鴻海 (2317)-國票-南科券商分點個股進出

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(已收盤)

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－國票-南科券商分點個股進出

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

國票-南科券商分點個股進出
國票-南科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
2024/11/20	3.4	205.82	174	205.99	206.00	-170.6	65,385	-0.26%	大賣/鉅額交易
2024/11/19	20.4	203.66	22	202.00	203.50	-1.6	65,849	0.00%
2024/11/18	136.9	203.83	141	202.78	202.50	-4.1	66,210	-0.01%	大買/大賣/
2024/11/15	291.4	209.60	276.4	207.30	207.00	15	66,169	0.02%	大買/大賣/
2024/11/14	376.8	213.47	254.5	211.40	211.50	122.3	65,720	0.19%	大買/大賣/鉅額交易
2024/11/13	19.5	214.16	3.3	214.71	214.50	16.2	65,927	0.02%
2024/11/12	28.7	215.38	17.9	215.35	214.00	10.8	66,646	0.02%
2024/11/11	11.1	218.78	11.8	218.93	220.00	-0.7	67,372	0.00%
2024/11/08	168.3	218.38	191.4	218.09	218.00	-23.1	68,533	-0.03%	大買/大賣/
2024/11/07	21	216.21	188	216.63	217.00	-167	69,919	-0.24%	大賣/鉅額交易
2024/11/06	234.4	214.51	232.7	213.77	213.50	1.7	71,518	0.00%	大買/大賣/
2024/11/05	23.2	212.94	24	213.46	214.00	-0.8	73,247	0.00%
2024/11/04	29.2	209.90	30.4	212.16	214.00	-1.2	77,681	0.00%
2024/11/01	26.6	204.89	15.1	207.17	208.00	11.5	80,548	0.01%
2024/10/30	12.4	211.15	22	211.82	211.50	-9.6	81,929	-0.01%
2024/10/29	281.4	210.87	28.5	209.24	209.50	252.9	81,977	0.31%	大買/鉅額交易
2024/10/28	32.4	218.20	17.2	218.40	215.00	15.2	81,834	0.02%
2024/10/25	4	213.38	12.1	214.83	216.00	-8.1	81,192	-0.01%
2024/10/24	18.7	212.69	11	211.68	211.50	7.7	81,356	0.01%
2024/10/23	17.2	214.90	40.2	215.34	216.00	-23	81,746	-0.03%
2024/10/22	8.1	214.55	95.8	215.10	215.50	-87.7	82,294	-0.11%
2024/10/21	21.2	211.04	17.5	211.10	210.00	3.8	83,469	0.00%
2024/10/18	25.2	208.88	22	209.28	207.50	3.2	83,998	0.00%
2024/10/17	5.1	206.02	30.5	207.59	208.50	-25.5	84,516	-0.03%
2024/10/16	4.4	204.17	15.3	205.30	205.00	-10.9	84,684	-0.01%
2024/10/15	19.2	206.16	101.6	205.36	207.00	-82.4	84,454	-0.10%	大賣/
2024/10/14	3.2	197.84	7	198.50	199.00	-3.9	83,225	0.00%
2024/10/11	16.7	200.29	15.5	200.64	200.00	1.3	84,917	0.00%
2024/10/09	5	198.60	40.5	198.39	199.00	-35.5	84,841	-0.04%
2024/10/08	168.5	195.46	172.1	194.05	194.00	-3.5	84,628	0.00%	大買/大賣/
2024/10/07	217.2	196.95	208	197.50	197.50	9.2	86,026	0.01%	大買/大賣/
2024/10/04	4	193.50	18.2	193.50	194.00	-14.2	86,540	-0.02%
2024/10/01	8.1	186.88	8	187.13	187.00	0.1	85,357	0.00%
2024/09/30	22.2	189.50	5.2	189.90	187.50	17	86,645	0.02%
2024/09/27	2.1	191.23	19.1	192.31	191.00	-17.1	86,879	-0.02%
2024/09/26	161.7	190.47	332.9	190.40	189.50	-171.2	88,138	-0.19%	大買/大賣/鉅額交易
2024/09/25	21.1	188.95	36.8	189.13	188.50	-15.7	88,278	-0.02%
2024/09/24	3.1	180.93	15.2	181.90	183.00	-12.1	87,589	-0.01%
2024/09/23	4.7	179.72	24	179.58	180.00	-19.3	88,056	-0.02%
2024/09/20	11	179.36	18.1	180.11	177.00	-7	89,343	-0.01%
2024/09/19	12.2	175.92	11.1	175.60	176.50	1.2	89,933	0.00%
2024/09/18	23.8	175.44	1	174.50	174.00	22.8	90,975	0.03%
2024/09/16	7.6	176.70	22.1	178.30	181.00	-14.5	92,423	-0.02%
2024/09/13	4.1	176.50	7	176.93	176.00	-2.9	94,482	0.00%
2024/09/12	13.4	176.71	35.3	175.78	177.50	-21.9	96,794	-0.02%
2024/09/11	3.2	170.04	2	170.02	169.50	1.1	97,425	0.00%
2024/09/10	26.5	169.26	10	168.85	169.00	16.5	98,440	0.02%
2024/09/09	28.4	172.09	1.2	173.58	172.00	27.2	98,999	0.03%
2024/09/06	11	176.09	22	176.27	176.50	-11	100,326	-0.01%
2024/09/05	194.8	178.87	175	175.00	175.00	19.8	101,765	0.02%	大買/大賣/
2024/09/04	24.7	176.70	25.3	179.54	179.50	-0.5	101,899	0.00%
2024/09/03	5.4	185.00	21	185.00	185.00	-15.6	100,741	-0.02%
2024/09/02	5.7	184.22	3	185.17	183.00	2.7	101,914	0.00%
2024/08/30	2.5	184.70	0	0.00	184.50	2.5	103,273	0.00%
2024/08/29	22.2	183.46	8	182.75	184.50	14.2	104,122	0.01%
2024/08/28	5.3	183.82	7.6	184.47	185.50	-2.3	104,648	0.00%
2024/08/27	5.4	179.74	1.4	180.29	180.50	4	106,103	0.00%
2024/08/26	6.2	182.08	6.2	183.29	182.00	0	106,949	0.00%
2024/08/23	22.2	177.64	0	0.00	180.00	22.2	107,498	0.02%
2024/08/22	28.5	180.76	19	180.82	179.50	9.5	107,809	0.01%
2024/08/21	32	183.59	5.2	183.79	183.50	26.8	108,503	0.02%
2024/08/20	272.3	188.81	270.4	186.64	186.50	1.9	108,463	0.00%	大買/大賣/
2024/08/19	32.2	187.30	36.8	186.96	187.00	-4.7	108,510	0.00%
2024/08/16	176.7	185.34	159.5	184.05	184.00	17.2	108,475	0.02%	大買/大賣/
2024/08/15	303.4	183.04	139.1	181.30	181.00	164.3	108,044	0.15%	大買/大賣/鉅額交易
2024/08/14	209.4	184.58	229.3	185.48	185.50	-19.9	107,885	-0.02%	大買/大賣/
2024/08/13	41.3	180.54	45.4	181.26	181.00	-4.2	107,715	0.00%
2024/08/12	28	175.08	48.4	176.17	176.00	-20.4	108,358	-0.02%
2024/08/09	17	169.85	43.9	170.52	168.50	-26.9	109,102	-0.02%
2024/08/08	52.2	164.27	29.1	164.10	163.50	23.1	108,889	0.02%
2024/08/07	61.2	171.45	21	171.22	170.50	40.2	107,321	0.04%
2024/08/06	578.3	170.57	546.1	167.58	167.50	32.2	105,884	0.03%	大買/大賣/
2024/08/05	136.8	169.01	142.5	168.52	168.00	-5.7	102,629	-0.01%	大買/大賣/
2024/08/02	89.2	190.60	8	189.31	186.50	81.2	100,061	0.08%
2024/08/01	12	202.58	11	202.91	202.50	1	99,293	0.00%
2024/07/31	20.4	198.82	14.2	198.45	198.00	6.2	101,079	0.01%
2024/07/30	9	194.16	4.7	193.72	196.00	4.3	100,915	0.00%
2024/07/29	24.3	195.19	6	193.58	193.00	18.3	101,111	0.02%
2024/07/26	33.5	191.77	4	191.88	192.00	29.5	101,334	0.03%
2024/07/23	42.4	198.38	23.6	200.17	201.50	18.8	101,273	0.02%
2024/07/22	223.5	196.22	305.7	193.48	192.50	-82.2	101,525	-0.08%	大買/大賣/
2024/07/19	232.2	201.84	242.3	203.57	204.00	-10.1	100,691	-0.01%	大買/大賣/
2024/07/18	231.3	204.19	190.4	204.11	204.00	40.9	102,383	0.04%	大買/大賣/
2024/07/17	210.3	213.49	206	212.20	212.00	4.3	101,305	0.00%	大買/大賣/
2024/07/16	14.3	214.12	6.1	213.20	213.00	8.2	101,241	0.01%
2024/07/15	12	217.31	8.6	215.94	216.50	3.3	102,079	0.00%
2024/07/12	271.6	217.52	223	215.64	216.00	48.5	102,453	0.05%	大買/大賣/
2024/07/11	287.6	226.05	283	225.31	225.50	4.6	101,909	0.00%	大買/大賣/
2024/07/10	24	223.60	12	223.54	223.50	12	103,744	0.01%
2024/07/09	146.1	225.70	147.9	225.49	225.50	-1.7	104,436	0.00%	大買/大賣/
2024/07/08	25.3	223.66	62.5	224.64	226.50	-37.3	104,093	-0.04%
2024/07/05	11.2	213.63	1	214.50	214.50	10.2	105,052	0.01%
2024/07/04	546	213.45	52.6	213.88	214.50	493.3	105,962	0.47%	大買/鉅額交易
2024/07/03	558.2	205.30	1	206.50	203.00	557.2	105,809	0.53%	大買/鉅額交易
2024/07/02	1,022.6	204.90	4	207.28	204.50	1,018.6	106,349	0.96%	大買/鉅額交易
2024/07/01	9.6	215.99	1,530.1	215.81	216.00	-1,520.6	106,325	-1.43%	大賣/鉅額交易
2024/06/28	17.1	214.80	8	214.81	214.00	9.1	108,067	0.01%
2024/06/27	7.6	211.13	670.2	213.06	212.50	-662.6	108,103	-0.61%	大賣/鉅額交易
2024/06/26	229	211.97	202.5	210.12	210.00	26.5	109,229	0.02%	大買/大賣/
2024/06/25	24.1	207.23	13	205.35	211.00	11.1	110,700	0.01%
2024/06/24	237.6	207.00	197.1	206.55	206.00	40.5	111,189	0.04%	大買/大賣/
2024/06/21	230.2	214.75	8.2	213.81	212.00	222.1	112,462	0.20%	大買/鉅額交易
2024/06/20	37.9	211.42	46.4	211.88	217.50	-8.6	112,162	-0.01%
2024/06/19	33.7	206.04	323.2	205.80	203.00	-289.4	113,142	-0.26%	大賣/鉅額交易
2024/06/18	20.3	199.62	14	198.57	198.50	6.3	113,310	0.01%
2024/06/17	29.7	197.83	15.5	198.87	200.00	14.2	115,217	0.01%
2024/06/14	12	195.42	57.7	196.53	198.00	-45.7	116,569	-0.04%
2024/06/13	221.1	190.07	234.6	191.92	192.00	-13.5	118,495	-0.01%	大買/大賣/
2024/06/12	17.1	185.53	41	185.31	187.50	-23.9	122,764	-0.02%
2024/06/11	48.1	179.44	108.4	179.90	180.50	-60.3	123,876	-0.05%	大賣/
2024/06/07	194.4	178.00	195.2	177.43	177.50	-0.8	128,123	0.00%	大買/大賣/
2024/06/06	18	180.18	25.6	180.23	177.50	-7.6	132,975	-0.01%
2024/06/05	26.5	174.31	19.6	175.51	175.50	6.9	133,281	0.01%
2024/06/04	237.8	173.25	125	171.06	171.00	112.8	132,468	0.09%	大買/大賣/鉅額交易
2024/06/03	128	176.47	8.1	176.75	176.50	120	131,562	0.09%	大買/鉅額交易
2024/05/31	42	175.10	11	176.45	172.00	31	130,748	0.02%
2024/05/30	20.9	177.41	5.1	178.27	176.50	15.8	129,554	0.01%
2024/05/29	33.1	182.05	2.1	182.00	180.50	31	130,014	0.02%
2024/05/28	17.5	184.73	13.7	184.69	185.50	3.8	129,230	0.00%
2024/05/27	10.7	183.22	24.1	183.42	185.00	-13.4	128,741	-0.01%
2024/05/24	22.5	174.82	10	174.95	176.00	12.5	127,321	0.01%
2024/05/23	203	171.96	233	172.66	173.00	-30	126,500	-0.02%	大買/大賣/
2024/05/22	12.2	168.55	9.3	169.62	169.00	2.9	125,395	0.00%
2024/05/21	17.5	166.23	5.4	166.63	166.00	12.1	124,802	0.01%
2024/05/20	19.8	167.42	3.2	167.78	167.50	16.6	124,336	0.01%
2024/05/17	42.2	169.89	27	169.48	170.00	15.2	123,763	0.01%
2024/05/16	40	173.82	41.7	175.24	171.50	-1.7	122,712	0.00%
2024/05/15	335.8	170.23	65	170.08	170.50	270.8	120,759	0.22%	大買/鉅額交易
2024/05/14	219	168.85	205.1	171.92	172.00	14	118,632	0.01%	大買/大賣/
2024/05/13	17.2	170.93	9	170.67	169.50	8.2	116,850	0.01%
2024/05/10	8.2	169.06	25	169.56	169.50	-16.8	115,830	-0.01%
2024/05/09	27.2	172.40	13.2	172.46	170.50	14	114,664	0.01%
2024/05/08	2.6	169.91	22.2	169.85	169.50	-19.7	113,075	-0.02%
2024/05/07	26.1	169.06	21.4	169.48	169.50	4.8	112,117	0.00%
2024/05/06	26.1	165.19	72	165.12	167.50	-45.9	110,314	-0.04%
2024/05/03	9	157.22	13.6	157.43	156.00	-4.6	107,787	0.00%
2024/05/02	22.4	152.85	8.3	153.64	154.00	14.1	107,073	0.01%
2024/04/30	12.5	158.44	7.2	157.65	156.00	5.3	106,176	0.01%
2024/04/29	22.1	157.84	16.4	158.09	158.50	5.7	105,289	0.01%
2024/04/26	11.2	156.30	22.6	155.90	155.00	-11.4	104,036	-0.01%
2024/04/25	36.2	152.40	16	152.28	151.50	20.2	102,659	0.02%
2024/04/24	19.2	152.00	39.4	152.65	156.00	-20.2	101,157	-0.02%
2024/04/23	10.6	144.72	3	145.33	144.00	7.6	98,752	0.01%
2024/04/22	7	142.86	8	142.38	143.00	-1	98,059	0.00%
2024/04/19	27.9	142.27	13.2	143.85	143.00	14.7	97,247	0.02%
2024/04/18	4.5	147.33	3	147.67	148.00	1.5	95,526	0.00%
2024/04/17	10.3	144.35	4.1	144.55	146.50	6.2	94,851	0.01%
2024/04/16	34.5	139.28	32.4	139.97	141.00	2.1	93,480	0.00%
2024/04/15	113.6	148.30	1.2	145.97	146.00	112.4	90,976	0.12%	大買/鉅額交易
2024/04/12	10	150.45	21	151.02	150.50	-11	89,690	-0.01%
2024/04/11	38.8	149.82	16.1	149.47	150.00	22.7	87,961	0.03%
2024/04/10	15.2	155.48	8.1	155.61	154.50	7.1	85,355	0.01%
2024/04/09	8.6	158.87	30	156.90	158.00	-21.4	84,044	-0.03%
2024/04/08	515	158.97	14	157.75	158.00	501	82,682	0.61%	大買/鉅額交易
2024/04/03	22.2	156.75	14.1	157.47	159.00	8.1	81,311	0.01%
2024/04/02	21	156.12	35.8	156.63	159.00	-14.8	79,344	-0.02%
2024/04/01	213	151.51	205.9	150.55	150.50	7.1	76,692	0.01%	大買/大賣/
2024/03/29	26.5	152.82	13	154.42	150.00	13.5	75,560	0.02%
2024/03/28	31.1	153.87	104.5	153.40	155.50	-73.4	73,210	-0.10%	大賣/
2024/03/27	20	146.73	54.7	146.65	148.50	-34.7	70,339	-0.05%
2024/03/26	202	143.90	10.2	144.45	142.00	191.8	68,483	0.28%	大買/鉅額交易
2024/03/25	10.1	145.86	15.2	145.91	145.50	-5.1	66,381	-0.01%
2024/03/22	47.2	144.07	41.8	146.27	145.50	5.5	64,505	0.01%
2024/03/21	9	142.17	32.6	142.07	142.50	-23.6	61,032	-0.04%
2024/03/20	4	137.75	17.6	139.15	138.00	-13.6	58,649	-0.02%
2024/03/19	12.5	132.70	24.5	134.03	136.00	-12	55,781	-0.02%
2024/03/18	12	134.71	183.8	133.55	136.00	-171.8	53,182	-0.32%	大賣/鉅額交易
2024/03/15	25	130.72	167.2	131.20	132.00	-142.2	49,532	-0.29%	大賣/鉅額交易
2024/03/14	4.1	118.86	92.8	118.64	121.00	-88.7	43,236	-0.21%
2024/03/13	99.5	121.36	156	120.67	120.50	-56.5	40,314	-0.14%	大賣/
2024/03/12	34.9	116.38	243.4	115.57	119.00	-208.6	34,910	-0.60%	大賣/鉅額交易
2024/03/11	7.3	109.68	32.4	109.70	109.50	-25.1	29,389	-0.09%
2024/03/08	606.5	105.74	14.5	106.11	105.00	592	27,431	2.16%	大買/鉅額交易
2024/03/07	103	107.50	8.1	107.87	107.50	94.9	26,533	0.36%	大買/
2024/03/06	4	106.38	3.3	106.45	106.50	0.7	26,183	0.00%
2024/03/05	219	107.51	123	106.61	106.50	96	26,190	0.37%	大買/大賣/
2024/03/04	23	105.02	30.4	104.92	106.50	-7.4	25,463	-0.03%
2024/03/01	3	103.33	5	103.00	102.00	-2	24,125	-0.01%
2024/02/29	0	0.00	1	103.50	103.00	-1	24,041	0.00%
2024/02/27	3	104.00	3	103.67	103.50	0	23,750	0.00%
2024/02/26	0.5	103.10	108.5	103.48	103.50	-108	23,649	-0.46%	大賣/鉅額交易
