鴻海 (2317)-兆豐-城中券商分點個股進出

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
148.0
漲跌
▲1.5
漲幅
+1.02%
成交量
74,950張
產業
上市其他電子類股
5888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－兆豐-城中券商分點個股進出

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

兆豐-城中券商分點個股進出
兆豐-城中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	7.1	146.73	20.3	147.45	148.00	-13.2	95,526	-0.01%
2024/04/17	13.2	145.12	15.2	145.35	146.50	-2.1	94,851	0.00%
2024/04/16	36.5	139.85	82	140.29	141.00	-45.6	93,480	-0.05%
2024/04/15	65.9	146.83	53	147.21	146.00	12.9	90,976	0.01%
2024/04/12	28.2	150.79	79.4	150.49	150.50	-51.3	89,690	-0.06%
2024/04/11	56.3	150.26	94.5	149.96	150.00	-38.2	87,961	-0.04%
2024/04/10	41.2	156.12	4	156.75	154.50	37.2	85,355	0.04%
2024/04/09	29.2	157.28	11	159.00	158.00	18.2	84,044	0.02%
2024/04/08	13.3	158.00	10.2	157.93	158.00	3.1	82,682	0.00%
2024/04/03	54	156.49	14	157.07	159.00	40	81,311	0.05%
2024/04/02	30	156.10	54.2	156.45	159.00	-24.2	79,344	-0.03%
2024/04/01	11.2	151.06	15	151.37	150.50	-3.8	76,692	0.00%
2024/03/29	64.1	153.62	39.5	153.23	150.00	24.6	75,560	0.03%
2024/03/28	28.1	153.22	46.4	152.77	155.50	-18.3	73,210	-0.02%
2024/03/27	16	147.94	42.7	147.01	148.50	-26.7	70,339	-0.04%
2024/03/26	27.4	143.42	13.3	144.47	142.00	14.2	68,483	0.02%
2024/03/25	32	144.92	21.2	146.18	145.50	10.8	66,381	0.02%
2024/03/22	132.5	147.30	63	145.73	145.50	69.5	64,505	0.11%	大買/
2024/03/21	28.4	141.37	36.4	142.61	142.50	-8	61,032	-0.01%
2024/03/20	23	138.89	64.1	139.04	138.00	-41.1	58,649	-0.07%
2024/03/19	54.5	132.32	29.4	133.35	136.00	25.1	55,781	0.04%
2024/03/18	106.4	133.66	66.2	134.29	136.00	40.2	53,182	0.08%	大買/
2024/03/15	20.1	131.87	190.9	130.92	132.00	-170.8	49,532	-0.34%	大賣/鉅額交易
2024/03/14	20	118.43	31.8	120.15	121.00	-11.8	43,236	-0.03%
2024/03/13	35.7	120.49	71.9	120.99	120.50	-36.2	40,314	-0.09%
2024/03/12	24	116.06	244.4	115.16	119.00	-220.4	34,910	-0.63%	大賣/鉅額交易
2024/03/11	9.1	108.45	63.3	108.83	109.50	-54.3	29,389	-0.18%
2024/03/08	22.4	106.83	0.2	105.50	105.00	22.2	27,431	0.08%
2024/03/07	6.5	107.77	7	107.43	107.50	-0.5	26,533	0.00%
2024/03/06	6	106.42	10.3	106.35	106.50	-4.3	26,183	-0.02%
2024/03/05	10.1	107.64	17.9	107.17	106.50	-7.8	26,190	-0.03%
2024/03/04	7	105.36	48.5	104.88	106.50	-41.5	25,463	-0.16%
2024/03/01	3	102.83	0	0.00	102.00	3	24,125	0.01%
2024/02/29	3	103.50	2	103.00	103.00	1	24,041	0.00%
2024/02/27	0	0.00	3	103.83	103.50	-3	23,750	-0.01%
2024/02/26	0	0.00	9	103.17	103.50	-9	23,649	-0.04%
2024/02/23	3	103.50	3	103.00	103.00	0	23,790	0.00%
2024/02/22	6	103.33	0	0.00	103.50	6	24,119	0.02%
2024/02/21	0	0.00	2	103.50	103.00	-2	24,289	-0.01%
2024/02/20	1.2	103.49	4	104.13	103.50	-2.8	24,762	-0.01%
2024/02/19	4	103.00	4.2	102.98	103.00	-0.2	24,617	0.00%
2024/02/16	2.1	101.26	0	0.00	101.50	2.1	25,053	0.01%
2024/02/15	0	0.00	2	101.25	101.00	-2	25,287	-0.01%
2024/02/05	2.1	101.26	6	101.50	101.50	-3.9	25,125	-0.02%
2024/02/02	6.1	102.16	0.1	102.00	102.00	6	25,105	0.02%
2024/02/01	0	102.50	2.1	102.50	103.00	-2.1	25,344	-0.01%
2024/01/31	0.2	102.00	6	102.17	102.50	-5.8	25,428	-0.02%
2024/01/30	4	102.38	0	0.00	102.00	4	25,581	0.02%
2024/01/29	0	0.00	4.1	102.62	102.50	-4.1	25,927	-0.02%
2024/01/26	3	102.67	2	103.00	102.50	1	26,364	0.00%
2024/01/25	1.2	101.90	30	101.53	102.00	-28.8	26,353	-0.11%
2024/01/24	2	101.00	5	100.70	100.50	-3	26,387	-0.01%
2024/01/23	3	100.67	0	0.00	101.00	3	27,103	0.01%
2024/01/22	4	100.10	1	100.00	99.90	3	29,035	0.01%
2024/01/19	3	100.50	4	100.38	100.50	-1	29,204	0.00%
2024/01/18	5	99.50	0.7	99.30	99.90	4.3	29,563	0.01%
2024/01/17	14.1	99.07	0	0.00	98.60	14.1	29,936	0.05%
2024/01/16	5.1	100.06	0	0.00	100.00	5.1	30,976	0.02%
2024/01/15	3.3	100.03	0	0.00	100.00	3.3	31,922	0.01%
2024/01/12	1	100.50	7.1	100.08	100.50	-6.1	32,081	-0.02%
2024/01/11	6	100.13	1	99.80	100.50	5	32,209	0.02%
2024/01/10	6.5	100.52	20	100.50	100.00	-13.5	32,083	-0.04%
2024/01/09	12.4	101.76	0.3	101.00	101.00	12.1	31,963	0.04%
2024/01/08	17.3	102.39	0	0.00	101.50	17.3	31,828	0.05%
2024/01/05	1	104.00	0	0.00	104.00	1	31,693	0.00%
2024/01/03	5	104.50	9	104.44	104.50	-4	32,154	-0.01%
2024/01/02	5	104.50	8	105.00	105.00	-3	32,305	-0.01%
2023/12/29	0	0.00	2	104.50	104.50	-2	32,250	-0.01%
2023/12/28	0.2	103.75	6	104.00	104.00	-5.8	32,274	-0.02%
2023/12/27	6	103.50	10.1	103.50	103.50	-4.1	32,180	-0.01%
2023/12/26	5	103.50	8	103.69	104.00	-3	32,097	-0.01%
2023/12/25	15	103.50	3	104.00	103.50	12	32,284	0.04%
2023/12/22	4	103.50	1	103.50	103.50	3	32,363	0.01%
2023/12/21	5	103.00	10.1	103.40	103.50	-5.1	32,468	-0.02%
2023/12/20	5.4	103.55	23.4	103.26	104.50	-18	32,160	-0.06%
2023/12/19	7	102.36	7	102.00	102.50	0	31,507	0.00%
2023/12/18	2	101.50	11	101.91	102.00	-9	31,329	-0.03%
2023/12/15	11	101.36	5	101.50	101.50	6	31,177	0.02%
2023/12/14	3.1	101.50	5	101.60	102.00	-1.9	30,726	-0.01%
2023/12/13	1	101.00	10	101.00	101.00	-9	30,500	-0.03%
2023/12/12	22.9	101.00	18	100.97	101.00	4.9	30,839	0.02%
2023/12/11	8	100.63	4	101.00	101.00	4	30,769	0.01%
2023/12/08	1	101.50	0	0.00	101.50	1	30,658	0.00%
2023/12/07	1	101.00	0	0.00	101.00	1	30,887	0.00%
2023/12/06	0	101.00	5	101.00	101.00	-5	30,950	-0.02%
2023/12/05	7	100.57	0	0.00	101.00	7	30,895	0.02%
2023/12/04	8	100.56	18	100.81	101.00	-10	30,773	-0.03%
2023/12/01	11.2	100.60	10	100.65	100.50	1.2	30,811	0.00%
2023/11/30	0	0.00	1	101.50	101.50	-1	30,592	0.00%
2023/11/29	1	102.50	1.1	102.00	102.00	-0.1	30,267	0.00%
2023/11/28	2	102.50	3	102.50	102.50	-1	29,970	0.00%
2023/11/27	5	102.20	4	102.25	101.50	1	30,482	0.00%
2023/11/24	2.1	101.50	2	101.00	101.50	0.1	30,442	0.00%
2023/11/22	10	102.60	2.2	102.95	102.00	7.8	31,063	0.03%
2023/11/21	2.2	101.73	3	102.00	102.50	-0.8	30,942	0.00%
2023/11/20	21	101.02	1	101.00	101.00	20	31,170	0.06%
2023/11/17	2.1	102.50	26	102.63	102.50	-23.9	30,949	-0.08%
2023/11/16	3	100.67	3.3	101.00	101.00	-0.3	30,387	0.00%
2023/11/15	93.1	100.02	1	100.00	100.50	92.1	30,054	0.31%
2023/11/14	13.3	100.50	17.6	100.35	100.00	-4.3	29,488	-0.01%
2023/11/13	7.5	97.80	1	98.20	97.70	6.5	29,120	0.02%
2023/11/10	7	97.09	0	0.00	97.20	7	29,544	0.02%
2023/11/09	1.1	98.29	12	97.99	97.90	-11	30,337	-0.04%
2023/11/08	0.4	97.03	10	97.10	97.00	-9.6	30,321	-0.03%
2023/11/07	3.1	95.86	1	95.70	96.10	2.1	30,373	0.01%
2023/11/06	6	96.83	11.4	96.96	96.40	-5.4	30,281	-0.02%
2023/11/03	13.4	95.54	19	95.72	95.80	-5.6	29,982	-0.02%
2023/11/02	6	96.98	4	96.93	97.00	2	29,758	0.01%
2023/11/01	8.5	95.96	26	95.97	95.60	-17.6	30,097	-0.06%
2023/10/31	4.1	96.05	15.1	96.16	96.50	-11	30,309	-0.04%
2023/10/30	54.2	95.38	12.2	95.50	94.50	42	29,933	0.14%
2023/10/27	7	98.30	14	98.49	98.20	-7	28,083	-0.03%
2023/10/26	15.4	98.27	0	0.00	98.50	15.4	28,036	0.05%
2023/10/25	19.7	99.10	4	99.13	99.00	15.7	27,773	0.06%
2023/10/24	25.9	98.66	21	98.57	98.30	4.9	27,620	0.02%
2023/10/23	29.3	100.78	4.1	101.01	100.50	25.2	26,288	0.10%
2023/10/20	3.1	103.39	9	103.61	103.50	-5.9	25,919	-0.02%
2023/10/19	13.6	103.77	0.2	105.00	103.50	13.4	25,714	0.05%
2023/10/18	5.7	105.42	6	106.17	105.50	-0.3	25,514	0.00%
2023/10/17	5.5	107.10	1	107.00	106.50	4.5	25,614	0.02%
2023/10/16	2.3	106.97	0	0.00	107.00	2.3	26,265	0.01%
2023/10/13	3.4	107.28	0	0.00	107.50	3.4	26,851	0.01%
2023/10/12	0.3	106.50	4	107.00	107.00	-3.7	27,096	-0.01%
2023/10/11	0	0.00	7	106.07	106.00	-7	27,348	-0.03%
2023/10/06	5	106.00	11	105.27	105.50	-6	27,369	-0.02%
2023/10/05	4.1	103.26	2	104.00	103.50	2.1	27,528	0.01%
2023/10/04	4.2	102.88	0	0.00	103.00	4.2	27,645	0.02%
2023/10/03	7.7	103.88	1.2	104.42	104.00	6.5	27,599	0.02%
2023/10/02	0	0.00	1.4	104.86	104.50	-1.4	27,816	-0.01%
2023/09/28	10	103.60	1	104.00	104.00	9	28,735	0.03%
2023/09/27	5.2	103.72	0	0.00	104.00	5.2	29,226	0.02%
2023/09/26	21.3	104.76	0	0.00	104.00	21.3	30,286	0.07%
2023/09/25	11	105.00	0	0.00	105.50	11	31,242	0.04%
2023/09/22	4	105.00	13.2	105.08	105.00	-9.2	31,773	-0.03%
2023/09/21	5.1	105.21	1	105.00	105.00	4.1	32,181	0.01%
2023/09/20	2	106.00	1	106.50	106.00	1	32,555	0.00%
2023/09/19	1	107.00	3	107.17	106.50	-2	33,360	-0.01%
2023/09/18	6	106.42	4	106.38	106.50	2	34,796	0.01%
2023/09/15	21	106.45	11	106.50	106.00	10	35,058	0.03%
2023/09/14	1.2	106.50	0	0.00	106.50	1.2	34,962	0.00%
2023/09/13	2	106.00	0	0.00	106.00	2	35,116	0.01%
2023/09/12	0	0.00	7	107.14	107.50	-7	35,594	-0.02%
2023/09/11	2	105.00	0	0.00	105.00	2	35,679	0.01%
2023/09/08	2.2	105.50	1	106.00	106.00	1.2	35,975	0.00%
2023/09/06	108	106.00	1	106.50	106.00	107	38,325	0.28%	大買/鉅額交易
2023/09/05	0	0.00	2	106.50	107.00	-2	38,319	-0.01%
2023/09/04	12	106.04	12	105.79	106.50	0	38,384	0.00%
2023/09/01	7	107.00	7	107.00	107.50	0	38,403	0.00%
2023/08/31	0	0.00	2	106.25	106.50	-2	38,772	-0.01%
2023/08/30	94	106.00	7.8	106.13	106.00	86.3	38,234	0.23%
2023/08/29	13.1	105.66	6	107.33	106.00	7.1	38,783	0.02%
2023/08/28	0.2	108.50	0	0.00	108.00	0.2	38,485	0.00%
2023/08/25	3	108.17	3	108.50	108.00	0	39,185	0.00%
2023/08/24	9	109.50	11.1	109.36	109.50	-2.1	40,302	-0.01%
2023/08/23	1	107.00	1	107.00	106.50	0	40,756	0.00%
2023/08/22	3	106.83	2.1	106.52	106.50	0.9	41,061	0.00%
2023/08/21	3	105.83	1.3	106.44	106.00	1.8	41,271	0.00%
2023/08/18	5.5	106.33	0	0.00	106.00	5.5	41,354	0.01%
2023/08/17	1	105.50	6	106.17	106.50	-5	41,432	-0.01%
2023/08/16	8.1	105.63	4	106.25	105.50	4.1	41,323	0.01%
2023/08/15	17.6	107.62	3.1	107.84	107.00	14.5	41,146	0.04%
2023/08/14	3	109.50	3.1	109.68	110.00	-0.1	40,542	0.00%
2023/08/11	84.6	108.97	0	0.00	108.50	84.6	40,690	0.21%
2023/08/10	2.1	109.53	0	0.00	110.00	2.1	41,012	0.01%
2023/08/09	2	111.00	3	111.00	110.50	-1	41,109	0.00%
2023/08/08	5	110.50	5	110.70	110.50	0	41,947	0.00%
2023/08/07	20.2	110.97	1.1	112.00	109.50	19.1	41,823	0.05%
2023/08/04	0	0.00	34	110.24	111.00	-34	41,358	-0.08%
2023/08/02	10.2	108.50	5	110.00	108.00	5.2	41,384	0.01%
2023/08/01	0	0.00	30.2	109.65	110.50	-30.2	40,993	-0.07%
2023/07/31	58.4	109.26	0	0.00	108.50	58.4	40,803	0.14%
2023/07/28	20	109.93	0.6	110.00	109.50	19.4	40,510	0.05%
2023/07/27	88.3	110.89	3	112.50	110.50	85.3	40,589	0.21%
2023/07/26	3	111.50	2	111.50	111.50	1	40,899	0.00%
2023/07/25	20.1	110.93	39.1	110.72	112.00	-19	40,721	-0.05%
2023/07/24	3.1	108.16	2	108.25	108.00	1.1	39,989	0.00%
2023/07/21	4.1	107.13	0	0.00	107.50	4.1	40,226	0.01%
2023/07/20	9	108.17	0	0.00	108.00	9	40,260	0.02%
2023/07/19	22.7	109.82	8	111.31	108.50	14.7	40,018	0.04%
2023/07/18	1	112.50	19.2	111.99	112.00	-18.2	39,654	-0.05%
