鴻海 (2317)-華南永昌-敦南券商分點個股進出

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
144.0
漲跌
▲1.0
漲幅
+0.70%
成交量
67,455張
產業
上市其他電子類股
5896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－華南永昌-敦南券商分點個股進出

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

華南永昌-敦南券商分點個股進出
華南永昌-敦南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
2024/04/23	5.2	144.61	4	145.13	144.00	1.2	98,752	0.00%
2024/04/22	12	143.13	4	143.38	143.00	8	98,059	0.01%
2024/04/19	12	141.71	8.1	141.43	143.00	3.9	97,247	0.00%
2024/04/18	109.1	145.16	13	146.00	148.00	96.1	95,526	0.10%	大買/
2024/04/17	28.3	143.54	31.8	144.28	146.50	-3.5	94,851	0.00%
2024/04/16	37.8	140.12	21.6	138.81	141.00	16.2	93,480	0.02%
2024/04/15	16.2	146.38	4	147.75	146.00	12.2	90,976	0.01%
2024/04/12	8	151.19	15	152.20	150.50	-7	89,690	-0.01%
2024/04/11	19.3	149.18	17	149.76	150.00	2.3	87,961	0.00%
2024/04/10	213.1	154.39	3	157.50	154.50	210.1	85,355	0.25%	大買/鉅額交易
2024/04/09	8.2	158.60	33	159.05	158.00	-24.8	84,044	-0.03%
2024/04/08	11	157.86	20.1	158.05	158.00	-9.1	82,682	-0.01%
2024/04/03	16.1	156.47	9.3	157.29	159.00	6.8	81,311	0.01%
2024/04/02	16	157.44	53.6	156.09	159.00	-37.6	79,344	-0.05%
2024/04/01	5	151.80	11	151.59	150.50	-6	76,692	-0.01%
2024/03/29	260.7	151.50	11.1	152.42	150.00	249.6	75,560	0.33%	大買/鉅額交易
2024/03/28	19.1	152.79	24.8	153.37	155.50	-5.8	73,210	-0.01%
2024/03/27	19	146.58	21.5	146.48	148.50	-2.5	70,339	0.00%
2024/03/26	38.3	144.12	27.7	144.39	142.00	10.6	68,483	0.02%
2024/03/25	210.4	145.02	9.2	146.18	145.50	201.2	66,381	0.30%	大買/鉅額交易
2024/03/22	234.6	143.28	27.6	145.17	145.50	207	64,505	0.32%	大買/鉅額交易
2024/03/21	27.4	142.49	34.3	141.73	142.50	-6.9	61,032	-0.01%
2024/03/20	18.5	138.78	23.5	138.63	138.00	-5	58,649	-0.01%
2024/03/19	16.5	134.12	14.5	133.89	136.00	2	55,781	0.00%
2024/03/18	23.1	133.64	118.5	133.51	136.00	-95.3	53,182	-0.18%	大賣/
2024/03/15	35.8	131.57	111	130.38	132.00	-75.3	49,532	-0.15%	大賣/
2024/03/14	216.2	119.92	12.5	119.99	121.00	203.6	43,236	0.47%	大買/鉅額交易
2024/03/13	17.2	119.29	55.4	120.43	120.50	-38.2	40,314	-0.09%
2024/03/12	16.8	117.85	144.3	115.59	119.00	-127.5	34,910	-0.37%	大賣/鉅額交易
2024/03/11	0.1	110.00	24.2	109.38	109.50	-24.1	29,389	-0.08%
2024/03/08	3.3	105.06	1	108.00	105.00	2.3	27,431	0.01%
2024/03/07	4	107.25	5	107.50	107.50	-1	26,533	0.00%
2024/03/06	2.1	106.48	1.2	106.46	106.50	0.9	26,183	0.00%
2024/03/05	3	107.17	6.1	107.34	106.50	-3.1	26,190	-0.01%
2024/03/04	0.2	105.56	12.7	104.90	106.50	-12.6	25,463	-0.05%
2024/03/01	0	0.00	3.1	103.00	102.00	-3.1	24,125	-0.01%
2024/02/29	0	0.00	5	103.50	103.00	-5	24,041	-0.02%
2024/02/27	2	103.75	5	103.50	103.50	-3	23,750	-0.01%
2024/02/26	0	0.00	4	103.13	103.50	-4	23,649	-0.02%
2024/02/23	2	103.25	0	0.00	103.00	2	23,790	0.01%
2024/02/22	0	103.00	3	103.17	103.50	-3	24,119	-0.01%
2024/02/20	0	0.00	2	104.00	103.50	-2	24,762	-0.01%
2024/02/19	15	102.50	11.5	102.28	103.00	3.5	24,617	0.01%
2024/02/16	4	100.88	2	101.50	101.50	2	25,053	0.01%
2024/02/15	114.2	101.49	6	102.00	101.00	108.2	25,287	0.43%	大買/鉅額交易
2024/02/05	3	102.00	0	0.00	101.50	3	25,125	0.01%
2024/02/02	0.2	102.50	0.2	102.00	102.00	0.1	25,105	0.00%
2024/02/01	0	0.00	0.1	102.50	103.00	-0.1	25,344	0.00%
2024/01/31	0.5	102.00	0	0.00	102.50	0.5	25,428	0.00%
2024/01/30	6	102.50	0	0.00	102.00	6	25,581	0.02%
2024/01/29	1.7	102.56	0	0.00	102.50	1.7	25,927	0.01%
2024/01/26	1.1	102.02	2	103.00	102.50	-1	26,364	0.00%
2024/01/25	0	0.00	2	102.00	102.00	-2	26,353	-0.01%
2024/01/23	20	100.65	28	101.00	101.00	-8	27,103	-0.03%
2024/01/22	85.1	100.29	0	0.00	99.90	85.1	29,035	0.29%
2024/01/19	2	100.50	15	100.50	100.50	-13	29,204	-0.04%
2024/01/18	0.3	99.82	1	99.30	99.90	-0.8	29,563	0.00%
2024/01/17	10.7	99.11	36	98.99	98.60	-25.3	29,936	-0.08%
2024/01/16	3	99.70	5	100.00	100.00	-2	30,976	-0.01%
2024/01/15	3.2	100.03	0	0.00	100.00	3.2	31,922	0.01%
2024/01/12	3	100.50	0	0.00	100.50	3	32,081	0.01%
2024/01/11	2.5	100.06	1.2	100.92	100.50	1.3	32,209	0.00%
2024/01/10	2	100.50	0	0.00	100.00	2	32,083	0.01%
2024/01/09	49.1	101.93	28	101.50	101.00	21.1	31,963	0.07%
2024/01/08	2.5	102.41	0	0.00	101.50	2.5	31,828	0.01%
2024/01/02	0	0.00	2	105.00	105.00	-2	32,305	-0.01%
2023/12/29	0	0.00	5.7	104.14	104.50	-5.7	32,250	-0.02%
2023/12/28	6	103.50	6.3	103.82	104.00	-0.3	32,274	0.00%
2023/12/27	0	0.00	450.8	103.50	103.50	-450.8	32,180	-1.40%	大賣/鉅額交易
2023/12/26	7	103.93	2.2	103.95	104.00	4.8	32,097	0.01%
2023/12/22	0	0.00	2	103.50	103.50	-2	32,363	-0.01%
2023/12/20	1	104.00	63	103.94	104.50	-62	32,160	-0.19%
2023/12/18	1	101.50	5.1	101.60	102.00	-4	31,329	-0.01%
2023/12/15	14	101.46	0	0.00	101.50	14	31,177	0.04%
2023/12/14	0.1	101.42	0.2	101.50	102.00	-0.1	30,726	0.00%
2023/12/13	30	101.00	0	0.00	101.00	30	30,500	0.10%
2023/12/12	75.1	101.00	1	100.50	101.00	74.1	30,839	0.24%
2023/12/11	30	101.00	0	0.00	101.00	30	30,769	0.10%
2023/12/05	0.2	101.00	200	101.00	101.00	-199.9	30,895	-0.65%	大賣/鉅額交易
2023/12/04	3	101.00	3	101.00	101.00	0	30,773	0.00%
2023/12/01	241	101.00	0	0.00	100.50	241	30,811	0.78%	大買/鉅額交易
2023/11/30	101	101.51	1	101.50	101.50	100	30,592	0.33%	大買/
2023/11/29	0	0.00	1	102.00	102.00	-1	30,267	0.00%
2023/11/28	0	0.00	1	102.50	102.50	-1	29,970	0.00%
2023/11/27	3	102.33	3	101.83	101.50	0	30,482	0.00%
2023/11/24	0.6	101.50	2	101.50	101.50	-1.4	30,442	0.00%
2023/11/22	32	103.30	2.1	103.49	102.00	29.9	31,063	0.10%
2023/11/21	1	101.00	3	102.00	102.50	-2	30,942	-0.01%
2023/11/20	26	101.00	0	0.00	101.00	26	31,170	0.08%
2023/11/17	0	0.00	25.6	102.87	102.50	-25.6	30,949	-0.08%
2023/11/16	3.1	100.84	24	101.02	101.00	-20.9	30,387	-0.07%
2023/11/15	4	100.23	3	100.30	100.50	1	30,054	0.00%
2023/11/14	1	100.00	24.1	99.90	100.00	-23.1	29,488	-0.08%
2023/11/13	22	97.80	1	97.90	97.70	21	29,120	0.07%
2023/11/10	2	97.25	0	0.00	97.20	2	29,544	0.01%
2023/11/09	3	97.87	7	97.74	97.90	-4	30,337	-0.01%
2023/11/08	3	97.00	12.1	97.19	97.00	-9.1	30,321	-0.03%
2023/11/07	2.1	95.90	0	0.00	96.10	2.1	30,373	0.01%
2023/11/06	2	96.55	2	97.40	96.40	0	30,281	0.00%
2023/11/03	10.3	95.70	11.1	95.41	95.80	-0.8	29,982	0.00%
2023/11/02	1.2	97.17	8.4	96.62	97.00	-7.2	29,758	-0.02%
2023/11/01	8.6	95.89	41	95.93	95.60	-32.4	30,097	-0.11%
2023/10/31	8.5	96.17	31	96.10	96.50	-22.5	30,309	-0.07%
2023/10/30	46.5	94.78	5	95.70	94.50	41.5	29,933	0.14%
2023/10/27	2	98.40	0	0.00	98.20	2	28,083	0.01%
2023/10/26	103.4	98.31	0	0.00	98.50	103.4	28,036	0.37%	大買/鉅額交易
2023/10/25	3.3	99.10	19	98.34	99.00	-15.8	27,773	-0.06%
2023/10/24	537.9	98.54	18	98.49	98.30	519.9	27,620	1.88%	大買/鉅額交易
2023/10/23	15.6	101.03	48	100.77	100.50	-32.5	26,288	-0.12%
2023/10/20	1	103.00	1	104.50	103.50	0	25,919	0.00%
2023/10/19	7	103.86	0	0.00	103.50	7	25,714	0.03%
2023/10/18	4	105.50	1	105.00	105.50	3	25,514	0.01%
2023/10/17	2	107.25	1	106.50	106.50	1	25,614	0.00%
2023/10/16	1	107.00	2	107.00	107.00	-1	26,265	0.00%
2023/10/13	0	0.00	4	107.38	107.50	-4	26,851	-0.01%
2023/10/12	13	107.00	0	0.00	107.00	13	27,096	0.05%
2023/10/11	7.1	106.07	7.1	106.07	106.00	0	27,348	0.00%
2023/10/06	52	105.01	19.5	105.32	105.50	32.5	27,369	0.12%
2023/10/05	1	103.00	1.3	103.50	103.50	-0.3	27,528	0.00%
2023/10/04	2	103.00	5.4	103.00	103.00	-3.4	27,645	-0.01%
2023/10/03	13	104.00	202	104.00	104.00	-189	27,599	-0.68%	大賣/鉅額交易
2023/10/02	0	104.50	0	0.00	104.50	0	27,816	0.00%
2023/09/28	4.3	103.27	0	0.00	104.00	4.3	28,735	0.01%
2023/09/27	6	103.75	5.4	103.91	104.00	0.7	29,226	0.00%
2023/09/26	5.1	104.12	0	0.00	104.00	5.1	30,286	0.02%
2023/09/25	21.1	105.48	75	105.50	105.50	-54	31,242	-0.17%
2023/09/22	0	0.00	14.9	105.06	105.00	-14.9	31,773	-0.05%
2023/09/21	3.3	105.04	0	0.00	105.00	3.3	32,181	0.01%
2023/09/20	2	106.00	1	106.00	106.00	1	32,555	0.00%
2023/09/19	1	107.00	5	107.00	106.50	-4	33,360	-0.01%
2023/09/18	2.1	106.24	1	106.50	106.50	1.1	34,796	0.00%
2023/09/15	23	106.43	1	106.50	106.00	22	35,058	0.06%
2023/09/14	1	106.50	0	0.00	106.50	1	34,962	0.00%
2023/09/13	4	106.50	5	105.60	106.00	-1	35,116	0.00%
2023/09/12	4	106.50	8	106.94	107.50	-4	35,594	-0.01%
2023/09/11	0	0.00	31.2	105.34	105.00	-31.2	35,679	-0.09%
2023/09/08	0	0.00	28	105.50	106.00	-28	35,975	-0.08%
2023/09/07	2.5	105.80	18	105.50	105.50	-15.5	36,936	-0.04%
2023/09/06	0	0.00	4	106.00	106.00	-4	38,325	-0.01%
2023/09/05	1	106.00	1	106.50	107.00	0	38,319	0.00%
2023/09/04	2	107.00	1	106.50	106.50	1	38,384	0.00%
2023/09/01	0	0.00	1.4	107.00	107.50	-1.4	38,403	0.00%
2023/08/31	5.1	106.30	2	107.00	106.50	3.1	38,772	0.01%
2023/08/30	1	106.00	3	106.00	106.00	-2	38,234	-0.01%
2023/08/29	304	106.00	20	105.50	106.00	284	38,783	0.73%	大買/鉅額交易
2023/08/28	0	0.00	6	108.42	108.00	-6	38,485	-0.02%
2023/08/25	1	108.00	3	108.50	108.00	-2	39,185	-0.01%
2023/08/24	227	109.06	14	109.39	109.50	213	40,302	0.53%	大買/鉅額交易
2023/08/23	801	106.50	1	107.00	106.50	800	40,756	1.96%	大買/鉅額交易
2023/08/22	1	106.50	2	106.25	106.50	-1	41,061	0.00%
2023/08/18	1	106.50	0	0.00	106.00	1	41,354	0.00%
2023/08/17	5	106.20	3	106.00	106.50	2	41,432	0.00%
2023/08/16	3.2	105.53	31	105.77	105.50	-27.9	41,323	-0.07%
2023/08/15	24	107.71	96	107.54	107.00	-72	41,146	-0.17%
2023/08/14	22	109.48	4	110.13	110.00	18	40,542	0.04%
2023/08/11	3	108.83	0	0.00	108.50	3	40,690	0.01%
2023/08/09	1	111.00	2	110.75	110.50	-1	41,109	0.00%
2023/08/08	1	110.00	1	110.50	110.50	0	41,947	0.00%
2023/08/07	5.3	111.09	2	111.50	109.50	3.3	41,823	0.01%
2023/08/04	26	110.12	9.2	110.40	111.00	16.8	41,358	0.04%
2023/08/02	26	109.35	1	108.00	108.00	25	41,384	0.06%
2023/07/31	27	109.61	7	109.14	108.50	20	40,803	0.05%
2023/07/28	1.6	110.19	1	110.00	109.50	0.6	40,510	0.00%
2023/07/27	0	0.00	11	112.33	110.50	-11	40,589	-0.03%
2023/07/26	30	111.83	17	111.41	111.50	13	40,899	0.03%
2023/07/25	25.3	110.61	17.5	109.76	112.00	7.8	40,721	0.02%
2023/07/24	1	108.50	0	0.00	108.00	1	39,989	0.00%
2023/07/21	0.5	107.50	10	107.50	107.50	-9.5	40,226	-0.02%
2023/07/20	2	108.00	0	0.00	108.00	2	40,260	0.00%
2023/07/19	25	109.60	32.2	109.96	108.50	-7.2	40,018	-0.02%
2023/07/18	48	112.44	7	111.93	112.00	41	39,654	0.10%
2023/07/17	2	111.00	0.6	109.92	110.50	1.4	39,110	0.00%
2023/07/14	4	108.16	13	108.35	109.50	-9	38,735	-0.02%