2024/02/23	2.2	103.46	286	103.01	103.00	-283.8	23,790	-1.19%	大賣/鉅額交易
2024/02/22	2	103.25	24	103.50	103.50	-22	24,119	-0.09%
2024/02/21	0	0.00	3.5	103.43	103.00	-3.5	24,289	-0.01%
2024/02/20	0	0.00	10.7	103.80	103.50	-10.7	24,762	-0.04%
2024/02/19	2	102.50	6	101.75	103.00	-4	24,617	-0.02%
2024/02/16	2.3	101.01	0	0.00	101.50	2.3	25,053	0.01%
2024/02/15	3.1	101.34	1	101.00	101.00	2.1	25,287	0.01%
2024/02/05	6	101.67	4.3	101.50	101.50	1.7	25,125	0.01%
2024/02/02	2	101.75	0	0.00	102.00	2	25,105	0.01%
2024/02/01	0	0.00	19	102.29	103.00	-19	25,344	-0.07%
2024/01/31	1	102.50	0	0.00	102.50	1	25,428	0.00%
2024/01/30	0.1	102.00	0	0.00	102.00	0.1	25,581	0.00%
2024/01/29	1	102.50	1	103.00	102.50	0	25,927	0.00%
2024/01/26	12	102.71	31	102.55	102.50	-19	26,364	-0.07%
2024/01/25	1	101.50	10	101.85	102.00	-9	26,353	-0.03%
2024/01/24	0	0.00	4	100.63	100.50	-4	26,387	-0.02%
2024/01/23	1	101.00	0.1	100.50	101.00	0.9	27,103	0.00%
2024/01/22	14	100.00	0	0.00	99.90	14	29,035	0.05%
2024/01/19	0	0.00	5.2	100.31	100.50	-5.2	29,204	-0.02%
2024/01/18	7	99.20	9.3	99.71	99.90	-2.3	29,563	-0.01%
2024/01/17	14.7	99.04	3	98.60	98.60	11.7	29,936	0.04%
2024/01/16	10.2	99.88	0.4	100.00	100.00	9.8	30,976	0.03%
2024/01/15	9	100.50	0.2	100.75	100.00	8.8	31,922	0.03%
2024/01/12	112.2	100.55	10	100.50	100.50	102.2	32,081	0.32%	大買/鉅額交易
2024/01/11	74	100.47	5	100.14	100.50	69	32,209	0.21%
2024/01/10	6.2	100.82	0	0.00	100.00	6.2	32,083	0.02%
2024/01/09	3.1	101.66	0	0.00	101.00	3.1	31,963	0.01%
2024/01/08	3	102.17	13	103.27	101.50	-10	31,828	-0.03%
2024/01/05	0	0.00	2	104.25	104.00	-2	31,693	-0.01%
2024/01/04	7.1	104.50	14	104.07	104.00	-6.9	31,937	-0.02%
2024/01/03	0	0.00	1.1	104.50	104.50	-1.1	32,154	0.00%
2024/01/02	10.1	104.50	10	105.00	105.00	0.1	32,305	0.00%
2023/12/29	201.2	104.25	15.2	104.40	104.50	186	32,250	0.58%	大買/鉅額交易
2023/12/28	11	103.50	0.1	103.50	104.00	10.9	32,274	0.03%
2023/12/27	1.1	103.50	0	0.00	103.50	1.1	32,180	0.00%
2023/12/26	130.1	103.62	3	103.50	104.00	127.1	32,097	0.40%	大買/鉅額交易
2023/12/25	0.1	103.00	0.1	103.50	103.50	0	32,284	0.00%
2023/12/22	1	103.50	13	103.15	103.50	-12	32,363	-0.04%
2023/12/21	203	103.00	1	103.00	103.50	202	32,468	0.62%	大買/鉅額交易
2023/12/20	1	103.00	19	103.50	104.50	-18	32,160	-0.06%
2023/12/19	193	102.00	82	102.45	102.50	111	31,507	0.35%	大買/鉅額交易
2023/12/18	0	0.00	9	102.00	102.00	-9	31,329	-0.03%
2023/12/15	4.1	101.24	1	101.50	101.50	3.1	31,177	0.01%
2023/12/14	0	0.00	4.3	101.88	102.00	-4.3	30,726	-0.01%
2023/12/13	9	100.94	1	101.00	101.00	8	30,500	0.03%
2023/12/12	2	101.00	2	100.50	101.00	0	30,839	0.00%
2023/12/11	6	100.92	8	100.50	101.00	-2	30,769	-0.01%
2023/12/08	5	101.50	281	101.50	101.50	-276	30,658	-0.90%	大賣/鉅額交易
2023/12/07	0	0.00	40	101.00	101.00	-40	30,887	-0.13%
2023/12/06	4	101.25	1	101.00	101.00	3	30,950	0.01%
2023/12/05	20.1	100.98	3	100.83	101.00	17.1	30,895	0.06%
2023/12/01	2	100.75	3	100.67	100.50	-1	30,811	0.00%
2023/11/29	3	101.50	1	102.00	102.00	2	30,267	0.01%
2023/11/28	0	0.00	291	102.50	102.50	-291	29,970	-0.97%	大賣/鉅額交易
2023/11/27	1.1	101.52	1	102.00	101.50	0.1	30,482	0.00%
2023/11/24	1	101.50	0	101.50	101.50	1	30,442	0.00%
2023/11/22	5.5	102.68	1	103.50	102.00	4.5	31,063	0.01%
2023/11/21	1	101.50	113.3	101.57	102.50	-112.3	30,942	-0.36%	大賣/鉅額交易
2023/11/20	2	101.00	1.2	101.02	101.00	0.8	31,170	0.00%
2023/11/17	2.1	102.74	8.2	103.04	102.50	-6.2	30,949	-0.02%
2023/11/16	16	101.00	10	101.00	101.00	6	30,387	0.02%
2023/11/15	111.7	100.05	59.3	100.46	100.50	52.4	30,054	0.17%	大買/
2023/11/14	5	100.60	54.9	99.92	100.00	-49.9	29,488	-0.17%
2023/11/13	1.6	97.89	65.1	97.71	97.70	-63.5	29,120	-0.22%
2023/11/10	3	97.17	2.1	97.30	97.20	0.9	29,544	0.00%
2023/11/09	1.3	98.00	481.5	97.96	97.90	-480.2	30,337	-1.58%	大賣/鉅額交易
2023/11/08	21	96.99	0.1	96.84	97.00	20.9	30,321	0.07%
2023/11/07	7.3	96.09	80.1	96.10	96.10	-72.7	30,373	-0.24%
2023/11/06	5.4	96.85	13.3	96.93	96.40	-7.9	30,281	-0.03%
2023/11/03	9.8	95.66	29	95.94	95.80	-19.2	29,982	-0.06%
2023/11/02	11	96.96	118.4	96.61	97.00	-107.4	29,758	-0.36%	大賣/鉅額交易
2023/11/01	14	96.11	11.2	95.77	95.60	2.9	30,097	0.01%
2023/10/31	111.6	96.19	13.7	96.24	96.50	97.9	30,309	0.32%	大買/
2023/10/30	100.4	94.80	41.8	95.74	94.50	58.6	29,933	0.20%
2023/10/27	12.1	98.39	4	98.30	98.20	8.1	28,083	0.03%
2023/10/26	5.2	98.37	11.1	98.32	98.50	-5.9	28,036	-0.02%
2023/10/25	14.6	99.09	2	99.20	99.00	12.6	27,773	0.05%
2023/10/24	60	98.66	8.1	98.57	98.30	51.9	27,620	0.19%
2023/10/23	34.8	100.83	44.4	100.33	100.50	-9.6	26,288	-0.04%
2023/10/20	87.1	103.47	5	103.90	103.50	82.1	25,919	0.32%
2023/10/19	6.1	104.08	25.1	104.74	103.50	-19.1	25,714	-0.07%
2023/10/18	1	106.50	1	105.50	105.50	0	25,514	0.00%
2023/10/17	0	106.50	11	106.50	106.50	-11	25,614	-0.04%
2023/10/16	1.1	107.00	91.1	106.99	107.00	-90	26,265	-0.34%
2023/10/13	3	107.17	2.4	107.13	107.50	0.6	26,851	0.00%
2023/10/12	1.1	106.95	2	106.50	107.00	-0.9	27,096	0.00%
2023/10/11	1.1	106.48	5	106.30	106.00	-4	27,348	-0.01%
2023/10/06	5.3	105.31	121.4	105.50	105.50	-116.1	27,369	-0.42%	大賣/鉅額交易
2023/10/05	1.2	103.03	6.1	103.09	103.50	-4.9	27,528	-0.02%
2023/10/04	12.2	102.94	0	0.00	103.00	12.2	27,645	0.04%
2023/10/03	3	103.83	1	104.00	104.00	2	27,599	0.01%
2023/10/02	0	0.00	1	105.00	104.50	-1	27,816	0.00%
2023/09/28	3.4	103.71	7	103.50	104.00	-3.6	28,735	-0.01%
2023/09/27	1.1	104.00	1	104.00	104.00	0.1	29,226	0.00%
2023/09/26	3.2	104.51	0	0.00	104.00	3.2	30,286	0.01%
2023/09/25	4.1	105.50	1.6	105.50	105.50	2.5	31,242	0.01%
2023/09/22	1.1	105.50	1	105.50	105.00	0.1	31,773	0.00%
2023/09/21	3.1	105.01	11.4	106.00	105.00	-8.3	32,181	-0.03%
2023/09/20	3.1	106.35	100	106.50	106.00	-96.9	32,555	-0.30%
2023/09/19	3	107.00	5	106.80	106.50	-2	33,360	-0.01%
2023/09/18	63.4	106.02	4.2	106.02	106.50	59.2	34,796	0.17%
2023/09/15	6	106.33	0	0.00	106.00	6	35,058	0.02%
2023/09/14	2	106.50	5.6	106.18	106.50	-3.6	34,962	-0.01%
2023/09/13	0	106.00	4	106.50	106.00	-4	35,116	-0.01%
2023/09/12	0	0.00	25	106.22	107.50	-25	35,594	-0.07%
2023/09/11	108.1	105.04	1	105.00	105.00	107.1	35,679	0.30%	大買/鉅額交易
2023/09/08	0.3	105.50	8	105.00	106.00	-7.7	35,975	-0.02%
2023/09/07	1	105.51	1.1	105.55	105.50	-0.1	36,936	0.00%
2023/09/06	2	106.01	1	106.00	106.00	1	38,325	0.00%
2023/09/05	0	106.50	2	106.25	107.00	-2	38,319	-0.01%
2023/09/04	0	106.25	1.1	106.50	106.50	-1.1	38,384	0.00%
2023/09/01	0.4	106.88	2	107.00	107.50	-1.6	38,403	0.00%
2023/08/31	0.2	106.00	1.1	106.00	106.50	-0.9	38,772	0.00%
2023/08/30	2	106.01	7	106.14	106.00	-5	38,234	-0.01%
2023/08/29	9.1	105.67	5.1	105.90	106.00	4	38,783	0.01%
2023/08/28	5	108.50	2	108.50	108.00	3	38,485	0.01%
2023/08/25	5	108.40	1	108.50	108.00	4	39,185	0.01%
2023/08/24	9	109.56	6	109.58	109.50	3	40,302	0.01%
2023/08/23	2	106.50	0	0.00	106.50	2	40,756	0.00%
2023/08/22	0	106.50	102.3	106.50	106.50	-102.2	41,061	-0.25%	大賣/鉅額交易
2023/08/21	4	106.00	1	105.50	106.00	3	41,271	0.01%
2023/08/18	0.2	106.03	4	105.63	106.00	-3.9	41,354	-0.01%
2023/08/17	9	106.78	4	106.38	106.50	5	41,432	0.01%
2023/08/16	33.2	105.53	3	105.17	105.50	30.2	41,323	0.07%
2023/08/15	32.1	107.47	1	107.00	107.00	31.1	41,146	0.08%
2023/08/14	3.1	109.84	27.3	109.36	110.00	-24.1	40,542	-0.06%
2023/08/11	253.1	109.00	5	109.40	108.50	248.1	40,690	0.61%	大買/鉅額交易
2023/08/10	6	109.75	1.4	109.86	110.00	4.6	41,012	0.01%
2023/08/09	0.1	110.50	5	110.90	110.50	-4.9	41,109	-0.01%
2023/08/08	0.1	110.50	8	110.50	110.50	-7.9	41,947	-0.02%
2023/08/07	23	110.80	155.3	109.58	109.50	-132.2	41,823	-0.32%	大賣/鉅額交易
2023/08/04	832	109.98	12	110.25	111.00	820	41,358	1.98%	大買/鉅額交易
2023/08/02	8.1	108.63	9	108.50	108.00	-0.9	41,384	0.00%
2023/08/01	3	109.50	4	109.75	110.50	-1	40,993	0.00%
2023/07/31	9	109.00	236	108.54	108.50	-227	40,803	-0.56%	大賣/鉅額交易
2023/07/28	5.4	109.86	52.4	109.53	109.50	-47	40,510	-0.12%
2023/07/27	23	111.17	151.8	110.50	110.50	-128.8	40,589	-0.32%	大賣/鉅額交易
2023/07/26	4	111.75	19	111.55	111.50	-15	40,899	-0.04%
2023/07/25	100.1	111.50	19.1	110.91	112.00	81	40,721	0.20%
2023/07/24	2	107.50	1	108.50	108.00	1	39,989	0.00%
2023/07/21	73.8	107.50	5	108.00	107.50	68.8	40,226	0.17%
2023/07/20	352	108.00	7	108.64	108.00	345	40,260	0.86%	大買/鉅額交易
2023/07/19	7.1	110.00	128	108.77	108.50	-120.9	40,018	-0.30%	大賣/鉅額交易
2023/07/18	4.1	112.24	22.2	111.54	112.00	-18.2	39,654	-0.05%
2023/07/17	28.2	110.85	77.1	109.94	110.50	-49	39,110	-0.13%
2023/07/14	3.4	106.97	15	109.17	109.50	-11.6	38,735	-0.03%
2023/07/13	1	108.50	66.1	107.02	107.00	-65.1	38,284	-0.17%
2023/07/12	14.5	105.91	10	106.70	107.50	4.5	38,042	0.01%
2023/07/11	7	105.00	7	105.00	105.00	0	37,842	0.00%
2023/07/10	54	105.02	70	105.50	104.50	-16	37,828	-0.04%
2023/07/07	6.2	105.09	119	105.53	105.50	-112.8	37,756	-0.30%	大賣/鉅額交易
2023/07/06	45.3	105.68	11.5	105.64	105.50	33.8	37,732	0.09%
2023/07/05	111.8	108.89	8	108.75	108.50	103.8	36,789	0.28%	大買/鉅額交易
2023/07/04	824.3	110.02	24	111.35	110.00	800.3	36,139	2.21%	大買/鉅額交易
2023/07/03	12	114.67	919	114.98	115.00	-907	35,462	-2.56%	大賣/鉅額交易
2023/06/30	16	112.28	17	112.00	113.00	-1	34,309	0.00%
2023/06/29	42.1	113.63	9.1	113.80	113.00	33	33,829	0.10%
2023/06/28	16	114.75	9.4	114.95	115.00	6.6	33,522	0.02%
2023/06/27	51.4	114.82	4.2	114.77	114.00	47.2	33,179	0.14%
2023/06/26	98.5	115.36	18.1	115.50	115.50	80.4	32,601	0.25%
2023/06/21	0	0.00	3.3	112.95	113.00	-3.3	32,082	-0.01%
2023/06/20	4.1	112.74	0	0.00	112.50	4.1	32,028	0.01%
2023/06/19	13.9	111.87	1	112.00	112.50	12.9	31,892	0.04%
2023/06/16	18	112.42	4	111.38	111.00	14	31,825	0.04%
2023/06/15	42.3	112.46	5	111.50	111.50	37.3	31,398	0.12%
2023/06/14	5.6	112.46	4.8	112.77	112.50	0.8	31,855	0.00%
2023/06/13	73.7	112.48	36.5	112.43	112.50	37.1	31,723	0.12%
2023/06/12	21.5	110.30	66.8	110.00	110.50	-45.3	30,901	-0.15%
2023/06/09	0.3	107.50	0.4	107.50	108.00	-0.1	29,760	0.00%
2023/06/08	1.3	107.10	2	107.00	107.00	-0.8	29,876	0.00%
2023/06/07	6.8	107.84	102.7	107.99	108.00	-95.9	30,051	-0.32%	大賣/
2023/06/06	0	0.00	7	106.86	107.00	-7	30,703	-0.02%
2023/06/05	6.8	107.78	15	108.43	107.50	-8.2	30,622	-0.03%
2023/06/02	14.3	107.97	24.6	108.18	108.00	-10.3	31,419	-0.03%
2023/06/01	13	107.50	2	107.25	108.00	11	31,156	0.04%
2023/05/31	24	106.90	9.3	106.61	106.50	14.7	30,871	0.05%
2023/05/30	7	107.21	134.3	107.11	107.00	-127.3	30,356	-0.42%	大賣/鉅額交易
2023/05/29	9	104.89	8	105.12	105.50	1	29,635	0.00%
2023/05/26	1.5	102.50	3	102.50	102.50	-1.5	29,233	-0.01%
2023/05/25	5.5	102.82	3	103.00	102.50	2.5	28,999	0.01%
2023/05/24	2	102.50	5	102.50	103.00	-3	28,936	-0.01%
2023/05/23	1	102.50	3	102.67	102.50	-2	28,904	-0.01%
2023/05/22	2	102.50	1	102.50	103.00	1	28,907	0.00%
2023/05/19	0.1	102.50	0	0.00	103.00	0.1	29,083	0.00%
2023/05/18	1.2	103.04	1	103.00	103.00	0.2	29,193	0.00%
2023/05/17	0	0.00	4	103.00	102.50	-4	29,333	-0.01%
2023/05/16	9.2	102.50	1	102.50	102.00	8.2	28,993	0.03%
2023/05/15	208	102.49	0	0.00	102.00	208	28,601	0.73%	大買/鉅額交易
2023/05/12	2.5	105.90	7	105.21	102.50	-4.5	28,557	-0.02%
2023/05/11	2.5	105.90	7	105.21	105.00	-4.5	27,867	-0.02%
2023/05/10	4.5	106.33	2	106.50	106.50	2.5	27,910	0.01%
2023/05/09	14	106.46	29.3	106.27	106.50	-15.3	28,140	-0.05%
2023/05/08	0	0.00	12	105.08	105.00	-12	28,301	-0.04%
2023/05/05	2.2	105.45	4	105.00	105.00	-1.8	28,849	-0.01%
2023/05/04	4.3	105.15	0	0.00	105.00	4.3	29,465	0.01%
2023/05/03	1	105.50	14	106.00	105.50	-13	29,917	-0.04%
2023/05/02	0	0.00	13.2	105.57	106.00	-13.2	30,781	-0.04%
2023/04/28	0.3	103.83	4.6	103.56	104.50	-4.3	31,312	-0.01%
2023/04/27	12	103.50	0	0.00	103.50	12	31,454	0.04%
2023/04/26	2	103.75	12	103.96	103.50	-10	31,624	-0.03%
2023/04/25	8	103.50	1	103.00	103.00	7	31,354	0.02%
2023/04/24	20	104.00	1.1	104.00	103.50	18.9	31,215	0.06%
2023/04/21	9	104.39	8	105.00	104.00	1	31,240	0.00%