2023/07/17	0.3	110.00	16.4	110.07	110.50	-16.2	39,110	-0.04%
2023/07/14	1.1	107.18	44	108.57	109.50	-42.9	38,735	-0.11%
2023/07/13	4	108.38	9	107.94	107.00	-5	38,284	-0.01%
2023/07/12	0.1	107.50	10	106.90	107.50	-9.9	38,042	-0.03%
2023/07/11	3.1	104.67	3	105.00	105.00	0.1	37,842	0.00%
2023/07/10	8	105.37	1	105.00	104.50	7	37,828	0.02%
2023/07/07	7.1	105.07	12	105.08	105.50	-5	37,756	-0.01%
2023/07/06	34	106.06	5	105.90	105.50	29	37,732	0.08%
2023/07/05	12.2	108.50	3	108.67	108.50	9.2	36,789	0.02%
2023/07/04	29.5	110.29	21	111.71	110.00	8.5	36,139	0.02%
2023/07/03	24.3	114.56	56	114.65	115.00	-31.7	35,462	-0.09%
2023/06/30	19.2	111.67	4	112.38	113.00	15.2	34,309	0.04%
2023/06/29	20.3	113.98	5	114.00	113.00	15.3	33,829	0.05%
2023/06/28	12.2	115.20	2	115.00	115.00	10.2	33,522	0.03%
2023/06/27	14.3	114.72	1.5	114.67	114.00	12.8	33,179	0.04%
2023/06/26	2	115.50	31.4	114.89	115.50	-29.4	32,601	-0.09%
2023/06/21	2	112.75	17	113.00	113.00	-15	32,082	-0.05%
2023/06/20	5	112.80	1	112.00	112.50	4	32,028	0.01%
2023/06/19	1	112.00	14.5	112.50	112.50	-13.5	31,892	-0.04%
2023/06/16	1	111.00	6.1	112.08	111.00	-5.1	31,825	-0.02%
2023/06/15	5.1	111.79	0	0.00	111.50	5.1	31,398	0.02%
2023/06/14	0	0.00	3	112.83	112.50	-3	31,855	-0.01%
2023/06/13	1.6	111.56	56.8	112.34	112.50	-55.2	31,723	-0.17%
2023/06/12	15	111.33	32.2	110.11	110.50	-17.1	30,901	-0.06%
2023/06/09	10	107.50	0	0.00	108.00	10	29,760	0.03%
2023/06/08	11.1	107.45	1	107.50	107.00	10.1	29,876	0.03%
2023/06/07	1	107.50	11	107.50	108.00	-10	30,051	-0.03%
2023/06/06	2	106.50	0	0.00	107.00	2	30,703	0.01%
2023/06/05	1.1	107.50	2	107.50	107.50	-0.9	30,622	0.00%
2023/06/02	38	107.99	16	108.38	108.00	22	31,419	0.07%
2023/06/01	2	107.50	4	107.63	108.00	-2	31,156	-0.01%
2023/05/31	7.2	106.63	9	107.11	106.50	-1.9	30,871	-0.01%
2023/05/30	23	107.50	22.4	106.96	107.00	0.6	30,356	0.00%
2023/05/29	13	103.88	21	104.86	105.50	-8	29,635	-0.03%
2023/05/26	3	102.17	6	102.50	102.50	-3	29,233	-0.01%
2023/05/25	5	102.80	0	0.00	102.50	5	28,999	0.02%
2023/05/24	0	0.00	2.1	102.50	103.00	-2.1	28,936	-0.01%
2023/05/23	3	102.50	0	0.00	102.50	3	28,904	0.01%
2023/05/22	0	0.00	6.7	102.55	103.00	-6.7	28,907	-0.02%
2023/05/19	12	102.50	3	102.50	103.00	9	29,083	0.03%
2023/05/18	1	103.00	6	103.50	103.00	-5	29,193	-0.02%
2023/05/17	2	102.50	0	0.00	102.50	2	29,333	0.01%
2023/05/16	17	102.24	0	0.00	102.00	17	28,993	0.06%
2023/05/15	11	102.09	0	0.00	102.00	11	28,601	0.04%
2023/05/12	1	105.50	4	106.25	102.50	-3	28,557	-0.01%
2023/05/11	1	105.50	4	106.25	105.00	-3	27,867	-0.01%
2023/05/10	0	0.00	8.5	106.50	106.50	-8.5	27,910	-0.03%
2023/05/09	3.2	106.47	9	106.28	106.50	-5.8	28,140	-0.02%
2023/05/08	3	105.00	16.1	105.00	105.00	-13.1	28,301	-0.05%
2023/05/05	1	105.00	0	0.00	105.00	1	28,849	0.00%
2023/05/04	2	105.00	7	105.29	105.00	-5	29,465	-0.02%
2023/05/03	0	0.00	28.1	105.50	105.50	-28.1	29,917	-0.09%
2023/05/02	0	0.00	10	105.40	106.00	-10	30,781	-0.03%
2023/04/28	6	104.08	2	104.25	104.50	4	31,312	0.01%
2023/04/27	0	0.00	5.6	103.50	103.50	-5.6	31,454	-0.02%
2023/04/26	0	0.00	12.3	103.72	103.50	-12.3	31,624	-0.04%
2023/04/25	3	103.00	9.1	103.12	103.00	-6.1	31,354	-0.02%
2023/04/24	3	103.83	5	103.50	103.50	-2	31,215	-0.01%
2023/04/21	0.1	104.00	43.2	104.51	104.00	-43.1	31,240	-0.14%
2023/04/20	0	0.00	3	104.50	104.50	-3	31,018	-0.01%
2023/04/19	0	0.00	5	104.30	104.00	-5	31,244	-0.02%
2023/04/18	0	0.00	1	104.00	104.50	-1	31,266	0.00%
2023/04/17	0	0.00	0	104.00	104.00	0	31,594	0.00%
2023/04/14	1	104.50	24	103.77	104.50	-23	32,030	-0.07%
2023/04/13	1	102.50	1	102.50	103.00	0	32,380	0.00%
2023/04/12	11.1	102.91	1	103.00	102.50	10.1	32,302	0.03%
2023/04/11	12.1	103.21	0	0.00	103.50	12.1	32,585	0.04%
2023/04/10	4	103.25	0	0.00	103.00	4	32,478	0.01%
2023/04/07	5	103.00	6	103.33	103.00	-1	32,418	0.00%
2023/04/06	5.1	103.61	45	104.63	103.50	-40	32,371	-0.12%
2023/03/31	62	104.32	20.1	104.50	104.00	41.9	31,976	0.13%
2023/03/30	3	104.33	6	103.67	104.50	-3	32,025	-0.01%
2023/03/29	1	103.50	0	0.00	103.50	1	32,165	0.00%
2023/03/28	3	103.00	0	0.00	103.00	3	32,556	0.01%
2023/03/27	113	104.03	2.1	104.00	103.50	110.9	32,645	0.34%	大買/鉅額交易
2023/03/24	5	104.90	36.6	104.92	105.50	-31.6	33,306	-0.09%
2023/03/23	2	103.25	3	103.68	103.50	-1	32,568	0.00%
2023/03/22	0	0.00	1	104.00	103.50	-1	32,454	0.00%
2023/03/21	8	103.50	2.4	103.92	103.50	5.6	32,672	0.02%
2023/03/20	8	102.63	8	103.00	102.50	0	32,644	0.00%
2023/03/17	6	103.17	19	103.63	103.50	-13	32,828	-0.04%
2023/03/16	13	102.54	11	103.00	102.00	2	32,303	0.01%
2023/03/15	0	0.00	3.3	102.50	102.50	-3.3	32,585	-0.01%
2023/03/14	14.1	102.00	14	102.21	102.00	0.1	33,160	0.00%
2023/03/13	6	102.50	16	102.06	103.00	-10	33,434	-0.03%
2023/03/10	3.1	102.00	7.1	101.57	102.00	-4	34,333	-0.01%
2023/03/09	62	103.27	6	103.75	102.50	56	34,973	0.16%
2023/03/08	5	104.50	13	104.85	104.00	-8	35,167	-0.02%
2023/03/07	0	0.00	60.2	105.28	105.00	-60.2	35,211	-0.17%
2023/03/06	0	104.00	18.4	103.55	103.50	-18.4	34,782	-0.05%
2023/03/03	20	102.75	13	103.42	102.50	7	34,733	0.02%
2023/03/02	10	102.40	18.1	102.00	102.50	-8.1	34,949	-0.02%
2023/03/01	0	0.00	6	102.33	102.00	-6	35,010	-0.02%
2023/02/24	24	101.79	9.3	103.12	101.00	14.8	34,736	0.04%
2023/02/23	3	103.00	4	102.50	103.00	-1	34,341	0.00%
2023/02/22	10	101.65	2	102.00	102.00	8	34,713	0.02%
2023/02/21	11	102.55	0	0.00	102.50	11	34,783	0.03%
2023/02/20	8	102.75	15	103.23	103.00	-7	35,331	-0.02%
2023/02/17	4	103.00	8	103.12	103.50	-4	35,745	-0.01%
2023/02/16	17.8	103.16	20.5	103.32	103.50	-2.7	36,384	-0.01%
2023/02/15	6	102.00	22.1	102.38	102.50	-16.1	37,202	-0.04%
2023/02/14	10	101.50	6	101.58	102.00	4	37,250	0.01%
2023/02/13	3.6	101.36	0	0.00	101.00	3.6	37,616	0.01%
2023/02/10	10	101.00	14	101.54	101.50	-4	37,809	-0.01%
2023/02/09	1.2	100.58	3	101.17	101.00	-1.8	38,059	0.00%
2023/02/08	4	100.50	0	0.00	100.50	4	38,379	0.01%
2023/02/07	6	101.00	1	100.50	100.50	5	38,627	0.01%
2023/02/06	6	101.58	17.3	101.36	101.50	-11.3	38,581	-0.03%
2023/02/03	9.4	99.55	2	99.70	99.60	7.4	38,523	0.02%
2023/02/02	5.4	100.03	2	100.50	100.00	3.4	38,531	0.01%
2023/02/01	6.3	100.01	11	100.18	100.00	-4.7	38,077	-0.01%
2023/01/31	11.1	100.10	8.3	99.96	99.70	2.8	37,933	0.01%
2023/01/30	34.9	98.29	0	0.00	98.10	34.9	37,093	0.09%
2023/01/17	5.1	98.28	0	0.00	98.10	5.1	36,341	0.01%
2023/01/16	10.7	98.45	0	0.00	98.10	10.7	36,361	0.03%
2023/01/13	8	98.88	10	98.80	98.60	-2	36,315	-0.01%
2023/01/12	9	98.83	0	0.00	98.60	9	36,978	0.02%
2023/01/11	8	99.36	0.2	99.50	99.10	7.8	37,569	0.02%
2023/01/10	10.2	99.38	1	99.30	99.40	9.2	37,879	0.02%
2023/01/09	12.2	99.12	1.1	99.40	99.10	11.1	38,027	0.03%
2023/01/06	1.2	98.62	0.2	98.80	98.40	1.1	37,890	0.00%
2023/01/05	6.1	98.05	0.2	98.70	98.00	6	38,045	0.02%
2023/01/04	11.8	98.20	0	0.00	98.10	11.8	38,079	0.03%
2023/01/03	17	98.70	4	98.78	99.10	13	38,013	0.03%
2022/12/30	6	99.92	0	0.00	99.90	6	37,602	0.02%
2022/12/29	21.2	99.69	9	99.67	99.70	12.2	37,753	0.03%
2022/12/28	5.7	100.06	0	0.00	100.50	5.7	38,005	0.01%
2022/12/27	17	100.97	0	0.00	100.50	17	37,915	0.04%
2022/12/23	1	100.50	2	100.50	101.00	-1	38,434	0.00%
2022/12/22	3	100.50	2	100.50	101.00	1	38,849	0.00%
2022/12/21	3.6	100.38	0	0.00	100.00	3.6	39,308	0.01%
2022/12/20	15	100.33	0	0.00	100.00	15	39,198	0.04%
2022/12/19	0	0.00	1	101.50	101.50	-1	39,135	0.00%
2022/12/16	32.1	100.89	0.1	101.50	100.50	32	38,899	0.08%
2022/12/15	8	101.63	0	0.00	101.50	8	38,102	0.02%
2022/12/14	2.1	101.79	4	102.50	102.50	-1.9	38,124	0.00%
2022/12/13	35	101.46	0	0.00	101.00	35	38,141	0.09%
2022/12/12	22.1	101.50	1	101.50	102.00	21.1	37,850	0.06%
2022/12/09	8	102.25	2	103.00	102.00	6	38,145	0.02%
2022/12/08	34	101.94	0	0.00	101.50	34	37,890	0.09%
2022/12/07	4.3	102.63	2	102.75	102.00	2.3	37,817	0.01%
2022/12/06	37.1	103.38	10	103.10	103.00	27.1	37,621	0.07%
2022/12/05	13	106.00	74.1	106.49	105.50	-61.1	37,014	-0.16%
2022/12/02	8	105.06	34.1	105.29	105.50	-26.1	36,500	-0.07%
2022/12/01	4.1	102.63	30	102.60	103.00	-25.9	35,734	-0.07%
2022/11/30	5	100.80	7	101.07	100.50	-2	34,905	-0.01%
2022/11/29	5	99.90	0	0.00	100.00	5	34,038	0.01%
2022/11/28	8.3	99.93	1	99.90	100.00	7.3	33,757	0.02%
2022/11/25	1	100.51	0	0.00	100.50	1	33,605	0.00%
2022/11/24	7	100.36	0	0.00	101.00	7	33,507	0.02%
2022/11/23	2.1	101.02	1	101.00	100.50	1.1	33,169	0.00%
2022/11/22	6	100.42	1	100.00	100.50	5	33,091	0.02%
2022/11/21	8	100.63	0	0.00	100.00	8	32,902	0.02%
2022/11/18	26	100.98	9	100.50	100.50	17	32,636	0.05%
2022/11/17	1.1	101.05	0	0.00	101.50	1.1	32,326	0.00%
2022/11/16	1	101.50	9	101.67	101.50	-8	32,188	-0.02%
2022/11/15	4	101.75	1.2	101.92	101.50	2.8	31,685	0.01%
2022/11/14	28	100.46	6	100.92	101.50	22	31,198	0.07%
2022/11/11	42.6	100.39	2.4	100.71	100.00	40.2	30,512	0.13%
2022/11/10	6.1	100.84	1	100.50	100.50	5.1	29,543	0.02%
2022/11/09	4	102.13	7.7	101.68	102.50	-3.7	29,373	-0.01%
2022/11/08	7.1	100.00	0	0.00	100.00	7.1	29,190	0.02%
2022/11/07	19	100.06	1	100.00	100.00	18	29,498	0.06%
2022/11/04	44.1	100.00	1	100.00	100.50	43.1	29,858	0.14%
2022/11/03	10	100.95	3.1	101.01	101.00	6.9	29,990	0.02%
2022/11/02	2	101.75	2	101.25	102.00	0	29,765	0.00%
2022/11/01	17.2	101.38	1	100.50	101.50	16.2	29,668	0.05%
2022/10/31	6	101.83	1	102.00	102.50	5	29,304	0.02%
2022/10/28	1	103.00	2	104.00	104.00	-1	29,222	0.00%
2022/10/27	0	0.00	2.4	104.62	104.00	-2.4	29,368	-0.01%
2022/10/25	6	102.00	2	102.50	103.50	4	29,293	0.01%
2022/10/24	1.2	103.00	2.1	104.50	103.00	-0.9	29,045	0.00%
2022/10/21	0	0.00	1	102.50	103.50	-1	28,923	0.00%
2022/10/20	15.1	101.50	6	102.58	102.50	9.1	29,034	0.03%
2022/10/19	4	103.50	0	0.00	103.00	4	28,453	0.01%
2022/10/18	16	103.78	2	103.50	103.50	14	28,204	0.05%
2022/10/17	5	104.80	0	0.00	105.00	5	28,041	0.02%
2022/10/14	2	105.00	4	105.00	105.00	-2	27,956	-0.01%
2022/10/13	7	103.71	0	0.00	103.50	7	28,122	0.02%
2022/10/12	12.1	103.46	0	0.00	103.00	12.1	27,974	0.04%
2022/10/11	19	104.29	5	104.10	104.00	14	27,628	0.05%
2022/10/07	0	0.00	5.5	107.09	107.50	-5.5	27,413	-0.02%
2022/10/06	8	107.69	0	0.00	107.50	8	27,815	0.03%
2022/10/05	1	106.00	95.6	106.48	107.00	-94.6	27,893	-0.34%
2022/10/04	14	102.04	3	102.50	102.50	11	27,455	0.04%
2022/10/03	21	101.45	11	101.45	101.00	10	27,474	0.04%
2022/09/30	13	100.88	1	102.00	102.00	12	27,695	0.04%
2022/09/29	23.2	101.18	3	101.50	101.50	20.2	27,913	0.07%
2022/09/28	43.2	101.64	10	100.50	100.50	33.2	28,002	0.12%
2022/09/27	5	103.70	1	103.50	103.50	4	27,942	0.01%
2022/09/26	27.1	104.02	15.1	103.97	104.00	11.9	28,760	0.04%