2023/07/13	11.3	108.37	14	107.64	107.00	-2.7	38,284	-0.01%
2023/07/12	4	107.25	0	0.00	107.50	4	38,042	0.01%
2023/07/11	2	104.50	1	105.00	105.00	1	37,842	0.00%
2023/07/10	1.1	104.64	2	106.00	104.50	-0.9	37,828	0.00%
2023/07/07	3.1	105.03	2	105.00	105.50	1.1	37,756	0.00%
2023/07/06	9.1	106.17	3	105.50	105.50	6.1	37,732	0.02%
2023/07/05	108.3	108.07	12	108.88	108.50	96.3	36,789	0.26%	大買/
2023/07/04	14.7	110.33	1	110.01	110.00	13.7	36,139	0.04%
2023/07/03	73	114.29	562	114.80	115.00	-489	35,462	-1.38%	大賣/鉅額交易
2023/06/30	3	112.00	60	112.00	113.00	-57	34,309	-0.17%
2023/06/29	27	114.28	34	114.00	113.00	-7	33,829	-0.02%
2023/06/28	11.7	114.91	13	115.08	115.00	-1.3	33,522	0.00%
2023/06/27	1.4	114.71	12	114.58	114.00	-10.6	33,179	-0.03%
2023/06/26	23	114.35	18.4	115.26	115.50	4.6	32,601	0.01%
2023/06/21	1	112.50	2	112.50	113.00	-1	32,082	0.00%
2023/06/20	1	112.00	104	112.50	112.50	-103	32,028	-0.32%	大賣/鉅額交易
2023/06/19	41	111.99	2	112.00	112.50	39	31,892	0.12%
2023/06/16	5	112.00	1	112.00	111.00	4	31,825	0.01%
2023/06/15	2.1	111.74	6	111.58	111.50	-3.9	31,398	-0.01%
2023/06/14	2	112.50	2	112.50	112.50	0	31,855	0.00%
2023/06/13	4.1	112.74	45.4	112.97	112.50	-41.3	31,723	-0.13%
2023/06/12	11	110.82	49	110.71	110.50	-38	30,901	-0.12%
2023/06/09	0.2	107.50	1	107.50	108.00	-0.8	29,760	0.00%
2023/06/08	13	107.50	0	0.00	107.00	13	29,876	0.04%
2023/06/06	3.1	106.99	5	106.50	107.00	-1.9	30,703	-0.01%
2023/06/05	8	108.00	5	107.70	107.50	3	30,622	0.01%
2023/06/02	6	107.83	2	108.00	108.00	4	31,419	0.01%
2023/06/01	4	107.25	16	106.91	108.00	-12	31,156	-0.04%
2023/05/31	8.3	106.96	1	106.00	106.50	7.3	30,871	0.02%
2023/05/30	57.5	106.70	122.4	107.06	107.00	-64.9	30,356	-0.21%	大賣/
2023/05/29	1	104.00	16	104.34	105.50	-15	29,635	-0.05%
2023/05/26	5	102.30	0	0.00	102.50	5	29,233	0.02%
2023/05/25	1	102.50	0	0.00	102.50	1	28,999	0.00%
2023/05/24	0	0.00	2	103.00	103.00	-2	28,936	-0.01%
2023/05/23	4	102.63	0	0.00	102.50	4	28,904	0.01%
2023/05/22	1	102.50	0	0.00	103.00	1	28,907	0.00%
2023/05/19	7	102.86	0	0.00	103.00	7	29,083	0.02%
2023/05/18	5	103.00	25.2	102.58	103.00	-20.2	29,193	-0.07%
2023/05/17	21	102.86	0	0.00	102.50	21	29,333	0.07%
2023/05/16	11	102.09	24	102.00	102.00	-13	28,993	-0.04%
2023/05/15	16	102.00	2	102.00	102.00	14	28,601	0.05%
2023/05/10	2	106.00	201	106.37	106.50	-199	27,910	-0.71%	大賣/鉅額交易
2023/05/09	3	106.50	267	105.84	106.50	-264	28,140	-0.94%	大賣/鉅額交易
2023/05/05	0	0.00	4	104.63	105.00	-4	28,849	-0.01%
2023/05/03	1	105.50	50	106.00	105.50	-49	29,917	-0.16%
2023/05/02	2	105.50	162	105.93	106.00	-160	30,781	-0.52%	大賣/鉅額交易
2023/04/28	1	103.50	1.3	104.00	104.50	-0.3	31,312	0.00%
2023/04/27	0	0.00	12	103.50	103.50	-12	31,454	-0.04%
2023/04/26	1	104.00	0.1	103.62	103.50	0.9	31,624	0.00%
2023/04/25	0	0.00	23	103.50	103.00	-23	31,354	-0.07%
2023/04/24	3	104.00	14	104.00	103.50	-11	31,215	-0.04%
2023/04/21	0	0.00	1.5	104.67	104.00	-1.5	31,240	0.00%
2023/04/20	4	104.38	95	104.45	104.50	-91	31,018	-0.29%
2023/04/19	34	104.29	8	104.06	104.00	26	31,244	0.08%
2023/04/17	20	104.00	25	104.00	104.00	-5	31,594	-0.02%
2023/04/14	0	0.00	104	104.48	104.50	-104	32,030	-0.32%	大賣/鉅額交易
2023/04/13	12	103.00	13	103.00	103.00	-1	32,380	0.00%
2023/04/12	25	103.38	0	0.00	102.50	25	32,302	0.08%
2023/04/11	2	103.50	5	103.50	103.50	-3	32,585	-0.01%
2023/04/10	8	103.06	1	103.00	103.00	7	32,478	0.02%
2023/04/07	1	103.50	2	103.25	103.00	-1	32,418	0.00%
2023/04/06	0	0.00	8	104.94	103.50	-8	32,371	-0.02%
2023/03/31	22	104.48	1	104.00	104.00	21	31,976	0.07%
2023/03/30	10	104.25	0	0.00	104.50	10	32,025	0.03%
2023/03/29	0.1	103.50	13	103.08	103.50	-12.9	32,165	-0.04%
2023/03/28	7	103.29	0	0.00	103.00	7	32,556	0.02%
2023/03/27	4	104.25	17	104.06	103.50	-13	32,645	-0.04%
2023/03/24	65	105.42	6.1	105.25	105.50	58.9	33,306	0.18%
2023/03/23	1	104.00	5	103.50	103.50	-4	32,568	-0.01%
2023/03/22	0.5	104.00	65	103.50	103.50	-64.5	32,454	-0.20%
2023/03/21	0	0.00	14	103.54	103.50	-14	32,672	-0.04%
2023/03/20	23	102.98	1	102.50	102.50	22	32,644	0.07%
2023/03/17	10	103.00	6	103.92	103.50	4	32,828	0.01%
2023/03/16	0	103.00	0	0.00	102.00	0	32,303	0.00%
2023/03/15	1	102.00	12	102.54	102.50	-11	32,585	-0.03%
2023/03/14	2	101.75	80	102.33	102.00	-78	33,160	-0.24%
2023/03/13	3	102.00	5	102.60	103.00	-2	33,434	-0.01%
2023/03/10	3	101.83	1	102.00	102.00	2	34,333	0.01%
2023/03/09	50	102.79	22	102.73	102.50	28	34,973	0.08%
2023/03/08	6.5	104.50	0	0.00	104.00	6.5	35,167	0.02%
2023/03/07	2	105.50	37	105.15	105.00	-35	35,211	-0.10%
2023/03/06	6	103.92	9	103.50	103.50	-3	34,782	-0.01%
2023/03/03	5	103.50	4	103.50	102.50	1	34,733	0.00%
2023/03/01	14	102.07	7	102.14	102.00	7	35,010	0.02%
2023/02/24	7	101.21	1.1	101.02	101.00	6	34,736	0.02%
2023/02/23	2	102.25	5	102.90	103.00	-3	34,341	-0.01%
2023/02/22	6.1	101.75	3	102.00	102.00	3.1	34,713	0.01%
2023/02/21	2	102.50	5	102.50	102.50	-3	34,783	-0.01%
2023/02/20	4.7	102.95	60	103.00	103.00	-55.3	35,331	-0.16%
2023/02/17	12	103.00	5	103.40	103.50	7	35,745	0.02%
2023/02/16	85	103.34	3.2	103.47	103.50	81.8	36,384	0.22%
2023/02/15	30	102.00	6	101.83	102.50	24	37,202	0.06%
2023/02/14	1.1	102.00	97	101.99	102.00	-96	37,250	-0.26%
2023/02/13	1	102.00	2	101.50	101.00	-1	37,616	0.00%
2023/02/10	2.1	101.01	6	101.50	101.50	-4	37,809	-0.01%
2023/02/09	27	101.37	6	100.50	101.00	21	38,059	0.06%
2023/02/08	3	100.50	0	0.00	100.50	3	38,379	0.01%
2023/02/07	15.2	100.87	0	0.00	100.50	15.2	38,627	0.04%
2023/02/06	10.1	101.55	30.1	101.78	101.50	-20	38,581	-0.05%
2023/02/03	5	99.64	0	0.00	99.60	5	38,523	0.01%
2023/02/02	7.2	100.29	0	0.00	100.00	7.2	38,531	0.02%
2023/02/01	1.2	100.08	1	100.50	100.00	0.2	38,077	0.00%
2023/01/31	4.1	99.31	15	100.26	99.70	-11	37,933	-0.03%
2023/01/30	12.3	98.44	1	99.50	98.10	11.3	37,093	0.03%
2023/01/17	1	98.10	11	98.15	98.10	-10	36,341	-0.03%
2023/01/16	0.1	98.40	0	0.00	98.10	0.1	36,361	0.00%
2023/01/13	5	99.06	1	99.00	98.60	4	36,315	0.01%
2023/01/12	0	98.90	0	0.00	98.60	0	36,978	0.00%
2023/01/11	2	99.75	0	0.00	99.10	2	37,569	0.01%
2023/01/10	6	99.35	0	0.00	99.40	6	37,879	0.02%
2023/01/09	4.1	99.18	4	99.50	99.10	0.1	38,027	0.00%
2023/01/06	2.1	98.56	0	0.00	98.40	2.1	37,890	0.01%
2023/01/05	5.1	98.47	0	0.00	98.00	5.1	38,045	0.01%
2023/01/04	4.2	98.34	2	98.20	98.10	2.2	38,079	0.01%
2023/01/03	9	98.59	28	99.10	99.10	-19	38,013	-0.05%
2022/12/30	1	99.90	0	0.00	99.90	1	37,602	0.00%
2022/12/29	17.1	99.78	5	99.74	99.70	12.1	37,753	0.03%
2022/12/28	2	100.25	1	100.00	100.50	1	38,005	0.00%
2022/12/27	1	100.50	0	0.00	100.50	1	37,915	0.00%
2022/12/26	0	0.00	13	100.88	101.00	-13	38,115	-0.03%
2022/12/23	4	100.63	3	100.67	101.00	1	38,434	0.00%
2022/12/22	5	100.60	10	100.85	101.00	-5	38,849	-0.01%
2022/12/21	3	100.50	0	0.00	100.00	3	39,308	0.01%
2022/12/20	98.1	100.51	48	100.49	100.00	50.1	39,198	0.13%
2022/12/19	1	100.50	6.3	101.26	101.50	-5.3	39,135	-0.01%
2022/12/16	8.1	100.57	16	100.66	100.50	-8	38,899	-0.02%
2022/12/15	1.1	102.45	1	101.50	101.50	0.1	38,102	0.00%
2022/12/14	11	102.41	3	102.17	102.50	8	38,124	0.02%
2022/12/13	5.2	101.21	10.1	101.50	101.00	-4.9	38,141	-0.01%
2022/12/12	25.3	101.80	10	102.00	102.00	15.3	37,850	0.04%
2022/12/09	10	102.55	8	102.50	102.00	2	38,145	0.01%
2022/12/08	3	102.00	11	101.50	101.50	-8	37,890	-0.02%
2022/12/07	8.1	102.44	19	102.63	102.00	-11	37,817	-0.03%
2022/12/06	118	103.27	5.1	102.52	103.00	112.9	37,621	0.30%	大買/鉅額交易
2022/12/05	18	106.22	15	105.57	105.50	3	37,014	0.01%
2022/12/02	23.1	105.41	98	104.23	105.50	-74.9	36,500	-0.21%
2022/12/01	237.2	102.08	21	102.50	103.00	216.2	35,734	0.61%	大買/鉅額交易
2022/11/30	26	100.73	18	101.50	100.50	8	34,905	0.02%
2022/11/29	18	100.18	2	99.85	100.00	16	34,038	0.05%
2022/11/28	11.1	99.98	7	100.00	100.00	4.1	33,757	0.01%
2022/11/25	2	100.50	0	0.00	100.50	2	33,605	0.01%
2022/11/24	3.1	100.18	21	100.05	101.00	-17.9	33,507	-0.05%
2022/11/23	2	100.75	2	101.00	100.50	0	33,169	0.00%
2022/11/22	2	100.00	1	100.50	100.50	1	33,091	0.00%
2022/11/21	7	100.64	17	100.50	100.00	-10	32,902	-0.03%
2022/11/18	85.1	101.00	1.6	101.07	100.50	83.5	32,636	0.26%
2022/11/17	5	101.30	1	101.51	101.50	4	32,326	0.01%
2022/11/16	14	101.57	74	102.49	101.50	-60	32,188	-0.19%
2022/11/15	11	101.50	5	101.90	101.50	6	31,685	0.02%
2022/11/14	29.1	100.48	10	101.35	101.50	19.1	31,198	0.06%
2022/11/11	38	100.80	2	101.00	100.00	36	30,512	0.12%
2022/11/10	4	100.75	0	0.00	100.50	4	29,543	0.01%
2022/11/09	0	0.00	4.2	101.90	102.50	-4.2	29,373	-0.01%
2022/11/08	4.4	100.16	20	100.00	100.00	-15.7	29,190	-0.05%
2022/11/07	73	100.48	60	99.87	100.00	13	29,498	0.04%
2022/11/04	4.1	99.89	0.5	100.00	100.50	3.6	29,858	0.01%
2022/11/03	6	100.75	0.5	101.00	101.00	5.5	29,990	0.02%
2022/11/02	2	101.25	159	101.50	102.00	-157	29,765	-0.53%	大賣/鉅額交易
2022/11/01	3.1	101.51	0	0.00	101.50	3.1	29,668	0.01%
2022/10/31	1.2	102.50	0	0.00	102.50	1.2	29,304	0.00%
2022/10/26	4	103.75	0	0.00	104.00	4	29,519	0.01%
2022/10/25	1	102.00	1	103.00	103.50	0	29,293	0.00%
2022/10/24	5	103.20	0	0.00	103.00	5	29,045	0.02%
2022/10/21	5	103.00	0	0.00	103.50	5	28,923	0.02%
2022/10/20	6.1	101.68	53	101.55	102.50	-47	29,034	-0.16%
2022/10/19	2	103.75	1	104.00	103.00	1	28,453	0.00%
2022/10/18	12	105.29	0	0.00	103.50	12	28,204	0.04%
2022/10/17	42	105.00	1	104.50	105.00	41	28,041	0.15%
2022/10/14	0	0.00	1	105.00	105.00	-1	27,956	0.00%
2022/10/13	1	103.01	2	103.50	103.50	-1	28,122	0.00%
2022/10/12	3	103.33	2	103.50	103.00	1	27,974	0.00%
2022/10/11	6	104.50	5	104.50	104.00	1	27,628	0.00%
2022/10/07	3	107.17	25	107.44	107.50	-22	27,413	-0.08%
2022/10/06	1	107.00	6	107.42	107.50	-5	27,815	-0.02%
2022/10/05	22.1	106.25	16	106.06	107.00	6.1	27,893	0.02%
2022/10/04	1	103.00	1	102.50	102.50	0	27,455	0.00%
2022/10/03	2.1	101.26	0	0.00	101.00	2.1	27,474	0.01%
2022/09/30	4	101.13	52	102.00	102.00	-48	27,695	-0.17%
2022/09/29	50	101.00	2	101.50	101.50	48	27,913	0.17%
2022/09/28	17.1	101.82	4	101.00	100.50	13.1	28,002	0.05%
2022/09/27	1	103.50	0	0.00	103.50	1	27,942	0.00%
2022/09/26	13.3	104.51	6	104.08	104.00	7.3	28,760	0.03%
2022/09/23	1	106.00	1	106.50	106.50	0	29,122	0.00%