2023/04/20	0	0.00	3	104.50	104.50	-3	31,018	-0.01%
2023/04/19	2.3	104.07	2	104.00	104.00	0.3	31,244	0.00%
2023/04/18	2	104.00	0	0.00	104.50	2	31,266	0.01%
2023/04/14	19	103.92	8	104.06	104.50	11	32,030	0.03%
2023/04/13	5	103.10	1	102.50	103.00	4	32,380	0.01%
2023/04/12	6.3	103.01	3.6	103.36	102.50	2.7	32,302	0.01%
2023/04/11	2	103.25	2	103.50	103.50	0	32,585	0.00%
2023/04/10	1.1	103.05	0	0.00	103.00	1.1	32,478	0.00%
2023/04/07	11.1	103.45	2	103.50	103.00	9.1	32,418	0.03%
2023/04/06	6.2	104.33	3	103.50	103.50	3.2	32,371	0.01%
2023/03/31	0.1	104.50	3	104.00	104.00	-2.9	31,976	-0.01%
2023/03/30	0.8	104.19	2.2	104.45	104.50	-1.4	32,025	0.00%
2023/03/29	1.4	103.50	1	103.50	103.50	0.4	32,165	0.00%
2023/03/28	3.5	103.22	1	103.00	103.00	2.5	32,556	0.01%
2023/03/27	234.6	104.07	0	0.00	103.50	234.6	32,645	0.72%	大買/鉅額交易
2023/03/24	106.1	104.51	16.7	105.42	105.50	89.4	33,306	0.27%	大買/
2023/03/23	0.2	103.50	7	103.36	103.50	-6.8	32,568	-0.02%
2023/03/22	1.1	103.50	1.1	104.00	103.50	0	32,454	0.00%
2023/03/21	50.1	103.00	0	0.00	103.50	50.1	32,672	0.15%
2023/03/20	11	103.00	1	103.00	102.50	10	32,644	0.03%
2023/03/17	40	103.93	11.5	103.59	103.50	28.5	32,828	0.09%
2023/03/16	2.2	102.73	6	102.50	102.00	-3.9	32,303	-0.01%
2023/03/15	304.1	102.50	1	103.00	102.50	303.1	32,585	0.93%	大買/鉅額交易
2023/03/14	124.1	102.20	19	102.13	102.00	105.1	33,160	0.32%	大買/鉅額交易
2023/03/13	1	101.50	6	103.00	103.00	-5	33,434	-0.01%
2023/03/10	205.7	102.00	1.5	102.00	102.00	204.2	34,333	0.59%	大買/鉅額交易
2023/03/09	12.5	102.93	2	102.50	102.50	10.5	34,973	0.03%
2023/03/08	5.4	104.50	2.3	104.44	104.00	3.1	35,167	0.01%
2023/03/07	111	105.45	31.2	105.05	105.00	79.8	35,211	0.23%	大買/
2023/03/06	9	103.28	16	103.63	103.50	-7	34,782	-0.02%
2023/03/03	14	102.89	12	103.42	102.50	2	34,733	0.01%
2023/03/02	0.1	102.00	2	102.50	102.50	-2	34,949	-0.01%
2023/03/01	8	100.88	0	0.00	102.00	8	35,010	0.02%
2023/02/24	17	101.97	2	101.50	101.00	15	34,736	0.04%
2023/02/23	2.1	102.75	1	103.00	103.00	1.1	34,341	0.00%
2023/02/22	6	101.50	3	101.83	102.00	3	34,713	0.01%
2023/02/21	4	102.63	3	102.83	102.50	1	34,783	0.00%
2023/02/20	3.4	103.01	5	103.00	103.00	-1.6	35,331	0.00%
2023/02/17	2	103.00	3.2	103.00	103.50	-1.2	35,745	0.00%
2023/02/16	6	103.33	6.2	103.24	103.50	-0.2	36,384	0.00%
2023/02/15	11	102.32	4	102.00	102.50	7	37,202	0.02%
2023/02/14	2.1	101.74	5	102.00	102.00	-3	37,250	-0.01%
2023/02/13	4	101.38	1	101.50	101.00	3	37,616	0.01%
2023/02/10	4	101.13	5	101.50	101.50	-1	37,809	0.00%
2023/02/09	2.1	101.00	17	101.06	101.00	-14.9	38,059	-0.04%
2023/02/08	4	100.50	0	0.00	100.50	4	38,379	0.01%
2023/02/07	8.5	100.62	3	100.83	100.50	5.5	38,627	0.01%
2023/02/06	6	101.75	10.3	101.76	101.50	-4.3	38,581	-0.01%
2023/02/03	13.4	99.78	2	99.75	99.60	11.4	38,523	0.03%
2023/02/02	15.5	100.11	10	100.40	100.00	5.5	38,531	0.01%
2023/02/01	10.1	99.99	3.2	100.16	100.00	6.9	38,077	0.02%
2023/01/31	14.1	100.19	5.1	100.27	99.70	9	37,933	0.02%
2023/01/30	22.1	98.15	1	98.10	98.10	21.1	37,093	0.06%
2023/01/17	7.7	98.27	0	0.00	98.10	7.7	36,341	0.02%
2023/01/16	11.2	98.50	2	98.75	98.10	9.2	36,361	0.03%
2023/01/13	3.1	98.82	1	99.00	98.60	2.1	36,315	0.01%
2023/01/12	0.1	99.00	100	98.80	98.60	-99.9	36,978	-0.27%
2023/01/11	0	0.00	0	99.50	99.10	0	37,569	0.00%
2023/01/10	2	99.40	3	99.30	99.40	-1	37,879	0.00%
2023/01/09	1.2	99.47	2.3	99.32	99.10	-1.1	38,027	0.00%
2023/01/06	6.1	98.54	0	0.00	98.40	6.1	37,890	0.02%
2023/01/05	15.1	98.26	4.3	98.11	98.00	10.9	38,045	0.03%
2023/01/04	18	98.40	1	98.60	98.10	17	38,079	0.04%
2023/01/03	21.8	98.84	9.1	98.85	99.10	12.7	38,013	0.03%
2022/12/30	1.4	99.93	1	99.90	99.90	0.4	37,602	0.00%
2022/12/29	16.1	99.76	3	99.77	99.70	13.1	37,753	0.03%
2022/12/28	5.7	100.41	0	0.00	100.50	5.7	38,005	0.01%
2022/12/27	0.3	100.50	1	100.50	100.50	-0.7	37,915	0.00%
2022/12/26	0	0.00	2	100.50	101.00	-2	38,115	-0.01%
2022/12/23	9	100.50	8	101.00	101.00	1	38,434	0.00%
2022/12/22	2.1	100.52	0	0.00	101.00	2.1	38,849	0.01%
2022/12/21	1	100.50	0	0.00	100.00	1	39,308	0.00%
2022/12/20	4.9	100.33	0	0.00	100.00	4.9	39,198	0.01%
2022/12/19	1	101.00	9	100.94	101.50	-8	39,135	-0.02%
2022/12/16	9	100.56	0.1	101.50	100.50	8.9	38,899	0.02%
2022/12/15	5	101.50	33	102.03	101.50	-28	38,102	-0.07%
2022/12/14	14.1	102.50	2	102.00	102.50	12.1	38,124	0.03%
2022/12/13	7.3	101.57	1	101.50	101.00	6.3	38,141	0.02%
2022/12/12	36	101.53	0	0.00	102.00	36	37,850	0.10%
2022/12/09	7	102.36	2	102.25	102.00	5	38,145	0.01%
2022/12/08	2.2	101.82	0	0.00	101.50	2.2	37,890	0.01%
2022/12/07	9.1	102.67	0	0.00	102.00	9.1	37,817	0.02%
2022/12/06	37.1	103.20	6	103.75	103.00	31.1	37,621	0.08%
2022/12/05	46.3	106.02	4.1	106.00	105.50	42.3	37,014	0.11%
2022/12/02	63	105.80	36.2	105.08	105.50	26.8	36,500	0.07%
2022/12/01	4.7	102.97	6	102.33	103.00	-1.3	35,734	0.00%
2022/11/30	3	101.33	1	101.00	100.50	2	34,905	0.01%
2022/11/29	21	100.00	2	99.90	100.00	19	34,038	0.06%
2022/11/28	7.1	99.94	5	99.80	100.00	2.1	33,757	0.01%
2022/11/25	3	100.50	6	100.83	100.50	-3	33,605	-0.01%
2022/11/24	30	100.38	23	100.93	101.00	7	33,507	0.02%
2022/11/23	6.1	101.09	1.6	101.00	100.50	4.5	33,169	0.01%
2022/11/22	16	100.34	0	0.00	100.50	16	33,091	0.05%
2022/11/21	2	100.75	3	100.00	100.00	-1	32,902	0.00%
2022/11/18	11	101.45	0	0.00	100.50	11	32,636	0.03%
2022/11/17	5.1	101.11	1	101.00	101.50	4.1	32,326	0.01%
2022/11/16	12.3	101.55	0.4	102.18	101.50	11.9	32,188	0.04%
2022/11/15	43	101.50	3	101.33	101.50	40	31,685	0.13%
2022/11/14	14.1	100.21	57	100.04	101.50	-42.9	31,198	-0.14%
2022/11/11	21.9	100.71	3	100.50	100.00	18.9	30,512	0.06%
2022/11/10	9.2	100.62	3	100.50	100.50	6.2	29,543	0.02%
2022/11/09	5.2	101.42	3	101.50	102.50	2.2	29,373	0.01%
2022/11/08	8.2	100.32	4	100.13	100.00	4.2	29,190	0.01%
2022/11/07	9.1	100.44	1	100.50	100.00	8.1	29,498	0.03%
2022/11/04	27.1	100.04	3	100.17	100.50	24.1	29,858	0.08%
2022/11/03	5.3	101.12	5	100.70	101.00	0.3	29,990	0.00%
2022/11/02	2	101.50	6	101.50	102.00	-4	29,765	-0.01%
2022/11/01	31.4	101.42	1	101.50	101.50	30.4	29,668	0.10%
2022/10/31	3	102.00	2	102.75	102.50	1	29,304	0.00%
2022/10/28	0	0.00	2	104.00	104.00	-2	29,222	-0.01%
2022/10/27	0	0.00	2	104.25	104.00	-2	29,368	-0.01%
2022/10/26	1	103.50	14	103.82	104.00	-13	29,519	-0.04%
2022/10/25	7	102.29	0	0.00	103.50	7	29,293	0.02%
2022/10/24	6	103.75	5	103.00	103.00	1	29,045	0.00%
2022/10/21	10.2	102.46	4	103.25	103.50	6.2	28,923	0.02%
2022/10/20	9.1	101.51	1	102.50	102.50	8.1	29,034	0.03%
2022/10/19	2	103.25	1	103.00	103.00	1	28,453	0.00%
2022/10/18	61	103.61	1	103.50	103.50	60	28,204	0.21%
2022/10/17	3.4	104.56	7	105.00	105.00	-3.6	28,041	-0.01%
2022/10/14	0.1	105.00	3	105.00	105.00	-3	27,956	-0.01%
2022/10/13	2	103.25	1	103.00	103.50	1	28,122	0.00%
2022/10/12	60.7	103.56	0	0.00	103.00	60.7	27,974	0.22%
2022/10/11	15.2	104.54	0	0.00	104.00	15.2	27,628	0.06%
2022/10/07	0.1	107.50	1	107.50	107.50	-0.9	27,413	0.00%
2022/10/06	10.5	107.02	62.7	107.09	107.50	-52.2	27,815	-0.19%
2022/10/05	14.3	105.95	75.1	106.71	107.00	-60.8	27,893	-0.22%
2022/10/04	12	102.42	0	0.00	102.50	12	27,455	0.04%
2022/10/03	2.3	101.07	1	101.00	101.00	1.3	27,474	0.00%
2022/09/30	4.2	101.06	4.8	100.89	102.00	-0.6	27,695	0.00%
2022/09/29	5.5	101.14	1	101.50	101.50	4.5	27,913	0.02%
2022/09/28	112.2	101.46	4.1	101.02	100.50	108.1	28,002	0.39%	大買/鉅額交易
2022/09/27	2.3	103.11	0	104.00	103.50	2.2	27,942	0.01%
2022/09/26	9.4	104.47	1.1	104.91	104.00	8.3	28,760	0.03%
2022/09/23	7	106.86	0	0.00	106.50	7	29,122	0.02%
2022/09/22	2	106.50	14	106.61	107.00	-12	29,606	-0.04%
2022/09/21	1.5	107.67	0	0.00	107.00	1.5	29,763	0.01%
2022/09/20	1	107.50	2	107.75	108.50	-1	29,793	0.00%
2022/09/19	0	0.00	0	107.00	107.00	0	29,797	0.00%
2022/09/16	7	107.21	1	107.50	107.50	6	30,004	0.02%
2022/09/15	1	108.00	0	0.00	108.00	1	30,148	0.00%
2022/09/14	3.3	107.71	0	0.00	107.50	3.3	30,383	0.01%
2022/09/13	2	109.75	2	109.25	110.00	0	30,584	0.00%
2022/09/12	0	0.00	0.1	108.50	108.50	-0.1	30,594	0.00%
2022/09/08	2	106.50	0	0.00	107.00	2	31,113	0.01%
2022/09/07	4.5	106.72	0	0.00	106.00	4.5	31,387	0.01%
2022/09/06	4	108.00	0.2	108.00	108.50	3.8	31,270	0.01%
2022/09/05	1	108.00	1	108.00	108.00	0	31,528	0.00%
2022/09/02	0.2	108.00	0.1	107.50	107.50	0.1	31,931	0.00%
2022/09/01	11.2	107.46	0.1	108.00	107.50	11.1	32,046	0.03%
2022/08/31	0	0.00	2.1	108.98	109.00	-2.1	31,915	-0.01%
2022/08/30	5	109.00	0.1	108.50	108.50	4.9	31,741	0.02%
2022/08/29	8.1	108.07	1	108.00	108.00	7.1	32,006	0.02%
2022/08/26	1	110.00	4.1	109.76	110.50	-3.1	32,155	-0.01%
2022/08/25	4	109.63	4.7	109.71	109.50	-0.7	32,478	0.00%
2022/08/24	3.4	109.35	2	109.50	109.50	1.4	33,426	0.00%
2022/08/23	6.4	110.39	4	110.00	110.00	2.4	34,509	0.01%
2022/08/22	1.1	110.02	1	110.00	111.00	0.1	34,940	0.00%
2022/08/19	1.1	111.50	1	111.50	111.00	0.1	35,525	0.00%
2022/08/18	2.1	111.76	1	111.00	112.00	1.1	35,898	0.00%
2022/08/17	2	111.25	7.1	112.50	112.50	-5.1	36,728	-0.01%
2022/08/16	1.2	110.58	6	110.83	111.00	-4.8	36,840	-0.01%
2022/08/15	1.1	112.02	16	112.28	112.00	-15	36,930	-0.04%
2022/08/12	3.2	113.00	26	113.38	112.50	-22.8	37,208	-0.06%
2022/08/11	2	112.00	21.5	112.14	113.00	-19.5	37,022	-0.05%
2022/08/10	0.5	110.30	16.3	109.75	110.00	-15.8	36,918	-0.04%
2022/08/09	0.3	108.00	2	108.50	109.00	-1.8	36,398	0.00%
2022/08/08	0	0.00	1	107.50	108.00	-1	36,343	0.00%
2022/08/05	12.2	108.49	1.1	108.23	108.00	11.1	36,295	0.03%
2022/08/04	2.2	107.77	0	0.00	108.00	2.2	36,249	0.01%
2022/08/03	4.1	107.04	11	107.23	108.50	-6.9	35,932	-0.02%
2022/08/02	7.4	107.52	8	107.75	108.00	-0.7	35,709	0.00%
2022/08/01	2	108.75	1	109.00	109.00	1	35,441	0.00%
2022/07/29	2	108.75	4	109.00	109.00	-2	35,652	-0.01%
2022/07/28	5	108.50	3	108.17	108.50	2	35,867	0.01%
2022/07/27	17	107.88	2	109.00	108.00	15	36,003	0.04%
2022/07/26	3	107.50	6	107.83	108.00	-3	35,778	-0.01%
2022/07/25	1	107.50	16	107.13	107.50	-15	35,635	-0.04%
2022/07/22	3	106.50	2.1	106.00	106.00	1	35,447	0.00%
2022/07/21	0	0.00	5.4	105.00	105.50	-5.4	35,462	-0.02%
2022/07/20	6.2	104.23	0	0.00	103.50	6.2	35,419	0.02%
2022/07/19	1	104.00	1	104.00	104.00	0	35,511	0.00%
2022/07/18	11	104.50	0	0.00	105.00	11	35,446	0.03%
2022/07/15	3	105.00	87	104.51	105.00	-84	35,469	-0.24%
2022/07/14	39	105.00	168	104.11	105.00	-129	35,384	-0.36%	大賣/鉅額交易
2022/07/13	152	103.00	2.2	103.23	102.50	149.8	34,910	0.43%	大買/鉅額交易
2022/07/12	4.7	100.29	3	100.17	100.50	1.7	34,569	0.00%
2022/07/11	12	101.42	0	0.00	101.00	12	34,330	0.03%
2022/07/08	0	0.00	1.5	102.16	102.00	-1.5	34,172	0.00%
2022/07/07	86.5	101.51	5	102.90	103.50	81.5	33,867	0.24%
2022/07/06	38.3	101.68	0.1	101.00	100.50	38.3	33,478	0.11%
2022/07/05	4.1	102.00	12	102.04	102.50	-7.9	33,199	-0.02%
2022/07/04	85.4	100.45	4	100.75	100.00	81.4	32,860	0.25%
2022/07/01	13.3	106.80	13.1	106.42	106.00	0.2	32,262	0.00%
2022/06/30	2.2	109.32	0	0.00	109.00	2.2	31,744	0.01%
2022/06/29	1.6	111.49	0	0.00	111.00	1.6	31,393	0.01%
2022/06/28	73	110.90	2	111.00	112.00	71	31,168	0.23%
2022/06/27	7	111.43	12	111.50	111.00	-5	31,040	-0.02%
2022/06/24	5	109.40	0	0.00	110.00	5	30,863	0.02%
2022/06/23	5	108.00	10	107.75	108.00	-5	30,701	-0.02%
2022/06/22	3	110.17	8	109.69	109.50	-5	30,281	-0.02%
2022/06/21	2	112.00	12.1	111.26	112.00	-10.1	30,597	-0.03%
2022/06/20	5.3	109.04	2.1	109.51	109.00	3.2	30,276	0.01%
2022/06/17	6.3	109.52	7	110.07	109.50	-0.8	30,071	0.00%
2022/06/16	1.1	112.02	103	112.50	111.50	-102	29,597	-0.34%	大賣/鉅額交易
2022/06/15	1	112.00	10	112.00	112.00	-9	30,439	-0.03%
2022/06/14	6.4	110.82	7	110.57	111.50	-0.7	30,755	0.00%
2022/06/13	7.2	111.51	13	111.62	111.50	-5.8	30,823	-0.02%
2022/06/10	2	114.55	2	114.50	114.00	-0.1	30,587	0.00%
2022/06/09	0.1	114.50	37	115.00	115.50	-36.9	30,617	-0.12%