2022/09/23	12	106.50	1	106.50	106.50	11	29,122	0.04%
2022/09/22	11	106.95	0	0.00	107.00	11	29,606	0.04%
2022/09/21	3	106.83	1	107.00	107.00	2	29,763	0.01%
2022/09/20	2.2	107.73	2	108.25	108.50	0.2	29,793	0.00%
2022/09/19	1.1	106.55	0	0.00	107.00	1.1	29,797	0.00%
2022/09/16	2	107.00	0	0.00	107.50	2	30,004	0.01%
2022/09/15	0	0.00	1	107.50	108.00	-1	30,148	0.00%
2022/09/14	15.1	107.54	4	107.50	107.50	11.1	30,383	0.04%
2022/09/13	0	0.00	8.3	109.72	110.00	-8.3	30,584	-0.03%
2022/09/12	0.1	108.00	2	108.50	108.50	-2	30,594	-0.01%
2022/09/08	3	106.83	2	107.00	107.00	1	31,113	0.00%
2022/09/07	14	106.57	9	106.28	106.00	5	31,387	0.02%
2022/09/06	3	108.00	0	0.00	108.50	3	31,270	0.01%
2022/09/05	0.3	108.00	0	0.00	108.00	0.3	31,528	0.00%
2022/09/02	2	107.75	1	108.00	107.50	1	31,931	0.00%
2022/09/01	13	107.38	5	107.60	107.50	8	32,046	0.02%
2022/08/31	4.1	108.76	2	108.75	109.00	2.1	31,915	0.01%
2022/08/30	1	108.00	1	108.50	108.50	0	31,741	0.00%
2022/08/29	6	108.33	7.2	108.15	108.00	-1.2	32,006	0.00%
2022/08/26	1	110.00	1.2	110.42	110.50	-0.2	32,155	0.00%
2022/08/25	17	109.71	3	109.50	109.50	14	32,478	0.04%
2022/08/24	7	109.71	2	109.50	109.50	5	33,426	0.01%
2022/08/23	2	110.00	8	110.00	110.00	-6	34,509	-0.02%
2022/08/22	3.1	110.18	0	0.00	111.00	3.1	34,940	0.01%
2022/08/19	3	111.17	3	111.17	111.00	0	35,525	0.00%
2022/08/18	7.1	111.64	6	112.00	112.00	1.1	35,898	0.00%
2022/08/17	1	111.00	14	112.00	112.50	-13	36,728	-0.04%
2022/08/16	6.8	110.98	9	110.67	111.00	-2.2	36,840	-0.01%
2022/08/15	22	112.27	15	112.93	112.00	7	36,930	0.02%
2022/08/12	19.3	113.29	16	113.22	112.50	3.3	37,208	0.01%
2022/08/11	31	111.55	62.1	111.98	113.00	-31.1	37,022	-0.08%
2022/08/10	4.1	109.99	78	109.92	110.00	-73.9	36,918	-0.20%
2022/08/09	0	0.00	3	108.67	109.00	-3	36,398	-0.01%
2022/08/08	0	0.00	1	107.50	108.00	-1	36,343	0.00%
2022/08/05	1	108.50	4	108.63	108.00	-3	36,295	-0.01%
2022/08/04	2	106.75	5.2	107.60	108.00	-3.2	36,249	-0.01%
2022/08/03	13	107.04	14	107.46	108.50	-1	35,932	0.00%
2022/08/02	5	107.00	6.1	106.77	108.00	-1.1	35,709	0.00%
2022/08/01	0	0.00	1.1	109.00	109.00	-1.1	35,441	0.00%
2022/07/29	3	108.50	5	108.90	109.00	-2	35,652	-0.01%
2022/07/28	1	108.50	4	108.50	108.50	-3	35,867	-0.01%
2022/07/27	4	107.63	4	108.75	108.00	0	36,003	0.00%
2022/07/26	1.1	107.50	9.1	107.50	108.00	-8	35,778	-0.02%
2022/07/25	5	107.50	55.2	107.70	107.50	-50.2	35,635	-0.14%
2022/07/22	0	0.00	7	106.14	106.00	-7	35,447	-0.02%
2022/07/21	1	104.00	17	104.74	105.50	-16	35,462	-0.05%
2022/07/20	24	103.96	16	104.28	103.50	8	35,419	0.02%
2022/07/19	24	104.02	7	103.57	104.00	17	35,511	0.05%
2022/07/18	2.5	104.50	4	104.75	105.00	-1.5	35,446	0.00%
2022/07/15	3	105.00	64	105.09	105.00	-61	35,469	-0.17%
2022/07/14	15	104.17	22.1	104.34	105.00	-7.1	35,384	-0.02%
2022/07/13	18	103.00	7.1	103.35	102.50	10.9	34,910	0.03%
2022/07/12	4.3	100.06	3	100.33	100.50	1.3	34,569	0.00%
2022/07/11	8.1	100.94	98	101.00	101.00	-89.9	34,330	-0.26%
2022/07/08	8.6	102.36	0	0.00	102.00	8.6	34,172	0.03%
2022/07/07	1	101.00	1	103.00	103.50	0	33,867	0.00%
2022/07/06	17	101.35	7	101.29	100.50	10	33,478	0.03%
2022/07/05	4	102.25	6	102.42	102.50	-2	33,199	-0.01%
2022/07/04	19.7	100.64	10.2	101.00	100.00	9.5	32,860	0.03%
2022/07/01	26.1	106.90	16.6	106.20	106.00	9.5	32,262	0.03%
2022/06/30	18	109.58	24	109.38	109.00	-6	31,744	-0.02%
2022/06/29	2	111.50	3	111.67	111.00	-1	31,393	0.00%
2022/06/28	1	111.00	7	111.36	112.00	-6	31,168	-0.02%
2022/06/27	1	111.00	7.1	111.93	111.00	-6.1	31,040	-0.02%
2022/06/24	0	0.00	7	109.71	110.00	-7	30,863	-0.02%
2022/06/23	16.1	108.10	7	107.93	108.00	9.1	30,701	0.03%
2022/06/22	2.1	110.26	1	110.50	109.50	1.1	30,281	0.00%
2022/06/21	6	111.42	3	111.67	112.00	3	30,597	0.01%
2022/06/20	5	109.40	13	109.27	109.00	-8	30,276	-0.03%
2022/06/17	6	109.75	1	110.50	109.50	5	30,071	0.02%
2022/06/16	6.5	111.92	5	111.70	111.50	1.5	29,597	0.01%
2022/06/15	0	0.00	3.7	112.00	112.00	-3.7	30,439	-0.01%
2022/06/14	15	110.60	5.1	111.11	111.50	9.9	30,755	0.03%
2022/06/13	3	112.00	4	111.38	111.50	-1	30,823	0.00%
2022/06/10	3	114.00	0	0.00	114.00	3	30,587	0.01%
2022/06/09	4	115.13	6	115.17	115.50	-2	30,617	-0.01%
2022/06/08	2	114.00	3	114.34	114.00	-1	30,518	0.00%
2022/06/07	8	114.06	4	113.88	113.50	4	30,625	0.01%
2022/06/06	5	114.90	19.2	115.10	115.50	-14.2	30,483	-0.05%
2022/06/02	1	114.50	28	115.02	114.00	-27	30,890	-0.09%
2022/06/01	33.1	114.08	39.2	114.81	114.50	-6.1	31,010	-0.02%
2022/05/31	6	112.58	21.3	111.89	113.00	-15.3	30,133	-0.05%
2022/05/30	6	110.83	8.1	109.88	110.50	-2.1	28,871	-0.01%
2022/05/27	2	110.25	11.8	110.33	110.00	-9.8	28,372	-0.03%
2022/05/26	4	109.00	8	109.19	109.00	-4	27,992	-0.01%
2022/05/25	6	109.25	26.2	109.37	109.50	-20.2	27,818	-0.07%
2022/05/24	3.1	108.00	14.8	108.57	108.00	-11.7	27,347	-0.04%
2022/05/23	4	108.00	9.3	108.45	108.00	-5.3	26,969	-0.02%
2022/05/20	0.1	108.00	17	107.76	107.00	-16.9	26,832	-0.06%
2022/05/19	11	105.91	19.1	106.87	107.50	-8.1	26,456	-0.03%
2022/05/18	6	106.83	69.2	106.64	107.00	-63.2	26,023	-0.24%
2022/05/17	10	104.50	14	104.64	105.00	-4	25,518	-0.02%
2022/05/16	2	104.00	2	104.25	104.50	0	25,323	0.00%
2022/05/13	20	103.50	37	103.78	104.00	-17	25,172	-0.07%
2022/05/12	0	0.00	0.9	102.50	102.00	-0.9	25,217	0.00%
2022/05/11	10	103.50	12.2	103.83	103.00	-2.2	25,124	-0.01%
2022/05/10	10	103.50	13.5	103.95	104.00	-3.5	25,133	-0.01%
2022/05/09	12	103.46	32	103.67	104.00	-20	25,217	-0.08%
2022/05/06	7	103.29	2	103.00	104.00	5	25,527	0.02%
2022/05/05	0	0.00	109	105.19	104.50	-109	25,631	-0.43%	大賣/鉅額交易
2022/05/04	164	103.89	52	104.38	104.00	112	25,602	0.44%	大買/鉅額交易
2022/05/03	0	0.00	3	102.67	102.50	-3	25,586	-0.01%
2022/04/29	7	101.93	0	0.00	102.00	7	25,993	0.03%
2022/04/28	5	100.70	6	101.50	101.50	-1	26,305	0.00%
2022/04/27	14.5	100.04	3	99.97	100.00	11.5	26,323	0.04%
2022/04/26	10.9	100.98	1	101.50	101.00	9.9	26,227	0.04%
2022/04/25	13	101.15	0	0.00	100.50	13	26,131	0.05%
2022/04/22	2.8	102.86	2	103.25	103.50	0.8	25,723	0.00%
2022/04/20	4	102.38	8	102.81	103.00	-4	26,106	-0.02%
2022/04/18	1	102.50	0	0.00	102.50	1	26,235	0.00%
2022/04/14	2	104.25	0	0.00	104.00	2	27,070	0.01%
2022/04/13	0	0.00	5	104.00	104.00	-5	27,740	-0.02%
2022/04/12	3	102.33	4	102.75	102.00	-1	29,846	0.00%
2022/04/11	10	102.40	3	102.00	102.00	7	29,853	0.02%
2022/04/08	9.2	102.78	5	102.90	103.00	4.2	29,736	0.01%
2022/04/07	15	103.67	3	103.67	103.00	12	29,605	0.04%
2022/04/06	10	104.55	6	104.50	105.00	4	29,253	0.01%
2022/04/01	9	104.72	4.5	104.67	104.50	4.5	28,990	0.02%
2022/03/31	0	0.00	2	106.00	106.00	-2	28,748	-0.01%
2022/03/30	4.2	105.38	1	106.00	105.50	3.2	28,608	0.01%
2022/03/29	3.2	105.19	0	0.00	105.50	3.2	28,506	0.01%
2022/03/28	1	105.00	1	106.00	106.00	0	28,443	0.00%
2022/03/25	2	106.50	5	107.00	106.00	-3	28,332	-0.01%
2022/03/24	11.1	106.50	23	107.11	106.50	-12	28,289	-0.04%
2022/03/23	0	0.00	2	105.25	105.50	-2	27,980	-0.01%
2022/03/22	2	104.00	0	0.00	104.00	2	28,224	0.01%
2022/03/21	4	105.50	1	105.50	104.50	3	28,256	0.01%
2022/03/18	4	104.75	15.3	105.07	106.00	-11.3	28,271	-0.04%
2022/03/17	35	103.56	8	103.75	104.00	27	27,192	0.10%
2022/03/16	9	100.83	3.5	101.21	101.50	5.5	26,806	0.02%
2022/03/15	4	101.38	0	0.00	101.00	4	26,458	0.02%
2022/03/14	13	102.58	5	103.00	102.50	8	26,525	0.03%
2022/03/11	0	0.00	51	103.50	103.50	-51	26,516	-0.19%
2022/03/10	0	0.00	5	103.20	103.00	-5	26,500	-0.02%
2022/03/09	61.1	101.95	1	102.00	101.50	60.1	26,385	0.23%
2022/03/08	17.6	101.12	18	101.36	101.50	-0.5	26,349	0.00%
2022/03/07	6.3	102.92	11	103.05	102.50	-4.7	25,720	-0.02%
2022/03/04	1	104.00	4.3	104.50	105.00	-3.3	25,816	-0.01%
2022/03/03	3.1	104.84	0.4	104.88	104.50	2.7	25,972	0.01%
2022/03/02	0	0.00	2	105.00	104.50	-2	26,143	-0.01%
2022/03/01	4	104.88	5	104.60	104.50	-1	26,204	0.00%
2022/02/25	3	103.00	0	0.00	103.00	3	26,220	0.01%
2022/02/24	7	103.14	1	103.00	102.50	6	26,098	0.02%
2022/02/23	2	105.00	3	104.83	105.00	-1	25,606	0.00%
2022/02/22	5.1	104.40	0	0.00	104.50	5.1	25,709	0.02%
2022/02/21	2	105.75	5	105.90	106.00	-3	25,784	-0.01%
2022/02/18	13	105.19	10	105.50	105.50	3	25,924	0.01%
2022/02/17	0	0.00	4	106.00	106.00	-4	25,998	-0.02%
2022/02/16	1.1	105.00	1	105.50	105.50	0.1	26,003	0.00%
2022/02/15	10.1	104.00	10	104.50	104.00	0.1	26,223	0.00%
2022/02/14	3	104.17	2	104.25	104.00	1	26,310	0.00%
2022/02/11	3	105.17	2	105.50	106.00	1	26,318	0.00%
2022/02/10	1	106.00	3.2	106.50	106.50	-2.2	26,440	-0.01%
2022/02/09	0	0.00	5.1	106.30	106.50	-5.1	26,437	-0.02%
2022/02/08	7	105.50	24	105.31	105.50	-17	26,352	-0.06%
2022/02/07	14	102.89	1.8	103.78	103.00	12.2	25,826	0.05%
2022/01/26	14	102.39	0.5	102.50	102.00	13.5	25,471	0.05%
2022/01/25	6	102.67	1	102.50	103.00	5	25,257	0.02%
2022/01/24	9.2	103.18	19	103.16	103.00	-9.8	25,076	-0.04%
2022/01/21	4.3	102.38	2	102.50	102.00	2.3	24,727	0.01%
2022/01/20	18.2	103.42	11	103.50	103.00	7.2	24,415	0.03%
2022/01/19	5	103.70	3.2	103.71	103.50	1.9	24,199	0.01%
2022/01/18	0.2	104.50	13	104.38	103.50	-12.8	24,100	-0.05%
2022/01/17	12	103.58	11	103.95	103.50	1	24,204	0.00%
2022/01/14	22.1	103.68	0	0.00	103.50	22.1	24,181	0.09%
2022/01/13	11	104.59	28.5	105.11	105.50	-17.5	24,050	-0.07%
2022/01/12	1.1	104.02	2	104.25	104.50	-1	24,214	0.00%
2022/01/11	4.6	104.17	1	104.50	104.50	3.6	24,338	0.01%
2022/01/10	67	105.02	11	104.50	104.50	56	24,605	0.23%
2022/01/07	46.1	106.57	21	107.40	106.50	25.1	24,846	0.10%
2022/01/06	28	107.05	7	107.43	107.00	21	24,497	0.09%
2022/01/05	27.6	108.46	41.1	107.32	109.00	-13.5	23,990	-0.06%
2022/01/04	24.6	103.74	17	103.94	103.50	7.6	22,264	0.03%
2022/01/03	24.2	103.46	6	103.67	103.00	18.2	22,420	0.08%
2021/12/30	2	104.25	0	0.00	104.00	2	22,693	0.01%
2021/12/29	8	104.56	7	104.86	105.00	1	23,058	0.00%
2021/12/28	9	104.72	8.2	105.00	105.50	0.9	23,528	0.00%
2021/12/27	5	104.50	2	104.50	104.50	3	23,690	0.01%
2021/12/24	3	104.50	3	104.50	104.00	0	24,112	0.00%
2021/12/23	1.1	104.00	0	0.00	104.00	1.1	24,295	0.00%
2021/12/22	3	103.50	0	0.00	103.50	3	24,599	0.01%
2021/12/21	0.1	103.50	4	104.38	104.50	-3.9	24,777	-0.02%
2021/12/20	2.1	103.26	0	0.00	103.00	2.1	24,788	0.01%
2021/12/17	4.3	103.41	3	103.50	103.50	1.3	24,743	0.01%
2021/12/16	6.2	103.53	1	104.00	103.50	5.2	24,530	0.02%
2021/12/15	0	0.00	1	105.00	105.00	-1	24,606	0.00%
2021/12/14	1	104.50	0	0.00	104.50	1	24,867	0.00%
2021/12/13	3.1	104.84	1.2	105.83	104.50	1.9	24,882	0.01%
2021/12/10	2	105.00	1	105.50	105.00	1	25,648	0.00%