2022/09/22	4	106.50	1	106.50	107.00	3	29,606	0.01%
2022/09/21	10	106.85	4	107.00	107.00	6	29,763	0.02%
2022/09/20	0	0.00	9	108.44	108.50	-9	29,793	-0.03%
2022/09/19	5	106.80	3	106.83	107.00	2	29,797	0.01%
2022/09/16	5	107.00	4.2	107.38	107.50	0.8	30,004	0.00%
2022/09/14	19	107.50	2	107.50	107.50	17	30,383	0.06%
2022/09/13	0.1	109.50	6	109.17	110.00	-6	30,584	-0.02%
2022/09/12	3	108.17	16	108.50	108.50	-13	30,594	-0.04%
2022/09/08	2	106.75	1	107.00	107.00	1	31,113	0.00%
2022/09/07	13.4	106.63	0	0.00	106.00	13.4	31,387	0.04%
2022/09/06	3.1	107.84	0	0.00	108.50	3.1	31,270	0.01%
2022/09/05	2	108.00	2.1	108.00	108.00	-0.1	31,528	0.00%
2022/09/02	1.1	107.55	40	107.50	107.50	-38.9	31,931	-0.12%
2022/09/01	11	107.41	40	107.05	107.50	-29	32,046	-0.09%
2022/08/31	0.1	109.00	0	0.00	109.00	0.1	31,915	0.00%
2022/08/30	7	108.00	2	108.50	108.50	5	31,741	0.02%
2022/08/29	13	108.85	4	108.50	108.00	9	32,006	0.03%
2022/08/26	3	109.67	3	110.17	110.50	0	32,155	0.00%
2022/08/24	3	109.00	20	109.50	109.50	-17	33,426	-0.05%
2022/08/23	0.5	110.00	0	0.00	110.00	0.5	34,509	0.00%
2022/08/22	0.2	111.00	2	110.25	111.00	-1.9	34,940	-0.01%
2022/08/19	3.1	111.34	5	111.30	111.00	-1.9	35,525	-0.01%
2022/08/18	0.1	111.50	5	111.10	112.00	-4.9	35,898	-0.01%
2022/08/17	20.1	111.75	2	111.75	112.50	18.1	36,728	0.05%
2022/08/16	5.2	111.12	1	111.00	111.00	4.2	36,840	0.01%
2022/08/12	3	113.00	19	113.26	112.50	-16	37,208	-0.04%
2022/08/11	16	112.63	64	112.26	113.00	-48	37,022	-0.13%
2022/08/10	0	0.00	64	109.55	110.00	-64	36,918	-0.17%
2022/08/09	0	0.00	6	108.67	109.00	-6	36,398	-0.02%
2022/08/08	2	107.25	22	107.09	108.00	-20	36,343	-0.06%
2022/08/05	25	108.50	4	108.25	108.00	21	36,295	0.06%
2022/08/04	1	108.00	1	108.50	108.00	0	36,249	0.00%
2022/08/03	2	107.50	1	107.00	108.50	1	35,932	0.00%
2022/08/02	0.1	108.00	6	107.17	108.00	-5.9	35,709	-0.02%
2022/08/01	0.1	109.00	0	0.00	109.00	0.1	35,441	0.00%
2022/07/29	0	0.00	3	109.00	109.00	-3	35,652	-0.01%
2022/07/28	3	108.33	1	108.50	108.50	2	35,867	0.01%
2022/07/27	16	108.44	63	108.05	108.00	-47	36,003	-0.13%
2022/07/26	0	0.00	1	108.00	108.00	-1	35,778	0.00%
2022/07/25	1	107.50	0	0.00	107.50	1	35,635	0.00%
2022/07/22	0	0.00	31.2	105.92	106.00	-31.2	35,447	-0.09%
2022/07/21	12	104.00	4	105.00	105.50	8	35,462	0.02%
2022/07/20	17	104.35	1	103.50	103.50	16	35,419	0.05%
2022/07/18	4	104.75	1	104.50	105.00	3	35,446	0.01%
2022/07/15	0	0.00	1	105.50	105.00	-1	35,469	0.00%
2022/07/14	2	104.25	12	103.83	105.00	-10	35,384	-0.03%
2022/07/13	0.2	103.00	4	103.38	102.50	-3.8	34,910	-0.01%
2022/07/12	2	100.00	0	0.00	100.50	2	34,569	0.01%
2022/07/11	4.1	101.12	0	0.00	101.00	4.1	34,330	0.01%
2022/07/08	4	102.63	1	103.00	102.00	3	34,172	0.01%
2022/07/07	1	101.50	6	102.42	103.50	-5	33,867	-0.01%
2022/07/06	8.1	101.62	0	0.00	100.50	8.1	33,478	0.02%
2022/07/05	13	102.12	0	0.00	102.50	13	33,199	0.04%
2022/07/04	4.1	100.28	24	100.58	100.00	-19.9	32,860	-0.06%
2022/07/01	9.6	106.92	4	107.25	106.00	5.6	32,262	0.02%
2022/06/30	11	110.50	1.5	109.67	109.00	9.5	31,744	0.03%
2022/06/29	10	111.00	185	111.99	111.00	-175	31,393	-0.56%	大賣/鉅額交易
2022/06/28	0.1	111.50	10.5	110.76	112.00	-10.4	31,168	-0.03%
2022/06/27	6.5	111.85	0	0.00	111.00	6.5	31,040	0.02%
2022/06/24	20.1	109.75	4	110.50	110.00	16.1	30,863	0.05%
2022/06/23	1.1	108.95	8	107.88	108.00	-6.9	30,701	-0.02%
2022/06/22	0	110.00	0	0.00	109.50	0	30,281	0.00%
2022/06/21	1	111.50	5	111.20	112.00	-4	30,597	-0.01%
2022/06/20	0	0.00	0.7	109.64	109.00	-0.7	30,276	0.00%
2022/06/17	3	110.00	4.1	110.38	109.50	-1.1	30,071	0.00%
2022/06/16	2	111.50	2.2	112.55	111.50	-0.2	29,597	0.00%
2022/06/15	4.1	112.00	4.3	111.54	112.00	-0.3	30,439	0.00%
2022/06/14	6.1	111.41	8.2	111.13	111.50	-2.1	30,755	-0.01%
2022/06/13	3.4	111.53	2	111.00	111.50	1.4	30,823	0.00%
2022/06/10	2	114.25	0	0.00	114.00	2	30,587	0.01%
2022/06/09	0.4	115.00	3	114.50	115.50	-2.6	30,617	-0.01%
2022/06/08	10	114.00	17	113.65	114.00	-7	30,518	-0.02%
2022/06/07	4	114.13	31	114.10	113.50	-27	30,625	-0.09%
2022/06/06	1.2	115.08	33	115.20	115.50	-31.8	30,483	-0.10%
2022/06/02	5.1	114.49	6.2	115.32	114.00	-1.1	30,890	0.00%
2022/06/01	27.7	114.12	24.1	115.16	114.50	3.7	31,010	0.01%
2022/05/31	31.1	111.87	58.1	112.14	113.00	-27.1	30,133	-0.09%
2022/05/30	6	110.25	6.8	109.78	110.50	-0.8	28,871	0.00%
2022/05/27	8.1	110.49	8	110.44	110.00	0.1	28,372	0.00%
2022/05/26	2	109.25	13	108.96	109.00	-11	27,992	-0.04%
2022/05/25	0.9	109.22	23.7	108.92	109.50	-22.8	27,818	-0.08%
2022/05/24	15.4	108.05	20	108.63	108.00	-4.6	27,347	-0.02%
2022/05/23	15.2	108.03	10	108.50	108.00	5.2	26,969	0.02%
2022/05/20	20.4	107.92	9	108.33	107.00	11.4	26,832	0.04%
2022/05/19	13.5	105.74	15	106.07	107.50	-1.5	26,456	-0.01%
2022/05/18	12	106.54	14.1	106.50	107.00	-2.1	26,023	-0.01%
2022/05/17	4	104.75	0	0.00	105.00	4	25,518	0.02%
2022/05/16	1	104.50	1	104.50	104.50	0	25,323	0.00%
2022/05/13	0	0.00	28	103.50	104.00	-28	25,172	-0.11%
2022/05/12	1	102.50	0	0.00	102.00	1	25,217	0.00%
2022/05/11	2	103.50	1	103.00	103.00	1	25,124	0.00%
2022/05/10	21	104.00	0	0.00	104.00	21	25,133	0.08%
2022/05/09	0	0.00	1	104.00	104.00	-1	25,217	0.00%
2022/05/06	7.1	103.01	2	103.50	104.00	5.1	25,527	0.02%
2022/05/05	3.1	105.15	6	104.92	104.50	-2.9	25,631	-0.01%
2022/05/04	3.1	104.00	83	104.01	104.00	-79.9	25,602	-0.31%
2022/05/03	5	101.90	1	102.50	102.50	4	25,586	0.02%
2022/04/29	1	101.50	12.2	101.71	102.00	-11.2	25,993	-0.04%
2022/04/28	3	100.67	4	101.25	101.50	-1	26,305	0.00%
2022/04/27	7	99.94	3	100.30	100.00	4	26,323	0.02%
2022/04/26	5	100.70	3	100.83	101.00	2	26,227	0.01%
2022/04/25	11.2	100.96	3	100.67	100.50	8.2	26,131	0.03%
2022/04/22	1	103.00	1	103.00	103.50	0	25,723	0.00%
2022/04/21	0	0.00	1	103.00	103.00	-1	26,086	0.00%
2022/04/20	2.1	102.27	1	103.00	103.00	1.1	26,106	0.00%
2022/04/19	1	102.00	0	0.00	102.00	1	26,095	0.00%
2022/04/18	15	102.17	2.8	102.64	102.50	12.2	26,235	0.05%
2022/04/15	1	103.00	0	0.00	103.00	1	26,622	0.00%
2022/04/14	6	104.00	3	104.00	104.00	3	27,070	0.01%
2022/04/13	24	103.17	2	103.50	104.00	22	27,740	0.08%
2022/04/12	4	102.50	0	0.00	102.00	4	29,846	0.01%
2022/04/11	8	102.19	1	102.50	102.00	7	29,853	0.02%
2022/04/08	73.9	102.62	1	103.50	103.00	72.9	29,736	0.25%
2022/04/07	11.3	103.68	2	103.50	103.00	9.3	29,605	0.03%
2022/04/06	0.5	105.00	3	105.00	105.00	-2.5	29,253	-0.01%
2022/04/01	10.1	104.60	18	104.94	104.50	-7.9	28,990	-0.03%
2022/03/31	2	106.00	8	106.19	106.00	-6	28,748	-0.02%
2022/03/30	15	105.47	7	105.50	105.50	8	28,608	0.03%
2022/03/29	7.1	105.15	1	105.50	105.50	6.1	28,506	0.02%
2022/03/28	2	105.25	1	106.00	106.00	1	28,443	0.00%
2022/03/25	6	106.00	0	0.00	106.00	6	28,332	0.02%
2022/03/24	8	106.00	16.1	106.47	106.50	-8.1	28,289	-0.03%
2022/03/23	5.2	104.69	12	105.42	105.50	-6.8	27,980	-0.02%
2022/03/22	6.2	104.00	2	104.00	104.00	4.2	28,224	0.01%
2022/03/21	6	105.25	1	104.50	104.50	5	28,256	0.02%
2022/03/18	10	105.00	9.1	105.38	106.00	0.9	28,271	0.00%
2022/03/17	4.2	103.50	26	104.00	104.00	-21.8	27,192	-0.08%
2022/03/16	7.1	100.80	9	101.61	101.50	-1.9	26,806	-0.01%
2022/03/15	10	101.30	6	101.00	101.00	4	26,458	0.02%
2022/03/14	24	102.56	22.5	103.98	102.50	1.5	26,525	0.01%
2022/03/11	0.1	103.50	3	103.00	103.50	-2.9	26,516	-0.01%
2022/03/10	0.6	103.00	0	0.00	103.00	0.6	26,500	0.00%
2022/03/09	2	101.50	2	102.00	101.50	0	26,385	0.00%
2022/03/08	20.1	101.18	9	101.50	101.50	11.1	26,349	0.04%
2022/03/07	11.2	102.96	0.1	103.00	102.50	11.1	25,720	0.04%
2022/03/04	2.2	104.32	2	104.75	105.00	0.2	25,816	0.00%
2022/03/03	3.1	104.84	0.2	105.00	104.50	2.9	25,972	0.01%
2022/03/02	10	104.00	57	104.10	104.50	-47	26,143	-0.18%
2022/03/01	6	104.92	34	104.93	104.50	-28	26,204	-0.11%
2022/02/25	4	103.00	2	103.25	103.00	2	26,220	0.01%
2022/02/24	28.2	103.30	2.6	103.02	102.50	25.6	26,098	0.10%
2022/02/23	7.1	104.58	6	105.00	105.00	1.1	25,606	0.00%
2022/02/22	17	104.32	4	104.38	104.50	13	25,709	0.05%
2022/02/21	4	105.38	3	106.17	106.00	1	25,784	0.00%
2022/02/18	2	105.50	9	105.44	105.50	-7	25,924	-0.03%
2022/02/17	4	105.25	5	106.00	106.00	-1	25,998	0.00%
2022/02/16	1	105.00	6.2	105.40	105.50	-5.2	26,003	-0.02%
2022/02/15	1	104.50	0	0.00	104.00	1	26,223	0.00%
2022/02/14	3	104.00	3	104.00	104.00	0	26,310	0.00%
2022/02/11	7	105.00	2	106.00	106.00	5	26,318	0.02%
2022/02/10	2.2	105.77	5	106.50	106.50	-2.8	26,440	-0.01%
2022/02/09	12	105.96	23	106.00	106.50	-11	26,437	-0.04%
2022/02/08	25	105.04	26.5	105.50	105.50	-1.5	26,352	-0.01%
2022/02/07	3	103.00	1	103.00	103.00	2	25,826	0.01%
2022/01/26	5	102.40	2	102.00	102.00	3	25,471	0.01%
2022/01/25	3	102.50	1	103.00	103.00	2	25,257	0.01%
2022/01/24	25	103.02	2.1	103.24	103.00	23	25,076	0.09%
2022/01/21	8	102.38	13	102.00	102.00	-5	24,727	-0.02%
2022/01/20	8.1	103.31	7	103.14	103.00	1.1	24,415	0.00%
2022/01/19	17.4	103.97	16	103.81	103.50	1.4	24,199	0.01%
2022/01/18	0	0.00	1	103.50	103.50	-1	24,100	0.00%
2022/01/17	5	104.00	3	103.50	103.50	2	24,204	0.01%
2022/01/14	4.3	103.41	8	103.00	103.50	-3.7	24,181	-0.02%
2022/01/13	0	105.00	0	0.00	105.50	0	24,050	0.00%
2022/01/12	1.7	104.35	1.3	104.50	104.50	0.5	24,214	0.00%
2022/01/11	3	104.33	21.3	104.51	104.50	-18.3	24,338	-0.07%
2022/01/10	21.5	104.58	2	104.50	104.50	19.5	24,605	0.08%
2022/01/07	8	106.81	6	106.08	106.50	2	24,846	0.01%
2022/01/06	18	106.75	12	107.08	107.00	6	24,497	0.02%
2022/01/05	17	107.78	99	107.92	109.00	-82	23,990	-0.34%
2022/01/04	8	103.50	0	0.00	103.50	8	22,264	0.04%
2022/01/03	3.5	103.58	24	103.40	103.00	-20.5	22,420	-0.09%
2021/12/30	1	104.00	1	104.50	104.00	0	22,693	0.00%
2021/12/29	3	104.83	2	105.00	105.00	1	23,058	0.00%
2021/12/28	3	104.67	6	105.25	105.50	-3	23,528	-0.01%
2021/12/27	4	104.38	2	104.50	104.50	2	23,690	0.01%
2021/12/24	1	104.00	23	105.00	104.00	-22	24,112	-0.09%
2021/12/23	5	104.00	5	104.00	104.00	0	24,295	0.00%
2021/12/22	2.1	104.00	0	0.00	103.50	2.1	24,599	0.01%
2021/12/21	1	103.50	4.5	104.28	104.50	-3.5	24,777	-0.01%
2021/12/20	2	103.00	5	103.50	103.00	-3	24,788	-0.01%
2021/12/17	11	103.64	15.5	103.52	103.50	-4.5	24,743	-0.02%
2021/12/16	20	103.70	1	103.50	103.50	19	24,530	0.08%