2022/06/08	1	114.00	2	114.00	114.00	-1	30,518	0.00%
2022/06/07	30.2	114.23	8.1	113.93	113.50	22.1	30,625	0.07%
2022/06/06	1.2	114.08	19	114.71	115.50	-17.8	30,483	-0.06%
2022/06/02	7	115.14	5.3	115.31	114.00	1.7	30,890	0.01%
2022/06/01	4.6	114.50	14.5	114.96	114.50	-9.9	31,010	-0.03%
2022/05/31	52	112.98	36.1	111.65	113.00	15.9	30,133	0.05%
2022/05/30	1	110.50	13.2	109.92	110.50	-12.2	28,871	-0.04%
2022/05/27	0.1	110.00	6	110.42	110.00	-5.9	28,372	-0.02%
2022/05/26	2.1	109.48	6	109.75	109.00	-3.9	27,992	-0.01%
2022/05/25	1.8	109.50	11.3	109.72	109.50	-9.5	27,818	-0.03%
2022/05/24	4.2	108.12	7.2	108.43	108.00	-3	27,347	-0.01%
2022/05/23	0	0.00	5	107.90	108.00	-5	26,969	-0.02%
2022/05/20	4.1	107.39	10	108.25	107.00	-5.9	26,832	-0.02%
2022/05/19	0	0.00	7	106.64	107.50	-7	26,456	-0.03%
2022/05/18	14.1	106.53	14.2	106.57	107.00	-0.1	26,023	0.00%
2022/05/17	2	105.00	9	104.94	105.00	-7	25,518	-0.03%
2022/05/16	5.5	104.00	1	104.50	104.50	4.5	25,323	0.02%
2022/05/13	0	0.00	0.3	104.00	104.00	-0.3	25,172	0.00%
2022/05/12	4.5	102.62	2.2	102.50	102.00	2.3	25,217	0.01%
2022/05/11	1.3	103.12	0	0.00	103.00	1.3	25,124	0.01%
2022/05/10	31	103.03	0	0.00	104.00	31	25,133	0.12%
2022/05/09	20.1	104.00	1	103.00	104.00	19.1	25,217	0.08%
2022/05/06	2	103.00	1	103.50	104.00	1	25,527	0.00%
2022/05/05	0.1	105.00	1.8	104.78	104.50	-1.7	25,631	-0.01%
2022/05/04	0	0.00	2	103.75	104.00	-2	25,602	-0.01%
2022/05/03	1	102.50	0	0.00	102.50	1	25,586	0.00%
2022/04/29	2.1	101.86	3	101.67	102.00	-0.9	25,993	0.00%
2022/04/28	1	100.50	0	0.00	101.50	1	26,305	0.00%
2022/04/27	3.2	99.94	2	100.25	100.00	1.2	26,323	0.00%
2022/04/26	6.2	100.54	5	101.00	101.00	1.2	26,227	0.00%
2022/04/25	47.1	101.11	1	101.00	100.50	46.1	26,131	0.18%
2022/04/22	0.1	103.00	0	0.00	103.50	0.1	25,723	0.00%
2022/04/20	1.1	102.50	63	102.50	103.00	-61.9	26,106	-0.24%
2022/04/19	4.3	102.62	2	102.00	102.00	2.3	26,095	0.01%
2022/04/18	2	102.50	2	102.50	102.50	0	26,235	0.00%
2022/04/15	3	103.17	5	103.50	103.00	-2	26,622	-0.01%
2022/04/14	0.2	104.50	1	104.00	104.00	-0.8	27,070	0.00%
2022/04/13	1	103.50	1	103.50	104.00	0	27,740	0.00%
2022/04/12	1.6	102.81	90	102.02	102.00	-88.4	29,846	-0.30%
2022/04/11	17.5	102.73	0	0.00	102.00	17.5	29,853	0.06%
2022/04/08	9.5	102.84	0	0.00	103.00	9.5	29,736	0.03%
2022/04/07	8.1	103.69	0.1	103.50	103.00	8	29,605	0.03%
2022/04/06	6.8	104.88	490	105.00	105.00	-483.2	29,253	-1.65%	大賣/鉅額交易
2022/04/01	5	104.90	0	0.00	104.50	5	28,990	0.02%
2022/03/31	1	105.50	1	106.00	106.00	0	28,748	0.00%
2022/03/30	3.4	105.21	1	105.50	105.50	2.4	28,608	0.01%
2022/03/29	7	105.36	0.5	105.50	105.50	6.5	28,506	0.02%
2022/03/28	6.2	105.11	1,012	105.76	106.00	-1,005.8	28,443	-3.54%	大賣/鉅額交易
2022/03/25	6	106.42	3	106.33	106.00	3	28,332	0.01%
2022/03/24	47	107.41	10	106.60	106.50	37	28,289	0.13%
2022/03/23	1	104.50	4	105.00	105.50	-3	27,980	-0.01%
2022/03/22	5	104.00	1	104.00	104.00	4	28,224	0.01%
2022/03/21	6	105.42	1	106.00	104.50	5	28,256	0.02%
2022/03/18	6	104.83	11.3	105.16	106.00	-5.3	28,271	-0.02%
2022/03/17	1	103.00	7	103.93	104.00	-6	27,192	-0.02%
2022/03/16	3	100.83	0	0.00	101.50	3	26,806	0.01%
2022/03/15	10.3	101.35	2	101.50	101.00	8.3	26,458	0.03%
2022/03/14	37	102.53	0	0.00	102.50	37	26,525	0.14%
2022/03/11	0.6	103.50	0	0.00	103.50	0.6	26,516	0.00%
2022/03/10	1	103.50	5	103.10	103.00	-4	26,500	-0.02%
2022/03/09	13.3	101.89	1	101.50	101.50	12.3	26,385	0.05%
2022/03/08	9.7	101.28	3	101.17	101.50	6.7	26,349	0.03%
2022/03/07	5.3	103.09	2	103.00	102.50	3.3	25,720	0.01%
2022/03/04	1	104.00	7	104.57	105.00	-6	25,816	-0.02%
2022/03/03	14	104.89	1	104.50	104.50	13	25,972	0.05%
2022/03/02	0	0.00	6	104.08	104.50	-6	26,143	-0.02%
2022/03/01	11.1	104.55	2.2	104.72	104.50	8.9	26,204	0.03%
2022/02/25	41.5	103.07	17.8	103.02	103.00	23.7	26,220	0.09%
2022/02/24	11.2	103.23	7	102.93	102.50	4.2	26,098	0.02%
2022/02/23	10	104.75	1	105.00	105.00	9	25,606	0.04%
2022/02/22	1.1	104.50	0	0.00	104.50	1.1	25,709	0.00%
2022/02/21	2	105.50	1	105.50	106.00	1	25,784	0.00%
2022/02/18	1	105.50	0	0.00	105.50	1	25,924	0.00%
2022/02/17	1	105.50	10.1	106.00	106.00	-9.1	25,998	-0.03%
2022/02/16	0	0.00	2	105.25	105.50	-2	26,003	-0.01%
2022/02/14	8	104.13	2	103.50	104.00	6	26,310	0.02%
2022/02/11	3	105.00	10	105.50	106.00	-7	26,318	-0.03%
2022/02/10	3.1	106.48	0	0.00	106.50	3.1	26,440	0.01%
2022/02/09	2	106.00	5.3	106.00	106.50	-3.3	26,437	-0.01%
2022/02/08	1.4	104.43	5	104.80	105.50	-3.6	26,352	-0.01%
2022/01/26	7.6	102.24	4	102.00	102.00	3.6	25,471	0.01%
2022/01/25	6.1	102.75	7	102.79	103.00	-0.9	25,257	0.00%
2022/01/24	13	103.77	9	103.50	103.00	4	25,076	0.02%
2022/01/21	10	102.15	4.5	102.06	102.00	5.5	24,727	0.02%
2022/01/20	9.1	103.89	2	103.00	103.00	7.1	24,415	0.03%
2022/01/19	10	103.50	6	104.42	103.50	4	24,199	0.02%
2022/01/18	0.6	104.25	5.5	104.45	103.50	-4.9	24,100	-0.02%
2022/01/17	1	104.00	11	103.95	103.50	-10	24,204	-0.04%
2022/01/14	39.2	103.38	1	103.50	103.50	38.2	24,181	0.16%
2022/01/13	6	105.42	4	105.38	105.50	2	24,050	0.01%
2022/01/12	9	104.28	1	104.00	104.50	8	24,214	0.03%
2022/01/11	6	104.58	2.1	104.50	104.50	3.9	24,338	0.02%
2022/01/10	19	104.92	2	105.00	104.50	17	24,605	0.07%
2022/01/07	19	106.26	1	106.00	106.50	18	24,846	0.07%
2022/01/06	9.5	107.24	3	107.50	107.00	6.5	24,497	0.03%
2022/01/05	547.1	106.71	64.1	108.90	109.00	483.1	23,990	2.01%	大買/鉅額交易
2022/01/04	16.2	103.59	11	103.50	103.50	5.2	22,264	0.02%
2022/01/03	24.4	104.09	0	0.00	103.00	24.4	22,420	0.11%
2021/12/30	1.9	104.50	1.1	104.50	104.00	0.8	22,693	0.00%
2021/12/29	6	104.50	0	0.00	105.00	6	23,058	0.03%
2021/12/28	1	105.00	12	104.92	105.50	-11	23,528	-0.05%
2021/12/27	1	104.50	0	0.00	104.50	1	23,690	0.00%
2021/12/24	1	104.50	2	104.50	104.00	-1	24,112	0.00%
2021/12/23	5	103.50	0	0.00	104.00	5	24,295	0.02%
2021/12/22	6	103.58	0.3	103.50	103.50	5.7	24,599	0.02%
2021/12/21	5	103.50	3.6	104.08	104.50	1.4	24,777	0.01%
2021/12/20	3.1	103.02	3	103.17	103.00	0.1	24,788	0.00%
2021/12/17	1	103.50	0.1	104.00	103.50	0.9	24,743	0.00%
2021/12/16	17	103.79	1	103.50	103.50	16	24,530	0.07%
2021/12/15	1	104.50	1.1	105.00	105.00	-0.1	24,606	0.00%
2021/12/14	10	104.00	2	104.75	104.50	8	24,867	0.03%
2021/12/13	2	105.25	3	104.83	104.50	-1	24,882	0.00%
2021/12/10	3	105.00	6	105.00	105.00	-3	25,648	-0.01%
2021/12/09	0	0.00	3	105.67	106.00	-3	25,628	-0.01%
2021/12/08	3.1	106.02	1	106.99	105.00	2.1	25,632	0.01%
2021/12/07	7.1	105.87	0	0.00	106.00	7.1	25,267	0.03%
2021/12/06	1	105.50	2	106.50	106.50	-1	25,185	0.00%
2021/12/03	5	105.30	3	105.33	105.00	2	25,281	0.01%
2021/12/02	5.4	105.63	9	105.56	105.00	-3.6	25,365	-0.01%
2021/12/01	3	105.33	1	105.00	105.50	2	25,219	0.01%
2021/11/30	6.7	103.88	1	105.00	103.50	5.7	25,243	0.02%
2021/11/29	48.2	103.19	40	103.00	103.50	8.2	24,913	0.03%
2021/11/26	59.1	104.35	1.3	104.88	103.50	57.8	24,820	0.23%
2021/11/25	3	105.33	0	0.00	105.00	3	24,927	0.01%
2021/11/24	21	105.05	21	105.02	105.50	0	24,868	0.00%
2021/11/23	29	106.41	3	106.00	106.00	26	24,601	0.11%
2021/11/22	11.1	107.00	1.5	106.67	106.50	9.6	24,446	0.04%
2021/11/19	13.3	107.31	0	0.00	106.50	13.3	24,384	0.05%
2021/11/18	12	106.88	6	106.75	107.00	6	24,337	0.02%
2021/11/17	28	107.02	0	0.00	107.00	28	24,205	0.12%
2021/11/16	8	108.13	0	108.50	108.00	8	24,180	0.03%
2021/11/15	7.5	108.93	0.4	108.50	108.00	7.1	24,775	0.03%
2021/11/12	2	108.25	10	108.60	109.00	-8	24,877	-0.03%
2021/11/11	11	107.59	0	0.00	107.50	11	24,858	0.04%
2021/11/10	1.5	109.33	4.5	108.83	109.00	-3	25,126	-0.01%
2021/11/09	1.1	107.50	2	107.50	108.00	-0.9	25,521	0.00%
2021/11/08	25	107.06	2	107.00	107.50	23	25,431	0.09%
2021/11/05	1	108.00	0	0.00	109.00	1	25,877	0.00%
2021/11/04	1.1	108.00	4	108.13	108.00	-2.9	26,297	-0.01%
2021/11/03	2.2	108.00	0	0.00	107.50	2.2	26,495	0.01%
2021/11/02	44	107.99	0	0.00	107.50	44	26,978	0.16%
2021/11/01	2.3	107.00	1	107.00	106.50	1.3	26,974	0.00%
2021/10/29	2.1	107.50	18	107.00	107.00	-15.9	27,025	-0.06%
2021/10/28	1	108.50	5	108.00	108.50	-4	27,041	-0.01%
2021/10/27	0.1	108.00	0	0.00	108.00	0.1	27,205	0.00%
2021/10/26	0	0.00	5	108.70	109.00	-5	27,413	-0.02%
2021/10/25	23	108.87	3.6	108.28	108.00	19.4	27,459	0.07%
2021/10/22	1.2	107.50	2	107.00	107.50	-0.8	27,653	0.00%
2021/10/21	7	107.64	15	107.87	108.00	-8	27,868	-0.03%
2021/10/20	3.1	107.34	2	107.50	107.50	1.1	27,916	0.00%
2021/10/19	11.2	107.31	3.7	107.25	107.00	7.5	27,785	0.03%
2021/10/18	4	109.38	4	108.50	107.50	0	28,334	0.00%
2021/10/15	4	108.63	7.2	108.80	109.50	-3.2	28,682	-0.01%
2021/10/14	3	106.50	3.1	107.00	106.50	-0.1	28,303	0.00%
2021/10/13	5.1	105.50	5	105.70	105.50	0.1	28,537	0.00%
2021/10/12	7	105.29	0	0.00	105.00	7	28,786	0.02%
2021/10/08	1	107.49	5	107.60	108.00	-4	29,185	-0.01%
2021/10/07	10	106.40	10.7	105.93	107.00	-0.7	29,179	0.00%
2021/10/06	18.5	103.46	8	104.00	103.00	10.5	29,150	0.04%
2021/10/05	17	101.47	12	101.50	101.50	5	28,786	0.02%
2021/10/04	9.2	103.23	1	103.00	103.00	8.2	28,567	0.03%
2021/10/01	31.1	103.54	2	103.50	103.00	29.1	28,543	0.10%
2021/09/30	7.5	104.40	7	105.86	105.00	0.5	28,439	0.00%
2021/09/29	30.5	104.91	2	104.75	105.00	28.5	28,792	0.10%
2021/09/28	2	106.25	2	106.50	106.50	0	29,592	0.00%
2021/09/27	3	108.17	3	107.67	107.50	0	29,497	0.00%
2021/09/24	12	107.58	1	107.50	107.50	11	29,530	0.04%
2021/09/23	5	106.90	1	107.00	106.50	4	29,793	0.01%
2021/09/22	7.1	106.43	90.8	106.17	107.00	-83.8	29,774	-0.28%
2021/09/17	2	108.50	5	108.60	108.50	-3	29,528	-0.01%
2021/09/16	4	107.88	1	108.00	107.50	3	29,476	0.01%
2021/09/15	81	108.17	3	110.00	108.50	78	29,612	0.26%
2021/09/14	11	107.00	0	0.00	107.50	11	29,019	0.04%
2021/09/13	4.1	107.01	10	107.00	106.50	-6	29,065	-0.02%
2021/09/10	12	107.96	3	108.17	108.00	9	29,390	0.03%
2021/09/09	2	106.50	0	0.00	107.00	2	29,660	0.01%
2021/09/08	16.4	108.13	1.4	108.79	107.50	15	29,623	0.05%
2021/09/07	8	108.81	0	0.00	108.50	8	29,547	0.03%
2021/09/06	5	111.20	8	111.75	111.00	-3	29,553	-0.01%
2021/09/03	1	112.50	14	112.50	112.50	-13	29,849	-0.04%
2021/09/02	8.1	111.25	13.6	111.87	111.50	-5.5	29,768	-0.02%
2021/09/01	3	111.50	5	111.00	111.00	-2	29,654	-0.01%
2021/08/31	0	0.00	9.1	110.32	111.00	-9.1	29,587	-0.03%
2021/08/30	2	108.50	3	108.67	109.00	-1	29,418	0.00%
2021/08/27	0	0.00	3	108.00	108.00	-3	29,666	-0.01%
2021/08/26	5.2	107.99	0	0.00	107.50	5.2	29,835	0.02%
2021/08/25	1	109.00	0	0.00	108.50	1	30,168	0.00%
2021/08/24	1	108.50	11	108.68	109.00	-10	30,304	-0.03%
2021/08/23	6	106.42	6	106.67	107.50	0	30,576	0.00%
2021/08/20	4.5	104.28	7	105.43	104.50	-2.5	30,649	-0.01%
2021/08/19	42	103.51	2	103.25	103.00	40	31,163	0.13%
2021/08/18	6.1	105.59	10.2	105.30	107.00	-4.1	30,717	-0.01%
2021/08/17	3	106.50	1	107.00	106.50	2	31,031	0.01%
2021/08/16	17.1	106.89	0	0.00	107.50	17.1	31,124	0.05%
2021/08/13	18.3	109.28	7.3	109.50	109.00	11	31,441	0.03%
2021/08/12	3.2	109.47	0	0.00	109.00	3.2	31,378	0.01%
2021/08/11	12.2	106.47	15	107.50	109.00	-2.9	31,859	-0.01%
2021/08/10	23.5	109.50	3	109.67	108.50	20.5	32,440	0.06%
2021/08/09	7.3	111.45	4	111.88	112.00	3.3	33,341	0.01%
2021/08/06	4.3	112.51	3	112.67	112.50	1.3	33,684	0.00%
2021/08/05	4	111.50	7	111.71	112.00	-3	34,169	-0.01%
2021/08/04	2	112.00	2	111.75	112.00	0	36,329	0.00%
2021/08/03	0.3	111.96	2	112.25	111.50	-1.7	37,309	0.00%
2021/08/02	1	110.51	22	112.68	113.00	-21	37,640	-0.06%
2021/07/30	4	110.00	6	110.25	110.00	-2	38,246	-0.01%
2021/07/29	7	110.93	5	110.40	111.00	2	38,400	0.01%
2021/07/28	12	109.50	23	110.22	110.50	-11	39,142	-0.03%
2021/07/27	3.5	111.07	3	110.83	111.50	0.5	40,042	0.00%
2021/07/26	18.4	109.82	2	110.25	110.00	16.4	40,774	0.04%
2021/07/23	110.3	110.98	2	112.00	110.50	108.3	40,978	0.26%	大買/鉅額交易
2021/07/22	12	110.38	10	111.20	110.50	2	41,267	0.00%