2021/12/09	0	0.00	4	105.63	106.00	-4	25,628	-0.02%
2021/12/08	3.1	105.19	1	106.00	105.00	2.1	25,632	0.01%
2021/12/07	2	106.75	1.1	105.55	106.00	0.9	25,267	0.00%
2021/12/06	2	106.25	5	106.70	106.50	-3	25,185	-0.01%
2021/12/03	7	105.43	1	105.00	105.00	6	25,281	0.02%
2021/12/02	4	105.13	12	105.33	105.00	-8	25,365	-0.03%
2021/12/01	2	105.00	3	105.33	105.50	-1	25,219	0.00%
2021/11/30	10.1	103.57	3	105.00	103.50	7.1	25,243	0.03%
2021/11/29	4.2	103.18	4.5	103.67	103.50	-0.3	24,913	0.00%
2021/11/26	8.6	103.98	9	103.50	103.50	-0.4	24,820	0.00%
2021/11/25	4	105.13	2.2	105.27	105.00	1.8	24,927	0.01%
2021/11/24	20.8	105.24	7	104.71	105.50	13.8	24,868	0.06%
2021/11/23	5.2	106.12	4	106.50	106.00	1.2	24,601	0.00%
2021/11/22	1	106.52	2	107.00	106.50	-1	24,446	0.00%
2021/11/19	5.2	106.81	3	106.83	106.50	2.2	24,384	0.01%
2021/11/18	13	106.92	11	106.77	107.00	2	24,337	0.01%
2021/11/17	31.6	107.70	0	0.00	107.00	31.6	24,205	0.13%
2021/11/16	1.4	108.11	1	108.00	108.00	0.4	24,180	0.00%
2021/11/15	47.1	109.33	3	109.17	108.00	44.1	24,775	0.18%
2021/11/12	0	0.00	7	109.14	109.00	-7	24,877	-0.03%
2021/11/11	6	107.58	1	107.50	107.50	5	24,858	0.02%
2021/11/10	2	109.50	4	108.88	109.00	-2	25,126	-0.01%
2021/11/09	3	107.17	4	108.00	108.00	-1	25,521	0.00%
2021/11/08	5	107.10	4	107.38	107.50	1	25,431	0.00%
2021/11/05	0.2	109.00	6	108.42	109.00	-5.8	25,877	-0.02%
2021/11/04	5	108.00	0.4	108.00	108.00	4.6	26,297	0.02%
2021/11/03	3	108.33	3	107.67	107.50	0	26,495	0.00%
2021/11/02	0	0.00	3	108.33	107.50	-3	26,978	-0.01%
2021/11/01	9.2	107.00	0	0.00	106.50	9.2	26,974	0.03%
2021/10/29	7.3	107.01	3	107.00	107.00	4.3	27,025	0.02%
2021/10/28	2	108.25	2	108.50	108.50	0	27,041	0.00%
2021/10/27	3	108.17	1.1	108.02	108.00	1.9	27,205	0.01%
2021/10/26	1	108.50	2	109.00	109.00	-1	27,413	0.00%
2021/10/25	1	108.00	6	108.58	108.00	-5	27,459	-0.02%
2021/10/22	1	107.50	0	0.00	107.50	1	27,653	0.00%
2021/10/21	0	0.00	11	108.00	108.00	-11	27,868	-0.04%
2021/10/20	5	107.50	3.2	107.22	107.50	1.8	27,916	0.01%
2021/10/19	5.3	107.37	1	109.00	107.00	4.3	27,785	0.02%
2021/10/18	11	108.14	6	109.17	107.50	5	28,334	0.02%
2021/10/15	1	109.00	12	108.71	109.50	-11	28,682	-0.04%
2021/10/14	6	107.00	3	107.17	106.50	3	28,303	0.01%
2021/10/13	5	105.50	2	105.50	105.50	3	28,537	0.01%
2021/10/12	9.3	105.16	0	0.00	105.00	9.3	28,786	0.03%
2021/10/08	6	107.00	7	107.29	108.00	-1	29,185	0.00%
2021/10/07	3	106.83	10.6	105.72	107.00	-7.6	29,179	-0.03%
2021/10/06	3	103.83	5	103.90	103.00	-2	29,150	-0.01%
2021/10/05	14.2	101.44	0	0.00	101.50	14.2	28,786	0.05%
2021/10/04	5	103.50	1	104.50	103.00	4	28,567	0.01%
2021/10/01	19.1	103.45	5	103.61	103.00	14.2	28,543	0.05%
2021/09/30	13.1	104.81	3.6	104.76	105.00	9.5	28,439	0.03%
2021/09/29	17.2	104.77	0	0.00	105.00	17.2	28,792	0.06%
2021/09/28	7.1	106.44	0	0.00	106.50	7.1	29,592	0.02%
2021/09/27	1	108.00	1.4	108.36	107.50	-0.4	29,497	0.00%
2021/09/24	5.1	107.50	12	107.50	107.50	-6.9	29,530	-0.02%
2021/09/23	3	106.50	1	107.00	106.50	2	29,793	0.01%
2021/09/22	9.1	106.51	0	0.00	107.00	9.1	29,774	0.03%
2021/09/17	1.1	108.55	7	108.43	108.50	-5.9	29,528	-0.02%
2021/09/16	11.7	108.04	1	108.00	107.50	10.7	29,476	0.04%
2021/09/15	4.7	109.65	15	110.10	108.50	-10.3	29,612	-0.03%
2021/09/14	3	107.33	1.1	107.50	107.50	1.9	29,019	0.01%
2021/09/13	1	107.50	0	0.00	106.50	1	29,065	0.00%
2021/09/10	2	107.50	8	107.88	108.00	-6	29,390	-0.02%
2021/09/09	9	107.28	6	107.00	107.00	3	29,660	0.01%
2021/09/08	5.1	107.23	3	109.00	107.50	2.1	29,623	0.01%
2021/09/07	12	108.88	3	108.50	108.50	9	29,547	0.03%
2021/09/06	43.4	111.10	16	111.13	111.00	27.4	29,553	0.09%
2021/09/03	3.1	111.84	12	112.42	112.50	-8.9	29,849	-0.03%
2021/09/02	7.1	111.00	2.4	111.79	111.50	4.7	29,768	0.02%
2021/09/01	3.6	111.00	4	110.88	111.00	-0.5	29,654	0.00%
2021/08/31	6	108.50	5	109.30	111.00	1	29,587	0.00%
2021/08/30	5.2	107.83	2	108.75	109.00	3.2	29,418	0.01%
2021/08/27	5.6	107.10	2	107.50	108.00	3.6	29,666	0.01%
2021/08/26	5	107.40	0	0.00	107.50	5	29,835	0.02%
2021/08/25	6.5	108.13	1	108.00	108.50	5.5	30,168	0.02%
2021/08/24	1	108.50	4	108.75	109.00	-3	30,304	-0.01%
2021/08/23	1	107.50	5	106.80	107.50	-4	30,576	-0.01%
2021/08/20	4.3	103.73	18	104.50	104.50	-13.7	30,649	-0.04%
2021/08/19	18	103.72	5	103.60	103.00	13	31,163	0.04%
2021/08/18	8.6	105.64	13	105.62	107.00	-4.4	30,717	-0.01%
2021/08/17	14	106.46	6.4	106.91	106.50	7.6	31,031	0.02%
2021/08/16	4.2	107.50	4	107.25	107.50	0.2	31,124	0.00%
2021/08/13	9.4	109.18	4	109.38	109.00	5.4	31,441	0.02%
2021/08/12	3.1	109.02	1.3	109.50	109.00	1.8	31,378	0.01%
2021/08/11	12.1	107.21	21	107.21	109.00	-8.9	31,859	-0.03%
2021/08/10	16	109.19	1	109.50	108.50	15	32,440	0.05%
2021/08/09	1	112.00	1	111.50	112.00	0	33,341	0.00%
2021/08/06	6	111.83	0	0.00	112.50	6	33,684	0.02%
2021/08/05	1	111.50	0	0.00	112.00	1	34,169	0.00%
2021/08/04	0	0.00	5	112.00	112.00	-5	36,329	-0.01%
2021/08/03	13.2	111.08	5	111.50	111.50	8.2	37,309	0.02%
2021/08/02	6.5	110.88	12.8	111.09	113.00	-6.3	37,640	-0.02%
2021/07/30	1	111.50	5	110.70	110.00	-4	38,246	-0.01%
2021/07/29	5	110.00	5	110.80	111.00	0	38,400	0.00%
2021/07/28	7.7	109.54	5	109.30	110.50	2.7	39,142	0.01%
2021/07/27	4	110.75	3	110.83	111.50	1	40,042	0.00%
2021/07/26	10	109.35	3	110.00	110.00	7	40,774	0.02%
2021/07/23	7	110.93	7	110.50	110.50	0	40,978	0.00%
2021/07/22	32.9	110.53	10	110.90	110.50	22.9	41,267	0.06%
2021/07/21	22.5	113.43	35	114.89	112.50	-12.5	41,185	-0.03%
2021/07/20	34.1	114.94	9	114.89	114.50	25.1	40,817	0.06%
2021/07/19	17.1	117.03	0	0.00	116.50	17.1	41,033	0.04%
2021/07/16	5.7	118.59	9.2	118.95	119.50	-3.5	41,627	-0.01%
2021/07/15	76.2	118.53	40.5	118.91	119.50	35.7	41,646	0.09%
2021/07/14	8.1	116.69	16	116.75	116.00	-7.9	41,038	-0.02%
2021/07/13	12	116.29	64.6	116.48	116.50	-52.6	41,122	-0.13%
2021/07/12	19	115.11	3	114.83	115.00	16	41,396	0.04%
2021/07/09	13.5	113.60	2	114.25	114.00	11.5	41,770	0.03%
2021/07/08	3.6	115.36	4	115.75	115.50	-0.4	42,184	0.00%
2021/07/07	9	115.33	5	115.90	115.00	4	42,614	0.01%
2021/07/06	0	0.00	31	115.66	116.50	-31	43,302	-0.07%
2021/07/05	77.5	114.79	39	115.81	117.00	38.5	43,911	0.09%
2021/07/02	3	112.00	14	111.96	111.50	-11	43,223	-0.03%
2021/07/01	10.2	111.95	1	112.00	112.00	9.2	43,510	0.02%
2021/06/30	2	112.75	5	112.90	112.00	-3	43,940	-0.01%
2021/06/29	8	111.75	1	112.00	111.50	7	45,039	0.02%
2021/06/28	13.1	111.85	2	111.75	111.50	11.1	46,909	0.02%
2021/06/25	28	114.09	4	114.25	113.00	24	47,286	0.05%
2021/06/24	3	112.17	8.1	112.32	113.00	-5.1	47,379	-0.01%
2021/06/23	4	111.50	7	110.71	111.50	-3	47,741	-0.01%
2021/06/22	1	109.50	2	108.75	108.50	-1	48,354	0.00%
2021/06/21	24.1	108.96	30.4	108.51	108.50	-6.3	49,335	-0.01%
2021/06/18	1	112.50	2	112.00	111.50	-1	50,635	0.00%
2021/06/17	5	111.30	1	111.50	113.00	4	51,947	0.01%
2021/06/16	1	113.00	1	112.00	111.50	0	54,351	0.00%
2021/06/15	12	112.67	5.1	112.90	113.00	6.9	56,251	0.01%
2021/06/11	16.2	113.34	9	113.00	113.50	7.2	58,242	0.01%
2021/06/10	0	0.00	1	111.00	110.50	-1	59,189	0.00%
2021/06/09	2	110.00	2	110.00	109.50	0	60,027	0.00%
2021/06/08	2	110.25	2.6	110.69	110.50	-0.6	61,243	0.00%
2021/06/07	7	110.93	1.9	110.23	110.50	5.1	62,197	0.01%
2021/06/04	5	110.00	26	110.27	112.00	-21	62,654	-0.03%
2021/06/03	8	111.38	12	111.96	111.00	-4	62,906	-0.01%
2021/06/02	15	111.97	37	111.80	112.00	-22	63,414	-0.03%
2021/06/01	4	114.13	4.2	114.14	114.50	-0.2	64,306	0.00%
2021/05/31	13	112.42	12	113.00	113.50	1	65,255	0.00%
2021/05/28	10	110.50	3	111.33	111.00	7	66,126	0.01%
2021/05/27	10	108.90	1.1	109.00	109.50	8.9	66,575	0.01%
2021/05/26	3	110.83	26	110.94	111.50	-23	67,559	-0.03%
2021/05/25	30	112.18	9.2	112.55	112.00	20.8	69,013	0.03%
2021/05/24	3	109.17	1	109.00	109.50	2	69,079	0.00%
2021/05/21	7	108.64	19.1	108.92	109.50	-12.1	69,408	-0.02%
2021/05/20	4	105.75	45	105.72	106.00	-41	69,516	-0.06%
2021/05/19	13.2	104.97	11	105.00	105.00	2.2	70,236	0.00%
2021/05/18	24.1	105.60	30.7	104.38	107.00	-6.6	70,231	-0.01%
2021/05/17	50.5	99.65	40	99.49	98.20	10.5	70,387	0.01%
2021/05/14	11.1	105.41	4	105.38	104.50	7.1	70,236	0.01%
2021/05/13	16	102.63	156.5	100.09	103.00	-140.5	70,571	-0.20%	大賣/鉅額交易
2021/05/12	65.9	101.61	82.2	101.49	102.00	-16.3	70,334	-0.02%
2021/05/11	33.2	108.09	23	107.46	107.00	10.2	69,233	0.01%
2021/05/10	15	113.73	52.4	113.48	113.00	-37.4	69,994	-0.05%
2021/05/07	18.5	116.12	25	116.10	117.50	-6.5	72,312	-0.01%
2021/05/06	6	111.67	8.7	112.07	112.50	-2.7	73,359	0.00%
2021/05/05	8.1	110.63	55	112.09	110.00	-46.9	74,195	-0.06%
2021/05/04	77.5	108.84	48.3	109.88	108.50	29.2	75,249	0.04%
2021/05/03	27.4	112.97	30	113.35	112.50	-2.6	76,133	0.00%
2021/04/29	8	116.71	2	117.75	116.00	6	78,603	0.01%
2021/04/28	11.5	117.20	3	117.33	117.00	8.5	79,282	0.01%
2021/04/27	26	119.25	16.5	119.67	118.50	9.5	80,842	0.01%
2021/04/26	29.3	118.06	8	118.81	117.50	21.3	81,368	0.03%
2021/04/23	7.1	118.36	13	118.23	119.00	-5.9	82,262	-0.01%
2021/04/22	35.5	118.98	20.1	118.68	117.50	15.4	84,441	0.02%
2021/04/21	10.4	120.39	6	120.17	120.00	4.4	88,574	0.00%
2021/04/20	12.1	121.58	26.1	121.35	122.00	-14	89,305	-0.02%
2021/04/19	10	121.70	6	121.92	121.50	4	90,633	0.00%
2021/04/16	38	123.16	13.2	122.92	123.50	24.8	91,260	0.03%
2021/04/15	13	120.42	2.1	120.76	121.00	10.9	92,273	0.01%
2021/04/14	40.4	121.09	1.7	120.60	121.50	38.7	93,500	0.04%
2021/04/13	23	122.37	11	122.64	122.50	12	96,281	0.01%
2021/04/12	35.1	121.09	13	120.73	120.50	22.1	99,322	0.02%
2021/04/09	64.6	121.15	5	121.10	120.00	59.6	102,027	0.06%
2021/04/08	12.3	122.23	25	122.50	122.50	-12.7	101,224	-0.01%
2021/04/07	15.3	123.34	7	123.07	123.50	8.3	101,243	0.01%
2021/04/06	23.1	122.81	6.4	123.26	122.50	16.7	101,439	0.02%
2021/04/01	31.2	121.62	16.4	121.82	121.50	14.8	101,864	0.01%
2021/03/31	72.6	124.60	9	124.39	124.00	63.6	102,143	0.06%
2021/03/30	7.5	128.84	171	129.06	129.50	-163.5	100,661	-0.16%	大賣/鉅額交易
2021/03/29	4.1	128.01	13	128.04	128.50	-8.9	100,823	-0.01%
2021/03/26	11	126.59	13.9	126.93	126.50	-2.9	101,700	0.00%
2021/03/25	24	127.17	18	126.86	126.50	6	101,299	0.01%
2021/03/24	29.7	128.71	23.9	129.06	128.00	5.8	100,686	0.01%
2021/03/23	24	131.42	45.9	132.00	130.50	-21.9	99,806	-0.02%
2021/03/22	11.5	127.67	48.1	127.89	130.00	-36.6	98,701	-0.04%
2021/03/19	215.2	124.51	18	125.00	123.50	197.2	97,546	0.20%	大買/鉅額交易
2021/03/18	21.2	129.80	89.2	129.90	129.50	-68	95,637	-0.07%
2021/03/17	23	126.70	71.3	126.19	126.00	-48.3	94,357	-0.05%