2021/12/14	8	104.25	2	104.50	104.50	6	24,867	0.02%
2021/12/13	23	104.87	0	0.00	104.50	23	24,882	0.09%
2021/12/10	5.2	104.90	2	105.50	105.00	3.2	25,648	0.01%
2021/12/09	4	105.63	3	106.00	106.00	1	25,628	0.00%
2021/12/08	50	105.80	5	105.00	105.00	45	25,632	0.18%
2021/12/07	27	105.81	0	0.00	106.00	27	25,267	0.11%
2021/12/06	1	106.00	22	106.50	106.50	-21	25,185	-0.08%
2021/12/03	4	105.50	2	105.00	105.00	2	25,281	0.01%
2021/12/02	3	105.83	41.1	105.37	105.00	-38.1	25,365	-0.15%
2021/12/01	2	105.50	5	105.00	105.50	-3	25,219	-0.01%
2021/11/30	13	104.00	1	105.00	103.50	12	25,243	0.05%
2021/11/29	8.5	104.12	18	103.53	103.50	-9.5	24,913	-0.04%
2021/11/26	20	104.00	1	103.50	103.50	19	24,820	0.08%
2021/11/25	6	105.58	3	105.00	105.00	3	24,927	0.01%
2021/11/24	21.4	105.27	14	105.32	105.50	7.4	24,868	0.03%
2021/11/23	11	106.05	0	0.00	106.00	11	24,601	0.04%
2021/11/22	4	106.50	0	0.00	106.50	4	24,446	0.02%
2021/11/19	14	106.89	14	107.25	106.50	0	24,384	0.00%
2021/11/18	18	106.89	4	107.00	107.00	14	24,337	0.06%
2021/11/17	9	107.61	4	107.25	107.00	5	24,205	0.02%
2021/11/16	2	108.50	4	108.25	108.00	-2	24,180	-0.01%
2021/11/15	25	109.28	5	108.50	108.00	20	24,775	0.08%
2021/11/12	0	108.50	3	109.00	109.00	-3	24,877	-0.01%
2021/11/11	10	107.60	11	108.00	107.50	-1	24,858	0.00%
2021/11/10	0	0.00	9	108.89	109.00	-9	25,126	-0.04%
2021/11/09	5	107.40	33.2	107.59	108.00	-28.2	25,521	-0.11%
2021/11/08	6	107.25	20	107.50	107.50	-14	25,431	-0.06%
2021/11/05	0	0.00	10	108.55	109.00	-10	25,877	-0.04%
2021/11/04	0.2	108.00	2	108.00	108.00	-1.8	26,297	-0.01%
2021/11/03	0	0.00	1	108.00	107.50	-1	26,495	0.00%
2021/11/02	1	107.50	6	108.00	107.50	-5	26,978	-0.02%
2021/11/01	3	106.83	0	0.00	106.50	3	26,974	0.01%
2021/10/29	17	107.03	1	107.00	107.00	16	27,025	0.06%
2021/10/28	0	0.00	2	108.50	108.50	-2	27,041	-0.01%
2021/10/27	26	108.31	2	108.00	108.00	24	27,205	0.09%
2021/10/26	1	109.00	0	0.00	109.00	1	27,413	0.00%
2021/10/25	1	107.50	3.2	108.50	108.00	-2.2	27,459	-0.01%
2021/10/22	1	107.00	8	108.50	107.50	-7	27,653	-0.03%
2021/10/21	12	108.04	13	107.96	108.00	-1	27,868	0.00%
2021/10/20	8	107.50	6	107.50	107.50	2	27,916	0.01%
2021/10/19	5	107.40	1	107.00	107.00	4	27,785	0.01%
2021/10/18	6	109.58	24.1	108.61	107.50	-18.1	28,334	-0.06%
2021/10/15	3	109.33	32.1	109.22	109.50	-29.1	28,682	-0.10%
2021/10/14	1	107.50	3.1	107.16	106.50	-2.1	28,303	-0.01%
2021/10/13	13.1	105.11	22.1	105.27	105.50	-9	28,537	-0.03%
2021/10/12	10	105.15	8	105.38	105.00	2	28,786	0.01%
2021/10/08	6.4	107.00	8	107.56	108.00	-1.6	29,185	-0.01%
2021/10/07	2	106.50	6	106.08	107.00	-4	29,179	-0.01%
2021/10/06	1	103.50	2	104.00	103.00	-1	29,150	0.00%
2021/10/05	19	101.84	2	102.50	101.50	17	28,786	0.06%
2021/10/04	9.1	102.95	3.5	102.86	103.00	5.6	28,567	0.02%
2021/10/01	14.1	103.47	3.8	103.47	103.00	10.3	28,543	0.04%
2021/09/30	14.4	105.29	0	0.00	105.00	14.4	28,439	0.05%
2021/09/29	11.1	105.05	0	0.00	105.00	11.1	28,792	0.04%
2021/09/28	5	106.50	0	0.00	106.50	5	29,592	0.02%
2021/09/27	1	107.50	0	0.00	107.50	1	29,497	0.00%
2021/09/24	1	107.50	2	107.50	107.50	-1	29,530	0.00%
2021/09/23	7.1	106.72	6	107.42	106.50	1.1	29,793	0.00%
2021/09/22	8	106.44	5	107.00	107.00	3	29,774	0.01%
2021/09/17	4.1	108.00	6	108.83	108.50	-1.9	29,528	-0.01%
2021/09/16	23	108.63	6	108.83	107.50	17	29,476	0.06%
2021/09/15	29	109.55	21	109.60	108.50	8	29,612	0.03%
2021/09/14	2.2	107.23	1	107.50	107.50	1.2	29,019	0.00%
2021/09/13	8	106.81	0	0.00	106.50	8	29,065	0.03%
2021/09/10	2	107.75	0	0.00	108.00	2	29,390	0.01%
2021/09/09	2.1	106.31	2	107.50	107.00	0.1	29,660	0.00%
2021/09/08	9	108.17	2	108.00	107.50	7	29,623	0.02%
2021/09/07	6	108.67	0	0.00	108.50	6	29,547	0.02%
2021/09/06	2	112.50	0	112.50	111.00	2	29,553	0.01%
2021/09/03	34	112.00	8	112.19	112.50	26	29,849	0.09%
2021/09/02	26	111.12	48	112.50	111.50	-22	29,768	-0.07%
2021/09/01	0	0.00	3	110.83	111.00	-3	29,654	-0.01%
2021/08/31	0	0.00	3	108.67	111.00	-3	29,587	-0.01%
2021/08/30	10	108.00	0	0.00	109.00	10	29,418	0.03%
2021/08/26	2.1	107.01	1	107.50	107.50	1.1	29,835	0.00%
2021/08/25	1	108.00	0	0.00	108.50	1	30,168	0.00%
2021/08/24	1	108.50	7	108.50	109.00	-6	30,304	-0.02%
2021/08/23	7	106.50	6	107.00	107.50	1	30,576	0.00%
2021/08/20	12	103.96	26.2	105.05	104.50	-14.1	30,649	-0.05%
2021/08/19	88.4	103.70	4	103.00	103.00	84.4	31,163	0.27%
2021/08/18	12.1	105.58	9	106.83	107.00	3.1	30,717	0.01%
2021/08/17	6	106.50	2	107.25	106.50	4	31,031	0.01%
2021/08/16	12	106.96	4	107.63	107.50	8	31,124	0.03%
2021/08/13	9	109.50	3	108.83	109.00	6	31,441	0.02%
2021/08/12	2	109.50	2	109.00	109.00	0	31,378	0.00%
2021/08/11	7	106.72	16.3	107.82	109.00	-9.3	31,859	-0.03%
2021/08/10	52.1	109.54	4.2	109.26	108.50	47.9	32,440	0.15%
2021/08/09	2	112.00	5	111.40	112.00	-3	33,341	-0.01%
2021/08/06	16	111.63	3	112.50	112.50	13	33,684	0.04%
2021/08/05	3	111.50	1	112.00	112.00	2	34,169	0.01%
2021/08/04	1	112.00	3	112.00	112.00	-2	36,329	-0.01%
2021/08/03	2.2	111.50	1	112.50	111.50	1.2	37,309	0.00%
2021/08/02	221.3	111.01	222	111.00	113.00	-0.7	37,640	0.00%	大買/大賣/
2021/07/30	6	110.00	1	111.00	110.00	5	38,246	0.01%
2021/07/29	13.5	110.19	3	110.83	111.00	10.5	38,400	0.03%
2021/07/28	13	109.65	2	110.00	110.50	11	39,142	0.03%
2021/07/27	4.1	111.13	4	110.88	111.50	0.1	40,042	0.00%
2021/07/26	234.2	110.92	11.1	109.91	110.00	223.1	40,774	0.55%	大買/鉅額交易
2021/07/23	17	110.68	1	110.50	110.50	16	40,978	0.04%
2021/07/22	10.1	110.86	11	111.23	110.50	-0.9	41,267	0.00%
2021/07/21	232	114.05	16	112.94	112.50	216	41,185	0.52%	大買/鉅額交易
2021/07/20	10	114.90	315	114.91	114.50	-305	40,817	-0.75%	大賣/鉅額交易
2021/07/19	22	116.82	3	117.17	116.50	19	41,033	0.05%
2021/07/16	32	118.77	6	118.67	119.50	26	41,627	0.06%
2021/07/15	13.1	118.96	43	118.64	119.50	-29.9	41,646	-0.07%
2021/07/14	9	116.94	18	117.00	116.00	-9	41,038	-0.02%
2021/07/13	0	0.00	9	116.50	116.50	-9	41,122	-0.02%
2021/07/12	1	115.00	2.8	114.82	115.00	-1.8	41,396	0.00%
2021/07/09	9	113.78	4	114.00	114.00	5	41,770	0.01%
2021/07/08	2	115.50	0	0.00	115.50	2	42,184	0.00%
2021/07/07	7	115.64	3.1	115.34	115.00	3.9	42,614	0.01%
2021/07/06	5	115.80	7	116.71	116.50	-2	43,302	0.00%
2021/07/05	1.3	116.15	17.4	115.30	117.00	-16.1	43,911	-0.04%
2021/07/02	15.1	112.00	2.1	111.52	111.50	13	43,223	0.03%
2021/07/01	1.1	111.52	2	112.00	112.00	-1	43,510	0.00%
2021/06/30	2	113.00	1	113.00	112.00	1	43,940	0.00%
2021/06/29	3	112.00	0	0.00	111.50	3	45,039	0.01%
2021/06/28	11	111.86	7	111.93	111.50	4	46,909	0.01%
2021/06/25	26	114.44	5	113.60	113.00	21	47,286	0.04%
2021/06/24	5	111.90	15	112.37	113.00	-10	47,379	-0.02%
2021/06/23	1	111.50	5	110.10	111.50	-4	47,741	-0.01%
2021/06/22	1	109.50	2	109.00	108.50	-1	48,354	0.00%
2021/06/21	20	109.05	32	108.98	108.50	-12	49,335	-0.02%
2021/06/18	5.3	111.83	5	112.10	111.50	0.3	50,635	0.00%
2021/06/17	13	111.27	1	113.00	113.00	12	51,947	0.02%
2021/06/16	6	112.00	2	111.50	111.50	4	54,351	0.01%
2021/06/15	8.1	113.25	6.1	112.51	113.00	2	56,251	0.00%
2021/06/11	14.5	113.52	69.2	114.45	113.50	-54.7	58,242	-0.09%
2021/06/10	4	111.00	0	0.00	110.50	4	59,189	0.01%
2021/06/09	6.1	109.92	0	0.00	109.50	6.1	60,027	0.01%
2021/06/08	0.1	111.50	1	110.50	110.50	-0.9	61,243	0.00%
2021/06/07	4	111.00	4	110.88	110.50	0	62,197	0.00%
2021/06/04	9.1	110.66	2	111.25	112.00	7.1	62,654	0.01%
2021/06/03	27	111.85	0	0.00	111.00	27	62,906	0.04%
2021/06/02	85.1	114.05	67	113.93	112.00	18.1	63,414	0.03%
2021/06/01	7	114.36	8.4	114.26	114.50	-1.4	64,306	0.00%
2021/05/31	40	112.63	4	113.00	113.50	36	65,255	0.06%
2021/05/28	1	111.00	13	110.88	111.00	-12	66,126	-0.02%
2021/05/27	5.2	108.80	6	108.33	109.50	-0.9	66,575	0.00%
2021/05/26	3	112.17	7	111.07	111.50	-4	67,559	-0.01%
2021/05/25	3	111.83	1.8	112.06	112.00	1.2	69,013	0.00%
2021/05/24	9	109.39	7	109.00	109.50	2	69,079	0.00%
2021/05/21	12.1	108.62	30.8	109.24	109.50	-18.8	69,408	-0.03%
2021/05/20	14.6	105.79	21	106.10	106.00	-6.4	69,516	-0.01%
2021/05/19	13	105.58	6	106.08	105.00	7	70,236	0.01%
2021/05/18	26	104.62	46	102.89	107.00	-20	70,231	-0.03%
2021/05/17	35.1	99.61	193.5	98.82	98.20	-158.4	70,387	-0.23%	大賣/鉅額交易
2021/05/14	21.1	104.50	13.2	104.44	104.50	7.9	70,236	0.01%
2021/05/13	13	102.92	24	101.83	103.00	-11	70,571	-0.02%
2021/05/12	39.3	100.68	41.1	100.65	102.00	-1.8	70,334	0.00%
2021/05/11	41.3	108.30	124	106.65	107.00	-82.7	69,233	-0.12%	大賣/
2021/05/10	50.5	113.54	4	113.88	113.00	46.5	69,994	0.07%
2021/05/07	41	116.49	33.4	116.46	117.50	7.7	72,312	0.01%
2021/05/06	15	111.57	32	112.50	112.50	-17	73,359	-0.02%
2021/05/05	38.2	111.30	26	111.83	110.00	12.2	74,195	0.02%
2021/05/04	34.6	109.07	18	110.58	108.50	16.6	75,249	0.02%
2021/05/03	32.1	112.84	37.5	112.99	112.50	-5.5	76,133	-0.01%
2021/04/29	19.8	117.34	6	116.67	116.00	13.8	78,603	0.02%
2021/04/28	17	117.15	7.3	117.32	117.00	9.7	79,282	0.01%
2021/04/27	7.3	119.25	14	118.75	118.50	-6.7	80,842	-0.01%
2021/04/26	23	118.65	32	118.16	117.50	-9	81,368	-0.01%
2021/04/23	10	118.20	13	118.46	119.00	-3	82,262	0.00%
2021/04/22	40.1	118.81	12.5	118.06	117.50	27.6	84,441	0.03%
2021/04/21	10.1	120.55	2	120.50	120.00	8.1	88,574	0.01%
2021/04/20	11	121.68	19.2	121.56	122.00	-8.2	89,305	-0.01%
2021/04/19	7	122.43	13.2	122.41	121.50	-6.2	90,633	-0.01%
2021/04/16	13.4	123.00	9	122.94	123.50	4.4	91,260	0.00%
2021/04/15	9	120.78	2	120.75	121.00	7	92,273	0.01%
2021/04/14	76.1	121.57	12	120.17	121.50	64.1	93,500	0.07%
2021/04/13	7.9	122.53	10	122.05	122.50	-2.1	96,281	0.00%
2021/04/12	39	121.05	9	119.78	120.50	30	99,322	0.03%
2021/04/09	14.8	121.45	7	122.14	120.00	7.8	102,027	0.01%
2021/04/08	12	122.29	5	122.60	122.50	7	101,224	0.01%
2021/04/07	2	123.75	1.6	123.19	123.50	0.4	101,243	0.00%
2021/04/06	1	123.00	5	123.00	122.50	-4	101,439	0.00%
2021/04/01	17.5	121.74	25.1	122.44	121.50	-7.6	101,864	-0.01%
2021/03/31	83.5	124.47	78	125.46	124.00	5.5	102,143	0.01%
2021/03/30	4.7	129.43	4.4	129.73	129.50	0.3	100,661	0.00%
2021/03/29	17.4	128.03	18	128.28	128.50	-0.6	100,823	0.00%
2021/03/26	96.1	127.42	3	127.33	126.50	93.1	101,700	0.09%
2021/03/25	87.1	126.43	133.3	127.51	126.50	-46.2	101,299	-0.05%	大賣/