2021/07/21	25	112.94	14	112.68	112.50	11	41,185	0.03%
2021/07/20	11.2	115.14	15	115.00	114.50	-3.8	40,817	-0.01%
2021/07/19	12	116.54	1	117.50	116.50	11	41,033	0.03%
2021/07/16	418	118.50	24.5	118.88	119.50	393.5	41,627	0.95%	大買/鉅額交易
2021/07/15	11	119.14	30.1	119.07	119.50	-19.1	41,646	-0.05%
2021/07/14	5	116.60	11	116.95	116.00	-6	41,038	-0.01%
2021/07/13	5.1	116.29	9	116.50	116.50	-3.9	41,122	-0.01%
2021/07/12	29	115.40	22.9	115.48	115.00	6.1	41,396	0.01%
2021/07/09	4.1	113.63	2	114.25	114.00	2.1	41,770	0.01%
2021/07/08	5	115.70	8.6	115.73	115.50	-3.6	42,184	-0.01%
2021/07/07	3	115.00	11	115.95	115.00	-8	42,614	-0.02%
2021/07/06	16	116.88	10	116.65	116.50	6	43,302	0.01%
2021/07/05	5.2	116.39	76.3	116.45	117.00	-71.1	43,911	-0.16%
2021/07/02	2	112.00	31	112.00	111.50	-29	43,223	-0.07%
2021/07/01	17	112.00	7	111.86	112.00	10	43,510	0.02%
2021/06/30	1.2	112.08	50	113.00	112.00	-48.8	43,940	-0.11%
2021/06/29	22	111.95	55.4	112.01	111.50	-33.4	45,039	-0.07%
2021/06/28	34	112.00	1	112.00	111.50	33	46,909	0.07%
2021/06/25	23	113.91	5	114.09	113.00	18	47,286	0.04%
2021/06/24	2	112.00	6.5	112.27	113.00	-4.5	47,379	-0.01%
2021/06/23	2.1	110.71	41.1	110.88	111.50	-39	47,741	-0.08%
2021/06/22	5.2	109.21	0	0.00	108.50	5.2	48,354	0.01%
2021/06/21	54.1	109.24	7	109.07	108.50	47.1	49,335	0.10%
2021/06/18	7.2	112.07	2	112.25	111.50	5.2	50,635	0.01%
2021/06/17	2.2	111.00	3	111.50	113.00	-0.9	51,947	0.00%
2021/06/16	22.1	111.95	1	112.00	111.50	21.1	54,351	0.04%
2021/06/15	9	112.94	5	112.70	113.00	4	56,251	0.01%
2021/06/11	5	113.50	15	113.30	113.50	-10	58,242	-0.02%
2021/06/10	2	111.25	0.3	111.00	110.50	1.7	59,189	0.00%
2021/06/09	2	110.00	3	109.67	109.50	-1	60,027	0.00%
2021/06/08	2.1	110.55	0	111.00	110.50	2.1	61,243	0.00%
2021/06/07	1.1	111.00	21	111.00	110.50	-19.9	62,197	-0.03%
2021/06/04	6	110.25	0	0.00	112.00	6	62,654	0.01%
2021/06/03	14	111.93	4.1	111.74	111.00	9.9	62,906	0.02%
2021/06/02	9.6	111.61	5	111.70	112.00	4.6	63,414	0.01%
2021/06/01	2	114.50	2	114.00	114.50	0	64,306	0.00%
2021/05/31	7	112.64	16	112.97	113.50	-9	65,255	-0.01%
2021/05/28	1	110.50	32	110.53	111.00	-31	66,126	-0.05%
2021/05/27	26	109.29	15	109.00	109.50	11	66,575	0.02%
2021/05/26	2	111.50	11.1	111.23	111.50	-9.1	67,559	-0.01%
2021/05/25	17.8	112.22	13	112.38	112.00	4.8	69,013	0.01%
2021/05/24	5	108.90	9	109.33	109.50	-4	69,079	-0.01%
2021/05/21	18.5	108.68	514.1	108.90	109.50	-495.6	69,408	-0.71%	大賣/鉅額交易
2021/05/20	35.2	105.47	37	105.96	106.00	-1.8	69,516	0.00%
2021/05/19	84	104.99	3	105.17	105.00	81	70,236	0.12%
2021/05/18	20.5	104.95	64.7	102.83	107.00	-44.2	70,231	-0.06%
2021/05/17	56	99.34	64.6	100.13	98.20	-8.6	70,387	-0.01%
2021/05/14	525	105.17	85.2	105.16	104.50	439.9	70,236	0.63%	大買/鉅額交易
2021/05/13	421.3	100.31	608	103.03	103.00	-186.7	70,571	-0.26%	大買/大賣/鉅額交易
2021/05/12	50.4	101.95	125.6	101.31	102.00	-75.2	70,334	-0.11%	大賣/
2021/05/11	90.6	108.24	24.2	107.71	107.00	66.4	69,233	0.10%
2021/05/10	145.5	113.91	13.1	113.81	113.00	132.4	69,994	0.19%	大買/鉅額交易
2021/05/07	275.5	114.97	270.9	115.50	117.50	4.6	72,312	0.01%	大買/大賣/
2021/05/06	4.3	112.02	5	111.80	112.50	-0.7	73,359	0.00%
2021/05/05	124.4	112.69	14	112.18	110.00	110.4	74,195	0.15%	大買/鉅額交易
2021/05/04	36.8	109.30	36	109.08	108.50	0.8	75,249	0.00%
2021/05/03	52.3	113.13	44.9	112.93	112.50	7.4	76,133	0.01%
2021/04/29	214.2	116.95	126	117.56	116.00	88.2	78,603	0.11%	大買/大賣/
2021/04/28	132.3	117.30	47	117.38	117.00	85.3	79,282	0.11%	大買/
2021/04/27	589.2	119.88	42	119.04	118.50	547.2	80,842	0.68%	大買/鉅額交易
2021/04/26	60.1	117.73	8	118.00	117.50	52.1	81,368	0.06%
2021/04/23	22.1	118.23	8	118.50	119.00	14.1	82,262	0.02%
2021/04/22	41.5	119.53	132	119.27	117.50	-90.5	84,441	-0.11%	大賣/
2021/04/21	34.3	120.14	52	120.49	120.00	-17.7	88,574	-0.02%
2021/04/20	40.5	121.70	7.2	121.58	122.00	33.4	89,305	0.04%
2021/04/19	16	121.92	52	122.12	121.50	-36	90,633	-0.04%
2021/04/16	16.2	123.06	17.4	123.06	123.50	-1.2	91,260	0.00%
2021/04/15	33.1	120.38	5	120.60	121.00	28.1	92,273	0.03%
2021/04/14	15.2	121.24	15.1	120.41	121.50	0.1	93,500	0.00%
2021/04/13	8	122.50	9.8	122.31	122.50	-1.8	96,281	0.00%
2021/04/12	35.2	121.14	19.2	119.94	120.50	16	99,322	0.02%
2021/04/09	41.5	120.87	52	122.01	120.00	-10.6	102,027	-0.01%
2021/04/08	53.1	122.65	9	122.50	122.50	44.1	101,224	0.04%
2021/04/07	4.1	123.50	3.1	123.03	123.50	1	101,243	0.00%
2021/04/06	9.2	123.05	9	123.17	122.50	0.2	101,439	0.00%
2021/04/01	58.3	123.21	65.4	121.79	121.50	-7.2	101,864	-0.01%
2021/03/31	78	124.57	15.4	124.27	124.00	62.6	102,143	0.06%
2021/03/30	4.1	129.37	6.3	129.23	129.50	-2.2	100,661	0.00%
2021/03/29	6.4	128.23	14.8	127.90	128.50	-8.4	100,823	-0.01%
2021/03/26	15.3	126.97	12.6	127.04	126.50	2.7	101,700	0.00%
2021/03/25	17.1	127.00	30.5	127.44	126.50	-13.5	101,299	-0.01%
2021/03/24	19.3	128.13	19	128.76	128.00	0.3	100,686	0.00%
2021/03/23	42.6	132.96	32.2	132.86	130.50	10.4	99,806	0.01%
2021/03/22	19.3	127.32	55.9	127.58	130.00	-36.6	98,701	-0.04%
2021/03/19	63	124.71	115	124.86	123.50	-52.1	97,546	-0.05%	大賣/
2021/03/18	19	129.95	62.2	129.80	129.50	-43.2	95,637	-0.05%
2021/03/17	46.8	126.11	92.3	125.85	126.00	-45.5	94,357	-0.05%
2021/03/16	14.2	122.20	540.8	122.49	123.00	-526.6	92,873	-0.57%	大賣/鉅額交易
2021/03/15	9	120.17	26.6	120.31	121.00	-17.6	92,452	-0.02%
2021/03/12	53.2	119.01	46.5	119.44	120.00	6.7	93,263	0.01%
2021/03/11	8	117.00	18.7	117.16	117.00	-10.7	94,385	-0.01%
2021/03/10	25.2	115.90	4.9	116.13	115.50	20.3	93,926	0.02%
2021/03/09	8	113.88	9.7	113.26	115.00	-1.7	93,640	0.00%
2021/03/08	16.4	115.06	68	114.91	113.50	-51.7	93,481	-0.06%
2021/03/05	230.4	113.59	79.1	113.09	115.00	151.3	92,985	0.16%	大買/鉅額交易
2021/03/04	33.2	113.44	3	114.50	114.50	30.2	92,545	0.03%
2021/03/03	13.1	113.92	31.8	114.17	115.50	-18.7	91,575	-0.02%
2021/03/02	23.5	114.21	35.1	113.10	112.00	-11.6	90,689	-0.01%
2021/02/26	36.5	112.90	45.1	114.40	112.00	-8.6	90,179	-0.01%
2021/02/25	224.2	115.48	37.6	115.27	116.50	186.6	88,553	0.21%	大買/鉅額交易
2021/02/24	117.7	112.05	9.4	112.22	110.50	108.2	87,097	0.12%	大買/鉅額交易
2021/02/23	17.5	111.23	7	110.57	111.50	10.5	86,598	0.01%
2021/02/22	61	112.07	10.1	112.45	111.00	50.9	86,137	0.06%
2021/02/19	22.7	110.33	15.1	110.10	110.00	7.6	85,645	0.01%
2021/02/18	26.1	113.54	84.4	113.67	113.00	-58.3	84,850	-0.07%
2021/02/17	38.7	114.17	8	113.69	114.00	30.7	84,908	0.04%
2021/02/05	90.2	115.11	19	116.02	113.50	71.2	83,928	0.08%
2021/02/04	19.4	113.93	24.1	114.52	114.00	-4.7	83,134	-0.01%
2021/02/03	12.2	116.42	43.1	117.50	116.50	-31	82,680	-0.04%
2021/02/02	5.1	116.20	11.2	116.21	116.50	-6.1	82,107	-0.01%
2021/02/01	98	110.36	48.1	110.62	113.00	50	81,389	0.06%
2021/01/29	47.7	114.44	221.1	115.63	111.50	-173.4	79,640	-0.22%	大賣/鉅額交易
2021/01/28	26.4	119.40	13.8	119.15	118.50	12.5	76,874	0.02%
2021/01/27	19.5	123.31	44.5	123.09	123.00	-25	75,136	-0.03%
2021/01/26	37.9	122.25	43.1	121.58	122.00	-5.2	73,916	-0.01%
2021/01/25	35.7	120.78	322.9	117.71	123.00	-287.1	72,070	-0.40%	大賣/鉅額交易
2021/01/22	41.4	120.38	118.2	120.23	121.50	-76.8	70,174	-0.11%	大賣/
2021/01/21	325.8	116.33	34.9	116.42	117.00	290.9	67,021	0.43%	大買/鉅額交易
2021/01/20	90.9	116.27	58.3	115.37	114.50	32.6	66,129	0.05%
2021/01/19	37.3	115.40	39.8	115.33	115.00	-2.5	64,197	0.00%
2021/01/18	44.9	112.95	277.2	113.49	114.00	-232.3	63,005	-0.37%	大賣/鉅額交易
2021/01/15	51.9	115.42	102	116.69	115.50	-50.1	61,737	-0.08%	大賣/
2021/01/14	101.6	112.68	159.7	113.16	116.00	-58.1	59,302	-0.10%	大買/大賣/
2021/01/13	244.5	105.61	39.1	105.72	106.50	205.4	54,542	0.38%	大買/鉅額交易
2021/01/12	29.8	104.03	20.5	103.80	104.00	9.3	53,983	0.02%
2021/01/11	15.1	107.26	14.5	107.41	107.50	0.7	53,647	0.00%
2021/01/08	68.1	107.97	23.1	108.02	108.00	45	53,291	0.08%
2021/01/07	74.1	106.81	113.6	106.82	107.00	-39.5	51,832	-0.08%	大賣/
2021/01/06	328.1	106.80	151.4	105.87	105.00	176.7	50,561	0.35%	大買/大賣/鉅額交易
2021/01/05	122.7	103.15	291.4	102.74	104.00	-168.7	47,274	-0.36%	大買/大賣/鉅額交易
2021/01/04	83.5	96.41	157.5	96.97	99.90	-74	44,037	-0.17%	大賣/
2020/12/31	7	91.69	23.6	91.85	92.00	-16.6	40,427	-0.04%
2020/12/30	10	91.12	11	90.96	91.60	-1	40,179	0.00%
2020/12/29	15.1	90.86	8	91.00	90.40	7.1	39,796	0.02%
2020/12/28	35.5	92.37	28.2	92.07	91.80	7.3	39,355	0.02%
2020/12/25	294	91.51	91.9	91.61	91.80	202.2	38,556	0.52%	大買/鉅額交易
2020/12/24	22.1	89.43	5	89.50	89.60	17.1	37,188	0.05%
2020/12/23	17	89.04	54.8	88.88	88.80	-37.8	37,032	-0.10%
2020/12/22	53.3	88.42	61.3	89.56	87.70	-8	36,732	-0.02%
2020/12/21	4.1	88.02	14.1	87.96	88.00	-10	36,124	-0.03%
2020/12/18	0.2	87.75	15	87.90	87.70	-14.8	35,941	-0.04%
2020/12/17	2	87.70	0.8	87.80	87.80	1.2	35,866	0.00%
2020/12/16	2.1	87.70	14	87.90	88.20	-12	35,716	-0.03%
2020/12/15	12.2	87.19	16	86.96	87.10	-3.9	35,463	-0.01%
2020/12/14	8.4	88.35	27	88.56	87.70	-18.6	35,162	-0.05%
2020/12/11	19.2	87.53	23	87.12	87.60	-3.9	34,666	-0.01%
2020/12/10	9.5	87.98	6	87.85	87.70	3.5	33,930	0.01%
2020/12/09	10	88.60	38.1	88.66	89.00	-28.1	33,480	-0.08%
2020/12/08	74.7	88.41	45.2	88.31	87.60	29.5	32,621	0.09%
2020/12/07	57	85.72	58	86.42	87.90	-1	31,140	0.00%
2020/12/04	13	83.15	52.4	83.05	82.90	-39.4	28,798	-0.14%
2020/12/03	27	82.04	1	82.10	82.00	26	28,368	0.09%
2020/12/02	4	82.50	1	82.70	82.70	3	28,204	0.01%
2020/12/01	2	82.60	12.6	82.49	82.90	-10.6	28,227	-0.04%
2020/11/30	13.1	82.16	0	0.00	82.30	13.1	28,504	0.05%
2020/11/27	0	82.60	8	82.63	82.60	-8	27,917	-0.03%
2020/11/26	1	82.70	73	82.78	83.00	-72	27,869	-0.26%
2020/11/25	9	82.11	9	81.97	82.00	0	27,823	0.00%
2020/11/24	69.8	82.26	0	0.00	82.00	69.8	27,853	0.25%
2020/11/23	2	82.75	23	82.90	82.90	-21	27,877	-0.08%
2020/11/20	24.4	82.40	11	82.27	82.50	13.4	27,738	0.05%
2020/11/19	1	82.60	13.4	82.73	82.90	-12.4	27,618	-0.04%
2020/11/18	8.5	83.00	14	83.16	83.20	-5.6	27,595	-0.02%
2020/11/17	13	83.02	26	82.65	83.00	-13	27,491	-0.05%
2020/11/16	12.2	82.50	18.1	82.52	82.60	-5.9	27,885	-0.02%
2020/11/13	6	81.23	5	81.74	81.40	1	27,577	0.00%
2020/11/12	1	81.50	23.2	81.52	81.90	-22.2	27,494	-0.08%
2020/11/11	4	81.33	49	81.48	81.60	-45	27,213	-0.17%
2020/11/10	4	80.95	17.1	80.96	80.80	-13.1	27,174	-0.05%
2020/11/09	13	80.97	16.2	81.01	81.20	-3.2	28,235	-0.01%
2020/11/06	0	0.00	37	79.54	79.70	-37	28,321	-0.13%
2020/11/05	20	78.60	33.1	78.96	79.00	-13.1	28,488	-0.05%
2020/11/04	7	78.66	20	79.13	78.80	-13	29,073	-0.04%
2020/11/03	8	78.41	10	78.50	78.30	-2	29,122	-0.01%
2020/11/02	11.2	77.73	3	78.07	78.30	8.2	29,432	0.03%
2020/10/30	21	77.39	0	0.00	77.50	21	29,600	0.07%
2020/10/29	36	77.69	79	77.82	78.00	-43	29,550	-0.15%
2020/10/28	44.2	78.58	5	78.96	78.30	39.2	30,059	0.13%
2020/10/27	6	79.62	4	79.80	80.00	2	30,234	0.01%
2020/10/26	3.2	80.58	3	80.23	80.20	0.2	30,632	0.00%
2020/10/23	6	80.72	2	80.85	80.70	4	31,049	0.01%
2020/10/22	0.1	80.60	24	80.58	80.80	-23.9	32,073	-0.07%
2020/10/21	2	80.40	8	80.61	80.40	-6	32,779	-0.02%
2020/10/20	30	81.50	23	81.49	81.40	7	33,058	0.02%
2020/10/19	15	81.13	48.8	80.97	81.30	-33.8	33,610	-0.10%
2020/10/16	17.4	79.05	38	79.36	78.60	-20.6	33,408	-0.06%
2020/10/15	1	78.10	4	78.03	78.10	-3	33,847	-0.01%
2020/10/14	23	78.29	0	0.00	78.00	23	34,602	0.07%
2020/10/13	1.1	78.35	7	78.50	78.90	-5.9	34,800	-0.02%
2020/10/12	41	78.67	9	78.62	78.70	32	35,259	0.09%
2020/10/08	11	77.69	4	77.80	78.00	7	35,425	0.02%
2020/10/07	7	77.41	25	77.40	77.40	-18	35,744	-0.05%
2020/10/06	16.1	77.97	3	77.90	77.80	13.1	36,066	0.04%
2020/10/05	0	0.00	9	78.02	77.70	-9	36,653	-0.02%
2020/09/30	2.4	77.77	11	77.67	77.40	-8.6	37,159	-0.02%
2020/09/29	6	77.30	19	78.08	77.00	-13	37,455	-0.03%
2020/09/28	7	76.64	19	76.45	76.90	-12	37,793	-0.03%
2020/09/25	39.2	74.91	5	74.48	74.30	34.2	38,001	0.09%
2020/09/24	54.4	75.23	146.2	75.52	75.00	-91.9	38,076	-0.24%	大賣/
