.33	92.80	8.1	48,767	0.02%
2018/03/15	15.2	93.25	5	93.56	93.40	10.2	48,424	0.02%
2018/03/14	54	93.79	43	93.56	93.30	11	48,939	0.02%
2018/03/13	78.4	95.70	56	95.74	95.20	22.4	48,868	0.05%
2018/03/12	103	93.86	75.3	94.01	94.30	27.7	48,136	0.06%	大買/
2018/03/09	94	92.05	90.4	91.65	91.90	3.6	48,311	0.01%
2018/03/08	15	89.37	12	89.61	89.40	3	48,434	0.01%
2018/03/07	66	89.02	17	89.63	88.50	49	48,600	0.10%
2018/03/06	11	88.23	16	88.40	88.20	-5	49,225	-0.01%
2018/03/05	9	87.30	3	87.30	87.00	6	49,994	0.01%
2018/03/02	23	87.28	0	0.00	87.80	23	49,680	0.05%
2018/03/01	34	87.84	8	87.93	87.90	26	49,850	0.05%
2018/02/27	20	88.69	22	89.26	88.10	-2	49,752	0.00%
2018/02/26	12	89.31	21	89.22	88.80	-9	49,448	-0.02%
2018/02/23	24.1	88.70	19	88.93	88.90	5.1	49,325	0.01%
2018/02/22	42	87.84	86	87.67	87.90	-44	49,530	-0.09%
2018/02/21	12.3	88.50	7	88.53	88.20	5.3	49,335	0.01%
2018/02/12	182.1	87.88	4	87.60	87.60	178.1	48,915	0.36%	大買/鉅額交易
2018/02/09	131	87.25	15	87.25	87.50	116	48,743	0.24%	大買/鉅額交易
2018/02/08	54	89.42	8	89.38	89.00	46	48,453	0.09%
2018/02/07	20.1	90.32	18.5	90.48	90.00	1.6	49,905	0.00%
2018/02/06	142.5	89.86	118	89.63	89.20	24.5	49,153	0.05%	大買/大賣/
2018/02/05	37	92.93	12	93.02	92.80	25	47,142	0.05%
2018/02/02	93	94.96	38.5	94.47	95.20	54.5	47,140	0.12%
2018/02/01	29	93.61	48.2	94.12	93.50	-19.2	47,024	-0.04%
2018/01/31	69.2	92.58	96	92.78	92.20	-26.8	46,756	-0.06%
2018/01/30	65.1	94.03	72.2	94.17	93.60	-7.1	46,299	-0.02%
2018/01/29	43	94.89	20	94.76	94.70	23	46,043	0.05%
2018/01/26	28.2	95.50	0.1	95.60	95.40	28.1	45,847	0.06%
2018/01/25	7	95.71	32.1	95.78	95.40	-25.1	45,486	-0.06%
2018/01/24	13.2	95.97	13	96.02	95.90	0.2	44,848	0.00%
2018/01/23	17	96.02	44	96.17	96.90	-27	44,696	-0.06%
2018/01/22	53	96.90	112.3	96.82	96.60	-59.3	44,513	-0.13%	大賣/
2018/01/19	194.6	96.33	102	96.13	96.90	92.6	43,848	0.21%	大買/大賣/
2018/01/18	28	94.46	28	94.46	93.80	0	42,486	0.00%
2018/01/17	17.6	93.24	16.2	92.76	93.40	1.4	42,043	0.00%
2018/01/16	34.2	93.37	8	93.38	93.40	26.2	41,887	0.06%
2018/01/15	17.7	93.07	18.3	92.80	93.30	-0.6	41,766	0.00%
2018/01/12	26	91.78	9	91.98	91.80	17	41,540	0.04%
2018/01/11	58.1	91.33	30	91.20	91.40	28.1	41,459	0.07%
2018/01/10	129.4	90.91	6.1	90.81	90.80	123.3	40,939	0.30%	大買/鉅額交易
2018/01/09	41.4	91.91	8	91.89	91.80	33.4	40,640	0.08%
2018/01/08	36	91.87	6	91.77	91.80	30	40,616	0.07%
2018/01/05	31.1	92.14	12.2	92.08	93.00	18.9	40,275	0.05%
2018/01/04	53.8	92.78	16	93.31	92.60	37.8	39,996	0.09%
2018/01/03	54.2	94.83	5	94.30	94.00	49.2	39,819	0.12%
2018/01/02	35	95.57	9.9	95.03	95.00	25.1	39,215	0.06%