2021/03/16	8	122.19	25.7	122.77	123.00	-17.7	92,873	-0.02%
2021/03/15	19.1	119.71	18.8	120.32	121.00	0.3	92,452	0.00%
2021/03/12	15	119.67	59.2	119.43	120.00	-44.2	93,263	-0.05%
2021/03/11	16.6	117.01	19.8	117.03	117.00	-3.2	94,385	0.00%
2021/03/10	2	115.50	21.1	115.93	115.50	-19.1	93,926	-0.02%
2021/03/09	17	113.53	9.4	113.76	115.00	7.6	93,640	0.01%
2021/03/08	6	114.92	3	114.17	113.50	3	93,481	0.00%
2021/03/05	10.5	115.21	21	115.31	115.00	-10.6	92,985	-0.01%
2021/03/04	34	113.32	19	115.32	114.50	15	92,545	0.02%
2021/03/03	8	114.00	26	113.94	115.50	-18	91,575	-0.02%
2021/03/02	13.1	113.27	37	113.49	112.00	-24	90,689	-0.03%
2021/02/26	50.4	113.38	9	112.78	112.00	41.4	90,179	0.05%
2021/02/25	15.5	114.84	38.9	115.24	116.50	-23.4	88,553	-0.03%
2021/02/24	29	111.41	6	112.83	110.50	23	87,097	0.03%
2021/02/23	9	109.39	23.4	110.33	111.50	-14.4	86,598	-0.02%
2021/02/22	24.6	112.30	8	111.50	111.00	16.6	86,137	0.02%
2021/02/19	25.7	110.35	29.8	110.18	110.00	-4.1	85,645	0.00%
2021/02/18	15.2	113.97	9	113.67	113.00	6.2	84,850	0.01%
2021/02/17	21.5	113.97	52	113.64	114.00	-30.6	84,908	-0.04%
2021/02/05	10	114.10	7	114.43	113.50	3	83,928	0.00%
2021/02/04	17	114.24	16	114.06	114.00	1	83,134	0.00%
2021/02/03	6.4	116.02	124	115.62	116.50	-117.6	82,680	-0.14%	大賣/鉅額交易
2021/02/02	22.1	115.87	29.5	116.36	116.50	-7.4	82,107	-0.01%
2021/02/01	120.4	112.13	21.9	110.91	113.00	98.5	81,389	0.12%	大買/
2021/01/29	94.4	114.38	37.3	115.86	111.50	57.1	79,640	0.07%
2021/01/28	43.9	118.95	25	119.00	118.50	18.9	76,874	0.02%
2021/01/27	47.2	123.43	47.2	123.33	123.00	0	75,136	0.00%
2021/01/26	39.5	122.37	22	121.35	122.00	17.5	73,916	0.02%
2021/01/25	28.5	119.91	66.4	120.57	123.00	-37.9	72,070	-0.05%
2021/01/22	66.9	120.24	87.7	120.15	121.50	-20.8	70,174	-0.03%
2021/01/21	17.6	116.46	43.2	116.16	117.00	-25.6	67,021	-0.04%
2021/01/20	35	116.19	30.3	116.32	114.50	4.7	66,129	0.01%
2021/01/19	26.1	115.17	17.7	115.03	115.00	8.4	64,197	0.01%
2021/01/18	18	113.17	16.9	113.20	114.00	1.1	63,005	0.00%
2021/01/15	37.4	115.63	949.6	118.01	115.50	-912.2	61,737	-1.48%	大賣/鉅額交易
2021/01/14	1,847.8	114.47	1,068.9	113.50	116.00	778.9	59,302	1.31%	大買/大賣/鉅額交易
2021/01/13	25.5	105.55	57	105.89	106.50	-31.5	54,542	-0.06%
2021/01/12	32	104.27	21.2	104.09	104.00	10.8	53,983	0.02%
2021/01/11	33.1	107.26	34.3	107.66	107.50	-1.2	53,647	0.00%
2021/01/08	32.6	107.56	83.2	107.79	108.00	-50.7	53,291	-0.10%
2021/01/07	27.1	106.70	25.5	106.59	107.00	1.6	51,832	0.00%
2021/01/06	79.1	105.35	97.8	105.74	105.00	-18.7	50,561	-0.04%
2021/01/05	651.7	104.42	1,674.2	103.52	104.00	-1,022.5	47,274	-2.16%	大買/大賣/鉅額交易
2021/01/04	966.6	96.05	194.6	96.82	99.90	772	44,037	1.75%	大買/大賣/鉅額交易
2020/12/31	6.6	91.53	25	91.65	92.00	-18.4	40,427	-0.05%
2020/12/30	13.1	91.08	24	91.42	91.60	-11	40,179	-0.03%
2020/12/29	26	90.92	16	90.77	90.40	10	39,796	0.03%
2020/12/28	31	92.36	29	92.44	91.80	2	39,355	0.01%
2020/12/25	65	91.48	129.1	91.68	91.80	-64.1	38,556	-0.17%	大賣/
2020/12/24	5	89.42	21	89.46	89.60	-16	37,188	-0.04%
2020/12/23	25	88.86	78.6	88.97	88.80	-53.6	37,032	-0.14%
2020/12/22	113.5	88.73	70	88.74	87.70	43.5	36,732	0.12%	大買/
2020/12/21	19	87.57	15	87.77	88.00	4	36,124	0.01%
2020/12/18	0	0.00	3.3	87.77	87.70	-3.3	35,941	-0.01%
2020/12/17	9	88.11	4	87.83	87.80	5	35,866	0.01%
2020/12/16	1	87.90	25	87.91	88.20	-24	35,716	-0.07%
2020/12/15	71	86.88	1	86.50	87.10	70	35,463	0.20%
2020/12/14	61	88.06	105	88.80	87.70	-44	35,162	-0.13%	大賣/
2020/12/11	52.4	87.06	25	87.22	87.60	27.4	34,666	0.08%
2020/12/10	67.1	87.78	21.1	88.11	87.70	46	33,930	0.14%
2020/12/09	89	88.52	20.2	88.94	89.00	68.8	33,480	0.21%
2020/12/08	100.1	88.38	839.8	88.41	87.60	-739.8	32,621	-2.27%	大賣/鉅額交易
2020/12/07	817	87.67	96.6	86.32	87.90	720.4	31,140	2.31%	大買/鉅額交易
2020/12/04	10	83.04	37	82.95	82.90	-27	28,798	-0.09%
2020/12/03	12	82.09	2	82.00	82.00	10	28,368	0.04%
2020/12/02	2	82.45	10	82.51	82.70	-8	28,204	-0.03%
2020/12/01	0	0.00	20	82.79	82.90	-20	28,227	-0.07%
2020/11/30	4	82.52	1	82.70	82.30	3	28,504	0.01%
2020/11/27	7	82.59	1	82.60	82.60	6	27,917	0.02%
2020/11/26	27	82.87	9	83.01	83.00	18	27,869	0.06%
2020/11/25	8	81.83	14	81.81	82.00	-6	27,823	-0.02%
2020/11/24	6	82.18	2	82.35	82.00	4	27,853	0.01%
2020/11/23	22.1	82.61	2	82.80	82.90	20.1	27,877	0.07%
2020/11/20	7.3	82.50	1.3	82.48	82.50	6	27,738	0.02%
2020/11/19	5	82.76	22	82.80	82.90	-17	27,618	-0.06%
2020/11/18	1	83.00	14.1	83.08	83.20	-13.1	27,595	-0.05%
2020/11/17	10.1	82.87	9	82.86	83.00	1.1	27,491	0.00%
2020/11/16	2	82.50	31	82.54	82.60	-29	27,885	-0.10%
2020/11/13	8	81.40	18	81.46	81.40	-10	27,577	-0.04%
2020/11/12	10.2	81.50	11	81.57	81.90	-0.8	27,494	0.00%
2020/11/11	7	80.90	9.6	81.26	81.60	-2.6	27,213	-0.01%
2020/11/10	1	80.60	9	80.56	80.80	-8	27,174	-0.03%
2020/11/09	2	80.75	31	80.86	81.20	-29	28,235	-0.10%
2020/11/06	4	79.53	12	79.56	79.70	-8	28,321	-0.03%
2020/11/05	1	79.00	1	79.00	79.00	0	28,488	0.00%
2020/11/04	1	78.30	9	78.92	78.80	-8	29,073	-0.03%
2020/11/03	1	78.20	3	78.50	78.30	-2	29,122	-0.01%
2020/11/02	1.1	77.56	2	78.20	78.30	-0.9	29,432	0.00%
2020/10/30	12	77.55	0	0.00	77.50	12	29,600	0.04%
2020/10/29	6	77.63	2	78.00	78.00	4	29,550	0.01%
2020/10/28	11.1	78.89	0.1	79.90	78.30	11	30,059	0.04%
2020/10/27	9	79.54	1	79.80	80.00	8	30,234	0.03%
2020/10/26	4	80.48	4	80.20	80.20	0	30,632	0.00%
2020/10/23	2	80.70	1	81.30	80.70	1	31,049	0.00%
2020/10/22	4	80.55	13	80.69	80.80	-9	32,073	-0.03%
2020/10/21	7	80.70	2	81.00	80.40	5	32,779	0.02%
2020/10/20	33.7	81.44	7.1	81.09	81.40	26.6	33,058	0.08%
2020/10/19	9	81.32	90	80.83	81.30	-81	33,610	-0.24%
2020/10/16	31	79.10	35	79.61	78.60	-4	33,408	-0.01%
2020/10/15	3.4	78.10	21	78.25	78.10	-17.6	33,847	-0.05%
2020/10/14	31	78.28	3	78.67	78.00	28	34,602	0.08%
2020/10/13	3	78.37	1	78.60	78.90	2	34,800	0.01%
2020/10/12	3	78.50	27	78.53	78.70	-24	35,259	-0.07%
2020/10/08	3	77.60	17.4	77.86	78.00	-14.4	35,425	-0.04%
2020/10/07	2	77.30	1	77.50	77.40	1	35,744	0.00%
2020/10/06	62	78.18	63	77.71	77.80	-1	36,066	0.00%
2020/10/05	8	78.10	10	77.93	77.70	-2	36,653	-0.01%
2020/09/30	0	0.00	22	77.73	77.40	-22	37,159	-0.06%
2020/09/29	21	77.47	16	77.51	77.00	5	37,455	0.01%
2020/09/28	3	75.50	22	76.58	76.90	-19	37,793	-0.05%
2020/09/25	12	74.91	0	0.00	74.30	12	38,001	0.03%
2020/09/24	42	75.45	1	76.30	75.00	41	38,076	0.11%
2020/09/23	18	76.83	14	76.84	76.70	4	37,687	0.01%
2020/09/22	5	76.84	10	76.83	76.80	-5	38,132	-0.01%
2020/09/21	2.2	77.55	1	78.20	77.40	1.2	38,706	0.00%
2020/09/18	8	77.64	4	77.78	77.60	4	40,000	0.01%
2020/09/17	9	78.21	4	78.33	78.10	5	40,947	0.01%
2020/09/16	4.5	79.07	0	0.00	78.80	4.5	41,362	0.01%
2020/09/14	3.1	79.21	17.8	79.25	79.40	-14.7	41,646	-0.04%
2020/09/11	67	78.29	66	78.46	78.50	1	41,491	0.00%
2020/09/10	62	78.10	66	78.58	78.50	-4	41,523	-0.01%
2020/09/09	3	76.97	3	77.30	77.90	0	41,410	0.00%
2020/09/08	169	77.70	160	77.65	77.50	9	41,473	0.02%	大買/大賣/
2020/09/07	7	77.07	11	77.06	77.30	-4	41,611	-0.01%
2020/09/04	23	76.97	8	76.94	76.90	15	41,954	0.04%
2020/09/03	125	78.41	103	77.92	77.70	22	41,789	0.05%	大買/大賣/
2020/09/02	5	77.08	6	77.30	77.80	-1	41,734	0.00%
2020/09/01	3	76.73	2	77.20	77.00	1	42,211	0.00%
2020/08/31	7	77.14	0	0.00	76.90	7	42,474	0.02%
2020/08/28	12.2	77.43	1.8	77.83	77.50	10.4	42,692	0.02%
2020/08/27	19	77.81	0	0.00	77.50	19	42,988	0.04%
2020/08/26	9	78.03	60	78.00	78.20	-51	43,281	-0.12%
2020/08/25	22	78.20	1	78.30	78.30	21	43,441	0.05%
2020/08/24	17	77.81	1	77.90	77.60	16	43,891	0.04%
2020/08/21	4	77.90	5	78.04	78.20	-1	43,964	0.00%
2020/08/20	83	77.64	80	77.27	77.10	3	43,929	0.01%
2020/08/19	10.1	79.77	56	79.44	79.30	-45.9	43,368	-0.11%
2020/08/18	3	79.53	41.4	79.73	79.80	-38.4	43,283	-0.09%
2020/08/17	3	80.20	20	80.30	80.20	-17	43,604	-0.04%
2020/08/14	13	79.98	14	80.31	80.40	-1	43,618	0.00%
2020/08/13	58.1	80.77	91	79.71	79.50	-32.9	43,559	-0.08%
2020/08/12	7	80.81	36	80.88	81.40	-29	42,948	-0.07%
2020/08/11	73	80.07	61	79.88	79.80	12	43,139	0.03%
2020/08/10	17	80.42	76.3	80.17	80.50	-59.3	43,407	-0.14%
2020/08/07	29.1	78.63	2	78.30	78.30	27.1	43,275	0.06%
2020/08/06	8	79.15	19	79.26	79.00	-11	43,625	-0.03%
2020/08/05	10.1	77.99	10	78.04	77.90	0.1	43,829	0.00%
2020/08/04	11	78.06	13	77.92	78.10	-2	44,340	0.00%
2020/08/03	54	77.69	31	77.50	77.10	23	44,597	0.05%
2020/07/31	20	78.77	15	78.83	78.40	5	44,108	0.01%
2020/07/30	104	78.17	65.4	77.95	78.00	38.6	43,832	0.09%	大買/
2020/07/29	103.1	78.65	6	78.00	78.00	97.1	43,666	0.22%	大買/
2020/07/28	66	79.27	46.9	80.10	78.40	19.1	43,848	0.04%
2020/07/27	68	78.68	59	78.32	78.00	9	43,342	0.02%
2020/07/24	86.2	81.18	36	80.26	80.00	50.2	42,760	0.12%
2020/07/23	24	81.68	88.2	81.81	82.10	-64.2	42,348	-0.15%
2020/07/22	87	85.54	55	85.52	85.90	32	41,517	0.08%
2020/07/21	144.2	85.36	33	85.38	85.30	111.2	40,594	0.27%	大買/鉅額交易
2020/07/20	37	85.90	19.4	86.46	86.80	17.6	39,798	0.04%
2020/07/17	21	88.14	42	88.35	88.00	-21	39,066	-0.05%
2020/07/16	11	87.35	37	87.59	87.60	-26	39,095	-0.07%
2020/07/15	9	87.06	25	86.89	86.60	-16	38,790	-0.04%
2020/07/14	4	86.60	3	86.80	86.30	1	39,163	0.00%
2020/07/13	2	86.70	14	85.98	86.70	-12	39,298	-0.03%
2020/07/10	23	85.23	75	85.33	84.80	-52	39,392	-0.13%
2020/07/09	47	86.44	4	87.08	86.20	43	39,134	0.11%
2020/07/08	7	86.99	14	87.00	87.00	-7	38,728	-0.02%
2020/07/07	39	86.59	25	86.46	87.00	14	38,430	0.04%
2020/07/06	13	86.49	9	86.42	86.40	4	38,484	0.01%
2020/07/03	14	85.25	17	85.44	85.30	-3	39,251	-0.01%
2020/07/02	9.6	85.33	12	85.88	86.00	-2.4	39,318	-0.01%
2020/07/01	35	86.27	94	86.50	85.90	-59	39,567	-0.15%
2020/06/30	15	85.93	27.6	86.14	86.30	-12.6	39,234	-0.03%
2020/06/29	15	83.98	80	84.27	85.20	-65	38,911	-0.17%
2020/06/24	62.5	82.72	127	82.98	83.50	-64.5	37,861	-0.17%	大賣/
2020/06/23	62	79.99	24.5	80.05	80.20	37.5	37,387	0.10%
2020/06/22	17	78.68	2	78.60	78.90	15	37,269	0.04%
2020/06/19	4	78.50	1	78.80	78.80	3	37,883	0.01%
2020/06/18	7	78.29	2.2	78.23	78.50	4.8	37,988	0.01%
2020/06/17	4	78.23	10.1	78.18	78.20	-6.1	38,713	-0.02%
2020/06/16	2	77.90	7	78.16	78.40	-5	40,122	-0.01%
2020/06/15	4	77.18	8	77.00	77.00	-4	41,533	-0.01%
2020/06/12	9	77.38	3	77.20	78.00	6	42,349	0.01%
2020/06/11	9	78.78	5	79.50	78.60	4	42,992	0.01%
2020/06/10	5	79.60	4	79.78	79.90	1	43,388	0.00%
2020/06/09	16	79.56	18.6	79.84	79.50	-2.6	44,767	-0.01%
2020/06/08	26	79.43	5	79.48	79.70	21	45,559	0.05%
2020/06/05	1	77.90	7	78.13	78.50	-6	45,175	-0.01%
2020/06/04	3	78.37	16	78.23	78.40	-13	45,232	-0.03%
