鴻海 (2317)-華南永昌-虎尾券商分點個股進出

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
196.5
漲跌
▲0.5
漲幅
+0.26%
成交量
50,397張
產業
上市其他電子類股
6211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-虎尾券商分點個股進出

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-虎尾券商分點個股進出
華南永昌-虎尾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
2024/12/03	17.4	196.98	21	198.64	196.50	-3.7	67,153	-0.01%
2024/12/02	28.7	196.69	4	196.50	196.00	24.7	67,158	0.04%
2024/11/29	15.2	196.04	10.3	196.99	195.50	4.9	66,987	0.01%
2024/11/28	13.7	194.98	13	196.12	195.50	0.7	67,030	0.00%
2024/11/27	81	198.01	18.1	198.74	196.50	62.9	67,043	0.09%
2024/11/26	74.6	202.93	4	202.63	202.50	70.6	66,507	0.11%
2024/11/25	5.3	208.09	25.2	208.19	210.50	-19.9	65,430	-0.03%
2024/11/22	16.4	205.14	5	204.50	203.00	11.3	64,798	0.02%
2024/11/21	29.1	203.19	4	203.13	202.50	25.1	65,000	0.04%
2024/11/20	3.1	206.97	25.4	207.07	206.00	-22.3	65,385	-0.03%
2024/11/19	35.7	203.27	3.5	203.86	203.50	32.2	65,849	0.05%
2024/11/18	15	203.43	19.2	203.85	202.50	-4.2	66,210	-0.01%
2024/11/15	46.5	208.80	32.7	210.74	207.00	13.7	66,169	0.02%
2024/11/14	64.1	212.06	5.4	211.32	211.50	58.7	65,720	0.09%
2024/11/13	20.7	214.17	2.2	214.45	214.50	18.5	65,927	0.03%
2024/11/12	24.4	215.65	12	216.63	214.00	12.4	66,646	0.02%
2024/11/11	20.1	218.95	3.5	218.98	220.00	16.6	67,372	0.02%
2024/11/08	16.5	218.55	15.2	219.09	218.00	1.2	68,533	0.00%
2024/11/07	11.7	215.45	15.9	217.17	217.00	-4.2	69,919	-0.01%
2024/11/06	16.7	214.39	36.1	215.09	213.50	-19.4	71,518	-0.03%
2024/11/05	11	213.14	12.8	213.85	214.00	-1.8	73,247	0.00%
2024/11/04	9	212.78	48.4	210.53	214.00	-39.4	77,681	-0.05%
2024/11/01	52.4	205.29	7.3	206.70	208.00	45.2	80,548	0.06%
2024/10/30	12.2	211.05	16.1	212.08	211.50	-3.9	81,929	0.00%
2024/10/29	48.8	209.66	37.1	209.46	209.50	11.7	81,977	0.01%
2024/10/28	95.5	216.95	58.1	216.41	215.00	37.4	81,834	0.05%
2024/10/25	4.2	213.98	75.1	214.37	216.00	-70.9	81,192	-0.09%
2024/10/24	39.2	212.47	32.5	211.86	211.50	6.7	81,356	0.01%
2024/10/23	29.6	214.21	6.4	215.51	216.00	23.2	81,746	0.03%
2024/10/22	170.6	211.72	51.3	214.47	215.50	119.3	82,294	0.14%	大買/鉅額交易
2024/10/21	34.3	210.52	21.7	210.85	210.00	12.6	83,469	0.02%
2024/10/18	85	209.26	138.7	209.35	207.50	-53.7	83,998	-0.06%	大賣/
2024/10/17	7	207.06	53	205.94	208.50	-46	84,516	-0.05%
2024/10/16	121.7	206.03	32	205.33	205.00	89.7	84,684	0.11%	大買/
2024/10/15	83	205.51	146.9	205.54	207.00	-63.9	84,454	-0.08%	大賣/
2024/10/14	6.6	198.35	13.1	198.31	199.00	-6.5	83,225	-0.01%
2024/10/11	32	200.66	64.3	200.34	200.00	-32.3	84,917	-0.04%
2024/10/09	15	198.37	75.5	197.58	199.00	-60.5	84,841	-0.07%
2024/10/08	17.2	194.85	9	195.89	194.00	8.2	84,628	0.01%
2024/10/07	19	196.37	120.1	196.74	197.50	-101	86,026	-0.12%	大賣/鉅額交易
2024/10/04	18	193.67	35.3	193.43	194.00	-17.3	86,540	-0.02%
2024/10/01	12	187.13	7	186.14	187.00	5	85,357	0.01%