2020/09/23	15	76.95	0	0.00	76.70	15	37,687	0.04%
2020/09/22	3	76.97	3	76.73	76.80	0	38,132	0.00%
2020/09/21	14.5	77.69	3	77.60	77.40	11.5	38,706	0.03%
2020/09/18	5	77.86	5	77.80	77.60	0	40,000	0.00%
2020/09/17	18	78.24	1	78.30	78.10	17	40,947	0.04%
2020/09/16	7	78.84	6	78.87	78.80	1	41,362	0.00%
2020/09/15	6	79.05	9	79.06	79.10	-3	41,339	-0.01%
2020/09/14	6.1	79.06	34	79.19	79.40	-27.9	41,646	-0.07%
2020/09/11	10	78.38	2	78.40	78.50	8	41,491	0.02%
2020/09/10	17	78.45	23	78.50	78.50	-6	41,523	-0.01%
2020/09/09	6.2	77.05	102	77.31	77.90	-95.8	41,410	-0.23%	大賣/
2020/09/08	109	78.06	4	77.88	77.50	105	41,473	0.25%	大買/鉅額交易
2020/09/07	2	77.20	0	0.00	77.30	2	41,611	0.00%
2020/09/04	49	76.95	1	76.80	76.90	48	41,954	0.11%
2020/09/03	23	78.29	7.2	78.96	77.70	15.8	41,789	0.04%
2020/09/02	6.2	77.24	14	77.21	77.80	-7.8	41,734	-0.02%
2020/09/01	5	76.72	4	76.75	77.00	1	42,211	0.00%
2020/08/31	6	77.33	0.3	77.50	76.90	5.7	42,474	0.01%
2020/08/28	5	77.50	10.1	77.51	77.50	-5.1	42,692	-0.01%
2020/08/27	21	77.70	10	77.70	77.50	11	42,988	0.03%
2020/08/26	11	78.00	1.5	78.13	78.20	9.5	43,281	0.02%
2020/08/25	2	78.15	19	78.26	78.30	-17	43,441	-0.04%
2020/08/24	16	78.01	2	78.10	77.60	14	43,891	0.03%
2020/08/21	3	77.97	11.4	78.20	78.20	-8.4	43,964	-0.02%
2020/08/20	50	77.48	4.8	77.54	77.10	45.2	43,929	0.10%
2020/08/19	5	79.98	24	80.18	79.30	-19	43,368	-0.04%
2020/08/18	12	79.75	6.5	79.75	79.80	5.5	43,283	0.01%
2020/08/17	3.3	80.11	0	0.00	80.20	3.3	43,604	0.01%
2020/08/14	2.2	80.03	5	80.24	80.40	-2.8	43,618	-0.01%
2020/08/13	53	79.97	6	81.13	79.50	47	43,559	0.11%
2020/08/12	5	80.24	9.5	81.03	81.40	-4.5	42,948	-0.01%
2020/08/11	5	80.38	1.5	80.00	79.80	3.5	43,139	0.01%
2020/08/10	21	80.09	72	80.39	80.50	-51	43,407	-0.12%
2020/08/07	5	78.44	3	79.10	78.30	2	43,275	0.00%
2020/08/06	14.4	79.16	23	79.02	79.00	-8.6	43,625	-0.02%
2020/08/05	31	78.18	19.6	78.11	77.90	11.4	43,829	0.03%
2020/08/04	4	77.78	6.9	78.00	78.10	-2.9	44,340	-0.01%
2020/08/03	32.5	77.82	11	77.61	77.10	21.5	44,597	0.05%
2020/07/31	12	79.10	10	79.19	78.40	2	44,108	0.00%
2020/07/30	30	77.92	10	78.35	78.00	20	43,832	0.05%
2020/07/29	30	78.39	2	78.35	78.00	28	43,666	0.06%
2020/07/28	30	79.68	51	80.92	78.40	-21	43,848	-0.05%
2020/07/27	57.1	78.42	4	79.15	78.00	53.1	43,342	0.12%
2020/07/24	24	80.94	15	80.55	80.00	9	42,760	0.02%
2020/07/23	44.2	81.83	19	81.78	82.10	25.2	42,348	0.06%
2020/07/22	46	85.53	42.5	85.51	85.90	3.5	41,517	0.01%
2020/07/21	33.2	85.38	19	85.76	85.30	14.2	40,594	0.03%
2020/07/20	43	86.08	19	86.27	86.80	24	39,798	0.06%
2020/07/17	19	88.29	27	88.20	88.00	-8	39,066	-0.02%
2020/07/16	12	87.60	20	87.63	87.60	-8	39,095	-0.02%
2020/07/15	17	86.99	19	86.91	86.60	-2	38,790	-0.01%
2020/07/14	9	86.54	17	86.68	86.30	-8	39,163	-0.02%
2020/07/13	3	86.33	15	85.95	86.70	-12	39,298	-0.03%
2020/07/10	11	85.18	40	85.40	84.80	-29	39,392	-0.07%
2020/07/09	18	86.30	11	86.22	86.20	7	39,134	0.02%
2020/07/08	18.4	86.99	7	87.03	87.00	11.4	38,728	0.03%
2020/07/07	2	86.60	4	86.65	87.00	-2	38,430	-0.01%
2020/07/06	0	0.00	59.2	86.38	86.40	-59.2	38,484	-0.15%
2020/07/03	38	85.28	7	85.30	85.30	31	39,251	0.08%
2020/07/02	15	85.73	4	85.58	86.00	11	39,318	0.03%
2020/07/01	20	86.65	24	86.40	85.90	-4	39,567	-0.01%
2020/06/30	13	86.22	18	86.04	86.30	-5	39,234	-0.01%
2020/06/29	36	84.06	323	84.48	85.20	-287	38,911	-0.74%	大賣/鉅額交易
2020/06/24	321	83.07	162	81.73	83.50	159	37,861	0.42%	大買/大賣/鉅額交易
2020/06/23	18	79.92	8.8	80.08	80.20	9.2	37,387	0.02%
2020/06/22	1	78.70	2	78.65	78.90	-1	37,269	0.00%
2020/06/19	1	78.40	4	78.58	78.80	-3	37,883	-0.01%
2020/06/18	11	77.83	1	78.60	78.50	10	37,988	0.03%
2020/06/17	69	78.67	19	78.03	78.20	50	38,713	0.13%
2020/06/16	0	0.00	10	78.15	78.40	-10	40,122	-0.02%
2020/06/15	21	77.50	3	77.40	77.00	18	41,533	0.04%
2020/06/12	31	77.71	82	77.28	78.00	-51	42,349	-0.12%
2020/06/11	16	78.74	80	78.72	78.60	-64	42,992	-0.15%
2020/06/10	1	79.80	8	79.70	79.90	-7	43,388	-0.02%
2020/06/09	3	79.73	22	79.88	79.50	-19	44,767	-0.04%
2020/06/08	53	79.32	29	79.52	79.70	24	45,559	0.05%
2020/06/05	7	78.00	18	78.29	78.50	-11	45,175	-0.02%
2020/06/04	29	78.20	33	78.45	78.40	-4	45,232	-0.01%
2020/06/03	17	77.99	28	78.06	78.10	-11	45,254	-0.02%
2020/06/02	22	77.20	49	77.13	77.10	-27	45,186	-0.06%
2020/06/01	16	76.28	24.2	76.46	76.20	-8.2	45,106	-0.02%
2020/05/29	2	74.80	4	75.70	75.80	-2	45,158	0.00%
2020/05/28	27	75.74	3	75.60	75.30	24	44,994	0.05%
2020/05/27	35	75.19	16	75.28	75.30	19	45,453	0.04%
2020/05/26	17	75.06	43	75.03	74.80	-26	45,969	-0.06%
2020/05/25	43	73.20	3	73.03	73.60	40	46,216	0.09%
2020/05/22	36	73.92	2	73.60	73.60	34	46,552	0.07%
2020/05/21	19.9	74.75	6	74.73	74.70	13.9	46,325	0.03%
2020/05/20	41.8	74.77	15	74.56	74.50	26.8	46,417	0.06%
2020/05/19	39.8	74.93	4	74.85	74.80	35.8	46,489	0.08%
2020/05/18	51	75.50	23	75.30	75.00	28	46,100	0.06%
2020/05/15	53.6	77.25	22	77.29	77.10	31.6	45,526	0.07%
2020/05/14	17	78.25	21	78.50	78.20	-4	45,023	-0.01%
2020/05/13	14.3	78.39	22.4	78.47	78.80	-8.2	44,680	-0.02%
2020/05/12	49	77.59	17	77.78	77.30	32	44,565	0.07%
2020/05/11	47	77.83	35	78.07	78.90	12	44,747	0.03%
2020/05/08	5	76.10	28.6	76.46	76.20	-23.6	44,242	-0.05%
2020/05/07	4	75.03	25	75.20	75.20	-21	44,308	-0.05%
2020/05/06	19	74.37	1	75.10	74.30	18	44,218	0.04%
2020/05/05	24	74.42	0	0.00	74.10	24	44,492	0.05%
2020/05/04	47.2	74.44	3	74.57	74.50	44.2	44,768	0.10%
2020/04/30	4	76.43	46	76.47	77.00	-42	44,694	-0.09%
2020/04/29	7.4	75.79	45	75.76	75.60	-37.6	44,975	-0.08%
2020/04/28	9	74.88	1	75.00	75.20	8	45,609	0.02%
2020/04/27	4.5	74.88	16	74.94	74.90	-11.5	47,798	-0.02%
2020/04/24	4	74.05	7	73.91	73.80	-3	47,910	-0.01%
2020/04/23	3	73.97	6	74.62	74.00	-3	48,896	-0.01%
2020/04/22	2	73.05	8	72.81	73.90	-6	48,768	-0.01%
2020/04/21	43	74.52	5	74.04	73.50	38	48,703	0.08%
2020/04/20	18	75.96	18	76.17	76.20	0	48,171	0.00%
2020/04/17	17	76.08	43	75.83	75.80	-26	48,024	-0.05%
2020/04/16	19	74.46	6.4	74.69	74.00	12.6	47,392	0.03%
2020/04/15	19	74.31	4.3	74.59	74.10	14.8	47,157	0.03%
2020/04/14	7	73.94	14	74.12	74.40	-7	47,387	-0.01%
2020/04/13	3	73.43	31	73.60	73.10	-28	47,485	-0.06%
2020/04/10	26	73.68	13	73.65	73.90	13	47,506	0.03%
2020/04/09	28.8	74.73	5	74.24	74.00	23.8	47,817	0.05%
2020/04/08	56	73.87	28	73.37	75.00	28	47,242	0.06%
2020/04/07	34	70.94	10	71.66	71.20	24	45,981	0.05%
2020/04/06	8	69.71	15	69.87	70.20	-7	45,466	-0.02%
2020/04/01	11	70.09	12.4	70.03	70.00	-1.4	44,975	0.00%
2020/03/31	14	70.16	1	70.20	69.90	13	44,733	0.03%
2020/03/30	15	69.63	2	69.50	70.00	13	44,283	0.03%
2020/03/27	62	71.21	10	70.50	70.10	52	43,919	0.12%
2020/03/26	8.5	71.01	7.8	70.84	71.00	0.7	43,204	0.00%
2020/03/25	19	71.47	14.6	72.04	71.40	4.4	43,208	0.01%
2020/03/24	6	69.92	16	70.16	69.40	-10	42,793	-0.02%
2020/03/23	29	67.77	7	68.14	67.50	22	43,074	0.05%
2020/03/20	19.5	70.01	36.7	69.33	70.80	-17.2	42,561	-0.04%
2020/03/19	28.8	67.90	13	67.30	66.30	15.8	41,412	0.04%
2020/03/18	30	70.47	9	70.82	70.00	21	40,185	0.05%
2020/03/17	19.5	71.10	13.8	71.62	70.60	5.7	39,472	0.01%
2020/03/16	29.2	72.06	5	71.82	71.10	24.2	38,858	0.06%
2020/03/13	55.4	70.95	17	72.12	74.60	38.4	38,007	0.10%
2020/03/12	54	75.42	7	76.53	74.70	47	36,846	0.13%
2020/03/11	10	79.43	5	78.60	78.60	5	35,761	0.01%
2020/03/10	12	79.03	13	79.38	79.40	-1	35,582	0.00%
2020/03/09	18	79.40	2	79.95	79.10	16	35,358	0.05%
2020/03/06	13.5	81.13	0	0.00	80.80	13.5	35,166	0.04%
2020/03/05	19	83.07	18	82.94	82.70	1	35,040	0.00%
2020/03/04	1.2	81.53	76	81.41	81.70	-74.8	35,049	-0.21%
2020/03/03	3	80.80	17	81.28	81.00	-14	34,888	-0.04%
2020/03/02	19	79.09	3	80.10	79.20	16	34,638	0.05%
2020/02/27	8	80.36	6.8	80.19	80.30	1.2	34,937	0.00%
2020/02/26	15	81.15	73	81.65	81.10	-58	34,982	-0.17%
2020/02/25	9	81.73	22	81.70	82.30	-13	34,763	-0.04%
2020/02/24	15.1	80.74	5	80.70	80.70	10.1	34,847	0.03%
2020/02/21	10	81.89	6.1	81.87	81.70	4	35,036	0.01%
2020/02/20	11	82.85	31	83.44	82.80	-20	36,338	-0.06%
2020/02/19	4.4	82.94	21	83.46	83.80	-16.6	36,346	-0.05%
2020/02/18	13	83.52	6	83.78	83.40	7	36,642	0.02%
2020/02/17	3	83.93	3.2	84.03	83.90	-0.2	37,750	0.00%
2020/02/14	2	84.80	5	84.84	84.90	-3	38,341	-0.01%
2020/02/13	5.2	85.69	5	85.28	84.70	0.2	39,439	0.00%
2020/02/12	16	84.18	31	84.58	85.50	-15	40,708	-0.04%
2020/02/11	1.2	82.73	20	82.80	82.90	-18.8	41,559	-0.05%
2020/02/10	7	80.90	32	80.07	82.00	-25	42,608	-0.06%
2020/02/07	5.2	82.94	5	83.44	82.90	0.2	43,602	0.00%
2020/02/06	8	83.01	15.4	82.98	83.60	-7.4	45,059	-0.02%
2020/02/05	25	82.38	21	82.29	82.20	4	46,922	0.01%
2020/02/04	3	83.00	14	83.36	82.20	-11	48,200	-0.02%
2020/02/03	14.6	79.97	39.6	80.28	82.20	-25.1	48,094	-0.05%
2020/01/31	16	83.70	12.4	83.90	83.20	3.6	47,505	0.01%
2020/01/30	65.1	83.94	52.2	84.72	83.10	12.9	47,070	0.03%
2020/01/20	1	92.50	8	92.60	92.30	-7	44,925	-0.02%
2020/01/17	4	91.83	67.4	91.90	92.30	-63.4	44,926	-0.14%
2020/01/16	5	89.80	0	0.00	90.00	5	44,307	0.01%
2020/01/15	0.2	89.60	14	90.14	89.90	-13.8	45,467	-0.03%
2020/01/14	0	0.00	5	89.94	90.00	-5	46,469	-0.01%
2020/01/13	5.1	89.20	7	89.26	89.60	-1.9	46,698	0.00%
2020/01/10	16	88.68	24.9	88.47	89.00	-8.9	47,630	-0.02%
2020/01/09	6	87.35	7.8	87.25	87.10	-1.8	48,452	0.00%
2020/01/08	51	87.05	14	87.65	86.50	37	48,573	0.08%
2020/01/07	25	88.94	18	89.24	89.10	7	48,302	0.01%
2020/01/06	17	90.61	1	90.70	90.50	16	48,395	0.03%
2020/01/03	34.2	91.61	7	91.41	91.60	27.2	48,271	0.06%
2020/01/02	2	91.10	19	90.84	90.80	-17	48,116	-0.04%
2019/12/31	6	90.92	14	90.91	90.80	-8	48,193	-0.02%
2019/12/30	1	90.90	1.1	91.19	90.90	-0.1	48,265	0.00%
2019/12/27	6	91.67	9	91.59	91.50	-3	48,462	-0.01%
2019/12/26	0.3	90.70	4	90.90	90.80	-3.7	48,560	-0.01%
2019/12/25	1	90.90	0.8	90.80	91.00	0.2	49,146	0.00%
2019/12/24	0	0.00	2.3	90.90	90.90	-2.3	49,384	0.00%
2019/12/23	1	90.80	0	0.00	91.50	1	49,552	0.00%
2019/12/20	9.2	91.82	10.9	91.29	91.10	-1.7	49,578	0.00%
2019/12/19	0	0.00	3	92.03	92.20	-3	49,260	-0.01%
2019/12/18	11	92.37	19	92.43	92.40	-8	48,958	-0.02%
2019/12/17	1	91.10	10	91.32	91.60	-9	48,539	-0.02%
2019/12/16	6	91.45	8	92.08	91.60	-2	48,561	0.00%
2019/12/13	1	91.10	10.6	91.35	91.00	-9.6	48,552	-0.02%
2019/12/12	4	91.55	12	91.84	91.00	-8	48,727	-0.02%
2019/12/11	0	0.00	31	91.12	91.30	-31	48,865	-0.06%
2019/12/10	4.2	90.29	3	90.27	90.30	1.2	49,354	0.00%
2019/12/09	7	90.89	31.2	91.49	91.00	-24.2	49,715	-0.05%
2019/12/06	1.4	90.14	15	90.29	90.50	-13.6	49,472	-0.03%
2019/12/05	2	89.90	8.6	90.27	89.90	-6.6	49,467	-0.01%
2019/12/04	7	88.91	15.6	88.79	89.50	-8.6	49,622	-0.02%
2019/12/03	4	89.75	23	89.90	90.00	-19	49,672	-0.04%
2019/12/02	27	88.29	21	88.50	88.60	6	49,485	0.01%
2019/11/29	44.4	89.11	4	89.78	88.50	40.4	49,213	0.08%
2019/11/28	4	90.40	7	90.41	89.80	-3	48,897	-0.01%
2019/11/27	2	90.05	102	90.00	90.60	-100	49,237	-0.20%	大賣/
2019/11/26	5	89.96	8	89.98	89.90	-3	49,243	-0.01%
2019/11/25	27	89.83	18.4	90.09	89.60	8.6	48,294	0.02%
2019/11/22	7	92.01	12	91.98	91.40	-5	47,978	-0.01%
2019/11/21	1	91.00	17.9	92.04	92.50	-16.9	47,972	-0.04%
2019/11/20	11	91.95	4	91.90	91.90	7	47,375	0.01%
2019/11/19	14	91.99	78.4	92.10	92.80	-64.4	47,024	-0.14%
2019/11/18	3	90.20	5	90.54	90.50	-2	45,679	0.00%
2019/11/15	2	90.00	15.8	90.12	90.10	-13.8	45,397	-0.03%
2019/11/14	11	89.96	28.2	90.17	89.30	-17.2	45,007	-0.04%
2019/11/13	30	89.72	14	89.81	89.70	16	44,081	0.04%
2019/11/12	9	89.89	26.4	90.20	91.00	-17.4	43,699	-0.04%
2019/11/11	31.5	88.20	37	88.12	87.90	-5.5	42,815	-0.01%
2019/11/08	41	92.04	32	91.99	90.90	9	41,247	0.02%
2019/11/07	6	90.43	82.7	90.36	90.80	-76.7	39,749	-0.19%
2019/11/06	21	90.07	48.1	90.21	90.40	-27.1	38,542	-0.07%
2019/11/05	11	89.81	54	89.64	90.00	-43	37,282	-0.12%
2019/11/04	19	87.75	43.8	88.13	89.00	-24.8	36,054	-0.07%