2020/06/03	22	77.95	133.6	77.94	78.10	-111.6	45,254	-0.25%	大賣/鉅額交易
2020/06/02	15.6	77.16	17	77.29	77.10	-1.4	45,186	0.00%
2020/06/01	4	76.20	31.9	76.43	76.20	-27.9	45,106	-0.06%
2020/05/29	3	74.83	123	74.97	75.80	-120	45,158	-0.27%	大賣/鉅額交易
2020/05/28	29.2	75.62	11	75.45	75.30	18.2	44,994	0.04%
2020/05/27	5	75.20	5	75.30	75.30	0	45,453	0.00%
2020/05/26	16	74.86	11	74.89	74.80	5	45,969	0.01%
2020/05/25	6.2	73.10	10	73.46	73.60	-3.8	46,216	-0.01%
2020/05/22	31	73.87	2	73.60	73.60	29	46,552	0.06%
2020/05/21	13	74.70	6	74.75	74.70	7	46,325	0.02%
2020/05/20	10	74.61	3	74.63	74.50	7	46,417	0.02%
2020/05/19	44	75.21	2	75.30	74.80	42	46,489	0.09%
2020/05/18	38	75.60	16	75.58	75.00	22	46,100	0.05%
2020/05/15	21	77.46	13	76.75	77.10	8	45,526	0.02%
2020/05/14	29	78.42	5	78.32	78.20	24	45,023	0.05%
2020/05/13	6.5	78.27	12	78.50	78.80	-5.5	44,680	-0.01%
2020/05/12	10	77.54	14	77.38	77.30	-4	44,565	-0.01%
2020/05/11	6	78.23	44	78.08	78.90	-38	44,747	-0.08%
2020/05/08	1	76.20	14	76.46	76.20	-13	44,242	-0.03%
2020/05/07	2	75.40	29	75.59	75.20	-27	44,308	-0.06%
2020/05/06	18	74.86	16	74.36	74.30	2	44,218	0.00%
2020/05/05	51	74.40	8	74.13	74.10	43	44,492	0.10%
2020/05/04	28	74.24	6	74.50	74.50	22	44,768	0.05%
2020/04/30	38.5	76.43	45	76.72	77.00	-6.5	44,694	-0.01%
2020/04/29	8	75.76	8	75.94	75.60	0	44,975	0.00%
2020/04/28	9	75.06	5	75.22	75.20	4	45,609	0.01%
2020/04/27	24	74.85	5	74.84	74.90	19	47,798	0.04%
2020/04/24	2	73.85	10	74.04	73.80	-8	47,910	-0.02%
2020/04/23	6	74.07	12	74.50	74.00	-6	48,896	-0.01%
2020/04/22	16	73.38	4	73.08	73.90	12	48,768	0.02%
2020/04/21	19	74.12	21	73.88	73.50	-2	48,703	0.00%
2020/04/20	6	75.92	8	76.04	76.20	-2	48,171	0.00%
2020/04/17	4	75.65	153	75.59	75.80	-149	48,024	-0.31%	大賣/鉅額交易
2020/04/16	5	74.30	33.8	74.18	74.00	-28.8	47,392	-0.06%
2020/04/15	33	74.42	6	74.25	74.10	27	47,157	0.06%
2020/04/14	37	73.91	4	74.10	74.40	33	47,387	0.07%
2020/04/13	11	73.63	2	73.60	73.10	9	47,485	0.02%
2020/04/10	14	73.70	21	73.70	73.90	-7	47,506	-0.01%
2020/04/09	16	74.19	27	74.88	74.00	-11	47,817	-0.02%
2020/04/08	36	73.86	76.6	74.22	75.00	-40.6	47,242	-0.09%
2020/04/07	36	71.52	19	71.21	71.20	17	45,981	0.04%
2020/04/06	17	69.87	0	0.00	70.20	17	45,466	0.04%
2020/04/01	6	70.07	1	70.00	70.00	5	44,975	0.01%
2020/03/31	201.1	70.15	205	70.11	69.90	-3.9	44,733	-0.01%	大買/大賣/
2020/03/30	17	69.84	4	69.50	70.00	13	44,283	0.03%
2020/03/27	34	70.98	8	70.10	70.10	26	43,919	0.06%
2020/03/26	23	70.93	5	70.84	71.00	18	43,204	0.04%
2020/03/25	7	71.71	12	72.05	71.40	-5	43,208	-0.01%
2020/03/24	17	69.85	26	70.13	69.40	-9	42,793	-0.02%
2020/03/23	42	67.94	5	67.70	67.50	37	43,074	0.09%
2020/03/20	24	69.16	10	70.35	70.80	14	42,561	0.03%
2020/03/19	66	68.16	183.5	66.57	66.30	-117.5	41,412	-0.28%	大賣/鉅額交易
2020/03/18	12	70.34	64	70.29	70.00	-52	40,185	-0.13%
2020/03/17	32.5	70.98	6	71.08	70.60	26.5	39,472	0.07%
2020/03/16	16	72.68	24	71.10	71.10	-8	38,858	-0.02%
2020/03/13	42	70.74	29.4	71.66	74.60	12.6	38,007	0.03%
2020/03/12	81.4	75.87	10	76.09	74.70	71.4	36,846	0.19%
2020/03/11	22	79.39	1	79.90	78.60	21	35,761	0.06%
2020/03/10	52	79.24	15	78.92	79.40	37	35,582	0.10%
2020/03/09	24.1	79.38	0	0.00	79.10	24.1	35,358	0.07%
2020/03/06	39	81.03	5	80.70	80.80	34	35,166	0.10%
2020/03/05	1	83.00	34	83.42	82.70	-33	35,040	-0.09%
2020/03/04	1	81.30	608	81.45	81.70	-607	35,049	-1.73%	大賣/鉅額交易
2020/03/03	615	81.02	18	81.39	81.00	597	34,888	1.71%	大買/鉅額交易
2020/03/02	17.4	79.20	6	79.38	79.20	11.4	34,638	0.03%
2020/02/27	29	80.55	5	80.74	80.30	24	34,937	0.07%
2020/02/26	44	81.15	16	81.73	81.10	28	34,982	0.08%
2020/02/25	9	81.01	24	81.36	82.30	-15	34,763	-0.04%
2020/02/24	25.1	80.63	7.2	80.80	80.70	18	34,847	0.05%
2020/02/21	31	81.93	11	81.71	81.70	20	35,036	0.06%
2020/02/20	21	82.91	18	82.92	82.80	3	36,338	0.01%
2020/02/19	15	83.16	12	83.93	83.80	3	36,346	0.01%
2020/02/18	22	83.58	1	83.40	83.40	21	36,642	0.06%
2020/02/17	12	83.95	2	83.95	83.90	10	37,750	0.03%
2020/02/14	2.2	84.72	5	84.90	84.90	-2.8	38,341	-0.01%
2020/02/13	14	85.14	31.8	85.57	84.70	-17.8	39,439	-0.05%
2020/02/12	5.8	84.38	61	84.66	85.50	-55.3	40,708	-0.14%
2020/02/11	9	82.34	1	82.40	82.90	8	41,559	0.02%
2020/02/10	25	79.28	30	81.55	82.00	-5	42,608	-0.01%
2020/02/07	12.6	82.83	10.4	82.86	82.90	2.2	43,602	0.01%
2020/02/06	3	82.80	57.4	83.14	83.60	-54.4	45,059	-0.12%
2020/02/05	202	82.18	187	81.81	82.20	15	46,922	0.03%	大買/大賣/
2020/02/04	26	82.35	5	83.52	82.20	21	48,200	0.04%
2020/02/03	9	79.58	6	81.28	82.20	3	48,094	0.01%
2020/01/31	250	83.16	28	84.65	83.20	222	47,505	0.47%	大買/鉅額交易
2020/01/30	104.4	84.06	952	84.59	83.10	-847.6	47,070	-1.80%	大買/大賣/鉅額交易
2020/01/20	10	92.72	221	92.69	92.30	-211	44,925	-0.47%	大賣/鉅額交易
2020/01/17	707	92.21	63	92.06	92.30	644	44,926	1.43%	大買/鉅額交易
2020/01/16	1	90.00	11	90.18	90.00	-10	44,307	-0.02%
2020/01/15	1	90.10	53	90.00	89.90	-52	45,467	-0.11%
2020/01/14	0	0.00	7	89.94	90.00	-7	46,469	-0.02%
2020/01/13	1	89.10	4	89.18	89.60	-3	46,698	-0.01%
2020/01/10	2	88.25	32	88.86	89.00	-30	47,630	-0.06%
2020/01/09	7	87.39	0	0.00	87.10	7	48,452	0.01%
2020/01/08	56	87.51	0	0.00	86.50	56	48,573	0.12%
2020/01/07	94	88.96	28	89.15	89.10	66	48,302	0.14%
2020/01/06	2	90.70	13.6	90.66	90.50	-11.6	48,395	-0.02%
2020/01/03	12	91.62	21.6	91.14	91.60	-9.6	48,271	-0.02%
2020/01/02	25.5	90.78	3	90.70	90.80	22.5	48,116	0.05%
2019/12/31	0.1	90.70	0	0.00	90.80	0.1	48,193	0.00%
2019/12/30	116.5	91.12	5.8	91.19	90.90	110.7	48,265	0.23%	大買/鉅額交易
2019/12/27	10	91.70	8	91.61	91.50	2	48,462	0.00%
2019/12/26	1	91.00	0	0.00	90.80	1	48,560	0.00%
2019/12/25	1	90.90	1	90.90	91.00	0	49,146	0.00%
2019/12/24	0.1	90.90	1	91.10	90.90	-0.9	49,384	0.00%
2019/12/20	1	91.80	2.2	92.02	91.10	-1.2	49,578	0.00%
2019/12/19	3	91.80	3	91.93	92.20	0	49,260	0.00%
2019/12/18	2	92.50	25.2	92.30	92.40	-23.2	48,958	-0.05%
2019/12/17	2	91.10	25	91.15	91.60	-23	48,539	-0.05%
2019/12/16	0	0.00	5	91.80	91.60	-5	48,561	-0.01%
2019/12/13	1	91.30	6	91.58	91.00	-5	48,552	-0.01%
2019/12/12	0.8	90.60	2.5	91.21	91.00	-1.7	48,727	0.00%
2019/12/11	6	90.83	22.3	91.02	91.30	-16.3	48,865	-0.03%
2019/12/10	4	90.50	0	0.00	90.30	4	49,354	0.01%
2019/12/09	3	90.90	14	91.11	91.00	-11	49,715	-0.02%
2019/12/06	0	0.00	7	90.03	90.50	-7	49,472	-0.01%
2019/12/05	30	90.30	16.2	90.42	89.90	13.8	49,467	0.03%
2019/12/04	7	88.96	4	89.20	89.50	3	49,622	0.01%
2019/12/03	2	89.90	9	89.49	90.00	-7	49,672	-0.01%
2019/12/02	10.1	88.20	1	89.10	88.60	9.1	49,485	0.02%
2019/11/29	10	88.97	0	0.00	88.50	10	49,213	0.02%
2019/11/28	4.5	90.52	3	90.50	89.80	1.5	48,897	0.00%
2019/11/27	1.1	90.20	18	90.13	90.60	-17	49,237	-0.03%
2019/11/26	102	89.90	18	89.72	89.90	84	49,243	0.17%	大買/
2019/11/25	23.2	89.76	106	91.40	89.60	-82.8	48,294	-0.17%	大賣/
2019/11/22	103	92.14	274	91.40	91.40	-171	47,978	-0.36%	大買/大賣/鉅額交易
2019/11/21	1	90.70	27	91.15	92.50	-26	47,972	-0.05%
2019/11/20	5	91.62	8	91.48	91.90	-3	47,375	-0.01%
2019/11/19	373	92.78	103.6	92.04	92.80	269.4	47,024	0.57%	大買/大賣/鉅額交易
2019/11/18	6	90.35	7.3	90.45	90.50	-1.3	45,679	0.00%
2019/11/15	5	90.30	11.3	90.06	90.10	-6.3	45,397	-0.01%
2019/11/14	22	89.71	621	90.64	89.30	-599	45,007	-1.33%	大賣/鉅額交易
2019/11/13	39	89.72	10	89.62	89.70	29	44,081	0.07%
2019/11/12	706	89.49	16.6	90.16	91.00	689.4	43,699	1.58%	大買/鉅額交易
2019/11/11	20	88.17	15.8	88.42	87.90	4.2	42,815	0.01%
2019/11/08	146.2	91.74	25.4	91.82	90.90	120.8	41,247	0.29%	大買/鉅額交易
2019/11/07	1	90.80	40	90.39	90.80	-39	39,749	-0.10%
2019/11/06	42	90.10	57	90.27	90.40	-15	38,542	-0.04%
2019/11/05	9	89.90	311.6	89.55	90.00	-302.6	37,282	-0.81%	大賣/鉅額交易
2019/11/04	70	87.61	501	86.47	89.00	-431	36,054	-1.20%	大賣/鉅額交易
2019/11/01	468	83.80	73.4	83.21	84.80	394.6	34,294	1.15%	大買/鉅額交易
2019/10/31	0	0.00	17	81.14	80.60	-17	33,093	-0.05%
2019/10/30	1	80.50	0	0.00	80.20	1	32,959	0.00%
2019/10/29	4	80.88	18	80.77	80.80	-14	32,835	-0.04%
2019/10/28	2.7	80.45	30.9	80.42	80.10	-28.2	32,576	-0.09%
2019/10/25	100	79.97	35.4	79.98	80.20	64.6	32,470	0.20%
2019/10/24	0	0.00	8	80.31	80.50	-8	32,252	-0.02%
2019/10/23	129	80.13	26.5	80.39	80.50	102.5	32,630	0.31%	大買/鉅額交易
2019/10/22	24	79.20	50	79.30	79.50	-26	32,364	-0.08%
2019/10/21	1	76.50	44.5	77.03	77.60	-43.5	31,601	-0.14%
2019/10/18	7.1	77.47	18	77.89	76.90	-11	31,704	-0.03%
2019/10/17	8	75.80	56	76.35	77.20	-48	30,791	-0.16%
2019/10/16	0	0.00	45	75.09	75.00	-45	29,769	-0.15%
2019/10/15	0	0.00	206	74.91	74.70	-206	29,704	-0.69%	大賣/鉅額交易
2019/10/14	1	74.10	42	74.31	74.50	-41	30,027	-0.14%
2019/10/09	13.1	73.25	0	0.00	72.90	13.1	29,767	0.04%
2019/10/08	1.2	73.80	4	73.98	74.00	-2.8	29,894	-0.01%
2019/10/07	52.2	73.65	11	73.76	73.40	41.2	29,759	0.14%
2019/10/04	5	72.24	11.8	72.22	72.70	-6.8	29,672	-0.02%
2019/10/03	10	71.81	2	71.60	72.00	8	29,708	0.03%
2019/10/02	22	72.35	102	72.30	72.30	-80	29,572	-0.27%	大賣/
2019/10/01	109	72.86	18	72.64	72.60	91	29,331	0.31%	大買/
2019/09/27	13	73.55	9	73.36	73.20	4	28,815	0.01%
2019/09/26	6	74.23	2.1	74.05	74.00	3.9	28,901	0.01%
2019/09/25	20	74.40	9	74.47	74.80	11	28,895	0.04%
2019/09/24	0.4	74.90	73	75.04	74.90	-72.6	29,218	-0.25%
2019/09/23	1	74.30	1	74.50	74.70	0	29,240	0.00%
2019/09/20	5.2	73.90	4.8	74.27	74.50	0.4	29,577	0.00%
2019/09/19	15	73.68	21	73.69	73.50	-6	29,314	-0.02%
2019/09/18	55.6	74.30	6	74.32	74.40	49.6	29,144	0.17%
2019/09/17	12	74.73	67	74.78	74.60	-55	29,059	-0.19%
2019/09/16	5	75.74	19	75.81	76.00	-14	29,303	-0.05%
2019/09/12	9	75.48	57.2	75.52	76.00	-48.2	29,068	-0.17%
2019/09/11	2	74.85	8	74.74	74.50	-6	28,869	-0.02%
2019/09/10	7	74.00	1	74.10	74.10	6	28,884	0.02%
2019/09/09	5	75.14	1	74.70	74.70	4	29,030	0.01%
2019/09/06	3	75.43	18	75.61	75.00	-15	29,372	-0.05%
2019/09/05	4	74.98	4.3	74.90	74.90	-0.3	29,587	0.00%
2019/09/04	14	74.09	6	74.32	74.30	8	29,815	0.03%
2019/09/03	1	74.10	2	74.00	73.60	-1	29,905	0.00%
2019/09/02	2	73.95	30	74.10	74.00	-28	30,251	-0.09%
2019/08/30	15.2	73.22	11	73.55	74.20	4.2	30,587	0.01%
2019/08/29	7.1	71.92	9	71.93	71.90	-1.9	30,724	-0.01%
2019/08/28	14.2	72.21	2	72.30	72.40	12.2	31,041	0.04%
2019/08/27	3	72.10	6	72.20	72.20	-3	31,307	-0.01%
2019/08/26	49	71.84	16	71.98	72.00	33	31,562	0.10%
2019/08/23	40	73.30	5	73.30	73.30	35	31,812	0.11%
2019/08/22	9	73.89	1	73.50	73.90	8	32,267	0.02%
2019/08/21	6	73.32	18	73.37	73.50	-12	34,158	-0.04%
2019/08/20	16	72.52	1	72.60	72.40	15	34,127	0.04%
2019/08/19	6.6	72.54	6	72.43	72.40	0.6	34,491	0.00%
2019/08/16	13	71.82	240	72.01	72.00	-227	35,197	-0.64%	大賣/鉅額交易
2019/08/15	20	71.69	0	0.00	71.60	20	35,147	0.06%