2024/09/30	36.4	188.33	22	189.48	187.50	14.4	86,645	0.02%
2024/09/27	2.5	191.14	19.8	192.26	191.00	-17.2	86,879	-0.02%
2024/09/26	43.7	189.85	196.4	189.56	189.50	-152.7	88,138	-0.17%	大賣/鉅額交易
2024/09/25	180.2	189.29	172.6	189.28	188.50	7.6	88,278	0.01%	大買/大賣/
2024/09/24	5.4	179.19	29	181.64	183.00	-23.6	87,589	-0.03%
2024/09/23	20.1	179.75	7.6	179.73	180.00	12.5	88,056	0.01%
2024/09/20	6.4	178.79	231.7	180.48	177.00	-225.3	89,343	-0.25%	大賣/鉅額交易
2024/09/19	4	175.63	298	176.46	176.50	-294	89,933	-0.33%	大賣/鉅額交易
2024/09/18	39	175.31	0	0.00	174.00	39	90,975	0.04%
2024/09/16	18	180.22	25.3	180.49	181.00	-7.3	92,423	-0.01%
2024/09/13	4.1	177.12	5	176.60	176.00	-1	94,482	0.00%
2024/09/12	13.1	176.14	187.1	176.76	177.50	-174	96,794	-0.18%	大賣/鉅額交易
2024/09/11	3.1	171.50	2	170.00	169.50	1.1	97,425	0.00%
2024/09/10	30	169.65	11.2	169.81	169.00	18.8	98,440	0.02%
2024/09/09	39.1	172.17	3.3	173.17	172.00	35.8	98,999	0.04%
2024/09/06	14.1	176.28	8	176.88	176.50	6.1	100,326	0.01%
2024/09/05	32.4	177.03	13	175.12	175.00	19.4	101,765	0.02%
2024/09/04	125.1	177.90	59.5	178.61	179.50	65.7	101,899	0.06%	大買/
2024/09/03	47.1	185.00	17.1	186.14	185.00	30	100,741	0.03%
2024/09/02	13.3	185.00	6.1	184.66	183.00	7.2	101,914	0.01%
2024/08/30	4.2	184.73	10.4	184.60	184.50	-6.2	103,273	-0.01%
2024/08/29	104.5	182.29	11.3	182.86	184.50	93.3	104,122	0.09%	大買/
2024/08/28	135.1	184.08	49	182.61	185.50	86	104,648	0.08%	大買/
2024/08/27	25.7	180.48	0.1	180.00	180.50	25.6	106,103	0.02%
2024/08/26	207.2	183.04	9.2	182.97	182.00	198	106,949	0.19%	大買/鉅額交易
2024/08/23	42.2	178.80	10.4	178.80	180.00	31.8	107,498	0.03%
2024/08/22	43.5	180.40	8.3	180.24	179.50	35.2	107,809	0.03%
2024/08/21	329.1	183.54	2	185.25	183.50	327.1	108,503	0.30%	大買/鉅額交易
2024/08/20	98	187.24	11.6	187.94	186.50	86.4	108,463	0.08%
2024/08/19	10	186.60	25.8	186.63	187.00	-15.8	108,510	-0.01%
2024/08/16	73.3	184.58	43.2	185.50	184.00	30.1	108,475	0.03%
2024/08/15	50.5	183.07	10.1	183.19	181.00	40.4	108,044	0.04%
2024/08/14	35.5	185.71	59	185.37	185.50	-23.5	107,885	-0.02%
2024/08/13	200.1	180.95	168.7	180.95	181.00	31.3	107,715	0.03%	大買/大賣/
2024/08/12	22.3	175.74	71.5	175.60	176.00	-49.2	108,358	-0.05%
2024/08/09	27.4	169.77	50.8	170.29	168.50	-23.4	109,102	-0.02%
2024/08/08	64	163.67	22.6	164.48	163.50	41.4	108,889	0.04%
2024/08/07	75.4	170.99	71.2	172.04	170.50	4.3	107,321	0.00%
2024/08/06	113.8	168.14	83.9	167.91	167.50	29.9	105,884	0.03%	大買/
2024/08/05	176.8	169.17	712	168.61	168.00	-535.2	102,629	-0.52%	大買/大賣/鉅額交易
2024/08/02	178.8	191.00	27	189.17	186.50	151.8	100,061	0.15%	大買/鉅額交易
2024/08/01	171	202.03	136.1	202.85	202.50	34.9	99,293	0.04%	大買/大賣/
2024/07/31	43	199.30	18.7	197.27	198.00	24.3	101,079	0.02%
2024/07/30	31.1	193.93	170.3	192.46	196.00	-139.3	100,915	-0.14%	大賣/鉅額交易
2024/07/29	25.1	193.94	18.3	194.25	193.00	6.8	101,111	0.01%
2024/07/26	54.2	192.10	7.2	191.67	192.00	47	101,334	0.05%