2021/03/24	69.2	128.31	17.1	130.18	128.00	52.1	100,686	0.05%
2021/03/23	43.5	132.02	21.1	132.00	130.50	22.4	99,806	0.02%
2021/03/22	71	125.82	70.6	126.61	130.00	0.4	98,701	0.00%
2021/03/19	64.5	125.08	593.5	124.95	123.50	-529.1	97,546	-0.54%	大賣/鉅額交易
2021/03/18	47.6	130.02	66.4	129.71	129.50	-18.8	95,637	-0.02%
2021/03/17	23.6	126.21	49	126.08	126.00	-25.4	94,357	-0.03%
2021/03/16	20.1	122.52	92.8	122.75	123.00	-72.8	92,873	-0.08%
2021/03/15	11.3	119.20	38.1	120.29	121.00	-26.8	92,452	-0.03%
2021/03/12	83.2	119.75	91.5	119.08	120.00	-8.4	93,263	-0.01%
2021/03/11	46.3	117.35	139.8	117.40	117.00	-93.5	94,385	-0.10%	大賣/
2021/03/10	35	115.60	76	116.33	115.50	-41	93,926	-0.04%
2021/03/09	13.1	114.11	13	114.35	115.00	0.1	93,640	0.00%
2021/03/08	38	115.49	29.1	114.91	113.50	9	93,481	0.01%
2021/03/05	100	115.01	34	114.76	115.00	66	92,985	0.07%
2021/03/04	35.9	113.61	18.3	114.34	114.50	17.7	92,545	0.02%
2021/03/03	25.4	114.90	49	114.47	115.50	-23.7	91,575	-0.03%
2021/03/02	46	113.51	21.1	114.04	112.00	25	90,689	0.03%
2021/02/26	57	112.72	20	113.70	112.00	37	90,179	0.04%
2021/02/25	24.5	116.03	45.8	115.25	116.50	-21.3	88,553	-0.02%
2021/02/24	19.6	111.89	4.8	111.65	110.50	14.8	87,097	0.02%
2021/02/23	137.4	110.96	41.2	110.18	111.50	96.2	86,598	0.11%	大買/
2021/02/22	11.6	112.01	65	112.02	111.00	-53.4	86,137	-0.06%
2021/02/19	17.4	110.07	25	110.74	110.00	-7.6	85,645	-0.01%
2021/02/18	10	113.60	4	113.50	113.00	6	84,850	0.01%
2021/02/17	11.5	113.76	14	113.36	114.00	-2.5	84,908	0.00%
2021/02/05	12.3	115.23	38	114.91	113.50	-25.7	83,928	-0.03%
2021/02/04	34	114.57	21	114.38	114.00	13	83,134	0.02%
2021/02/03	24.1	116.29	84.5	116.78	116.50	-60.4	82,680	-0.07%
2021/02/02	31.6	115.31	26	116.34	116.50	5.6	82,107	0.01%
2021/02/01	85	111.53	97	111.09	113.00	-12	81,389	-0.01%
2021/01/29	72	115.38	39.1	113.59	111.50	32.9	79,640	0.04%
2021/01/28	139.1	119.14	57.5	118.95	118.50	81.6	76,874	0.11%	大買/
2021/01/27	13	123.73	38.7	123.41	123.00	-25.7	75,136	-0.03%
2021/01/26	60.3	122.47	61.1	122.26	122.00	-0.8	73,916	0.00%
2021/01/25	77.6	120.24	97.9	121.07	123.00	-20.3	72,070	-0.03%
2021/01/22	405.6	120.29	299.7	120.40	121.50	105.8	70,174	0.15%	大買/大賣/鉅額交易
2021/01/21	82.6	116.91	39.8	116.16	117.00	42.8	67,021	0.06%
2021/01/20	149.1	115.74	42.5	116.68	114.50	106.6	66,129	0.16%	大買/鉅額交易
2021/01/19	70.1	115.08	58	115.36	115.00	12.1	64,197	0.02%
2021/01/18	68.5	113.61	45.6	113.62	114.00	22.9	63,005	0.04%
2021/01/15	135.2	116.04	48.8	115.83	115.50	86.4	61,737	0.14%	大買/
2021/01/14	135.1	112.19	133	112.85	116.00	2.1	59,302	0.00%	大買/大賣/
2021/01/13	26.2	105.60	22.3	106.13	106.50	3.9	54,542	0.01%
2021/01/12	42.8	103.91	145.5	103.56	104.00	-102.7	53,983	-0.19%	大賣/鉅額交易
2021/01/11	98.2	107.48	19.3	107.20	107.50	78.9	53,647	0.15%
2021/01/08	34.8	108.42	50.6	107.40	108.00	-15.8	53,291	-0.03%
2021/01/07	43.6	106.72	73.7	106.88	107.00	-30.1	51,832	-0.06%
2021/01/06	112.7	106.37	72.8	104.97	105.00	40	50,561	0.08%	大買/
2021/01/05	116.5	102.83	236.5	102.88	104.00	-120	47,274	-0.25%	大買/大賣/鉅額交易
2021/01/04	109.2	95.23	115.8	97.00	99.90	-6.6	44,037	-0.01%	大買/大賣/
2020/12/31	17.2	91.60	21	91.83	92.00	-3.8	40,427	-0.01%
2020/12/30	10	90.68	61	91.14	91.60	-51	40,179	-0.13%
2020/12/29	52.1	90.85	5.5	90.70	90.40	46.6	39,796	0.12%
2020/12/28	36	92.22	32.4	92.10	91.80	3.6	39,355	0.01%
2020/12/25	61.1	91.62	75.2	91.58	91.80	-14.1	38,556	-0.04%
2020/12/24	26	89.50	48.3	89.33	89.60	-22.3	37,188	-0.06%
2020/12/23	25.3	88.91	33	88.89	88.80	-7.8	37,032	-0.02%
2020/12/22	48.5	88.97	64.6	88.48	87.70	-16.1	36,732	-0.04%
2020/12/21	2	87.30	18	87.87	88.00	-16	36,124	-0.04%
2020/12/18	36	87.91	126	87.70	87.70	-90	35,941	-0.25%	大賣/
2020/12/17	17.2	87.96	18.4	87.84	87.80	-1.2	35,866	0.00%
2020/12/16	46	87.62	7.1	87.94	88.20	38.9	35,716	0.11%
2020/12/15	46.2	86.67	11	86.69	87.10	35.2	35,463	0.10%
2020/12/14	11	88.02	7	88.60	87.70	4	35,162	0.01%
2020/12/11	32	87.18	14.5	87.58	87.60	17.5	34,666	0.05%
2020/12/10	60.4	87.90	6.5	87.78	87.70	53.9	33,930	0.16%
2020/12/09	117.8	88.80	27	89.01	89.00	90.8	33,480	0.27%	大買/
2020/12/08	67.3	88.43	111.1	87.76	87.60	-43.9	32,621	-0.13%	大賣/
2020/12/07	212.5	86.37	161.2	86.36	87.90	51.3	31,140	0.16%	大買/大賣/
2020/12/04	6	82.80	18	82.89	82.90	-12	28,798	-0.04%
2020/12/03	26.2	82.10	1	82.20	82.00	25.2	28,368	0.09%
2020/12/02	123.1	82.75	15	82.89	82.70	108.1	28,204	0.38%	大買/鉅額交易
2020/12/01	8	82.61	1	82.70	82.90	7	28,227	0.02%
2020/11/30	14	82.61	39	82.51	82.30	-25	28,504	-0.09%
2020/11/27	21	82.59	0	0.00	82.60	21	27,917	0.08%
2020/11/26	8	83.03	9	82.92	83.00	-1	27,869	0.00%
2020/11/25	0.1	81.90	3	82.20	82.00	-2.9	27,823	-0.01%
2020/11/24	46	82.45	2	82.20	82.00	44	27,853	0.16%
2020/11/23	46	82.90	3.8	82.76	82.90	42.2	27,877	0.15%
2020/11/20	1	82.30	20	82.45	82.50	-19	27,738	-0.07%
2020/11/19	2	82.70	4	82.63	82.90	-2	27,618	-0.01%
2020/11/18	12	83.18	2	83.05	83.20	10	27,595	0.04%
2020/11/17	4	82.98	83.2	82.90	83.00	-79.2	27,491	-0.29%
2020/11/16	57	82.57	6	82.53	82.60	51	27,885	0.18%
2020/11/13	14.3	81.61	5	81.42	81.40	9.3	27,577	0.03%
2020/11/12	41	81.30	30.6	81.82	81.90	10.4	27,494	0.04%
2020/11/11	8	80.71	6	81.43	81.60	2	27,213	0.01%
2020/11/10	30	80.40	48	80.78	80.80	-18	27,174	-0.07%
2020/11/09	7	80.81	71.1	80.97	81.20	-64.1	28,235	-0.23%
2020/11/06	2	79.55	16	79.68	79.70	-14	28,321	-0.05%
2020/11/05	0	0.00	1	78.80	79.00	-1	28,488	0.00%
2020/11/04	95	79.05	13	79.06	78.80	82	29,073	0.28%
2020/11/03	2	78.20	2	78.55	78.30	0	29,122	0.00%
2020/11/02	0	0.00	55	77.64	78.30	-55	29,432	-0.19%
2020/10/30	18	77.49	8	77.71	77.50	10	29,600	0.03%
2020/10/29	16	77.31	2	78.00	78.00	14	29,550	0.05%
2020/10/28	6.2	79.00	4	78.50	78.30	2.2	30,059	0.01%
2020/10/27	2	79.70	1	79.80	80.00	1	30,234	0.00%
2020/10/26	3.2	80.31	1	80.30	80.20	2.2	30,632	0.01%
2020/10/22	1	80.40	4	80.50	80.80	-3	32,073	-0.01%
2020/10/21	30	80.89	0	0.00	80.40	30	32,779	0.09%
2020/10/20	41	81.07	2.2	81.62	81.40	38.8	33,058	0.12%
2020/10/19	8	81.43	26	80.71	81.30	-18	33,610	-0.05%
2020/10/16	13	79.03	29	79.36	78.60	-16	33,408	-0.05%
2020/10/15	1	78.20	16	77.82	78.10	-15	33,847	-0.04%
2020/10/14	11.6	78.32	3	78.00	78.00	8.6	34,602	0.02%
2020/10/13	15	78.80	2	78.65	78.90	13	34,800	0.04%
2020/10/12	4	78.55	22	78.55	78.70	-18	35,259	-0.05%
2020/10/08	1	77.80	3	77.83	78.00	-2	35,425	-0.01%
2020/10/07	2.1	77.36	5	77.60	77.40	-2.9	35,744	-0.01%
2020/10/06	0	0.00	1	78.00	77.80	-1	36,066	0.00%
2020/10/05	0	0.00	3	77.87	77.70	-3	36,653	-0.01%
2020/09/30	3	77.57	14	77.74	77.40	-11	37,159	-0.03%
2020/09/29	10	77.67	2	77.60	77.00	8	37,455	0.02%
2020/09/28	1	76.40	19	76.71	76.90	-18	37,793	-0.05%
2020/09/25	37	74.95	1	74.40	74.30	36	38,001	0.09%
2020/09/24	68	75.32	2	76.10	75.00	66	38,076	0.17%
2020/09/23	2	76.70	0	0.00	76.70	2	37,687	0.01%
2020/09/22	1	77.00	1	77.10	76.80	0	38,132	0.00%
2020/09/21	10	77.55	0	0.00	77.40	10	38,706	0.03%
2020/09/18	3	77.80	0	0.00	77.60	3	40,000	0.01%
2020/09/17	6	78.28	3	78.20	78.10	3	40,947	0.01%
2020/09/16	5	78.94	2	78.85	78.80	3	41,362	0.01%
2020/09/15	5.5	79.21	2	79.15	79.10	3.5	41,339	0.01%
2020/09/14	5	78.70	20	79.29	79.40	-15	41,646	-0.04%
2020/09/11	1	78.20	1	78.10	78.50	0	41,491	0.00%
2020/09/10	5	78.42	6	78.47	78.50	-1	41,523	0.00%
2020/09/09	0	0.00	8	77.88	77.90	-8	41,410	-0.02%
2020/09/08	1	77.60	1	77.80	77.50	0	41,473	0.00%
2020/09/07	12	77.07	1	77.12	77.30	11	41,611	0.03%
2020/09/04	7	77.00	0	0.00	76.90	7	41,954	0.02%
2020/09/03	1	78.20	8	78.38	77.70	-7	41,789	-0.02%
2020/09/02	1	77.10	0	0.00	77.80	1	41,734	0.00%
2020/09/01	4.2	76.87	0	0.00	77.00	4.2	42,211	0.01%
2020/08/31	52.7	77.60	0	0.00	76.90	52.7	42,474	0.12%
2020/08/28	7	77.46	1	77.80	77.50	6	42,692	0.01%
2020/08/27	10	77.63	0	0.00	77.50	10	42,988	0.02%
2020/08/26	2	78.00	3	78.10	78.20	-1	43,281	0.00%
2020/08/25	28	78.21	1	78.10	78.30	27	43,441	0.06%
2020/08/24	1	78.20	0	0.00	77.60	1	43,891	0.00%
2020/08/21	9	77.96	2	78.20	78.20	7	43,964	0.02%
2020/08/20	30	77.63	4	76.98	77.10	26	43,929	0.06%
2020/08/19	5	79.82	1.8	80.01	79.30	3.2	43,368	0.01%
2020/08/18	5.3	79.82	5.7	79.64	79.80	-0.4	43,283	0.00%
2020/08/17	8.3	80.24	6.1	80.17	80.20	2.2	43,604	0.00%
2020/08/14	9	79.97	6	80.08	80.40	3	43,618	0.01%
2020/08/13	79.2	80.85	74	79.52	79.50	5.2	43,559	0.01%
2020/08/12	17	80.99	5	81.10	81.40	12	42,948	0.03%
2020/08/11	6.2	79.94	1	79.90	79.80	5.2	43,139	0.01%
2020/08/10	2.3	79.98	23	79.87	80.50	-20.7	43,407	-0.05%
2020/08/07	2	78.50	1	78.40	78.30	1	43,275	0.00%
2020/08/06	12	79.16	15	79.13	79.00	-3	43,625	-0.01%
2020/08/05	4	78.15	0	0.00	77.90	4	43,829	0.01%
2020/08/04	1.2	77.78	31	77.81	78.10	-29.8	44,340	-0.07%
2020/08/03	24	78.12	0.7	77.60	77.10	23.3	44,597	0.05%
2020/07/31	15	78.75	26.6	79.08	78.40	-11.6	44,108	-0.03%
2020/07/30	3.3	77.90	11	77.97	78.00	-7.7	43,832	-0.02%
2020/07/29	1	78.00	3	78.83	78.00	-2	43,666	0.00%
2020/07/28	31.2	78.45	35	80.23	78.40	-3.8	43,848	-0.01%
2020/07/27	14.1	78.38	0	0.00	78.00	14.1	43,342	0.03%
2020/07/24	10	80.95	24	81.35	80.00	-14	42,760	-0.03%
2020/07/23	14	81.84	14	81.84	82.10	0	42,348	0.00%
2020/07/22	41.2	85.59	44	85.48	85.90	-2.8	41,517	-0.01%
2020/07/21	15.7	85.39	4	85.40	85.30	11.7	40,594	0.03%
2020/07/20	12	86.36	0	0.00	86.80	12	39,798	0.03%
2020/07/17	6.2	88.26	8	88.33	88.00	-1.8	39,066	0.00%
2020/07/16	3	87.40	57	87.66	87.60	-54	39,095	-0.14%
2020/07/15	4	86.90	6	86.77	86.60	-2	38,790	-0.01%
2020/07/14	4	86.63	105.1	87.15	86.30	-101.1	39,163	-0.26%	大賣/鉅額交易
2020/07/13	0	0.00	1	86.00	86.70	-1	39,298	0.00%
2020/07/10	15	85.65	3	85.43	84.80	12	39,392	0.03%
2020/07/09	5	86.06	61	86.61	86.20	-56	39,134	-0.14%
2020/07/08	22	87.09	2	87.05	87.00	20	38,728	0.05%
2020/07/07	1	86.50	4	86.93	87.00	-3	38,430	-0.01%
2020/07/06	2	86.55	5	86.24	86.40	-3	38,484	-0.01%
2020/07/03	12.7	85.34	2.4	85.72	85.30	10.3	39,251	0.03%
2020/07/02	3	85.37	20	85.52	86.00	-17	39,318	-0.04%
2020/07/01	15	86.31	6.2	86.99	85.90	8.8	39,567	0.02%
2020/06/30	3	86.23	35.1	86.17	86.30	-32.1	39,234	-0.08%
2020/06/29	56	84.18	102	83.92	85.20	-46	38,911	-0.12%	大賣/
2020/06/24	15	83.22	18	83.17	83.50	-3	37,861	-0.01%
2020/06/23	15	80.44	17.1	80.02	80.20	-2.1	37,387	-0.01%