2019/11/01	17.2	83.50	358	83.14	84.80	-340.8	34,294	-0.99%	大賣/鉅額交易
2019/10/31	11.2	81.17	14.4	80.94	80.60	-3.2	33,093	-0.01%
2019/10/30	6	80.15	10	80.20	80.20	-4	32,959	-0.01%
2019/10/29	5	80.80	16	80.81	80.80	-11	32,835	-0.03%
2019/10/28	4	80.50	11	80.26	80.10	-7	32,576	-0.02%
2019/10/25	2	80.00	36	80.04	80.20	-34	32,470	-0.10%
2019/10/24	158.2	80.67	14	80.34	80.50	144.2	32,252	0.45%	大買/鉅額交易
2019/10/23	19.2	80.03	38	79.94	80.50	-18.8	32,630	-0.06%
2019/10/22	2	79.10	202	78.97	79.50	-200	32,364	-0.62%	大賣/鉅額交易
2019/10/21	15	77.05	33.2	76.83	77.60	-18.2	31,601	-0.06%
2019/10/18	33.3	77.93	47	77.54	76.90	-13.8	31,704	-0.04%
2019/10/17	5	76.48	51.5	76.08	77.20	-46.5	30,791	-0.15%
2019/10/16	5	75.00	16	74.95	75.00	-11	29,769	-0.04%
2019/10/15	10.3	74.78	50	74.88	74.70	-39.7	29,704	-0.13%
2019/10/14	21	74.39	15	74.39	74.50	6	30,027	0.02%
2019/10/09	3	73.23	4	73.43	72.90	-1	29,767	0.00%
2019/10/08	5.2	73.86	8.4	73.92	74.00	-3.2	29,894	-0.01%
2019/10/07	119	73.56	7	73.79	73.40	112	29,759	0.38%	大買/鉅額交易
2019/10/04	9.5	72.31	1	72.40	72.70	8.5	29,672	0.03%
2019/10/03	12	71.78	1	71.80	72.00	11	29,708	0.04%
2019/10/02	5	72.30	2.4	72.32	72.30	2.6	29,572	0.01%
2019/10/01	40	72.51	24	72.55	72.60	16	29,331	0.05%
2019/09/27	10	73.54	10	73.65	73.20	0	28,815	0.00%
2019/09/26	11	74.34	6	74.10	74.00	5	28,901	0.02%
2019/09/25	8	74.36	2	74.80	74.80	6	28,895	0.02%
2019/09/24	11	74.92	4	74.98	74.90	7	29,218	0.02%
2019/09/23	0	0.00	1	74.70	74.70	-1	29,240	0.00%
2019/09/20	8.3	74.08	3	74.20	74.50	5.3	29,577	0.02%
2019/09/19	28.9	74.12	6.8	73.83	73.50	22.1	29,314	0.08%
2019/09/18	13	74.41	4	74.53	74.40	9	29,144	0.03%
2019/09/17	12.5	74.62	1	74.70	74.60	11.5	29,059	0.04%
2019/09/16	55	75.97	40.8	75.32	76.00	14.2	29,303	0.05%
2019/09/12	60	75.73	30	75.45	76.00	30	29,068	0.10%
2019/09/11	7.6	74.70	7.6	74.96	74.50	0	28,869	0.00%
2019/09/10	9	74.00	3	74.10	74.10	6	28,884	0.02%
2019/09/09	10	75.27	15	74.85	74.70	-5	29,030	-0.02%
2019/09/06	19	75.33	15.4	75.19	75.00	3.6	29,372	0.01%
2019/09/05	4	74.55	9	74.82	74.90	-5	29,587	-0.02%
2019/09/04	7	74.16	0	0.00	74.30	7	29,815	0.02%
2019/09/03	15	73.93	0	0.00	73.60	15	29,905	0.05%
2019/09/02	4.2	74.07	2	74.25	74.00	2.2	30,251	0.01%
2019/08/30	13.3	73.21	43	73.66	74.20	-29.7	30,587	-0.10%
2019/08/29	2	72.10	0	0.00	71.90	2	30,724	0.01%
2019/08/28	3	72.03	17	72.19	72.40	-14	31,041	-0.05%
2019/08/27	19.6	72.21	1	72.20	72.20	18.6	31,307	0.06%
2019/08/26	9.2	71.89	24	71.83	72.00	-14.8	31,562	-0.05%
2019/08/23	2	73.35	2	73.45	73.30	0	31,812	0.00%
2019/08/22	4	73.80	3	73.83	73.90	1	32,267	0.00%
2019/08/21	14	73.58	12	73.50	73.50	2	34,158	0.01%
2019/08/20	4	72.40	2	72.50	72.40	2	34,127	0.01%
2019/08/19	3.4	72.48	2	72.50	72.40	1.4	34,491	0.00%
2019/08/16	10.2	71.71	1	71.50	72.00	9.2	35,197	0.03%
2019/08/15	1	71.70	3	71.60	71.60	-2	35,147	-0.01%
2019/08/14	5.2	73.23	0	0.00	72.60	5.2	35,268	0.01%
2019/08/13	5	72.98	6	73.03	72.90	-1	35,218	0.00%
2019/08/12	8	73.13	3	73.63	73.70	5	35,749	0.01%
2019/08/08	7	73.20	3	73.33	73.10	4	36,472	0.01%
2019/08/07	43	73.28	2	73.35	72.90	41	37,306	0.11%
2019/08/06	162.6	72.98	6	72.02	73.30	156.6	37,843	0.41%	大買/鉅額交易
2019/08/05	21.8	73.17	43	73.14	72.80	-21.2	37,786	-0.06%
2019/08/02	16	75.93	6	76.37	75.50	10	37,404	0.03%
2019/08/01	7	77.87	0	0.00	77.90	7	37,162	0.02%
2019/07/31	3	77.87	9	78.20	78.60	-6	37,041	-0.02%
2019/07/30	7	77.86	5	77.80	77.80	2	37,167	0.01%
2019/07/29	7	78.24	0	0.00	78.40	7	37,511	0.02%
2019/07/26	0	0.00	7	78.67	78.40	-7	37,626	-0.02%
2019/07/25	22	78.39	47	78.83	78.60	-25	37,671	-0.07%
2019/07/24	78	81.11	33	81.28	81.30	45	37,192	0.12%
2019/07/23	33	80.85	2	80.75	80.90	31	36,534	0.08%
2019/07/22	20	80.44	18	80.49	80.60	2	36,414	0.01%
2019/07/19	12	79.58	56	79.62	79.30	-44	36,308	-0.12%
2019/07/18	10	79.38	2	79.40	79.00	8	36,773	0.02%
2019/07/17	12	79.43	8	79.90	79.30	4	37,533	0.01%
2019/07/16	9	80.28	44	79.97	80.00	-35	37,702	-0.09%
2019/07/15	11	76.69	12	77.48	78.10	-1	38,121	0.00%
2019/07/12	22	77.69	15.3	77.67	77.60	6.7	40,175	0.02%
2019/07/11	10.4	78.22	3	78.57	78.20	7.4	41,245	0.02%
2019/07/10	5	77.90	11	78.01	77.90	-6	42,238	-0.01%
2019/07/09	16	78.34	0	0.00	77.90	16	43,101	0.04%
2019/07/08	6	78.60	2	78.90	79.00	4	43,727	0.01%
2019/07/04	7	77.69	25	77.90	77.70	-18	44,538	-0.04%
2019/07/03	7	77.81	50	77.52	77.50	-43	44,768	-0.10%
2019/07/02	4	79.05	1	78.90	79.10	3	45,091	0.01%
2019/07/01	7.2	79.05	26	79.30	79.40	-18.8	45,435	-0.04%
2019/06/28	20.2	77.64	3	77.77	77.40	17.2	46,469	0.04%
2019/06/27	10	77.25	14	77.47	77.40	-4	48,925	-0.01%
2019/06/26	0	0.00	20	76.50	76.30	-20	49,037	-0.04%
2019/06/25	17	77.29	10	77.03	76.40	7	48,862	0.01%
2019/06/24	7.2	76.50	4	77.00	77.10	3.2	48,644	0.01%
2019/06/21	6	77.87	19	77.22	76.80	-13	48,291	-0.03%
2019/06/20	32	77.42	8	77.56	77.70	24	47,665	0.05%
2019/06/19	1.2	76.68	12	76.96	77.20	-10.8	47,481	-0.02%
2019/06/18	29	75.77	27	76.76	75.90	2	46,966	0.00%
2019/06/17	29	75.89	22	76.11	76.40	7	46,586	0.02%
2019/06/14	5.2	75.04	16	74.86	75.10	-10.8	46,296	-0.02%
2019/06/13	38	73.94	26	73.91	74.20	12	45,938	0.03%
2019/06/12	22	72.73	10	73.23	73.70	12	45,892	0.03%
2019/06/11	3	72.30	13	72.48	72.40	-10	45,480	-0.02%
2019/06/10	14.2	72.08	18	72.06	72.10	-3.8	45,277	-0.01%
2019/06/06	4	71.10	1	71.10	71.10	3	44,971	0.01%
2019/06/05	26.4	71.75	3	72.47	71.00	23.4	44,606	0.05%
2019/06/04	15	72.38	3	72.67	71.80	12	44,249	0.03%
2019/06/03	3	72.60	16	72.94	73.40	-13	43,903	-0.03%
2019/05/31	78.2	74.23	10	74.55	73.90	68.2	43,607	0.16%
2019/05/30	46.2	72.73	26	73.12	73.40	20.2	42,989	0.05%
2019/05/29	14.8	70.85	14	71.41	72.20	0.8	42,844	0.00%
2019/05/28	21.2	71.41	10	71.30	71.20	11.2	42,521	0.03%
2019/05/27	17.2	71.49	0.8	71.80	71.40	16.4	40,574	0.04%
2019/05/24	34.4	71.63	2	71.80	71.40	32.4	40,541	0.08%
2019/05/23	11.1	71.85	3.2	71.52	71.50	7.9	40,262	0.02%
2019/05/22	12.6	74.37	2	74.35	74.00	10.6	39,723	0.03%
2019/05/21	19	74.94	7	74.96	75.00	12	39,988	0.03%
2019/05/20	15	75.41	7	75.06	75.00	8	39,825	0.02%
2019/05/17	4.4	75.37	7	75.57	74.70	-2.6	39,707	-0.01%
2019/05/16	12.2	77.35	3.6	77.02	75.90	8.6	39,278	0.02%
2019/05/15	17.6	77.92	7	77.89	77.80	10.6	38,512	0.03%
2019/05/14	8	79.35	12	79.33	79.70	-4	37,886	-0.01%
2019/05/13	8	81.64	6	82.27	81.20	2	37,563	0.01%
2019/05/10	9	84.73	1.1	85.35	83.70	7.9	37,575	0.02%
2019/05/09	5	84.94	0	0.00	84.30	5	37,560	0.01%
2019/05/08	2.2	85.67	31	86.00	85.90	-28.8	37,350	-0.08%
2019/05/07	1.9	86.71	30	86.82	86.60	-28.1	37,276	-0.08%
2019/05/06	69	85.44	14.3	85.38	84.90	54.7	37,269	0.15%
2019/05/03	6.2	87.58	12	87.23	88.20	-5.8	36,812	-0.02%
2019/05/02	1	86.60	32	86.69	86.90	-31	36,616	-0.08%
2019/04/30	8	86.85	1	87.90	86.90	7	36,365	0.02%
2019/04/29	14	88.06	13	87.86	87.80	1	36,026	0.00%
2019/04/26	10.4	87.02	4	87.10	87.40	6.4	35,703	0.02%
2019/04/25	20.5	86.60	26	86.73	86.80	-5.5	35,423	-0.02%
2019/04/24	7	87.16	43	86.75	86.90	-36	35,170	-0.10%
2019/04/23	77.2	87.90	159	87.66	88.30	-81.8	34,864	-0.23%	大賣/
2019/04/22	121.7	89.39	26.6	88.72	87.80	95.1	34,003	0.28%	大買/
2019/04/19	63.5	90.30	51.4	90.49	88.90	12.1	33,706	0.04%
2019/04/18	105.9	94.82	103.7	94.36	91.60	2.2	32,619	0.01%	大買/大賣/
2019/04/17	317.1	92.41	238	92.04	91.80	79.1	30,553	0.26%	大買/大賣/
2019/04/16	216.4	90.66	25.8	90.32	89.90	190.6	29,346	0.65%	大買/鉅額交易
2019/04/15	37.2	88.58	18.2	88.80	89.30	19	28,411	0.07%
2019/04/12	16	85.98	34.8	86.26	86.50	-18.8	27,828	-0.07%
2019/04/11	2	84.20	31.8	83.94	83.80	-29.8	27,456	-0.11%
2019/04/10	3.4	82.91	2	83.00	83.00	1.4	26,990	0.01%
2019/04/09	34.3	82.50	35	82.49	82.50	-0.7	26,686	0.00%
2019/04/08	8	82.60	1.8	82.39	82.40	6.2	26,501	0.02%
2019/04/03	25.4	81.27	7	81.36	81.90	18.4	25,825	0.07%
2019/04/02	30.1	82.12	34.2	82.21	82.00	-4.1	25,304	-0.02%
2019/04/01	20	78.59	145.4	79.16	80.80	-125.4	23,838	-0.53%	大賣/鉅額交易
2019/03/29	2.3	71.96	35	73.18	73.50	-32.7	21,133	-0.15%
2019/03/28	1.4	71.73	8	71.80	71.80	-6.6	21,058	-0.03%
2019/03/27	1	72.00	8	71.90	71.90	-7	21,359	-0.03%
2019/03/26	2	71.70	1	71.70	71.80	1	21,516	0.00%
2019/03/25	20.1	71.42	0	0.00	71.20	20.1	21,784	0.09%
2019/03/22	7	73.39	11.1	73.18	73.00	-4.1	21,732	-0.02%
2019/03/21	0	0.00	7	72.99	73.00	-7	21,996	-0.03%
2019/03/20	1.2	72.12	1	72.20	72.40	0.2	22,458	0.00%
2019/03/19	1	72.10	35	72.06	72.30	-34	23,024	-0.15%
2019/03/18	12	71.89	22	71.35	72.00	-10	23,226	-0.04%
2019/03/15	15.8	70.64	3	70.87	70.60	12.8	23,470	0.05%
2019/03/14	3.4	70.89	0	0.00	71.10	3.4	23,311	0.01%
2019/03/13	5	70.80	0	0.00	70.70	5	24,214	0.02%
2019/03/12	25.2	71.12	4.4	71.20	71.20	20.8	24,353	0.09%
2019/03/11	10.7	70.54	0	0.00	70.40	10.7	24,453	0.04%
2019/03/08	5.6	70.90	2	70.75	70.70	3.6	24,916	0.01%
2019/03/07	0	0.00	1	72.00	71.60	-1	25,765	0.00%
2019/03/06	0	0.00	2	72.25	72.50	-2	26,193	-0.01%
2019/03/05	14.2	71.63	1	71.90	71.90	13.2	26,787	0.05%
2019/03/04	19.4	71.91	0	0.00	72.20	19.4	26,928	0.07%
2019/02/27	9	72.72	0	0.00	72.70	9	26,754	0.03%
2019/02/26	3.5	72.93	5	73.50	72.80	-1.5	26,722	-0.01%
2019/02/25	1.8	73.34	17	73.14	73.40	-15.2	26,937	-0.06%
2019/02/22	14.7	73.32	0	0.00	73.50	14.7	27,267	0.05%
2019/02/21	10	73.38	13	73.56	73.80	-3	27,552	-0.01%
2019/02/20	4	73.08	9.6	73.10	73.20	-5.6	27,545	-0.02%
2019/02/19	3	71.93	4.8	71.92	72.00	-1.8	27,169	-0.01%
2019/02/18	12.3	71.37	6.1	71.43	71.00	6.2	27,351	0.02%
2019/02/15	4.2	70.55	4	70.68	70.30	0.2	27,533	0.00%
2019/02/14	2.9	71.67	11	71.92	71.40	-8.1	27,638	-0.03%
2019/02/13	13.8	72.12	10	72.29	72.00	3.8	27,733	0.01%
2019/02/12	3	71.63	17.2	71.68	72.00	-14.2	27,694	-0.05%
2019/02/11	3	70.10	0	0.00	69.90	3	27,543	0.01%
2019/01/30	1.1	70.00	0	0.00	70.00	1.1	27,311	0.00%
2019/01/29	27	70.13	11	69.95	69.90	16	27,329	0.06%
2019/01/28	4	70.80	13	70.80	70.80	-9	27,288	-0.03%
2019/01/25	7	70.43	14	70.69	70.70	-7	27,511	-0.03%
2019/01/24	1	69.70	0	0.00	70.00	1	27,455	0.00%
2019/01/23	15	69.98	0	0.00	69.70	15	27,740	0.05%
2019/01/22	1	70.50	3	70.63	70.70	-2	27,933	-0.01%
2019/01/21	0	0.00	1	71.00	71.20	-1	28,393	0.00%
2019/01/18	2	70.80	9	70.60	70.80	-7	29,728	-0.02%
2019/01/17	0.3	70.30	0	0.00	70.40	0.3	30,927	0.00%
2019/01/16	2.2	70.15	2	70.30	70.20	0.2	31,610	0.00%
2019/01/15	0.1	70.10	11	70.37	70.30	-10.9	31,959	-0.03%
2019/01/14	2	69.30	0	0.00	68.70	2	32,168	0.01%
2019/01/11	10	69.55	8	69.60	69.40	2	33,547	0.01%
2019/01/10	1	69.40	11	69.01	69.30	-10	33,515	-0.03%
2019/01/09	3	69.57	2	69.75	69.90	1	33,515	0.00%
2019/01/08	8	68.90	3	69.10	68.60	5	33,510	0.01%
2019/01/07	2.1	68.63	3.4	69.09	69.30	-1.3	33,710	0.00%
2019/01/04	24	67.45	113	67.84	67.60	-89	33,606	-0.26%	大賣/
2019/01/03	10.4	69.00	1	69.00	68.90	9.4	33,646	0.03%
2019/01/02	13.6	70.91	0	0.00	70.10	13.6	33,501	0.04%
2018/12/28	0	0.00	0.8	70.80	70.80	-0.8	33,856	0.00%
2018/12/27	0	0.00	11	71.49	70.80	-11	34,100	-0.03%
2018/12/26	0	0.00	4	70.75	70.20	-4	34,354	-0.01%
2018/12/25	2.8	70.20	1	70.30	70.70	1.8	34,538	0.01%
2018/12/24	0.2	71.10	8.3	71.06	71.40	-8.1	35,126	-0.02%
2018/12/21	81	70.81	17.2	70.56	71.40	63.8	35,779	0.18%
2018/12/20	0	0.00	5.2	71.65	71.50	-5.2	35,804	-0.01%
2018/12/19	2	71.10	4	71.70	71.80	-2	35,643	-0.01%
2018/12/18	5.3	70.47	2	70.55	70.80	3.3	35,873	0.01%
2018/12/17	6	72.07	4	71.40	71.10	2	36,093	0.01%
2018/12/14	13.4	71.60	1	71.60	71.50	12.4	36,528	0.03%
2018/12/13	21	72.23	33.6	72.88	73.00	-12.6	36,813	-0.03%
2018/12/12	6	71.47	27	70.84	71.20	-21	37,341	-0.06%
2018/12/11	12.6	68.57	21	69.13	68.40	-8.4	37,568	-0.02%
2018/12/10	28	67.85	5.2	68.30	67.70	22.8	37,759	0.06%
2018/12/07	13	69.37	6	69.12	69.10	7	37,568	0.02%
2018/12/06	47.2	69.73	0.8	69.80	69.00	46.4	37,365	0.12%
2018/12/05	1	71.80	2	72.10	71.60	-1	36,597	0.00%
2018/12/04	10.3	73.53	11.6	73.80	73.40	-1.3	36,922	0.00%
2018/12/03	9.1	74.02	19.8	73.84	74.00	-10.7	36,977	-0.03%