2024/07/23	113.9	201.10	55.2	199.93	201.50	58.7	101,273	0.06%	大買/
2024/07/22	86.6	194.22	54.7	197.98	192.50	31.9	101,525	0.03%
2024/07/19	34.4	201.58	35	202.33	204.00	-0.6	100,691	0.00%
2024/07/18	60.1	205.06	20.2	205.73	204.00	39.8	102,383	0.04%
2024/07/17	13.5	213.62	22	212.80	212.00	-8.5	101,305	-0.01%
2024/07/16	31	214.57	16.6	213.21	213.00	14.4	101,241	0.01%
2024/07/15	17.2	216.71	101	216.60	216.50	-83.9	102,079	-0.08%	大賣/
2024/07/12	97.7	217.64	91.1	217.04	216.00	6.6	102,453	0.01%
2024/07/11	50.4	226.91	52.1	225.53	225.50	-1.7	101,909	0.00%
2024/07/10	52	223.76	17.6	224.57	223.50	34.5	103,744	0.03%
2024/07/09	490	226.24	89.2	226.58	225.50	400.9	104,436	0.38%	大買/鉅額交易
2024/07/08	58.5	223.17	78.4	223.47	226.50	-19.9	104,093	-0.02%
2024/07/05	22.6	213.99	13.5	213.97	214.50	9.1	105,052	0.01%
2024/07/04	24.4	212.76	71.6	212.39	214.50	-47.2	105,962	-0.04%
2024/07/03	61	205.13	17.2	205.08	203.00	43.8	105,809	0.04%
2024/07/02	83.1	207.74	50.1	208.34	204.50	33.1	106,349	0.03%
2024/07/01	213.3	215.75	157.1	215.99	216.00	56.3	106,325	0.05%	大買/大賣/
2024/06/28	46.3	214.50	233.2	214.17	214.00	-186.8	108,067	-0.17%	大賣/鉅額交易
2024/06/27	289.7	212.17	55.5	210.28	212.50	234.1	108,103	0.22%	大買/鉅額交易
2024/06/26	51.7	212.03	53.4	211.90	210.00	-1.7	109,229	0.00%
2024/06/25	22.2	207.37	28.8	206.52	211.00	-6.6	110,700	-0.01%
2024/06/24	159.1	206.71	15.2	206.55	206.00	143.9	111,189	0.13%	大買/鉅額交易
2024/06/21	75.2	213.26	49.3	213.93	212.00	25.9	112,462	0.02%
2024/06/20	62.2	211.51	79.1	209.93	217.50	-17	112,162	-0.02%
2024/06/19	87.3	204.23	83.9	206.55	203.00	3.4	113,142	0.00%
2024/06/18	70.6	199.01	158.3	199.27	198.50	-87.7	113,310	-0.08%	大賣/
2024/06/17	31	197.71	90.9	198.77	200.00	-59.9	115,217	-0.05%
2024/06/14	42	194.37	57	195.84	198.00	-15	116,569	-0.01%
2024/06/13	52.9	190.64	45.3	191.18	192.00	7.7	118,495	0.01%
2024/06/12	126.8	185.42	268.1	185.12	187.50	-141.3	122,764	-0.12%	大買/大賣/鉅額交易
2024/06/11	18.2	179.83	24.1	180.00	180.50	-6	123,876	0.00%
2024/06/07	15	177.37	8.8	177.94	177.50	6.2	128,123	0.00%
2024/06/06	68.7	179.87	289	179.34	177.50	-220.3	132,975	-0.17%	大賣/鉅額交易
2024/06/05	39.3	174.15	39.4	175.76	175.50	0	133,281	0.00%
2024/06/04	53.7	172.29	10	172.85	171.00	43.7	132,468	0.03%
2024/06/03	156.2	176.73	135	176.57	176.50	21.2	131,562	0.02%	大買/大賣/
2024/05/31	59.6	174.48	28.1	175.54	172.00	31.6	130,748	0.02%
2024/05/30	17.5	177.22	14.2	177.00	176.50	3.3	129,554	0.00%
2024/05/29	84	181.95	112.3	185.11	180.50	-28.3	130,014	-0.02%	大賣/
2024/05/28	233.1	184.07	132.1	185.29	185.50	100.9	129,230	0.08%	大買/大賣/
2024/05/27	48.2	183.45	58.4	183.39	185.00	-10.2	128,741	-0.01%
2024/05/24	9.2	173.59	30.1	174.40	176.00	-20.9	127,321	-0.02%
2024/05/23	215	172.49	56.4	172.80	173.00	158.6	126,500	0.13%	大買/鉅額交易
2024/05/22	9	168.67	165.3	168.08	169.00	-156.3	125,395	-0.12%	大賣/鉅額交易
2024/05/21	18	166.58	106	167.03	166.00	-88	124,802	-0.07%	大賣/