2020/06/22	1	78.60	2	78.50	78.90	-1	37,269	0.00%
2020/06/19	5	78.40	8	78.58	78.80	-3	37,883	-0.01%
2020/06/18	0	0.00	13	77.94	78.50	-13	37,988	-0.03%
2020/06/17	0.1	78.20	0.2	78.20	78.20	-0.1	38,713	0.00%
2020/06/16	0	0.00	5	78.26	78.40	-5	40,122	-0.01%
2020/06/15	6	77.32	0	0.00	77.00	6	41,533	0.01%
2020/06/12	2	77.65	1	77.30	78.00	1	42,349	0.00%
2020/06/11	5.1	79.11	4.5	79.58	78.60	0.6	42,992	0.00%
2020/06/10	0.4	79.70	13	79.72	79.90	-12.6	43,388	-0.03%
2020/06/09	24	79.64	24	79.48	79.50	0	44,767	0.00%
2020/06/08	46.1	79.43	3	79.43	79.70	43.1	45,559	0.09%
2020/06/05	25.1	78.18	7	78.29	78.50	18.1	45,175	0.04%
2020/06/04	3.1	78.33	10	78.19	78.40	-7	45,232	-0.02%
2020/06/03	9	78.07	4	78.03	78.10	5	45,254	0.01%
2020/06/02	3	77.13	17	77.08	77.10	-14	45,186	-0.03%
2020/06/01	2.5	76.44	10	76.41	76.20	-7.5	45,106	-0.02%
2020/05/29	7	74.66	3	75.23	75.80	4	45,158	0.01%
2020/05/28	5	75.48	2	75.55	75.30	3	44,994	0.01%
2020/05/27	3	75.17	8	75.16	75.30	-5	45,453	-0.01%
2020/05/26	1	75.10	4	75.00	74.80	-3	45,969	-0.01%
2020/05/25	7	73.27	0	0.00	73.60	7	46,216	0.02%
2020/05/22	16	73.79	0	0.00	73.60	16	46,552	0.03%
2020/05/21	22	74.70	0.8	75.00	74.70	21.2	46,325	0.05%
2020/05/20	11	74.68	1	74.90	74.50	10	46,417	0.02%
2020/05/19	29	75.13	1	74.70	74.80	28	46,489	0.06%
2020/05/18	20	75.51	23	75.31	75.00	-3	46,100	-0.01%
2020/05/15	8	77.66	3	77.10	77.10	5	45,526	0.01%
2020/05/14	10	78.38	5	78.32	78.20	5	45,023	0.01%
2020/05/13	14	78.17	2.2	78.48	78.80	11.8	44,680	0.03%
2020/05/12	9	77.68	6	77.70	77.30	3	44,565	0.01%
2020/05/11	10.1	78.60	18.1	78.86	78.90	-8.1	44,747	-0.02%
2020/05/08	3	76.53	8	76.28	76.20	-5	44,242	-0.01%
2020/05/07	0.1	75.30	11	74.60	75.20	-11	44,308	-0.02%
2020/05/06	0.1	74.50	0	0.00	74.30	0.1	44,218	0.00%
2020/05/05	13	74.22	3	74.10	74.10	10	44,492	0.02%
2020/05/04	15	74.47	5	74.46	74.50	10	44,768	0.02%
2020/04/30	3.1	76.70	12	76.55	77.00	-9	44,694	-0.02%
2020/04/29	17	75.91	26	75.92	75.60	-9	44,975	-0.02%
2020/04/28	6	75.05	3	75.00	75.20	3	45,609	0.01%
2020/04/27	3	75.00	1	74.90	74.90	2	47,798	0.00%
2020/04/24	1	74.00	51	73.86	73.80	-50	47,910	-0.10%
2020/04/23	5	74.20	2	74.25	74.00	3	48,896	0.01%
2020/04/22	5	72.98	5	72.60	73.90	0	48,768	0.00%
2020/04/21	13.1	73.95	5	74.18	73.50	8.1	48,703	0.02%
2020/04/20	5	76.22	3	76.20	76.20	2	48,171	0.00%
2020/04/17	100	75.79	38	75.99	75.80	62	48,024	0.13%
2020/04/16	24	74.55	18	74.66	74.00	6	47,392	0.01%
2020/04/15	3.3	74.31	11	74.51	74.10	-7.7	47,157	-0.02%
2020/04/14	11	74.20	32	74.16	74.40	-21	47,387	-0.04%
2020/04/13	103	73.40	1.6	73.34	73.10	101.4	47,485	0.21%	大買/鉅額交易
2020/04/10	12	73.89	7	73.56	73.90	5	47,506	0.01%
2020/04/09	13	74.86	14	74.31	74.00	-1	47,817	0.00%
2020/04/08	37.2	73.83	33	73.82	75.00	4.2	47,242	0.01%
2020/04/07	12	71.33	11	71.29	71.20	1	45,981	0.00%
2020/04/06	4	69.70	0	0.00	70.20	4	45,466	0.01%
2020/04/01	3	70.20	0	0.00	70.00	3	44,975	0.01%
2020/03/31	16	70.23	10.1	70.11	69.90	5.9	44,733	0.01%
2020/03/30	11	69.92	4	69.63	70.00	7	44,283	0.02%
2020/03/27	16.1	71.41	17	71.62	70.10	-1	43,919	0.00%
2020/03/26	3	70.80	2	71.00	71.00	1	43,204	0.00%
2020/03/25	14	72.16	14	71.91	71.40	0	43,208	0.00%
2020/03/24	6	69.78	12	70.57	69.40	-6	42,793	-0.01%
2020/03/23	13	67.76	4	67.60	67.50	9	43,074	0.02%
2020/03/20	32	69.32	12	69.44	70.80	20	42,561	0.05%
2020/03/19	32	67.68	28	67.44	66.30	4	41,412	0.01%
2020/03/18	53.1	70.81	42	70.30	70.00	11.1	40,185	0.03%
2020/03/17	17	71.38	22	70.94	70.60	-5	39,472	-0.01%
2020/03/16	19	72.28	12.8	72.02	71.10	6.2	38,858	0.02%
2020/03/13	30	70.33	10.1	70.94	74.60	19.9	38,007	0.05%
2020/03/12	23.1	76.05	4	75.50	74.70	19.1	36,846	0.05%
2020/03/11	19	79.16	18	79.33	78.60	1	35,761	0.00%
2020/03/10	15	79.27	6	79.17	79.40	9	35,582	0.03%
2020/03/09	10	79.47	20	79.80	79.10	-10	35,358	-0.03%
2020/03/06	2	81.00	6	81.18	80.80	-4	35,166	-0.01%
2020/03/05	21	83.14	15	82.89	82.70	6	35,040	0.02%
2020/03/04	28	81.51	6	81.70	81.70	22	35,049	0.06%
2020/03/03	2.3	81.52	4	81.53	81.00	-1.7	34,888	0.00%
2020/03/02	5	79.06	4	79.60	79.20	1	34,638	0.00%
2020/02/27	9	80.89	4	80.30	80.30	5	34,937	0.01%
2020/02/26	8.2	81.32	2	81.50	81.10	6.2	34,982	0.02%
2020/02/25	13.6	81.20	266	81.86	82.30	-252.4	34,763	-0.73%	大賣/鉅額交易
2020/02/24	0	0.00	3	80.67	80.70	-3	34,847	-0.01%
2020/02/21	1.4	81.83	5	82.00	81.70	-3.6	35,036	-0.01%
2020/02/20	0	0.00	1	82.70	82.80	-1	36,338	0.00%
2020/02/19	2	84.15	6.3	84.26	83.80	-4.3	36,346	-0.01%
2020/02/18	0.3	83.40	1	83.20	83.40	-0.7	36,642	0.00%
2020/02/17	2	83.85	0	0.00	83.90	2	37,750	0.01%
2020/02/14	0	0.00	41.1	84.80	84.90	-41.1	38,341	-0.11%
2020/02/13	9	85.47	9	85.53	84.70	0	39,439	0.00%
2020/02/12	25.1	84.26	35	84.32	85.50	-9.9	40,708	-0.02%
2020/02/11	3	82.80	2	83.10	82.90	1	41,559	0.00%
2020/02/10	9.2	80.99	9.8	81.26	82.00	-0.6	42,608	0.00%
2020/02/07	1	83.00	20	83.60	82.90	-19	43,602	-0.04%
2020/02/06	22.2	83.15	9	83.44	83.60	13.2	45,059	0.03%
2020/02/05	2	82.30	10	82.18	82.20	-8	46,922	-0.02%
2020/02/04	4.2	82.84	18	83.09	82.20	-13.8	48,200	-0.03%
2020/02/03	29	79.48	31	80.05	82.20	-2	48,094	0.00%
2020/01/31	16.3	83.72	7	83.27	83.20	9.3	47,505	0.02%
2020/01/30	38	84.20	42.8	84.84	83.10	-4.8	47,070	-0.01%
2020/01/20	15	92.49	7.1	92.58	92.30	7.9	44,925	0.02%
2020/01/17	39	92.14	36.3	92.12	92.30	2.7	44,926	0.01%
2020/01/16	0	0.00	4.8	89.95	90.00	-4.8	44,307	-0.01%
2020/01/15	1	89.90	24	90.14	89.90	-23	45,467	-0.05%
2020/01/14	1	89.80	6	89.98	90.00	-5	46,469	-0.01%
2020/01/13	3	89.27	6	89.45	89.60	-3	46,698	-0.01%
2020/01/10	1.1	88.98	2	88.70	89.00	-0.9	47,630	0.00%
2020/01/09	3	87.27	3	87.10	87.10	0	48,452	0.00%
2020/01/08	12	87.26	23	86.85	86.50	-11	48,573	-0.02%
2020/01/07	8	89.05	7	89.04	89.10	1	48,302	0.00%
2020/01/06	24	90.56	0	0.00	90.50	24	48,395	0.05%
2020/01/03	1	91.30	10	91.50	91.60	-9	48,271	-0.02%
2020/01/02	4	90.50	26	91.48	90.80	-22	48,116	-0.05%
2019/12/31	2	90.85	45	90.91	90.80	-43	48,193	-0.09%
2019/12/30	0	0.00	2	91.55	90.90	-2	48,265	0.00%
2019/12/27	0	0.00	36	91.44	91.50	-36	48,462	-0.07%
2019/12/26	5	91.06	0	0.00	90.80	5	48,560	0.01%
2019/12/25	10	91.00	1	91.00	91.00	9	49,146	0.02%
2019/12/24	0	0.00	1	91.10	90.90	-1	49,384	0.00%
2019/12/23	3	91.13	3	90.90	91.50	0	49,552	0.00%
2019/12/20	2	91.30	5	91.88	91.10	-3	49,578	-0.01%
2019/12/19	5	91.66	0	0.00	92.20	5	49,260	0.01%
2019/12/18	55	92.34	30	92.26	92.40	25	48,958	0.05%
2019/12/17	2	91.50	25	91.20	91.60	-23	48,539	-0.05%
2019/12/16	10	91.50	3	92.10	91.60	7	48,561	0.01%
2019/12/13	26	91.37	33.6	91.34	91.00	-7.6	48,552	-0.02%
2019/12/12	3	91.30	10	91.77	91.00	-7	48,727	-0.01%
2019/12/11	0	0.00	3	90.83	91.30	-3	48,865	-0.01%
2019/12/10	1	90.50	0	0.00	90.30	1	49,354	0.00%
2019/12/09	20	91.15	52	91.06	91.00	-32	49,715	-0.06%
2019/12/06	11	90.33	3	90.17	90.50	8	49,472	0.02%
2019/12/04	1	89.20	0	0.00	89.50	1	49,622	0.00%
2019/12/03	13	89.99	37	89.68	90.00	-24	49,672	-0.05%
2019/12/02	14	87.46	3	87.87	88.60	11	49,485	0.02%
2019/11/29	7	88.89	24	88.61	88.50	-17	49,213	-0.03%
2019/11/28	13	90.22	10	90.45	89.80	3	48,897	0.01%
2019/11/27	21	90.12	6.2	90.55	90.60	14.8	49,237	0.03%
2019/11/26	5	90.10	2	90.20	89.90	3	49,243	0.01%
2019/11/25	2	90.05	51	89.61	89.60	-49	48,294	-0.10%
2019/11/22	3	91.30	0	0.00	91.40	3	47,978	0.01%
2019/11/21	7	91.16	38.3	91.40	92.50	-31.3	47,972	-0.07%
2019/11/20	15	91.67	23	91.68	91.90	-8	47,375	-0.02%
2019/11/19	50	91.90	28	92.52	92.80	22	47,024	0.05%
2019/11/18	0	0.00	34.1	90.23	90.50	-34.1	45,679	-0.07%
2019/11/15	7	90.49	37	90.34	90.10	-30	45,397	-0.07%
2019/11/14	19	90.58	75	90.45	89.30	-56	45,007	-0.12%
2019/11/13	16.2	89.69	3.1	89.82	89.70	13	44,081	0.03%
2019/11/12	11.1	90.04	24.6	89.65	91.00	-13.5	43,699	-0.03%
2019/11/11	26.2	88.77	29	88.43	87.90	-2.8	42,815	-0.01%
2019/11/08	8.7	92.34	29.4	91.76	90.90	-20.7	41,247	-0.05%
2019/11/07	6	90.33	16.6	90.17	90.80	-10.6	39,749	-0.03%
2019/11/06	4	90.25	21	90.03	90.40	-17	38,542	-0.04%
2019/11/05	30	89.65	95.1	89.51	90.00	-65.1	37,282	-0.17%
2019/11/04	32	87.29	47	87.81	89.00	-15	36,054	-0.04%
2019/11/01	39	82.90	90	83.14	84.80	-51	34,294	-0.15%
2019/10/31	0.2	80.30	9	81.16	80.60	-8.8	33,093	-0.03%
2019/10/30	6	80.27	10.3	79.92	80.20	-4.3	32,959	-0.01%
2019/10/29	43	80.95	17	80.83	80.80	26	32,835	0.08%
2019/10/28	6	80.18	2	80.45	80.10	4	32,576	0.01%
2019/10/25	3	80.00	4	80.15	80.20	-1	32,470	0.00%
2019/10/24	9	80.64	9	80.53	80.50	0	32,252	0.00%
2019/10/23	3	80.13	30	80.01	80.50	-27	32,630	-0.08%
2019/10/22	3	78.90	51	79.31	79.50	-48	32,364	-0.15%
2019/10/21	12	77.04	19	76.65	77.60	-7	31,601	-0.02%
2019/10/18	30	77.54	19.2	77.29	76.90	10.8	31,704	0.03%
2019/10/17	61.2	75.42	52	75.58	77.20	9.2	30,791	0.03%
2019/10/16	30	74.98	6	75.32	75.00	24	29,769	0.08%
2019/10/15	13	74.78	10.2	75.09	74.70	2.8	29,704	0.01%
2019/10/14	13.2	74.15	60	74.33	74.50	-46.8	30,027	-0.16%
2019/10/09	0	0.00	26	73.28	72.90	-26	29,767	-0.09%
2019/10/08	0.1	73.80	2	74.05	74.00	-1.9	29,894	-0.01%
2019/10/07	1	73.60	3	73.80	73.40	-2	29,759	-0.01%
2019/10/04	1	72.50	0	0.00	72.70	1	29,672	0.00%
2019/10/03	9.2	71.79	2	72.00	72.00	7.2	29,708	0.02%
2019/10/02	5	72.24	0	0.00	72.30	5	29,572	0.02%
2019/10/01	13	72.56	24	72.51	72.60	-11	29,331	-0.04%
2019/09/27	4.1	73.55	10	73.24	73.20	-5.9	28,815	-0.02%
2019/09/26	33	74.47	2	74.00	74.00	31	28,901	0.11%
2019/09/24	36	74.98	1.2	75.16	74.90	34.8	29,218	0.12%
2019/09/23	1	74.50	6.2	74.57	74.70	-5.2	29,240	-0.02%
2019/09/20	2.2	74.13	2	73.91	74.50	0.1	29,577	0.00%
2019/09/19	10	74.02	8	73.64	73.50	2	29,314	0.01%
2019/09/18	6.1	74.63	38	74.47	74.40	-31.9	29,144	-0.11%
2019/09/17	28.1	74.82	14.2	74.62	74.60	13.9	29,059	0.05%
2019/09/16	29	75.78	1.2	76.25	76.00	27.8	29,303	0.10%
2019/09/12	17.2	75.42	54	75.70	76.00	-36.8	29,068	-0.13%
2019/09/11	5.2	74.40	1	74.90	74.50	4.2	28,869	0.01%
2019/09/10	17.3	73.93	3	74.17	74.10	14.3	28,884	0.05%
2019/09/09	4	75.10	0	0.00	74.70	4	29,030	0.01%
2019/09/06	47	75.43	16.2	75.31	75.00	30.8	29,372	0.11%
2019/09/05	18.2	74.64	7	74.87	74.90	11.2	29,587	0.04%
2019/09/04	4	74.25	2	74.35	74.30	2	29,815	0.01%
2019/09/03	1	73.80	1	73.90	73.60	0	29,905	0.00%