2018/11/30	9.8	72.51	6	73.45	71.90	3.8	36,598	0.01%
2018/11/29	14	73.15	20	73.34	72.40	-6	35,692	-0.02%
2018/11/28	23	72.35	63	72.53	73.10	-40	35,289	-0.11%
2018/11/27	1.8	70.67	1	70.60	70.70	0.8	34,839	0.00%
2018/11/26	24	70.84	14	70.89	71.00	10	34,800	0.03%
2018/11/23	23	70.11	12	70.08	70.00	11	34,663	0.03%
2018/11/22	38	70.32	23	69.81	69.50	15	34,653	0.04%
2018/11/21	20.7	69.61	8	70.10	70.60	12.7	34,466	0.04%
2018/11/20	14.3	71.47	12	71.10	71.00	2.3	34,147	0.01%
2018/11/19	12.1	73.44	5.4	73.36	73.40	6.7	33,901	0.02%
2018/11/16	13	74.36	3.2	74.31	74.30	9.8	34,199	0.03%
2018/11/15	4.2	72.80	0.2	74.60	74.50	4	35,037	0.01%
2018/11/14	9	73.56	1.8	73.47	73.30	7.2	34,998	0.02%
2018/11/13	9.8	74.46	10	74.38	74.40	-0.2	34,972	0.00%
2018/11/12	22.4	76.23	30	76.19	76.20	-7.6	34,899	-0.02%
2018/11/09	22.4	76.04	3	76.10	76.10	19.4	35,101	0.06%
2018/11/08	30.8	77.42	10	76.91	76.60	20.8	35,138	0.06%
2018/11/07	2.2	77.64	171.6	77.96	77.90	-169.4	35,022	-0.48%	大賣/鉅額交易
2018/11/06	13.8	77.83	0	0.00	77.30	13.8	35,016	0.04%
2018/11/05	3.7	80.03	3.6	80.11	80.00	0.1	35,081	0.00%
2018/11/02	1.2	79.92	14	79.86	81.00	-12.8	35,222	-0.04%
2018/11/01	6.3	79.84	4	79.80	79.90	2.3	35,105	0.01%
2018/10/31	13.9	78.32	5.4	78.65	78.80	8.5	35,267	0.02%
2018/10/30	20.9	76.20	18.1	75.75	76.40	2.8	35,030	0.01%
2018/10/29	6.4	76.38	6.6	76.38	75.50	-0.2	35,063	0.00%
2018/10/26	16.7	78.39	18.4	77.23	76.20	-1.7	35,074	0.00%
2018/10/17	38	69.82	32.9	69.84	68.10	5.1	34,592	0.01%
2018/10/16	15	70.09	19.3	70.19	70.40	-4.3	33,758	-0.01%
2018/10/15	6	70.65	32.7	70.56	70.50	-26.7	33,489	-0.08%
2018/10/12	11.5	70.97	3.1	70.40	71.90	8.4	33,508	0.03%
2018/10/11	42.1	70.44	25	71.67	70.10	17.1	33,512	0.05%
2018/10/09	30.1	75.71	10.2	75.66	75.30	19.9	32,293	0.06%
2018/10/08	3.4	75.51	22.8	75.61	75.50	-19.5	32,342	-0.06%
2018/10/05	33	75.74	2	76.25	75.60	31	32,631	0.10%
2018/10/04	35	76.57	18	76.41	76.20	17	32,542	0.05%
2018/10/03	1	77.70	12.4	77.77	77.80	-11.4	32,668	-0.03%
2018/10/02	13	78.99	1	79.60	78.10	12	32,896	0.04%
2018/10/01	4.1	80.07	19	79.96	79.90	-14.9	32,641	-0.05%
2018/09/28	15	78.97	42	79.06	79.20	-27	32,840	-0.08%
2018/09/27	6	77.90	3	77.70	78.70	3	32,499	0.01%
2018/09/26	1	77.30	7	77.40	77.30	-6	32,279	-0.02%
2018/09/25	2.1	75.72	5	76.12	76.10	-2.9	32,142	-0.01%
2018/09/21	19	75.40	7	75.73	75.80	12	32,370	0.04%
2018/09/20	4	75.70	1	75.70	75.60	3	32,265	0.01%
2018/09/19	4	76.08	3	76.30	76.40	1	32,294	0.00%
2018/09/18	23.1	76.18	11	76.83	75.80	12.1	32,335	0.04%
2018/09/17	2.2	77.64	3	77.80	77.80	-0.8	32,456	0.00%
2018/09/14	16	77.07	6	77.47	77.90	10	32,799	0.03%
2018/09/13	17	76.14	1	76.10	76.00	16	32,828	0.05%
2018/09/12	5	77.02	2	77.40	77.00	3	32,740	0.01%
2018/09/11	19	76.86	6	76.95	77.70	13	32,803	0.04%
2018/09/10	30.7	75.32	8	76.38	75.10	22.7	33,096	0.07%
2018/09/07	34.2	78.32	17	78.16	77.70	17.2	32,715	0.05%
2018/09/06	29	79.35	7	79.37	79.30	22	32,743	0.07%
2018/09/05	6	80.13	6	80.23	80.10	0	32,558	0.00%
2018/09/04	6	80.18	2	80.30	80.10	4	32,939	0.01%
2018/09/03	25.5	80.26	7.9	80.29	80.10	17.6	33,317	0.05%
2018/08/31	5	80.56	3	80.53	80.50	2	34,592	0.01%
2018/08/30	3	80.97	0	0.00	80.90	3	35,372	0.01%
2018/08/29	7	81.27	2	81.40	81.40	5	35,704	0.01%
2018/08/28	4	81.25	2	81.20	81.20	2	35,877	0.01%
2018/08/27	3	80.97	2	80.95	81.00	1	36,077	0.00%
2018/08/24	12	80.85	6.3	81.00	81.10	5.7	36,106	0.02%
2018/08/23	0	0.00	2	81.40	81.80	-2	37,143	-0.01%
2018/08/22	2	81.35	0	0.00	81.70	2	37,444	0.01%
2018/08/21	29.2	81.13	12	81.17	81.00	17.2	37,825	0.05%
2018/08/20	1	81.40	3	81.23	81.00	-2	38,555	-0.01%
2018/08/17	35.2	81.62	40	81.87	81.10	-4.8	39,047	-0.01%
2018/08/16	15	81.17	23	81.20	81.20	-8	39,033	-0.02%
2018/08/15	37	80.61	24	80.43	81.10	13	38,932	0.03%
2018/08/14	56	81.68	19	81.88	81.30	37	38,576	0.10%
2018/08/13	105	84.71	1	84.60	83.80	104	37,744	0.28%	大買/鉅額交易
2018/08/10	2.1	85.90	19	85.86	85.90	-17	37,559	-0.05%
2018/08/09	0	0.00	19	85.45	85.20	-19	37,496	-0.05%
2018/08/08	0	0.00	16	84.94	85.00	-16	37,984	-0.04%
2018/08/07	2	84.70	10	84.88	84.40	-8	38,653	-0.02%
2018/08/06	12.3	84.79	4	84.50	84.60	8.3	40,277	0.02%
2018/08/03	0	0.00	5	83.76	83.80	-5	40,685	-0.01%
2018/08/02	81.1	83.39	3	84.17	82.80	78.1	40,725	0.19%
2018/08/01	2	84.00	5.2	84.06	84.10	-3.2	40,747	-0.01%
2018/07/31	5	83.62	3.2	83.86	83.80	1.8	40,718	0.00%
2018/07/30	6	84.07	6	83.87	84.20	0	40,734	0.00%
2018/07/27	5	83.30	2	83.20	83.20	3	40,533	0.01%
2018/07/26	3	82.73	2	82.70	83.50	1	40,985	0.00%
2018/07/25	9	82.82	17	83.07	82.70	-8	41,156	-0.02%
2018/07/24	24	85.55	25	85.55	85.20	-1	41,023	0.00%
2018/07/23	12.2	85.09	6	85.25	85.50	6.2	40,405	0.02%
2018/07/20	14	85.09	3	84.83	85.30	11	40,448	0.03%
2018/07/19	0	0.00	63	84.90	85.20	-63	40,634	-0.16%
2018/07/18	14	83.94	48	84.03	84.10	-34	41,177	-0.08%
2018/07/17	2	83.10	7.2	83.23	82.90	-5.2	41,148	-0.01%
2018/07/16	0.1	83.00	5.3	83.09	82.80	-5.2	41,273	-0.01%
2018/07/13	7.5	82.53	11	82.44	82.90	-3.5	42,018	-0.01%
2018/07/12	17	81.32	3.1	81.31	81.20	13.9	42,639	0.03%
2018/07/11	8	81.24	10.4	81.31	81.60	-2.4	42,885	-0.01%
2018/07/10	5	80.46	0	0.00	80.50	5	42,680	0.01%
2018/07/09	0	0.00	5	81.00	80.80	-5	42,584	-0.01%
2018/07/06	37	80.60	5	80.60	80.50	32	42,830	0.07%
2018/07/05	4	81.18	5	81.14	81.20	-1	42,840	0.00%
2018/07/04	0.1	81.70	1	81.40	81.60	-0.9	43,143	0.00%
2018/07/03	24	80.90	5	80.90	80.70	19	43,802	0.04%
2018/07/02	28	81.70	3	82.27	81.00	25	44,386	0.06%
2018/06/29	6	81.22	4	82.10	83.20	2	44,722	0.00%
2018/06/28	9	80.67	22	80.88	80.50	-13	46,328	-0.03%
2018/06/27	15.1	81.09	5	81.06	80.90	10.1	46,430	0.02%
2018/06/26	16	80.53	3	81.00	81.00	13	46,386	0.03%
2018/06/25	32	81.78	1	81.80	81.50	31	46,072	0.07%
2018/06/22	13	82.18	90	82.10	82.30	-77	45,973	-0.17%
2018/06/21	29	82.99	6	83.20	82.70	23	45,954	0.05%
2018/06/20	21	82.48	4	82.38	83.00	17	46,402	0.04%
2018/06/19	81	83.16	3	83.20	83.00	78	46,024	0.17%
2018/06/15	49	84.82	2	84.60	85.00	47	45,391	0.10%
2018/06/14	41	85.96	0	0.00	85.50	41	44,934	0.09%
2018/06/13	4.9	87.70	2	87.55	87.80	2.9	44,377	0.01%
2018/06/12	20.1	87.62	4	87.80	87.70	16.1	45,087	0.04%
2018/06/11	9.3	87.83	9.3	87.70	87.40	0.1	45,024	0.00%
2018/06/08	46	89.72	20	89.81	88.30	26	45,184	0.06%
2018/06/07	18	90.04	50	90.19	91.20	-32	44,916	-0.07%
2018/06/06	3	88.70	31	88.67	89.10	-28	44,888	-0.06%
2018/06/05	5	88.04	4	87.98	88.10	1	45,553	0.00%
2018/06/04	1	87.50	12.2	87.72	87.80	-11.2	45,573	-0.02%
2018/06/01	3	86.43	3	86.47	86.60	0	45,724	0.00%
2018/05/31	9.1	86.79	47	87.20	85.70	-37.9	45,907	-0.08%
2018/05/30	7	87.54	11	87.53	87.40	-4	45,020	-0.01%
2018/05/29	21	88.14	30	88.24	87.60	-9	44,829	-0.02%
2018/05/28	41	88.36	26	88.48	88.80	15	44,821	0.03%
2018/05/25	18.8	85.84	19	85.84	86.50	-0.3	44,419	0.00%
2018/05/24	33.4	84.18	47	84.19	84.10	-13.6	44,188	-0.03%
2018/05/23	1	84.00	4	84.03	83.60	-3	44,702	-0.01%
2018/05/22	5	84.10	15	84.13	84.00	-10	45,124	-0.02%
2018/05/21	2	85.20	16	84.84	85.00	-14	45,700	-0.03%
2018/05/18	7	84.59	0	0.00	83.90	7	46,339	0.02%
2018/05/17	5.2	84.94	2	84.95	84.20	3.2	47,022	0.01%
2018/05/16	14	84.94	18	84.79	84.60	-4	47,215	-0.01%
2018/05/15	47	87.12	37	87.55	86.00	10	47,488	0.02%
2018/05/14	55	88.74	72.9	89.10	89.00	-17.9	48,662	-0.04%
2018/05/11	8	84.16	47	84.44	85.00	-39	47,388	-0.08%
2018/05/10	5	82.44	5	82.50	82.90	0	47,391	0.00%
2018/05/09	3	81.83	3	82.10	81.80	0	47,644	0.00%
2018/05/08	2	81.70	15	82.06	82.60	-13	48,053	-0.03%
2018/05/07	8	81.35	1	81.80	81.60	7	48,209	0.01%
2018/05/04	84	80.51	14	80.51	80.40	70	48,519	0.14%
2018/05/03	79.3	80.48	16	80.33	80.10	63.3	48,855	0.13%
2018/05/02	16	82.58	6	83.22	81.80	10	48,950	0.02%
2018/04/30	35	82.62	8	82.84	82.90	27	49,029	0.06%
2018/04/27	5	81.14	4	80.95	81.50	1	49,363	0.00%
2018/04/26	18	80.88	11	81.29	80.60	7	49,915	0.01%
2018/04/25	35.1	79.99	19	79.90	80.40	16.1	50,957	0.03%
2018/04/24	57.2	81.24	11	80.76	80.60	46.2	51,057	0.09%
2018/04/23	33.3	83.09	21	83.12	83.00	12.3	50,484	0.02%
2018/04/20	24.5	83.93	17.2	84.03	84.00	7.3	50,371	0.01%
2018/04/19	46	84.02	9	84.16	85.00	37	50,547	0.07%
2018/04/18	45.1	85.68	13	85.12	84.80	32.1	50,204	0.06%
2018/04/17	27	86.67	4	86.58	86.50	23	50,087	0.05%
2018/04/16	10.6	87.33	3	87.60	87.60	7.6	50,333	0.01%
2018/04/13	10	87.05	1	87.00	87.00	9	50,506	0.02%
2018/04/12	23.2	87.02	0	0.00	86.80	23.2	50,851	0.05%
2018/04/11	8	87.88	2	87.80	87.30	6	51,181	0.01%
2018/04/10	4.2	87.19	1	87.00	87.00	3.2	51,411	0.01%
2018/04/09	21	87.02	9	87.19	87.40	12	51,757	0.02%
2018/04/03	29.6	87.19	20.1	87.28	87.20	9.5	51,281	0.02%
2018/04/02	28.3	88.51	3	88.50	88.10	25.3	50,921	0.05%
2018/03/31	122	88.74	4.1	88.56	88.50	117.9	50,680	0.23%	大買/鉅額交易
2018/03/30	3	91.93	2.1	91.75	91.40	0.9	48,765	0.00%
2018/03/29	14	90.11	8	90.13	90.00	6	48,632	0.01%
2018/03/28	4	90.40	1	90.50	90.10	3	48,333	0.01%
2018/03/27	10	91.26	1.1	90.85	91.20	8.9	48,237	0.02%
2018/03/26	23.4	89.98	7	89.86	90.20	16.4	48,082	0.03%
2018/03/23	67	91.07	6	91.02	90.40	61	48,202	0.13%
2018/03/22	4	92.93	0	0.00	92.80	4	48,376	0.01%
2018/03/21	6	92.50	2	92.50	92.40	4	48,263	0.01%
2018/03/20	9.1	92.50	0	0.00	92.60	9.1	48,615	0.02%
2018/03/19	8.1	92.77	7	93.00	92.90	1.1	48,662	0.00%
2018/03/16	11	93.16	28	93.64	92.80	-17	48,767	-0.03%
2018/03/15	6	93.78	8	93.73	93.40	-2	48,424	0.00%
2018/03/14	26	93.67	18	93.61	93.30	8	48,939	0.02%
2018/03/13	19.1	95.68	37	95.58	95.20	-17.9	48,868	-0.04%
2018/03/12	12	93.87	42	93.84	94.30	-30	48,136	-0.06%
2018/03/09	65.2	91.52	64.2	91.70	91.90	1.1	48,311	0.00%
2018/03/08	17.5	89.15	5	89.46	89.40	12.5	48,434	0.03%
2018/03/07	22	89.49	16	89.41	88.50	6	48,600	0.01%
2018/03/06	15	88.31	4	88.13	88.20	11	49,225	0.02%
2018/03/05	22.3	87.20	14	87.44	87.00	8.3	49,994	0.02%
2018/03/02	10.6	87.32	11.3	87.35	87.80	-0.7	49,680	0.00%
2018/03/01	28.3	87.93	3	87.80	87.90	25.3	49,850	0.05%
2018/02/27	18	89.23	3	88.10	88.10	15	49,752	0.03%
2018/02/26	13.3	89.25	3	89.30	88.80	10.3	49,448	0.02%
2018/02/23	18.2	88.89	21	89.15	88.90	-2.8	49,325	-0.01%
2018/02/22	12	87.79	3	87.87	87.90	9	49,530	0.02%
2018/02/21	16.1	88.53	1	88.40	88.20	15.1	49,335	0.03%
2018/02/12	23	88.00	3	87.80	87.60	20	48,915	0.04%
2018/02/09	54	87.07	14	86.86	87.50	40	48,743	0.08%
2018/02/08	13	89.38	4.3	89.22	89.00	8.8	48,453	0.02%
2018/02/07	31.6	90.23	13	90.21	90.00	18.6	49,905	0.04%
2018/02/06	119.4	89.72	12	89.96	89.20	107.4	49,153	0.22%	大買/鉅額交易
2018/02/05	27	92.86	3	92.90	92.80	24	47,142	0.05%
2018/02/02	20	94.35	13	95.00	95.20	7	47,140	0.01%
2018/02/01	5.8	93.96	4	93.93	93.50	1.8	47,024	0.00%
2018/01/31	18	92.66	44	92.55	92.20	-26	46,756	-0.06%
2018/01/30	22	94.07	10.1	94.23	93.60	11.9	46,299	0.03%
2018/01/29	12	94.83	1	94.90	94.70	11	46,043	0.02%
2018/01/26	17	95.72	7	95.63	95.40	10	45,847	0.02%
2018/01/25	17.1	95.51	6.1	95.90	95.40	11.1	45,486	0.02%
2018/01/24	14	96.00	2	96.15	95.90	12	44,848	0.03%
2018/01/23	3.2	96.17	42	96.23	96.90	-38.9	44,696	-0.09%
2018/01/22	49.1	96.87	32	96.48	96.60	17.1	44,513	0.04%
2018/01/19	35.4	96.10	72	96.19	96.90	-36.6	43,848	-0.08%
2018/01/18	19	94.20	13	94.48	93.80	6	42,486	0.01%
2018/01/17	1	93.30	2	93.15	93.40	-1	42,043	0.00%
2018/01/16	13	93.48	5	93.52	93.40	8	41,887	0.02%
2018/01/15	4.1	93.01	7	92.89	93.30	-2.9	41,766	-0.01%
2018/01/12	15	91.99	22	92.01	91.80	-7	41,540	-0.02%
2018/01/11	24	91.44	8	91.39	91.40	16	41,459	0.04%
2018/01/10	48	90.99	3	90.83	90.80	45	40,939	0.11%
2018/01/09	22	91.90	0	0.00	91.80	22	40,640	0.05%
2018/01/08	34	91.87	4	91.80	91.80	30	40,616	0.07%
2018/01/05	21	92.10	4	92.68	93.00	17	40,275	0.04%
2018/01/04	20	92.76	2	92.60	92.60	18	39,996	0.05%
2018/01/03	16	94.27	1	94.70	94.00	15	39,819	0.04%
2018/01/02	1.1	95.11	3.1	95.33	95.00	-2	39,215	-0.01%