2024/05/20	26.3	167.40	15	167.87	167.50	11.3	124,336	0.01%
2024/05/17	44.4	170.29	41	169.79	170.00	3.4	123,763	0.00%
2024/05/16	65.4	173.40	44.8	176.29	171.50	20.6	122,712	0.02%
2024/05/15	75.3	169.14	410.3	171.48	170.50	-335.1	120,759	-0.28%	大賣/鉅額交易
2024/05/14	70.5	170.68	24	172.21	172.00	46.5	118,632	0.04%
2024/05/13	65	170.89	21	172.24	169.50	44	116,850	0.04%
2024/05/10	24.3	169.75	54.2	170.14	169.50	-29.9	115,830	-0.03%
2024/05/09	52.2	172.51	55.8	172.07	170.50	-3.6	114,664	0.00%
2024/05/08	18	169.53	28	169.61	169.50	-10	113,075	-0.01%
2024/05/07	62.3	169.22	85	168.91	169.50	-22.7	112,117	-0.02%
2024/05/06	62.1	164.96	163.1	164.98	167.50	-101	110,314	-0.09%	大賣/
2024/05/03	21	157.33	42.7	157.58	156.00	-21.7	107,787	-0.02%
2024/05/02	28	153.34	86	153.41	154.00	-58	107,073	-0.05%
2024/04/30	28.6	157.53	42	158.17	156.00	-13.4	106,176	-0.01%
2024/04/29	16.4	158.61	80.3	158.03	158.50	-63.9	105,289	-0.06%
2024/04/26	64.4	155.91	34.1	156.23	155.00	30.2	104,036	0.03%
2024/04/25	181.1	153.39	9	152.28	151.50	172.1	102,659	0.17%	大買/鉅額交易
2024/04/24	53.1	150.73	105.3	151.57	156.00	-52.2	101,157	-0.05%	大賣/
2024/04/23	46.5	145.60	50.5	144.66	144.00	-4	98,752	0.00%
2024/04/22	19.6	142.73	27	142.94	143.00	-7.4	98,059	-0.01%
2024/04/19	116.5	141.81	49.1	142.79	143.00	67.4	97,247	0.07%	大買/
2024/04/18	19	146.87	18.9	147.52	148.00	0.1	95,526	0.00%
2024/04/17	133	143.55	24.3	144.41	146.50	108.7	94,851	0.11%	大買/鉅額交易
2024/04/16	294.7	139.27	17.1	140.12	141.00	277.6	93,480	0.30%	大買/鉅額交易
2024/04/15	45.7	147.62	30.1	146.43	146.00	15.6	90,976	0.02%
2024/04/12	278.3	151.58	27.1	151.70	150.50	251.2	89,690	0.28%	大買/鉅額交易
2024/04/11	57.7	149.51	71.4	149.59	150.00	-13.7	87,961	-0.02%
2024/04/10	18.4	155.16	27	156.59	154.50	-8.6	85,355	-0.01%
2024/04/09	27.4	159.03	19.4	158.69	158.00	8	84,044	0.01%
2024/04/08	36.3	158.27	10.2	157.95	158.00	26.1	82,682	0.03%
2024/04/03	337.2	156.07	221.2	156.60	159.00	115.9	81,311	0.14%	大買/大賣/鉅額交易
2024/04/02	180.3	156.80	111.9	156.55	159.00	68.4	79,344	0.09%	大買/大賣/
2024/04/01	204.2	150.99	19.1	152.52	150.50	185	76,692	0.24%	大買/鉅額交易
2024/03/29	64.8	152.72	131.6	156.29	150.00	-66.7	75,560	-0.09%	大賣/
2024/03/28	46.3	153.32	76	154.34	155.50	-29.7	73,210	-0.04%
2024/03/27	69.1	145.99	164.6	146.29	148.50	-95.5	70,339	-0.14%	大賣/
2024/03/26	151.2	144.68	121.2	144.23	142.00	30	68,483	0.04%	大買/大賣/
2024/03/25	134.5	145.76	32.7	145.24	145.50	101.9	66,381	0.15%	大買/鉅額交易
2024/03/22	357.9	146.80	460.2	146.02	145.50	-102.2	64,505	-0.16%	大買/大賣/鉅額交易
2024/03/21	208.5	143.18	388.5	141.86	142.50	-180	61,032	-0.29%	大買/大賣/鉅額交易
2024/03/20	357.2	138.35	170.5	138.91	138.00	186.7	58,649	0.32%	大買/大賣/鉅額交易
2024/03/19	28.5	133.48	46.4	132.61	136.00	-17.9	55,781	-0.03%
2024/03/18	305.2	132.93	200.2	133.46	136.00	105	53,182	0.20%	大買/大賣/鉅額交易
2024/03/15	537.4	131.73	508.5	131.52	132.00	28.9	49,532	0.06%	大買/大賣/