2019/09/02	8	74.08	0.1	74.00	74.00	7.9	30,251	0.03%
2019/08/30	6.1	73.21	21	73.42	74.20	-14.9	30,587	-0.05%
2019/08/29	4	71.90	18.1	71.81	71.90	-14.1	30,724	-0.05%
2019/08/28	8	72.19	7.2	72.17	72.40	0.8	31,041	0.00%
2019/08/27	4.1	72.11	0	0.00	72.20	4.1	31,307	0.01%
2019/08/26	14.1	71.98	10	71.74	72.00	4.1	31,562	0.01%
2019/08/23	2	73.40	1	73.50	73.30	1	31,812	0.00%
2019/08/22	7	73.64	0	0.00	73.90	7	32,267	0.02%
2019/08/21	8	73.35	0	0.00	73.50	8	34,158	0.02%
2019/08/20	75	72.43	0	0.00	72.40	75	34,127	0.22%
2019/08/16	4	71.60	123	72.31	72.00	-119	35,197	-0.34%	大賣/鉅額交易
2019/08/15	129	71.69	2	71.60	71.60	127	35,147	0.36%	大買/鉅額交易
2019/08/14	5.1	73.25	4	73.33	72.60	1.1	35,268	0.00%
2019/08/13	3.5	73.14	3	73.20	72.90	0.5	35,218	0.00%
2019/08/12	6.1	73.60	4	73.75	73.70	2.1	35,749	0.01%
2019/08/08	254	73.59	240	73.60	73.10	14	36,472	0.04%	大買/大賣/
2019/08/07	22.1	73.27	7	73.00	72.90	15.1	37,306	0.04%
2019/08/06	205	72.48	203	72.49	73.30	2	37,843	0.01%	大買/大賣/
2019/08/05	20	73.32	0	0.00	72.80	20	37,786	0.05%
2019/08/02	22	76.19	1	76.20	75.50	21	37,404	0.06%
2019/08/01	5	77.80	38	78.00	77.90	-33	37,162	-0.09%
2019/07/31	12	78.08	30	78.56	78.60	-18	37,041	-0.05%
2019/07/30	22.1	77.94	5	78.80	77.80	17.1	37,167	0.05%
2019/07/29	33	78.25	2	78.50	78.40	31	37,511	0.08%
2019/07/26	6	78.47	8.1	78.60	78.40	-2.1	37,626	-0.01%
2019/07/25	16.1	78.13	23	78.89	78.60	-6.9	37,671	-0.02%
2019/07/24	33	81.14	5.1	81.36	81.30	27.9	37,192	0.07%
2019/07/23	15.6	80.79	18	81.00	80.90	-2.4	36,534	-0.01%
2019/07/22	243.1	80.19	242	80.26	80.60	1.1	36,414	0.00%	大買/大賣/
2019/07/19	7	79.86	2	79.65	79.30	5	36,308	0.01%
2019/07/18	6	79.18	0	0.00	79.00	6	36,773	0.02%
2019/07/17	1	79.30	1	80.40	79.30	0	37,533	0.00%
2019/07/16	8	79.98	15	80.14	80.00	-7	37,702	-0.02%
2019/07/15	7.1	77.03	2	77.35	78.10	5.1	38,121	0.01%
2019/07/12	13	77.67	0	0.00	77.60	13	40,175	0.03%
2019/07/11	3	78.20	9.8	78.20	78.20	-6.8	41,245	-0.02%
2019/07/10	1	77.90	0	0.00	77.90	1	42,238	0.00%
2019/07/09	3	78.17	0	0.00	77.90	3	43,101	0.01%
2019/07/05	21	78.01	4	78.10	78.20	17	44,148	0.04%
2019/07/04	4	77.73	0	0.00	77.70	4	44,538	0.01%
2019/07/03	12	77.76	30	77.60	77.50	-18	44,768	-0.04%
2019/07/02	37	79.14	26	79.33	79.10	11	45,091	0.02%
2019/07/01	4	79.13	4	79.00	79.40	0	45,435	0.00%
2019/06/28	1	77.60	0	0.00	77.40	1	46,469	0.00%
2019/06/27	0.1	77.40	25	77.26	77.40	-24.9	48,925	-0.05%
2019/06/26	20	76.40	0	0.00	76.30	20	49,037	0.04%
2019/06/25	16	76.76	0.1	76.40	76.40	15.9	48,862	0.03%
2019/06/24	0	0.00	7	76.39	77.10	-7	48,644	-0.01%
2019/06/21	9	77.49	27	77.96	76.80	-18	48,291	-0.04%
2019/06/20	2.1	77.70	0	0.00	77.70	2.1	47,665	0.00%
2019/06/19	44	76.67	0	0.00	77.20	44	47,481	0.09%
2019/06/18	5	76.40	1	75.80	75.90	4	46,966	0.01%
2019/06/17	6	76.17	29	76.08	76.40	-23	46,586	-0.05%
2019/06/14	22	75.45	68	75.12	75.10	-46	46,296	-0.10%
2019/06/13	22	73.99	3	73.40	74.20	19	45,938	0.04%
2019/06/12	23	72.35	102	73.69	73.70	-79	45,892	-0.17%	大賣/
2019/06/11	2.4	72.29	1.8	72.28	72.40	0.6	45,480	0.00%
2019/06/10	3	71.97	21	71.53	72.10	-18	45,277	-0.04%
2019/06/06	28	71.38	0	0.00	71.10	28	44,971	0.06%
2019/06/05	309	72.13	0	0.00	71.00	309	44,606	0.69%	大買/鉅額交易
2019/06/04	18	72.17	12	72.23	71.80	6	44,249	0.01%
2019/06/03	4	72.65	2	73.50	73.40	2	43,903	0.00%
2019/05/31	83	73.37	64	73.71	73.90	19	43,607	0.04%
2019/05/30	13	72.54	73.7	73.01	73.40	-60.7	42,989	-0.14%
2019/05/29	7.1	70.41	3	70.30	72.20	4.1	42,844	0.01%
2019/05/28	21.1	71.60	0	0.00	71.20	21.1	42,521	0.05%
2019/05/27	85.4	71.59	1	71.80	71.40	84.4	40,574	0.21%
2019/05/24	28	71.58	0	0.00	71.40	28	40,541	0.07%
2019/05/23	12	72.05	1	71.60	71.50	11	40,262	0.03%
2019/05/22	12.2	74.34	5	74.20	74.00	7.2	39,723	0.02%
2019/05/21	25	75.18	0.8	75.30	75.00	24.2	39,988	0.06%
2019/05/20	4	75.00	1	75.70	75.00	3	39,825	0.01%
2019/05/17	15	75.17	5	74.90	74.70	10	39,707	0.03%
2019/05/16	14.2	77.33	1.8	76.80	75.90	12.4	39,278	0.03%
2019/05/15	150.2	77.99	1	77.90	77.80	149.2	38,512	0.39%	大買/鉅額交易
2019/05/14	3.4	79.85	3	79.10	79.70	0.4	37,886	0.00%
2019/05/13	9	82.07	12	82.93	81.20	-3	37,563	-0.01%
2019/05/10	15.2	84.09	8.9	83.81	83.70	6.4	37,575	0.02%
2019/05/09	12	84.83	0	0.00	84.30	12	37,560	0.03%
2019/05/08	2	85.90	121	86.15	85.90	-119	37,350	-0.32%	大賣/鉅額交易
2019/05/07	0	0.00	4	86.68	86.60	-4	37,276	-0.01%
2019/05/06	18	85.41	0	85.00	84.90	18	37,269	0.05%
2019/05/03	4.4	86.90	15	86.89	88.20	-10.6	36,812	-0.03%
2019/05/02	2.1	86.71	1	86.60	86.90	1.1	36,616	0.00%
2019/04/30	4	86.55	1	86.20	86.90	3	36,365	0.01%
2019/04/29	3	87.43	39	87.56	87.80	-36	36,026	-0.10%
2019/04/26	5	87.18	7	87.33	87.40	-2	35,703	-0.01%
2019/04/25	4	86.25	3	87.10	86.80	1	35,423	0.00%
2019/04/24	12	87.55	5.8	87.19	86.90	6.2	35,170	0.02%
2019/04/23	6.6	87.62	34	87.29	88.30	-27.4	34,864	-0.08%
2019/04/22	4	88.45	41	88.39	87.80	-37	34,003	-0.11%
2019/04/19	25	90.82	4.5	89.09	88.90	20.5	33,706	0.06%
2019/04/18	11.1	94.29	51.5	93.25	91.60	-40.5	32,619	-0.12%
2019/04/17	47	91.36	25	91.08	91.80	22	30,553	0.07%
2019/04/16	3	90.10	13.1	90.44	89.90	-10.1	29,346	-0.03%
2019/04/15	3.1	88.07	5	88.44	89.30	-1.9	28,411	-0.01%
2019/04/12	6	86.05	8.1	86.25	86.50	-2.1	27,828	-0.01%
2019/04/11	21.2	83.89	14	84.44	83.80	7.2	27,456	0.03%
2019/04/10	0	0.00	3	83.00	83.00	-3	26,990	-0.01%
2019/04/09	2.4	82.25	9	82.54	82.50	-6.6	26,686	-0.02%
2019/04/08	4	82.53	10.5	82.58	82.40	-6.5	26,501	-0.02%
2019/04/03	10	81.19	6	81.53	81.90	4	25,825	0.02%
2019/04/02	17	82.78	21.8	82.49	82.00	-4.8	25,304	-0.02%
2019/04/01	15	79.31	38	79.73	80.80	-23	23,838	-0.10%
2019/03/29	3.2	73.09	9	73.19	73.50	-5.8	21,133	-0.03%
2019/03/28	1	71.80	16	71.70	71.80	-15	21,058	-0.07%
2019/03/27	0	0.00	4	71.95	71.90	-4	21,359	-0.02%
2019/03/26	5	71.70	0	0.00	71.80	5	21,516	0.02%
2019/03/25	5	71.58	30	71.60	71.20	-25	21,784	-0.11%
2019/03/22	14.8	73.12	0.1	72.90	73.00	14.7	21,732	0.07%
2019/03/21	1	72.90	1	72.60	73.00	0	21,996	0.00%
2019/03/20	3.1	72.20	0	0.00	72.40	3.1	22,458	0.01%
2019/03/19	0.4	72.00	2	72.30	72.30	-1.6	23,024	-0.01%
2019/03/18	9	71.63	30	71.23	72.00	-21	23,226	-0.09%
2019/03/15	1	70.80	0	0.00	70.60	1	23,470	0.00%
2019/03/14	0.5	71.10	0	0.00	71.10	0.5	23,311	0.00%
2019/03/13	6	70.82	0	0.00	70.70	6	24,214	0.02%
2019/03/12	20.7	71.20	19.8	71.11	71.20	0.9	24,353	0.00%
2019/03/11	0.6	70.60	1	70.60	70.40	-0.4	24,453	0.00%
2019/03/08	2	70.70	20	70.95	70.70	-18	24,916	-0.07%
2019/03/07	2	71.85	2.1	72.38	71.60	-0.1	25,765	0.00%
2019/03/06	0	0.00	2	72.50	72.50	-2	26,193	-0.01%
2019/03/05	3	71.87	20	71.70	71.90	-17	26,787	-0.06%
2019/03/04	5	72.10	0	0.00	72.20	5	26,928	0.02%
2019/02/27	0	0.00	1	72.90	72.70	-1	26,754	0.00%
2019/02/26	0.2	72.90	4	73.15	72.80	-3.8	26,722	-0.01%
2019/02/25	0	0.00	21	72.97	73.40	-21	26,937	-0.08%
2019/02/22	0.5	73.50	0	0.00	73.50	0.5	27,267	0.00%
2019/02/21	0.3	73.60	1	73.80	73.80	-0.7	27,552	0.00%
2019/02/20	5.2	73.67	31	73.42	73.20	-25.8	27,545	-0.09%
2019/02/19	0	0.00	2	71.80	72.00	-2	27,169	-0.01%
2019/02/18	70	71.31	3	71.43	71.00	67	27,351	0.24%
2019/02/15	7	70.69	0	0.00	70.30	7	27,533	0.03%
2019/02/14	2	71.60	4	71.70	71.40	-2	27,638	-0.01%
2019/02/13	2	72.00	1	72.60	72.00	1	27,733	0.00%
2019/02/12	5	71.90	14	71.61	72.00	-9	27,694	-0.03%
2019/02/11	10	70.00	12.8	70.11	69.90	-2.8	27,543	-0.01%
2019/01/30	0.2	70.00	0	0.00	70.00	0.2	27,311	0.00%
2019/01/29	6	70.07	1	70.20	69.90	5	27,329	0.02%
2019/01/28	0	0.00	2	70.85	70.80	-2	27,288	-0.01%
2019/01/25	0	0.00	3	70.50	70.70	-3	27,511	-0.01%
2019/01/24	2	69.90	0	0.00	70.00	2	27,455	0.01%
2019/01/23	3	70.03	1	70.10	69.70	2	27,740	0.01%
2019/01/22	2	70.45	0.8	70.50	70.70	1.2	27,933	0.00%
2019/01/21	0	0.00	6.4	71.08	71.20	-6.4	28,393	-0.02%
2019/01/18	3.4	70.69	1	70.70	70.80	2.4	29,728	0.01%
2019/01/17	6	70.37	1	70.40	70.40	5	30,927	0.02%
2019/01/16	5	70.40	0	0.00	70.20	5	31,610	0.02%
2019/01/15	0	0.00	7	70.04	70.30	-7	31,959	-0.02%
2019/01/14	7	69.00	4	68.90	68.70	3	32,168	0.01%
2019/01/11	0	0.00	1	70.00	69.40	-1	33,547	0.00%
2019/01/10	2	69.05	1	69.30	69.30	1	33,515	0.00%
2019/01/09	0	0.00	2	69.85	69.90	-2	33,515	-0.01%
2019/01/08	122	68.51	1	69.10	68.60	121	33,510	0.36%	大買/鉅額交易
2019/01/07	4	68.60	9.4	69.01	69.30	-5.4	33,710	-0.02%
2019/01/04	1	67.20	12	67.62	67.60	-11	33,606	-0.03%
2019/01/03	22	68.73	2	69.00	68.90	20	33,646	0.06%
2019/01/02	5	70.32	2	70.10	70.10	3	33,501	0.01%
2018/12/28	0	70.80	0	0.00	70.80	0	33,856	0.00%
2018/12/27	0	0.00	2	71.30	70.80	-2	34,100	-0.01%
2018/12/26	0.2	70.30	0.8	70.30	70.20	-0.6	34,354	0.00%
2018/12/25	2	70.45	2	70.40	70.70	0	34,538	0.00%
2018/12/24	1	71.30	2	71.25	71.40	-1	35,126	0.00%
2018/12/22	0.4	70.90	0	0.00	70.90	0.4	35,373	0.00%
2018/12/21	3	70.77	1	70.40	71.40	2	35,779	0.01%
2018/12/20	0	0.00	1	71.90	71.50	-1	35,804	0.00%
2018/12/19	0	0.00	2	71.35	71.80	-2	35,643	-0.01%
2018/12/18	0	0.00	3	70.60	70.80	-3	35,873	-0.01%
2018/12/17	3	71.43	6	71.35	71.10	-3	36,093	-0.01%
2018/12/14	15	71.44	0	0.00	71.50	15	36,528	0.04%
2018/12/13	1	71.20	4	72.58	73.00	-3	36,813	-0.01%
2018/12/12	6	70.67	10.4	70.72	71.20	-4.4	37,341	-0.01%
2018/12/11	4	68.68	2	68.50	68.40	2	37,568	0.01%
2018/12/10	8	67.95	7	68.30	67.70	1	37,759	0.00%
2018/12/07	14	69.21	10	69.20	69.10	4	37,568	0.01%
2018/12/06	115	69.34	10	69.15	69.00	105	37,365	0.28%	大買/鉅額交易
2018/12/05	3	72.13	12	72.20	71.60	-9	36,597	-0.02%
2018/12/04	9.1	73.51	4	73.50	73.40	5.1	36,922	0.01%
2018/12/03	5.2	73.33	1	73.70	74.00	4.2	36,977	0.01%
2018/11/30	1	73.00	2	73.55	71.90	-1	36,598	0.00%
2018/11/29	4	73.20	0	0.00	72.40	4	35,692	0.01%
2018/11/28	1.5	73.10	9	72.39	73.10	-7.5	35,289	-0.02%
2018/11/27	3	70.80	3	70.53	70.70	0	34,839	0.00%
2018/11/26	2.1	71.10	13.2	71.16	71.00	-11.1	34,800	-0.03%
2018/11/23	2	70.15	2	70.10	70.00	0	34,663	0.00%
2018/11/22	8	70.06	1.6	70.00	69.50	6.4	34,653	0.02%
2018/11/21	1.1	69.18	2	70.00	70.60	-0.9	34,466	0.00%
2018/11/20	9	71.62	5	72.24	71.00	4	34,147	0.01%
2018/11/19	2.2	73.46	0	0.00	73.40	2.2	33,901	0.01%
2018/11/16	1	74.20	1	74.30	74.30	0	34,199	0.00%
2018/11/15	3.2	73.16	5	73.62	74.50	-1.8	35,037	-0.01%
2018/11/14	4.5	73.87	1	73.80	73.30	3.5	34,998	0.01%