2019/08/14	8	73.48	2	73.00	72.60	6	35,268	0.02%
2019/08/13	12	73.14	2.2	73.11	72.90	9.8	35,218	0.03%
2019/08/12	60	73.23	4.4	73.73	73.70	55.6	35,749	0.16%
2019/08/08	26	73.09	4.2	73.40	73.10	21.8	36,472	0.06%
2019/08/07	25.1	73.01	3	73.13	72.90	22.1	37,306	0.06%
2019/08/06	8	71.50	12	72.73	73.30	-4	37,843	-0.01%
2019/08/05	28	73.42	2	73.10	72.80	26	37,786	0.07%
2019/08/02	30	75.78	9	75.83	75.50	21	37,404	0.06%
2019/08/01	3	77.80	2	77.90	77.90	1	37,162	0.00%
2019/07/31	2	78.10	2	78.55	78.60	0	37,041	0.00%
2019/07/30	5.6	77.81	14	78.18	77.80	-8.4	37,167	-0.02%
2019/07/29	2	78.20	1	78.50	78.40	1	37,511	0.00%
2019/07/26	1.2	78.35	5	78.24	78.40	-3.8	37,626	-0.01%
2019/07/25	8	78.53	30	78.79	78.60	-22	37,671	-0.06%
2019/07/24	44.1	81.27	17	81.24	81.30	27.1	37,192	0.07%
2019/07/23	10	80.81	37	80.71	80.90	-27	36,534	-0.07%
2019/07/22	8	80.58	14	80.36	80.60	-6	36,414	-0.02%
2019/07/19	5	79.40	2	79.70	79.30	3	36,308	0.01%
2019/07/18	31	79.31	13	79.37	79.00	18	36,773	0.05%
2019/07/17	9	79.57	426	80.05	79.30	-417	37,533	-1.11%	大賣/鉅額交易
2019/07/16	409	80.10	36	79.90	80.00	373	37,702	0.99%	大買/鉅額交易
2019/07/15	8	76.96	13	77.15	78.10	-5	38,121	-0.01%
2019/07/12	5	77.76	0	0.00	77.60	5	40,175	0.01%
2019/07/11	46	78.18	2	78.40	78.20	44	41,245	0.11%
2019/07/10	2	77.80	3	78.17	77.90	-1	42,238	0.00%
2019/07/09	16	78.12	7	78.31	77.90	9	43,101	0.02%
2019/07/08	17	78.67	4	78.85	79.00	13	43,727	0.03%
2019/07/05	3.2	78.14	5.9	78.13	78.20	-2.7	44,148	-0.01%
2019/07/04	1	77.50	1	78.20	77.70	0	44,538	0.00%
2019/07/03	19	78.16	2.6	77.62	77.50	16.4	44,768	0.04%
2019/07/02	4.4	79.05	10	79.09	79.10	-5.6	45,091	-0.01%
2019/07/01	7	78.91	33.8	78.93	79.40	-26.8	45,435	-0.06%
2019/06/28	1	77.80	8	77.60	77.40	-7	46,469	-0.02%
2019/06/27	0	0.00	58.3	77.56	77.40	-58.3	48,925	-0.12%
2019/06/26	2	76.45	1	76.50	76.30	1	49,037	0.00%
2019/06/25	8	76.79	22	77.09	76.40	-14	48,862	-0.03%
2019/06/24	15	76.45	14	76.89	77.10	1	48,644	0.00%
2019/06/21	220	77.54	183	77.08	76.80	37	48,291	0.08%	大買/大賣/
2019/06/20	5	77.20	19.1	77.63	77.70	-14.1	47,665	-0.03%
2019/06/19	4	76.88	53.1	76.88	77.20	-49.1	47,481	-0.10%
2019/06/18	41	75.85	16	77.25	75.90	25	46,966	0.05%
2019/06/17	42.2	75.88	290.8	75.50	76.40	-248.6	46,586	-0.53%	大賣/鉅額交易
2019/06/14	270	75.18	31	74.95	75.10	239	46,296	0.52%	大買/鉅額交易
2019/06/13	18	73.86	57	73.91	74.20	-39	45,938	-0.08%
2019/06/12	80	73.10	15	73.36	73.70	65	45,892	0.14%
2019/06/11	6.3	72.42	7.1	72.37	72.40	-0.8	45,480	0.00%
2019/06/10	6.1	71.45	19	72.07	72.10	-12.9	45,277	-0.03%
2019/06/06	12	71.13	3	71.17	71.10	9	44,971	0.02%
2019/06/05	49	71.53	4	71.95	71.00	45	44,606	0.10%
2019/06/04	51	72.34	6	72.20	71.80	45	44,249	0.10%
2019/06/03	3	72.67	3.4	73.12	73.40	-0.4	43,903	0.00%
2019/05/31	25.1	73.87	29.2	74.49	73.90	-4.1	43,607	-0.01%
2019/05/30	38.4	73.26	33.4	73.11	73.40	5	42,989	0.01%
2019/05/29	5	70.44	48	70.83	72.20	-43	42,844	-0.10%
2019/05/28	19	71.34	6	71.85	71.20	13	42,521	0.03%
2019/05/27	3.3	71.28	1	71.50	71.40	2.3	40,574	0.01%
2019/05/24	29	71.83	1	71.50	71.40	28	40,541	0.07%
2019/05/23	63.5	72.21	2	72.40	71.50	61.5	40,262	0.15%
2019/05/22	48	74.21	9	74.20	74.00	39	39,723	0.10%
2019/05/21	5.2	74.97	1	74.90	75.00	4.2	39,988	0.01%
2019/05/20	11	75.06	51	75.20	75.00	-40	39,825	-0.10%
2019/05/17	23.7	74.95	2.5	75.02	74.70	21.2	39,707	0.05%
2019/05/16	47	76.85	5	76.88	75.90	42	39,278	0.11%
2019/05/15	38	77.71	0	0.00	77.80	38	38,512	0.10%
2019/05/14	11	79.57	1	79.90	79.70	10	37,886	0.03%
2019/05/13	9.2	81.59	17.1	81.86	81.20	-7.9	37,563	-0.02%
2019/05/10	5	83.70	4	85.18	83.70	1	37,575	0.00%
2019/05/09	8.2	84.74	9	84.91	84.30	-0.8	37,560	0.00%
2019/05/08	103	86.07	3	85.73	85.90	100	37,350	0.27%	大買/
2019/05/07	100	86.80	17.3	86.67	86.60	82.7	37,276	0.22%
2019/05/06	22.2	85.59	4	85.23	84.90	18.2	37,269	0.05%
2019/05/03	2	87.60	3	87.87	88.20	-1	36,812	0.00%
2019/05/02	11.8	86.72	2	87.00	86.90	9.8	36,616	0.03%
2019/04/30	21	86.93	4	86.85	86.90	17	36,365	0.05%
2019/04/29	7	88.34	35	88.21	87.80	-28	36,026	-0.08%
2019/04/26	12	86.81	18	87.62	87.40	-6	35,703	-0.02%
2019/04/25	10.8	86.33	10	86.68	86.80	0.8	35,423	0.00%
2019/04/24	115.8	86.57	38.6	87.43	86.90	77.2	35,170	0.22%	大買/
2019/04/23	29	87.49	16	87.82	88.30	13	34,864	0.04%
2019/04/22	10.2	88.53	4.4	88.55	87.80	5.8	34,003	0.02%
2019/04/19	58.4	89.48	64.6	90.83	88.90	-6.2	33,706	-0.02%
2019/04/18	97.1	93.77	79.4	94.38	91.60	17.7	32,619	0.05%
2019/04/17	31.1	91.35	140	91.90	91.80	-108.9	30,553	-0.36%	大賣/鉅額交易
2019/04/16	14.6	90.10	18	90.12	89.90	-3.4	29,346	-0.01%
2019/04/15	10	89.05	57.9	88.24	89.30	-47.9	28,411	-0.17%
2019/04/12	6.4	86.18	15	86.28	86.50	-8.6	27,828	-0.03%
2019/04/11	208.8	84.03	21	84.24	83.80	187.8	27,456	0.68%	大買/鉅額交易
2019/04/10	1	82.80	5.8	82.91	83.00	-4.8	26,990	-0.02%
2019/04/09	2.4	82.38	5	82.42	82.50	-2.6	26,686	-0.01%
2019/04/08	15.4	82.50	17.3	82.64	82.40	-1.9	26,501	-0.01%
2019/04/03	14	81.19	18.2	81.59	81.90	-4.2	25,825	-0.02%
2019/04/02	19.2	82.52	1,578.6	81.70	82.00	-1,559.4	25,304	-6.16%	大賣/鉅額交易
2019/04/01	1,365	80.12	100.8	79.61	80.80	1,264.2	23,838	5.30%	大買/鉅額交易
2019/03/29	34	71.98	92	73.14	73.50	-58	21,133	-0.27%
2019/03/28	0	0.00	52	71.70	71.80	-52	21,058	-0.25%
2019/03/27	0.4	71.90	120	71.90	71.90	-119.6	21,359	-0.56%	大賣/鉅額交易
2019/03/26	30.2	71.70	0	0.00	71.80	30.2	21,516	0.14%
2019/03/25	4	71.43	2	71.85	71.20	2	21,784	0.01%
2019/03/22	1.2	72.65	177	72.85	73.00	-175.8	21,732	-0.81%	大賣/鉅額交易
2019/03/21	0	0.00	25	72.99	73.00	-25	21,996	-0.11%
2019/03/20	23.2	72.10	2	72.10	72.40	21.2	22,458	0.09%
2019/03/19	0.5	72.00	13	72.12	72.30	-12.5	23,024	-0.05%
2019/03/18	21	71.29	28	71.75	72.00	-7	23,226	-0.03%
2019/03/15	24	70.75	2	71.00	70.60	22	23,470	0.09%
2019/03/14	2	71.00	1	71.10	71.10	1	23,311	0.00%
2019/03/13	4.2	70.73	0	0.00	70.70	4.2	24,214	0.02%
2019/03/12	1.4	71.20	8	71.21	71.20	-6.6	24,353	-0.03%
2019/03/11	12	70.49	2	70.40	70.40	10	24,453	0.04%
2019/03/08	8	70.69	0	0.00	70.70	8	24,916	0.03%
2019/03/07	21	71.60	0	0.00	71.60	21	25,765	0.08%
2019/03/06	21	72.29	12	72.38	72.50	9	26,193	0.03%
2019/03/05	102	71.89	2	71.90	71.90	100	26,787	0.37%	大買/
2019/03/04	15.9	72.02	11.7	72.29	72.20	4.2	26,928	0.02%
2019/02/27	108.2	72.81	0	0.00	72.70	108.2	26,754	0.40%	大買/鉅額交易
2019/02/26	10.6	72.89	2	73.00	72.80	8.6	26,722	0.03%
2019/02/25	5.2	73.21	8	73.36	73.40	-2.8	26,937	-0.01%
2019/02/22	3	73.33	16	73.38	73.50	-13	27,267	-0.05%
2019/02/21	3.1	73.57	5	73.46	73.80	-1.9	27,552	-0.01%
2019/02/20	7.7	73.04	57	73.16	73.20	-49.3	27,545	-0.18%
2019/02/19	13	71.93	23	72.04	72.00	-10	27,169	-0.04%
2019/02/18	0	0.00	17	71.49	71.00	-17	27,351	-0.06%
2019/02/15	4	70.93	14	71.31	70.30	-10	27,533	-0.04%
2019/02/14	9	71.71	14	71.46	71.40	-5	27,638	-0.02%
2019/02/13	7	72.10	35.6	72.52	72.00	-28.6	27,733	-0.10%
2019/02/12	24.3	71.59	24	71.35	72.00	0.3	27,694	0.00%
2019/02/11	11.3	70.03	6	70.72	69.90	5.3	27,543	0.02%
2019/01/30	11.2	70.02	33	70.25	70.00	-21.8	27,311	-0.08%
2019/01/29	12	69.92	16	69.94	69.90	-4	27,329	-0.01%
2019/01/28	1	70.70	2	70.80	70.80	-1	27,288	0.00%
2019/01/25	0.1	70.50	14	70.40	70.70	-13.9	27,511	-0.05%
2019/01/24	6.4	69.84	0	0.00	70.00	6.4	27,455	0.02%
2019/01/23	2.2	69.81	0	0.00	69.70	2.2	27,740	0.01%
2019/01/21	9	71.09	2	71.15	71.20	7	28,393	0.02%
2019/01/18	6.1	70.70	1	70.60	70.80	5.1	29,728	0.02%
2019/01/17	0	0.00	5	70.42	70.40	-5	30,927	-0.02%
2019/01/16	9.1	70.15	6	70.20	70.20	3.1	31,610	0.01%
2019/01/15	21	70.49	21	69.95	70.30	0	31,959	0.00%
2019/01/14	1	68.70	5.2	68.79	68.70	-4.2	32,168	-0.01%
2019/01/11	8.1	69.65	6	69.92	69.40	2.1	33,547	0.01%
2019/01/10	10	69.19	16	69.13	69.30	-6	33,515	-0.02%
2019/01/09	2	69.60	15	69.73	69.90	-13	33,515	-0.04%
2019/01/08	5.2	68.42	0	0.00	68.60	5.2	33,510	0.02%
2019/01/07	0	0.00	10	69.09	69.30	-10	33,710	-0.03%
2019/01/04	9.5	67.46	10	67.61	67.60	-0.5	33,606	0.00%
2019/01/03	6.6	69.00	0	0.00	68.90	6.6	33,646	0.02%
2019/01/02	3.3	70.66	7	71.17	70.10	-3.7	33,501	-0.01%
2018/12/28	1.1	70.80	6	70.93	70.80	-4.9	33,856	-0.01%
2018/12/27	1	70.80	4	71.28	70.80	-3	34,100	-0.01%
2018/12/26	1	70.20	0	0.00	70.20	1	34,354	0.00%
2018/12/25	2	70.30	4	70.40	70.70	-2	34,538	-0.01%
2018/12/24	0	0.00	2	71.30	71.40	-2	35,126	-0.01%
2018/12/22	0.2	70.90	0	0.00	70.90	0.2	35,373	0.00%
2018/12/21	13	70.93	15	71.21	71.40	-2	35,779	-0.01%
2018/12/20	2	71.30	19.2	71.81	71.50	-17.2	35,804	-0.05%
2018/12/19	10	71.20	28	71.49	71.80	-18	35,643	-0.05%
2018/12/18	7	70.17	12	70.52	70.80	-5	35,873	-0.01%
2018/12/17	1	71.10	5.1	71.42	71.10	-4.1	36,093	-0.01%
2018/12/14	6	71.52	10	71.46	71.50	-4	36,528	-0.01%
2018/12/13	3.1	72.09	33	72.52	73.00	-29.9	36,813	-0.08%
2018/12/12	4	71.10	17	70.99	71.20	-13	37,341	-0.03%
2018/12/11	2.1	68.66	5	68.84	68.40	-2.9	37,568	-0.01%
2018/12/10	25.7	67.98	136.7	67.70	67.70	-111	37,759	-0.29%	大賣/鉅額交易
2018/12/07	24	69.36	3.2	69.27	69.10	20.8	37,568	0.06%
2018/12/06	38	69.57	1	69.00	69.00	37	37,365	0.10%
2018/12/05	31	71.80	3	71.87	71.60	28	36,597	0.08%
2018/12/04	3.2	73.44	0.2	73.50	73.40	3	36,922	0.01%
2018/12/03	0.4	74.00	9	73.79	74.00	-8.6	36,977	-0.02%
2018/11/30	7.4	72.68	36	73.18	71.90	-28.6	36,598	-0.08%
2018/11/29	14	73.49	14	73.92	72.40	0	35,692	0.00%
2018/11/28	1.2	73.19	11	72.16	73.10	-9.9	35,289	-0.03%
2018/11/27	25	70.30	0	0.00	70.70	25	34,839	0.07%
2018/11/26	3.1	70.84	6	71.33	71.00	-2.9	34,800	-0.01%
2018/11/23	21.2	69.82	45	69.95	70.00	-23.9	34,663	-0.07%
2018/11/22	36.1	69.72	2	69.90	69.50	34.1	34,653	0.10%
2018/11/21	29	70.26	23.8	69.89	70.60	5.2	34,466	0.02%
2018/11/20	35.3	71.52	1	72.30	71.00	34.3	34,147	0.10%
2018/11/19	12	73.30	1	73.60	73.40	11	33,901	0.03%
2018/11/16	1	74.10	15	74.25	74.30	-14	34,199	-0.04%
2018/11/15	22.2	73.10	5	74.16	74.50	17.2	35,037	0.05%
2018/11/14	17.7	73.62	1	74.60	73.30	16.7	34,998	0.05%
2018/11/13	18	74.42	5	74.40	74.40	13	34,972	0.04%
2018/11/12	2	76.10	6	76.55	76.20	-4	34,899	-0.01%
2018/11/09	604	76.02	247	76.00	76.10	357	35,101	1.02%	大買/大賣/鉅額交易
2018/11/08	15	76.92	363	76.61	76.60	-348	35,138	-0.99%	大賣/鉅額交易
2018/11/07	2.4	77.83	0.8	78.00	77.90	1.6	35,022	0.00%
2018/11/06	13.1	78.11	0	0.00	77.30	13.1	35,016	0.04%
2018/11/05	10.1	80.20	14	80.11	80.00	-3.9	35,081	-0.01%
2018/11/02	14.4	79.62	30	80.46	81.00	-15.6	35,222	-0.04%
2018/11/01	23.1	79.30	40.6	79.57	79.90	-17.6	35,105	-0.05%
2018/10/31	2.9	78.31	32	78.15	78.80	-29.1	35,267	-0.08%
2018/10/30	21.6	75.54	38.4	75.99	76.40	-16.8	35,030	-0.05%
2018/10/29	31	76.63	11	76.72	75.50	20	35,063	0.06%