2024/03/14	6.3	119.24	49	119.52	121.00	-42.7	43,236	-0.10%
2024/03/13	62.7	121.06	114	120.88	120.50	-51.3	40,314	-0.13%	大賣/
2024/03/12	104.5	115.81	309.1	114.81	119.00	-204.6	34,910	-0.59%	大買/大賣/鉅額交易
2024/03/11	47.2	108.04	79.2	108.88	109.50	-32	29,389	-0.11%
2024/03/08	10	105.35	10	105.75	105.00	0	27,431	0.00%
2024/03/07	2	108.00	39.1	107.72	107.50	-37.1	26,533	-0.14%
2024/03/06	8	106.25	5.7	106.28	106.50	2.3	26,183	0.01%
2024/03/05	21.2	107.74	11.4	107.45	106.50	9.8	26,190	0.04%
2024/03/04	9	103.44	41.1	104.73	106.50	-32.1	25,463	-0.13%
2024/03/01	13	102.81	6	102.67	102.00	7	24,125	0.03%
2024/02/29	3	103.00	7	103.29	103.00	-4	24,041	-0.02%
2024/02/27	1	103.50	18	103.83	103.50	-17	23,750	-0.07%
2024/02/26	1	103.00	38.4	103.10	103.50	-37.4	23,649	-0.16%
2024/02/23	1	103.50	93	103.45	103.00	-92	23,790	-0.39%
2024/02/22	8	103.00	2	103.25	103.50	6	24,119	0.02%
2024/02/21	0	0.00	8	103.13	103.00	-8	24,289	-0.03%
2024/02/20	6	104.25	15	103.53	103.50	-9	24,762	-0.04%
2024/02/19	0	0.00	55.1	102.00	103.00	-55.1	24,617	-0.22%
2024/02/16	3.4	101.00	3.1	101.02	101.50	0.3	25,053	0.00%
2024/02/15	3	101.33	2	101.25	101.00	1	25,287	0.00%
2024/02/05	12	101.50	2	101.50	101.50	10	25,125	0.04%
2024/02/02	9	102.00	2.2	101.59	102.00	6.8	25,105	0.03%
2024/02/01	0	0.00	23.3	102.90	103.00	-23.3	25,344	-0.09%
2024/01/31	0	0.00	1	102.50	102.50	-1	25,428	0.00%
2024/01/30	2	102.00	14.1	102.04	102.00	-12.1	25,581	-0.05%
2024/01/29	1	102.50	7	102.50	102.50	-6	25,927	-0.02%
2024/01/26	7.1	102.93	10.2	102.90	102.50	-3.1	26,364	-0.01%
2024/01/25	1	101.50	7	101.71	102.00	-6	26,353	-0.02%
2024/01/24	2	101.00	6	100.92	100.50	-4	26,387	-0.02%
2024/01/23	1	101.50	5	100.70	101.00	-4	27,103	-0.01%
2024/01/22	26	99.98	1	99.90	99.90	25	29,035	0.09%
2024/01/19	2	100.50	1	100.50	100.50	1	29,204	0.00%
2024/01/18	2	98.95	14.1	99.14	99.90	-12.1	29,563	-0.04%
2024/01/17	36	99.16	0	0.00	98.60	36	29,936	0.12%
2024/01/16	11.1	99.74	2	100.00	100.00	9.1	30,976	0.03%
2024/01/15	4.1	100.38	2	100.50	100.00	2.1	31,922	0.01%
2024/01/12	0	101.00	12	100.50	100.50	-12	32,081	-0.04%
2024/01/11	8.2	100.41	5.1	100.01	100.50	3.1	32,209	0.01%
2024/01/10	53.3	100.52	0	0.00	100.00	53.3	32,083	0.17%
2024/01/09	12	101.54	0	0.00	101.00	12	31,963	0.04%
2024/01/08	11.7	102.77	8.1	102.57	101.50	3.6	31,828	0.01%
2024/01/05	7	104.00	25	104.04	104.00	-18	31,693	-0.06%
2024/01/04	0.3	104.17	3	104.50	104.00	-2.7	31,937	-0.01%
2024/01/03	3	104.30	12	104.08	104.50	-9	32,154	-0.03%
2024/01/02	0	104.50	7	104.79	105.00	-7	32,305	-0.02%
2023/12/29	0.4	104.50	5	104.40	104.50	-4.6	32,250	-0.01%
2023/12/28	0	104.00	18	103.92	104.00	-18	32,274	-0.06%
2023/12/27	7	103.50	3.1	103.66	103.50	3.9	32,180	0.01%
2023/12/26	0	0.00	0.1	103.50	104.00	-0.1	32,097	0.00%
2023/12/25	3	103.67	25	103.50	103.50	-22	32,284	-0.07%
2023/12/22	0	103.00	20	103.40	103.50	-20	32,363	-0.06%
2023/12/21	3	103.00	10	103.35	103.50	-7	32,468	-0.02%