2018/11/13	1	74.40	1	74.60	74.40	0	34,972	0.00%
2018/11/09	1	76.00	0	0.00	76.10	1	35,101	0.00%
2018/11/08	8	77.60	16	76.96	76.60	-8	35,138	-0.02%
2018/11/07	5	77.86	0	0.00	77.90	5	35,022	0.01%
2018/11/06	1	77.30	1	77.30	77.30	0	35,016	0.00%
2018/11/05	0	0.00	1	80.50	80.00	-1	35,081	0.00%
2018/11/02	10	81.00	0	0.00	81.00	10	35,222	0.03%
2018/11/01	6	79.13	2	79.40	79.90	4	35,105	0.01%
2018/10/31	0.2	78.80	2	78.50	78.80	-1.8	35,267	-0.01%
2018/10/30	3	75.90	11.4	75.94	76.40	-8.4	35,030	-0.02%
2018/10/29	9.4	76.95	6	77.12	75.50	3.4	35,063	0.01%
2018/10/26	12.8	77.46	25.8	77.19	76.20	-13	35,074	-0.04%
2018/10/17	37	68.32	18	69.79	68.10	19	34,592	0.05%
2018/10/16	228	70.09	4.6	70.09	70.40	223.4	33,758	0.66%	大買/鉅額交易
2018/10/15	10	70.61	2	70.60	70.50	8	33,489	0.02%
2018/10/12	4	70.80	1	71.00	71.90	3	33,508	0.01%
2018/10/11	41	70.64	56	71.12	70.10	-15	33,512	-0.04%
2018/10/09	13	75.58	5	75.50	75.30	8	32,293	0.02%
2018/10/08	6	75.67	0	0.00	75.50	6	32,342	0.02%
2018/10/05	6	75.75	4	75.70	75.60	2	32,631	0.01%
2018/10/04	10	76.37	2.1	76.69	76.20	7.9	32,542	0.02%
2018/10/03	1	77.80	2	77.70	77.80	-1	32,668	0.00%
2018/10/02	2	78.20	4	79.25	78.10	-2	32,896	-0.01%
2018/10/01	0	0.00	1	80.00	79.90	-1	32,641	0.00%
2018/09/28	5	78.74	9	78.36	79.20	-4	32,840	-0.01%
2018/09/27	0.1	78.70	4	78.23	78.70	-3.9	32,499	-0.01%
2018/09/26	1	77.70	2	77.25	77.30	-1	32,279	0.00%
2018/09/25	1	75.60	0	0.00	76.10	1	32,142	0.00%
2018/09/21	2	75.20	2	75.70	75.80	0	32,370	0.00%
2018/09/20	1	76.00	0	0.00	75.60	1	32,265	0.00%
2018/09/19	2	76.40	3	76.37	76.40	-1	32,294	0.00%
2018/09/18	11	76.09	0	0.00	75.80	11	32,335	0.03%
2018/09/17	0	0.00	0.3	78.00	77.80	-0.3	32,456	0.00%
2018/09/14	0	0.00	1	77.90	77.90	-1	32,799	0.00%
2018/09/13	4	76.03	2	76.70	76.00	2	32,828	0.01%
2018/09/12	1	76.70	2	77.40	77.00	-1	32,740	0.00%
2018/09/11	11	76.95	3	76.43	77.70	8	32,803	0.02%
2018/09/10	11	75.35	0	0.00	75.10	11	33,096	0.03%
2018/09/07	13.1	78.06	0.4	78.10	77.70	12.7	32,715	0.04%
2018/09/06	7	79.81	0	0.00	79.30	7	32,743	0.02%
2018/09/05	13	80.10	2	80.10	80.10	11	32,558	0.03%
2018/09/04	1	80.20	1	80.30	80.10	0	32,939	0.00%
2018/09/03	66	80.25	0	0.00	80.10	66	33,317	0.20%
2018/08/31	112.9	80.41	0	0.00	80.50	112.9	34,592	0.33%	大買/鉅額交易
2018/08/30	13	81.10	5.6	80.92	80.90	7.4	35,372	0.02%
2018/08/29	2	81.25	3	81.27	81.40	-1	35,704	0.00%
2018/08/28	1	81.20	0.4	81.40	81.20	0.6	35,877	0.00%
2018/08/27	13	80.93	3	81.00	81.00	10	36,077	0.03%
2018/08/23	1	81.60	0	0.00	81.80	1	37,143	0.00%
2018/08/21	6	81.10	3	81.13	81.00	3	37,825	0.01%
2018/08/20	1	81.10	0	0.00	81.00	1	38,555	0.00%
2018/08/17	2	81.30	1	81.20	81.10	1	39,047	0.00%
2018/08/16	0	0.00	6	81.17	81.20	-6	39,033	-0.02%
2018/08/15	20	80.69	4	81.10	81.10	16	38,932	0.04%
2018/08/14	19	81.66	0	0.00	81.30	19	38,576	0.05%
2018/08/10	0	0.00	7	85.47	85.90	-7	37,559	-0.02%
2018/08/09	16	85.39	4.2	85.31	85.20	11.8	37,496	0.03%
2018/08/08	0	0.00	3	84.93	85.00	-3	37,984	-0.01%
2018/08/07	9	84.90	0	0.00	84.40	9	38,653	0.02%
2018/08/06	3	84.33	0	0.00	84.60	3	40,277	0.01%
2018/08/03	1	83.40	0	0.00	83.80	1	40,685	0.00%
2018/08/02	4	84.30	3	84.00	82.80	1	40,725	0.00%
2018/07/30	0	0.00	3	84.10	84.20	-3	40,734	-0.01%
2018/07/27	0	0.00	2	83.20	83.20	-2	40,533	0.00%
2018/07/26	1	82.30	0	0.00	83.50	1	40,985	0.00%
2018/07/25	2	82.60	2	82.85	82.70	0	41,156	0.00%
2018/07/24	5.5	85.33	10	85.26	85.20	-4.5	41,023	-0.01%
2018/07/23	24	85.21	7.4	85.37	85.50	16.6	40,405	0.04%
2018/07/20	3	84.70	4	85.20	85.30	-1	40,448	0.00%
2018/07/19	3	84.90	5	84.96	85.20	-2	40,634	0.00%
2018/07/18	2	84.20	8	84.04	84.10	-6	41,177	-0.01%
2018/07/17	1	82.50	2	83.00	82.90	-1	41,148	0.00%
2018/07/16	2	82.95	1	83.40	82.80	1	41,273	0.00%
2018/07/13	1.1	82.17	3	82.70	82.90	-1.9	42,018	0.00%
2018/07/12	1	81.10	0.1	81.50	81.20	0.9	42,639	0.00%
2018/07/11	3	81.00	6	81.75	81.60	-3	42,885	-0.01%
2018/07/10	4	80.90	0	0.00	80.50	4	42,680	0.01%
2018/07/09	0	81.00	1	80.80	80.80	-1	42,584	0.00%
2018/07/06	14	80.46	0	0.00	80.50	14	42,830	0.03%
2018/07/04	2	81.20	18	81.25	81.60	-16	43,143	-0.04%
2018/07/03	0	81.00	1	80.80	80.70	-1	43,802	0.00%
2018/07/02	4	82.00	0.1	81.50	81.00	3.9	44,386	0.01%
2018/06/29	3.9	82.91	3	81.70	83.20	0.9	44,722	0.00%
2018/06/28	3	80.67	1	80.50	80.50	2	46,328	0.00%
2018/06/27	16	81.02	1	80.90	80.90	15	46,430	0.03%
2018/06/26	28	80.89	0	0.00	81.00	28	46,386	0.06%
2018/06/25	4	81.93	3	81.50	81.50	1	46,072	0.00%
2018/06/22	9	82.24	5	82.30	82.30	4	45,973	0.01%
2018/06/21	8	83.15	1	82.70	82.70	7	45,954	0.02%
2018/06/20	6	82.20	13.7	82.71	83.00	-7.7	46,402	-0.02%
2018/06/19	112	83.40	46	83.12	83.00	66	46,024	0.14%	大買/
2018/06/15	106	84.80	25	84.83	85.00	81	45,391	0.18%	大買/
2018/06/14	26	86.08	3	86.60	85.50	23	44,934	0.05%
2018/06/12	13	87.57	1	87.60	87.70	12	45,087	0.03%
2018/06/11	4	87.53	32	87.64	87.40	-28	45,024	-0.06%
2018/06/08	18	90.21	3	89.60	88.30	15	45,184	0.03%
2018/06/07	9	90.52	10	89.99	91.20	-1	44,916	0.00%
2018/06/06	2	88.20	32	88.77	89.10	-30	44,888	-0.07%
2018/06/05	22	87.84	3	87.87	88.10	19	45,553	0.04%
2018/06/04	5	87.70	5	87.76	87.80	0	45,573	0.00%
2018/06/01	10	86.30	13	86.27	86.60	-3	45,724	-0.01%
2018/05/31	19	87.25	18	87.27	85.70	1	45,907	0.00%
2018/05/30	1	86.90	5	87.00	87.40	-4	45,020	-0.01%
2018/05/29	5	88.20	12	88.07	87.60	-7	44,829	-0.02%
2018/05/28	10	88.65	16	88.52	88.80	-6	44,821	-0.01%
2018/05/25	10	86.30	11	85.85	86.50	-1	44,419	0.00%
2018/05/23	13	83.99	0	0.00	83.60	13	44,702	0.03%
2018/05/22	3.2	84.11	10	84.74	84.00	-6.8	45,124	-0.02%
2018/05/21	2.1	85.19	4	85.08	85.00	-1.9	45,700	0.00%
2018/05/18	4	84.08	4	84.50	83.90	0	46,339	0.00%
2018/05/17	2	84.80	1	84.20	84.20	1	47,022	0.00%
2018/05/16	7	84.81	6.1	84.75	84.60	0.9	47,215	0.00%
2018/05/15	5	86.84	192.1	88.96	86.00	-187.1	47,488	-0.39%	大賣/鉅額交易
2018/05/14	144	89.00	43	88.88	89.00	101	48,662	0.21%	大買/鉅額交易
2018/05/11	9.1	84.54	6	84.35	85.00	3.1	47,388	0.01%
2018/05/10	0	0.00	1	82.80	82.90	-1	47,391	0.00%
2018/05/09	4	81.90	10	82.02	81.80	-6	47,644	-0.01%
2018/05/08	4	82.20	10	82.09	82.60	-6	48,053	-0.01%
2018/05/07	5	80.60	13	81.61	81.60	-8	48,209	-0.02%
2018/05/04	15	80.79	7	80.67	80.40	8	48,519	0.02%
2018/05/03	22	80.36	16	80.51	80.10	6	48,855	0.01%
2018/05/02	3	82.53	12	82.42	81.80	-9	48,950	-0.02%
2018/04/30	1	82.90	3	82.33	82.90	-2	49,029	0.00%
2018/04/27	1	81.00	1	81.10	81.50	0	49,363	0.00%
2018/04/26	10.4	81.13	2	81.05	80.60	8.4	49,915	0.02%
2018/04/25	31	80.03	4.1	80.05	80.40	26.9	50,957	0.05%
2018/04/24	24	81.29	9	80.64	80.60	15	51,057	0.03%
2018/04/23	11.1	83.16	16	83.06	83.00	-5	50,484	-0.01%
2018/04/20	21	83.91	3	84.10	84.00	18	50,371	0.04%
2018/04/19	9	83.99	7	85.16	85.00	2	50,547	0.00%
2018/04/18	69	86.35	54	85.69	84.80	15	50,204	0.03%
2018/04/17	10	86.69	6	86.72	86.50	4	50,087	0.01%
2018/04/16	8	87.56	6	87.37	87.60	2	50,333	0.00%
2018/04/13	7	87.14	1	87.00	87.00	6	50,506	0.01%
2018/04/12	34	86.99	0	0.00	86.80	34	50,851	0.07%
2018/04/11	20	87.78	4	88.63	87.30	16	51,181	0.03%
2018/04/10	5	87.12	0	0.00	87.00	5	51,411	0.01%
2018/04/09	8	86.85	1	87.70	87.40	7	51,757	0.01%
2018/04/03	18	87.14	0	0.00	87.20	18	51,281	0.04%
2018/04/02	29	88.25	8	88.15	88.10	21	50,921	0.04%
2018/03/31	53	88.74	2	90.20	88.50	51	50,680	0.10%
2018/03/30	9	91.52	0	0.00	91.40	9	48,765	0.02%
2018/03/29	5	89.98	0	0.00	90.00	5	48,632	0.01%
2018/03/28	8	90.33	2	90.70	90.10	6	48,333	0.01%
2018/03/27	1	91.20	1	91.20	91.20	0	48,237	0.00%
2018/03/26	1	89.80	1	89.90	90.20	0	48,082	0.00%
2018/03/23	19	90.98	0	0.00	90.40	19	48,202	0.04%
2018/03/22	1.1	92.89	12	92.70	92.80	-10.9	48,376	-0.02%
2018/03/21	3	92.43	0	0.00	92.40	3	48,263	0.01%
2018/03/20	14	92.59	0	0.00	92.60	14	48,615	0.03%
2018/03/19	26	92.88	1	92.60	92.90	25	48,662	0.05%
2018/03/16	16	93.06	1	93.90	92.80	15	48,767	0.03%
2018/03/15	16	94.14	0	0.00	93.40	16	48,424	0.03%
2018/03/14	7	93.76	3	93.63	93.30	4	48,939	0.01%
2018/03/13	5	95.78	5	95.54	95.20	0	48,868	0.00%
2018/03/12	0	0.00	22.8	94.01	94.30	-22.8	48,136	-0.05%
2018/03/09	5	91.90	17	92.01	91.90	-12	48,311	-0.02%
2018/03/08	0	0.00	3	89.40	89.40	-3	48,434	-0.01%
2018/03/07	5	89.24	1	88.50	88.50	4	48,600	0.01%
2018/03/06	4	88.25	0	0.00	88.20	4	49,225	0.01%
2018/03/05	2	87.70	6	87.20	87.00	-4	49,994	-0.01%
2018/03/02	3	87.30	0	0.00	87.80	3	49,680	0.01%
2018/03/01	10	87.85	2	87.95	87.90	8	49,850	0.02%
2018/02/27	7.2	88.69	0	0.00	88.10	7.2	49,752	0.01%
2018/02/26	2	89.00	2	89.30	88.80	0	49,448	0.00%
2018/02/23	2.1	88.91	5	88.80	88.90	-2.9	49,325	-0.01%
2018/02/22	2	88.00	0	0.00	87.90	2	49,530	0.00%
2018/02/21	4	88.50	1	88.20	88.20	3	49,335	0.01%
2018/02/12	9	87.98	1	88.50	87.60	8	48,915	0.02%
2018/02/09	21	87.09	7	87.19	87.50	14	48,743	0.03%
2018/02/08	15	89.51	0	0.00	89.00	15	48,453	0.03%
2018/02/07	8	90.49	2	90.70	90.00	6	49,905	0.01%
2018/02/06	33.9	89.60	16	89.74	89.20	17.9	49,153	0.04%
2018/02/05	4	93.05	0	0.00	92.80	4	47,142	0.01%
2018/02/02	2	95.15	7	95.03	95.20	-5	47,140	-0.01%
2018/02/01	6	94.00	18	93.82	93.50	-12	47,024	-0.03%
2018/01/31	16	92.40	1	92.60	92.20	15	46,756	0.03%
2018/01/30	8	93.99	2	94.15	93.60	6	46,299	0.01%
2018/01/29	4	94.83	3.1	94.87	94.70	0.9	46,043	0.00%
2018/01/26	2.1	95.55	2.4	95.94	95.40	-0.3	45,847	0.00%
2018/01/25	3	95.83	11	95.89	95.40	-8	45,486	-0.02%
2018/01/24	8.1	96.11	4	96.15	95.90	4.1	44,848	0.01%
2018/01/23	1	95.90	9	95.97	96.90	-8	44,696	-0.02%
2018/01/22	2	96.85	3	96.90	96.60	-1	44,513	0.00%
2018/01/19	18	96.23	16	96.41	96.90	2	43,848	0.00%
2018/01/18	25	94.44	16.1	94.51	93.80	8.9	42,486	0.02%
2018/01/17	2	92.90	1	92.80	93.40	1	42,043	0.00%
2018/01/16	12	93.38	1	93.10	93.40	11	41,887	0.03%
2018/01/15	0	0.00	1	92.80	93.30	-1	41,766	0.00%
2018/01/12	18	91.83	2	92.00	91.80	16	41,540	0.04%
2018/01/11	5.1	91.74	5	91.38	91.40	0.1	41,459	0.00%
2018/01/10	7	90.86	0	0.00	90.80	7	40,939	0.02%
2018/01/09	13	91.85	0	0.00	91.80	13	40,640	0.03%
2018/01/08	6	91.87	0	0.00	91.80	6	40,616	0.01%
2018/01/05	5	92.34	10	92.30	93.00	-5	40,275	-0.01%
2018/01/04	7	92.90	0	0.00	92.60	7	39,996	0.02%
2018/01/03	11.1	94.40	0	0.00	94.00	11.1	39,819	0.03%
2018/01/02	1.3	95.52	6	95.17	95.00	-4.7	39,215	-0.01%