2018/10/26	509.6	77.05	490.8	79.39	76.20	18.8	35,074	0.05%	大買/大賣/
2018/10/17	43.2	69.32	15	69.97	68.10	28.2	34,592	0.08%
2018/10/16	19.4	70.14	7.4	70.19	70.40	12	33,758	0.04%
2018/10/15	12.2	70.62	1	70.60	70.50	11.2	33,489	0.03%
2018/10/12	15.6	70.84	11	71.50	71.90	4.6	33,508	0.01%
2018/10/11	53.3	70.59	10	70.57	70.10	43.3	33,512	0.13%
2018/10/09	3	75.50	2	75.80	75.30	1	32,293	0.00%
2018/10/08	4.3	75.59	4	75.53	75.50	0.3	32,342	0.00%
2018/10/05	12	75.64	5	75.72	75.60	7	32,631	0.02%
2018/10/04	38	76.74	1	76.20	76.20	37	32,542	0.11%
2018/10/03	54	77.97	3	77.77	77.80	51	32,668	0.16%
2018/10/02	21	79.20	57	78.14	78.10	-36	32,896	-0.11%
2018/10/01	9	80.01	6	79.92	79.90	3	32,641	0.01%
2018/09/28	6	78.83	33.2	79.03	79.20	-27.2	32,840	-0.08%
2018/09/27	7	78.19	18	78.18	78.70	-11	32,499	-0.03%
2018/09/26	5	77.40	14	77.54	77.30	-9	32,279	-0.03%
2018/09/25	0	0.00	13	76.07	76.10	-13	32,142	-0.04%
2018/09/21	12	75.33	10	75.64	75.80	2	32,370	0.01%
2018/09/20	35	75.63	2	76.00	75.60	33	32,265	0.10%
2018/09/19	10	76.09	0	0.00	76.40	10	32,294	0.03%
2018/09/18	11	76.24	8	76.10	75.80	3	32,335	0.01%
2018/09/17	8	77.61	6.4	77.67	77.80	1.6	32,456	0.00%
2018/09/14	3	77.20	31	77.69	77.90	-28	32,799	-0.09%
2018/09/13	20	76.01	7	76.40	76.00	13	32,828	0.04%
2018/09/12	20.3	77.36	16	77.67	77.00	4.3	32,740	0.01%
2018/09/11	11	75.96	10	76.85	77.70	1	32,803	0.00%
2018/09/10	34	75.26	7.1	75.46	75.10	26.9	33,096	0.08%
2018/09/07	42	77.90	11	78.36	77.70	31	32,715	0.09%
2018/09/06	19	79.36	205	79.35	79.30	-186	32,743	-0.57%	大賣/鉅額交易
2018/09/05	6.1	80.19	7	80.29	80.10	-0.9	32,558	0.00%
2018/09/04	11.3	80.22	2	80.40	80.10	9.3	32,939	0.03%
2018/09/03	4	80.35	4	80.18	80.10	0	33,317	0.00%
2018/08/31	12	80.47	4	80.50	80.50	8	34,592	0.02%
2018/08/30	11	81.15	7	81.04	80.90	4	35,372	0.01%
2018/08/29	4	81.20	8	81.26	81.40	-4	35,704	-0.01%
2018/08/28	7	81.21	101	81.21	81.20	-94	35,877	-0.26%	大賣/
2018/08/27	4	80.88	0	0.00	81.00	4	36,077	0.01%
2018/08/24	11	80.63	1	81.10	81.10	10	36,106	0.03%
2018/08/23	3.3	81.28	1	81.80	81.80	2.3	37,143	0.01%
2018/08/22	0.2	81.80	3.1	81.58	81.70	-2.9	37,444	-0.01%
2018/08/21	4	81.13	8	81.15	81.00	-4	37,825	-0.01%
2018/08/20	9	81.29	3	81.47	81.00	6	38,555	0.02%
2018/08/17	12.1	81.70	4	81.40	81.10	8.1	39,047	0.02%
2018/08/16	18	81.48	7	81.46	81.20	11	39,033	0.03%
2018/08/15	13.3	80.70	13	80.65	81.10	0.3	38,932	0.00%
2018/08/14	26	81.69	21	81.77	81.30	5	38,576	0.01%
2018/08/13	27	84.08	11	85.28	83.80	16	37,744	0.04%
2018/08/10	1	85.90	71	85.86	85.90	-70	37,559	-0.19%
2018/08/09	1	85.30	8	85.44	85.20	-7	37,496	-0.02%
2018/08/08	4	84.85	9	84.98	85.00	-5	37,984	-0.01%
2018/08/07	5	84.60	1	85.00	84.40	4	38,653	0.01%
2018/08/06	4	84.28	13	84.45	84.60	-9	40,277	-0.02%
2018/08/03	5	83.46	25	83.42	83.80	-20	40,685	-0.05%
2018/08/02	7	83.29	14	84.03	82.80	-7	40,725	-0.02%
2018/08/01	0	0.00	20	84.03	84.10	-20	40,747	-0.05%
2018/07/31	7	83.66	2	83.85	83.80	5	40,718	0.01%
2018/07/30	0.3	84.00	25.1	83.90	84.20	-24.8	40,734	-0.06%
2018/07/27	7	83.19	7	83.19	83.20	0	40,533	0.00%
2018/07/26	8.1	83.15	5	83.02	83.50	3.1	40,985	0.01%
2018/07/25	209	82.80	11	82.92	82.70	198	41,156	0.48%	大買/鉅額交易
2018/07/24	60.8	85.45	23	85.58	85.20	37.8	41,023	0.09%
2018/07/23	5	85.18	206	85.16	85.50	-201	40,405	-0.50%	大賣/鉅額交易
2018/07/20	23	85.15	32	85.35	85.30	-9	40,448	-0.02%
2018/07/19	5	84.92	12	84.98	85.20	-7	40,634	-0.02%
2018/07/18	32	84.07	7	84.06	84.10	25	41,177	0.06%
2018/07/17	11	83.05	15	83.23	82.90	-4	41,148	-0.01%
2018/07/16	2	82.80	10	83.28	82.80	-8	41,273	-0.02%
2018/07/13	10.2	82.41	11.1	82.21	82.90	-0.9	42,018	0.00%
2018/07/12	2	81.25	1	81.20	81.20	1	42,639	0.00%
2018/07/11	24	81.48	13	81.46	81.60	11	42,885	0.03%
2018/07/10	4	80.55	1	81.00	80.50	3	42,680	0.01%
2018/07/09	8	81.13	2	81.50	80.80	6	42,584	0.01%
2018/07/06	10	80.41	7	80.49	80.50	3	42,830	0.01%
2018/07/05	1	81.20	1	81.30	81.20	0	42,840	0.00%
2018/07/04	9	81.06	12	81.06	81.60	-3	43,143	-0.01%
2018/07/03	9	80.76	20	81.02	80.70	-11	43,802	-0.03%
2018/07/02	9	81.69	164	83.26	81.00	-155	44,386	-0.35%	大賣/鉅額交易
2018/06/29	267	82.75	43	82.58	83.20	224	44,722	0.50%	大買/鉅額交易
2018/06/28	21.1	80.66	0	0.00	80.50	21.1	46,328	0.05%
2018/06/27	10	81.14	6	81.12	80.90	4	46,430	0.01%
2018/06/26	5.1	80.85	1	81.20	81.00	4.1	46,386	0.01%
2018/06/25	18	81.80	0	0.00	81.50	18	46,072	0.04%
2018/06/22	10	82.09	4	82.18	82.30	6	45,973	0.01%
2018/06/21	1	82.90	0	0.00	82.70	1	45,954	0.00%
2018/06/20	30	82.48	8	82.40	83.00	22	46,402	0.05%
2018/06/19	24	83.17	1	83.70	83.00	23	46,024	0.05%
2018/06/15	16.2	84.76	2.2	84.94	85.00	14	45,391	0.03%
2018/06/14	42	86.00	104	85.71	85.50	-62	44,934	-0.14%	大賣/
2018/06/13	2	87.60	9	87.89	87.80	-7	44,377	-0.02%
2018/06/12	250.2	87.69	20	87.35	87.70	230.2	45,087	0.51%	大買/鉅額交易
2018/06/11	8	87.80	22	87.71	87.40	-14	45,024	-0.03%
2018/06/08	47	89.16	28.5	90.82	88.30	18.5	45,184	0.04%
2018/06/07	117	89.78	40	89.89	91.20	77	44,916	0.17%	大買/
2018/06/06	0	0.00	25	88.90	89.10	-25	44,888	-0.06%
2018/06/05	15.2	87.69	11	88.05	88.10	4.2	45,553	0.01%
2018/06/04	11	87.69	29	87.68	87.80	-18	45,573	-0.04%
2018/06/01	11	86.87	0.6	86.60	86.60	10.4	45,724	0.02%
2018/05/31	26.1	86.80	1	87.00	85.70	25.1	45,907	0.05%
2018/05/30	12	87.36	8	86.78	87.40	4	45,020	0.01%
2018/05/29	12	87.84	11	88.08	87.60	1	44,829	0.00%
2018/05/28	6	88.45	48	88.43	88.80	-42	44,821	-0.09%
2018/05/25	26	85.26	38	85.96	86.50	-12	44,419	-0.03%
2018/05/24	5	84.08	5	84.10	84.10	0	44,188	0.00%
2018/05/23	1	83.60	4	84.50	83.60	-3	44,702	-0.01%
2018/05/22	70	84.45	1	84.10	84.00	69	45,124	0.15%
2018/05/21	24	84.58	10	85.08	85.00	14	45,700	0.03%
2018/05/18	8	84.31	1	84.50	83.90	7	46,339	0.02%
2018/05/17	14	85.20	2	85.15	84.20	12	47,022	0.03%
2018/05/16	14	84.86	6	85.05	84.60	8	47,215	0.02%
2018/05/15	17.1	86.75	10.5	87.56	86.00	6.6	47,488	0.01%
2018/05/14	33.4	88.36	107.4	89.50	89.00	-74	48,662	-0.15%	大賣/
2018/05/11	4	84.73	44	84.56	85.00	-40	47,388	-0.08%
2018/05/10	9	82.83	20	82.70	82.90	-11	47,391	-0.02%
2018/05/09	19	82.32	1	82.90	81.80	18	47,644	0.04%
2018/05/08	1	82.20	4	82.18	82.60	-3	48,053	-0.01%
2018/05/07	16.1	81.40	6	81.63	81.60	10.1	48,209	0.02%
2018/05/04	5	80.58	8	80.51	80.40	-3	48,519	-0.01%
2018/05/03	65	80.34	11	80.51	80.10	54	48,855	0.11%
2018/05/02	45	83.22	15	82.29	81.80	30	48,950	0.06%
2018/04/30	8	82.54	20	82.68	82.90	-12	49,029	-0.02%
2018/04/27	25	81.06	13	81.39	81.50	12	49,363	0.02%
2018/04/26	8	81.09	12	80.68	80.60	-4	49,915	-0.01%
2018/04/25	33.2	80.16	5	80.12	80.40	28.2	50,957	0.06%
2018/04/24	75.4	81.30	40	81.01	80.60	35.4	51,057	0.07%
2018/04/23	36	83.16	10	83.05	83.00	26	50,484	0.05%
2018/04/20	25	84.15	16	84.09	84.00	9	50,371	0.02%
2018/04/19	56	83.65	8	84.53	85.00	48	50,547	0.09%
2018/04/18	45	85.32	13	86.35	84.80	32	50,204	0.06%
2018/04/17	9	86.80	12	86.78	86.50	-3	50,087	-0.01%
2018/04/16	18	87.42	6	87.60	87.60	12	50,333	0.02%
2018/04/13	14	87.09	1	87.00	87.00	13	50,506	0.03%
2018/04/12	19	86.97	21	87.10	86.80	-2	50,851	0.00%
2018/04/11	28.3	88.04	6	88.17	87.30	22.3	51,181	0.04%
2018/04/10	10.2	87.10	3	87.00	87.00	7.2	51,411	0.01%
2018/04/09	36	86.98	10	87.07	87.40	26	51,757	0.05%
2018/04/03	39.5	87.17	16	87.14	87.20	23.5	51,281	0.05%
2018/04/02	50	88.29	51	88.16	88.10	-1	50,921	0.00%
2018/03/31	206	89.15	11.4	88.92	88.50	194.6	50,680	0.38%	大買/鉅額交易
2018/03/30	6	91.87	82	91.86	91.40	-76	48,765	-0.16%
2018/03/29	12	90.09	1	90.30	90.00	11	48,632	0.02%
2018/03/28	13	90.42	3	90.43	90.10	10	48,333	0.02%
2018/03/27	71	91.08	13.5	91.26	91.20	57.6	48,237	0.12%
2018/03/26	22	89.80	32	89.91	90.20	-10	48,082	-0.02%
2018/03/23	20	91.00	7	90.69	90.40	13	48,202	0.03%
2018/03/22	0	0.00	57	92.88	92.80	-57	48,376	-0.12%
2018/03/21	24	92.24	2	92.75	92.40	22	48,263	0.05%
2018/03/20	27	92.65	17	92.53	92.60	10	48,615	0.02%
2018/03/19	32	92.78	11	93.06	92.90	21	48,662	0.04%
2018/03/16	23.6	93.46	8	93.24	92.80	15.6	48,767	0.03%
2018/03/15	44.1	93.01	5	93.38	93.40	39.1	48,424	0.08%
2018/03/14	61.1	93.68	6	93.43	93.30	55.1	48,939	0.11%
2018/03/13	46.1	95.83	65.6	95.46	95.20	-19.6	48,868	-0.04%
2018/03/12	5	93.94	122	93.81	94.30	-117	48,136	-0.24%	大賣/鉅額交易
2018/03/09	84	91.80	49.8	91.80	91.90	34.2	48,311	0.07%
2018/03/08	11.3	89.65	7	89.50	89.40	4.3	48,434	0.01%
2018/03/07	15	89.51	18.9	89.45	88.50	-3.9	48,600	-0.01%
2018/03/06	11.1	88.04	13	88.38	88.20	-1.9	49,225	0.00%
2018/03/05	16.2	87.64	6	87.28	87.00	10.2	49,994	0.02%
2018/03/02	10	87.22	2	87.30	87.80	8	49,680	0.02%
2018/03/01	16	87.95	1	88.10	87.90	15	49,850	0.03%
2018/02/27	1	89.30	4	88.90	88.10	-3	49,752	-0.01%
2018/02/26	2	89.05	0	0.00	88.80	2	49,448	0.00%
2018/02/23	38.2	88.80	8	89.30	88.90	30.2	49,325	0.06%
2018/02/22	16.1	87.82	1	87.70	87.90	15.1	49,530	0.03%
2018/02/21	18.1	88.63	5	88.56	88.20	13.1	49,335	0.03%
2018/02/12	28.1	87.89	0.6	88.20	87.60	27.5	48,915	0.06%
2018/02/09	108	86.69	21	86.64	87.50	87	48,743	0.18%	大買/
2018/02/08	60.1	89.28	1	90.30	89.00	59.1	48,453	0.12%
2018/02/07	60	90.64	2	90.60	90.00	58	49,905	0.12%
2018/02/06	157.3	89.90	94	90.37	89.20	63.3	49,153	0.13%	大買/
2018/02/05	43	92.96	6	92.63	92.80	37	47,142	0.08%
2018/02/02	18	94.66	15	94.86	95.20	3	47,140	0.01%
2018/02/01	19	93.96	16	94.05	93.50	3	47,024	0.01%
2018/01/31	42.3	92.54	0	0.00	92.20	42.3	46,756	0.09%
2018/01/30	18	93.84	29.1	94.12	93.60	-11.1	46,299	-0.02%
2018/01/29	12	94.78	3	94.90	94.70	9	46,043	0.02%
2018/01/26	12.1	95.48	10	95.60	95.40	2.1	45,847	0.00%
2018/01/25	36	96.03	42	96.27	95.40	-6	45,486	-0.01%
2018/01/24	6	96.45	24	96.42	95.90	-18	44,848	-0.04%
2018/01/23	23.4	95.95	51	95.93	96.90	-27.6	44,696	-0.06%
2018/01/22	51	96.73	57.2	96.89	96.60	-6.2	44,513	-0.01%
2018/01/19	39	95.52	198	96.34	96.90	-159	43,848	-0.36%	大賣/鉅額交易
2018/01/18	14.1	94.20	18	94.18	93.80	-3.9	42,486	-0.01%
2018/01/17	5	93.14	23	92.83	93.40	-18	42,043	-0.04%
2018/01/16	26.1	93.47	3	93.20	93.40	23.1	41,887	0.06%
2018/01/15	7	92.74	39	92.82	93.30	-32	41,766	-0.08%
2018/01/12	68	91.90	4	92.05	91.80	64	41,540	0.15%
2018/01/11	63.3	91.21	31	91.68	91.40	32.3	41,459	0.08%
2018/01/10	67	91.05	4	90.83	90.80	63	40,939	0.15%
2018/01/09	6.2	92.02	23	92.53	91.80	-16.8	40,640	-0.04%
2018/01/08	71	91.87	5.2	91.81	91.80	65.8	40,616	0.16%
2018/01/05	55	92.34	3	92.30	93.00	52	40,275	0.13%
2018/01/04	21	92.91	0	0.00	92.60	21	39,996	0.05%
2018/01/03	87	94.54	225.6	94.17	94.00	-138.6	39,819	-0.35%	大賣/鉅額交易
2018/01/02	211.1	95.40	24	95.16	95.00	187.1	39,215	0.48%	大買/鉅額交易