2023/12/20	10	104.00	29.1	103.38	104.50	-19.1	32,160	-0.06%
2023/12/19	2	101.50	3	102.50	102.50	-1	31,507	0.00%
2023/12/18	0	101.50	23	101.63	102.00	-23	31,329	-0.07%
2023/12/15	8.1	101.13	11.8	101.46	101.50	-3.7	31,177	-0.01%
2023/12/14	8	101.63	31	101.68	102.00	-23	30,726	-0.07%
2023/12/13	10	101.50	2.1	101.00	101.00	7.9	30,500	0.03%
2023/12/12	1.2	100.96	3	101.00	101.00	-1.8	30,839	-0.01%
2023/12/11	14.1	100.72	5	100.60	101.00	9.1	30,769	0.03%
2023/12/08	7	101.07	10.2	101.06	101.50	-3.2	30,658	-0.01%
2023/12/07	11.3	101.00	0.8	101.25	101.00	10.5	30,887	0.03%
2023/12/06	2	101.25	5	101.00	101.00	-3	30,950	-0.01%
2023/12/05	3.2	100.84	10	100.70	101.00	-6.8	30,895	-0.02%
2023/12/04	6	100.75	7	100.50	101.00	-1	30,773	0.00%
2023/12/01	9.2	100.67	2	100.50	100.50	7.2	30,811	0.02%
2023/11/30	5.1	101.70	13	101.50	101.50	-7.9	30,592	-0.03%
2023/11/29	6	102.08	2	101.75	102.00	4	30,267	0.01%
2023/11/28	2	103.00	1.1	102.45	102.50	0.9	29,970	0.00%
2023/11/27	5	102.00	24	102.40	101.50	-19	30,482	-0.06%
2023/11/24	26	101.50	8.1	101.50	101.50	17.9	30,442	0.06%
2023/11/22	7	103.00	5	103.50	102.00	2	31,063	0.01%
2023/11/21	2	101.50	14	102.25	102.50	-12	30,942	-0.04%
2023/11/20	5.4	101.02	0	0.00	101.00	5.4	31,170	0.02%
2023/11/17	8	102.88	19.2	102.56	102.50	-11.2	30,949	-0.04%
2023/11/16	6	101.42	9.6	100.86	101.00	-3.6	30,387	-0.01%
2023/11/15	14.3	100.15	14.1	100.54	100.50	0.2	30,054	0.00%
2023/11/14	3.5	100.26	34.2	99.60	100.00	-30.7	29,488	-0.10%
2023/11/13	1	97.60	3	97.93	97.70	-2	29,120	-0.01%
2023/11/10	5.1	97.21	2	97.45	97.20	3.1	29,544	0.01%
2023/11/09	18.1	97.99	20	97.99	97.90	-1.9	30,337	-0.01%
2023/11/08	3	97.10	30.1	96.94	97.00	-27.1	30,321	-0.09%
2023/11/07	11.2	95.82	5	95.80	96.10	6.2	30,373	0.02%
2023/11/06	7.4	97.10	3.4	97.14	96.40	4	30,281	0.01%
2023/11/03	31.9	95.57	17.2	95.56	95.80	14.6	29,982	0.05%
2023/11/02	1.3	96.49	8.1	97.09	97.00	-6.8	29,758	-0.02%
2023/11/01	13.8	95.80	15.3	95.84	95.60	-1.5	30,097	-0.01%
2023/10/31	34.2	96.29	98.5	96.40	96.50	-64.3	30,309	-0.21%
2023/10/30	154.1	95.36	4.8	94.41	94.50	149.4	29,933	0.50%	大買/鉅額交易
2023/10/27	18.3	98.42	4	98.43	98.20	14.3	28,083	0.05%
2023/10/26	21.4	98.41	15	98.40	98.50	6.4	28,036	0.02%
2023/10/25	15.3	98.98	1	98.90	99.00	14.3	27,773	0.05%
2023/10/24	71.4	98.45	38.9	98.94	98.30	32.5	27,620	0.12%
2023/10/23	47.5	100.75	17	101.38	100.50	30.5	26,288	0.12%
2023/10/20	11	103.36	4	104.25	103.50	7	25,919	0.03%
2023/10/19	8.2	103.65	0.2	104.00	103.50	8	25,714	0.03%
2023/10/18	3	105.33	10	105.55	105.50	-7	25,514	-0.03%
2023/10/17	4	107.00	3	107.50	106.50	1	25,614	0.00%
2023/10/16	3	107.00	2	107.00	107.00	1	26,265	0.00%
2023/10/13	7	107.00	1	107.50	107.50	6	26,851	0.02%
2023/10/12	3	107.00	4.1	106.75	107.00	-1.1	27,096	0.00%
2023/10/11	5	106.00	10.2	106.10	106.00	-5.2	27,348	-0.02%
2023/10/06	8	105.31	2.2	105.27	105.50	5.8	27,369	0.02%
2023/10/05	6	103.00	1	103.00	103.50	5	27,528	0.02%
2023/10/04	1.4	103.10	3	102.50	103.00	-1.6	27,645	-0.01%
2023/10/03	6	104.08	1	104.00	104.00	5	27,599	0.02%
2023/10/02	1	104.50	2	104.50	104.50	-1	27,816	0.00%
2023/09/28	5.5	103.63	12.1	103.63	104.00	-6.6	28,735	-0.02%
2023/09/27	5.2	103.90	2	104.00	104.00	3.2	29,226	0.01%
2023/09/26	24.4	104.48	6	104.00	104.00	18.4	30,286	0.06%
2023/09/25	4.1	105.26	0	0.00	105.50	4.1	31,242	0.01%
2023/09/22	4	105.00	2	105.50	105.00	2	31,773	0.01%
2023/09/21	3.2	105.03	24	105.88	105.00	-20.8	32,181	-0.06%
2023/09/20	18.1	106.25	4.1	106.01	106.00	14	32,555	0.04%
2023/09/19	7	107.07	5	106.90	106.50	2	33,360	0.01%
2023/09/18	3.1	106.02	0	0.00	106.50	3.1	34,796	0.01%
2023/09/15	22.2	106.37	2	106.00	106.00	20.2	35,058	0.06%
2023/09/14	6	106.50	1	106.50	106.50	5	34,962	0.01%
2023/09/13	5	106.00	6	106.00	106.00	-1	35,116	0.00%
2023/09/12	0	0.00	1	106.50	107.50	-1	35,594	0.00%
2023/09/11	3.2	105.50	6	105.17	105.00	-2.8	35,679	-0.01%
2023/09/08	0.3	105.50	1	105.50	106.00	-0.7	35,975	0.00%
2023/09/07	2.3	105.78	19	105.92	105.50	-16.7	36,936	-0.05%
2023/09/06	15	106.07	6.5	106.04	106.00	8.5	38,325	0.02%
2023/09/05	1	106.50	0.2	106.50	107.00	0.9	38,319	0.00%
2023/09/04	2.3	106.24	0	0.00	106.50	2.3	38,384	0.01%
2023/09/01	2	107.00	2	107.00	107.50	0	38,403	0.00%
2023/08/31	3	105.50	5	106.30	106.50	-2	38,772	-0.01%
2023/08/30	3	106.33	16.7	106.33	106.00	-13.7	38,234	-0.04%
2023/08/29	28.3	105.91	21	106.07	106.00	7.3	38,783	0.02%
2023/08/28	13	108.50	0	0.00	108.00	13	38,485	0.03%
2023/08/25	9	108.00	14	108.46	108.00	-5	39,185	-0.01%
2023/08/24	14	109.86	19.1	109.29	109.50	-5.1	40,302	-0.01%
2023/08/23	2.1	106.98	3	106.83	106.50	-0.9	40,756	0.00%
2023/08/22	0	0.00	0.2	106.97	106.50	-0.2	41,061	0.00%
2023/08/21	0	106.22	1	105.50	106.00	-1	41,271	0.00%
2023/08/18	3.6	106.29	1	106.00	106.00	2.6	41,354	0.01%
2023/08/17	0	0.00	0.8	106.50	106.50	-0.8	41,432	0.00%
2023/08/16	9.7	105.90	15	105.97	105.50	-5.3	41,323	-0.01%
2023/08/15	56.8	107.73	3	107.50	107.00	53.8	41,146	0.13%
2023/08/14	19	109.84	32	109.55	110.00	-13	40,542	-0.03%
2023/08/11	6.3	108.93	1	109.00	108.50	5.3	40,690	0.01%
2023/08/10	3	110.17	6	109.83	110.00	-3	41,012	-0.01%
2023/08/09	0	0.00	8	111.00	110.50	-8	41,109	-0.02%
2023/08/08	2.1	110.48	17	110.74	110.50	-14.9	41,947	-0.04%
2023/08/07	15.1	110.57	20	109.50	109.50	-4.9	41,823	-0.01%
2023/08/04	8	110.00	34	110.12	111.00	-26	41,358	-0.06%
2023/08/02	11.3	108.68	2	108.00	108.00	9.3	41,384	0.02%
2023/08/01	2	110.25	20	109.73	110.50	-18	40,993	-0.04%
2023/07/31	27	109.00	50	110.32	108.50	-23	40,803	-0.06%
2023/07/28	6.5	109.81	4	109.50	109.50	2.5	40,510	0.01%
2023/07/27	7	110.86	56	111.33	110.50	-49	40,589	-0.12%
2023/07/26	243	111.50	250	111.50	111.50	-7	40,899	-0.02%	大買/大賣/
2023/07/25	21	110.76	52.1	111.03	112.00	-31.1	40,721	-0.08%
2023/07/24	0	0.00	1.1	108.00	108.00	-1.1	39,989	0.00%
2023/07/21	4.1	107.50	4.1	107.50	107.50	-0.1	40,226	0.00%
2023/07/20	5.2	108.20	12	107.71	108.00	-6.9	40,260	-0.02%
2023/07/19	9.1	109.67	21	109.81	108.50	-11.9	40,018	-0.03%
2023/07/18	38	112.55	31.1	111.87	112.00	6.9	39,654	0.02%
2023/07/17	52	110.00	18	110.22	110.50	34	39,110	0.09%
2023/07/14	3	107.00	21.1	108.87	109.50	-18.1	38,735	-0.05%
2023/07/13	4	108.13	7	108.50	107.00	-3	38,284	-0.01%
2023/07/12	1	107.00	24.1	107.02	107.50	-23.1	38,042	-0.06%
2023/07/11	4	104.63	21.1	104.65	105.00	-17.1	37,842	-0.05%
2023/07/10	11.6	105.15	3	104.83	104.50	8.6	37,828	0.02%
2023/07/07	7.2	105.28	30	105.10	105.50	-22.8	37,756	-0.06%
2023/07/06	71.2	106.21	18	106.92	105.50	53.2	37,732	0.14%
2023/07/05	17.5	108.41	7	108.50	108.50	10.5	36,789	0.03%
2023/07/04	91.5	110.55	13.3	111.10	110.00	78.2	36,139	0.22%
2023/07/03	63	114.40	17.1	114.68	115.00	45.9	35,462	0.13%
2023/06/30	29.3	112.79	6	112.33	113.00	23.3	34,309	0.07%
2023/06/29	23.2	113.75	44	115.56	113.00	-20.8	33,829	-0.06%
2023/06/28	11	114.73	7	114.86	115.00	4	33,522	0.01%
2023/06/27	22	115.11	6.1	114.85	114.00	15.9	33,179	0.05%
2023/06/26	11	115.77	67.7	115.55	115.50	-56.7	32,601	-0.17%
2023/06/21	67	112.25	6	113.00	113.00	61	32,082	0.19%
2023/06/20	7.1	112.50	1	112.50	112.50	6.1	32,028	0.02%
2023/06/19	0	111.50	36.3	111.80	112.50	-36.2	31,892	-0.11%
2023/06/16	14.1	111.22	9	111.72	111.00	5	31,825	0.02%
2023/06/15	5.1	111.11	15	112.17	111.50	-9.9	31,398	-0.03%
2023/06/14	4.4	112.30	7	112.21	112.50	-2.6	31,855	-0.01%
2023/06/13	34	112.50	115.2	111.76	112.50	-81.1	31,723	-0.26%	大賣/
2023/06/12	106	110.95	30.1	110.35	110.50	75.9	30,901	0.25%	大買/
2023/06/09	1	107.50	0	0.00	108.00	1	29,760	0.00%
2023/06/08	6	107.00	2	107.25	107.00	4	29,876	0.01%
2023/06/07	13	107.92	11	107.55	108.00	2	30,051	0.01%
2023/06/06	15.2	106.44	4	106.75	107.00	11.2	30,703	0.04%
2023/06/05	8	108.00	5	107.50	107.50	3	30,622	0.01%
2023/06/02	22.7	107.98	344	108.02	108.00	-321.3	31,419	-1.02%	大賣/鉅額交易
2023/06/01	5	106.60	6.7	107.46	108.00	-1.7	31,156	-0.01%
2023/05/31	20	106.78	11	106.68	106.50	9	30,871	0.03%
2023/05/30	112	106.97	40.1	107.31	107.00	72	30,356	0.24%	大買/
2023/05/29	210	104.94	11.1	104.95	105.50	198.9	29,635	0.67%	大買/鉅額交易
2023/05/26	28	102.50	1	102.50	102.50	27	29,233	0.09%
2023/05/25	9	102.50	0	103.00	102.50	9	28,999	0.03%
2023/05/24	1	102.50	1	102.50	103.00	0	28,936	0.00%
2023/05/23	5	102.60	4	102.63	102.50	1	28,904	0.00%
2023/05/22	2.7	102.80	6.1	102.50	103.00	-3.4	28,907	-0.01%
2023/05/19	4.2	102.87	5.7	103.00	103.00	-1.5	29,083	-0.01%
2023/05/18	2	103.00	7.5	103.03	103.00	-5.5	29,193	-0.02%
2023/05/17	19	102.47	3	102.17	102.50	16	29,333	0.05%
2023/05/16	20.4	102.25	0	0.00	102.00	20.4	28,993	0.07%
2023/05/15	22.2	102.00	10	102.00	102.00	12.2	28,601	0.04%
2023/05/12	1	106.50	2	106.00	102.50	-1	28,557	0.00%
2023/05/11	1	106.50	2	106.00	105.00	-1	27,867	0.00%
2023/05/10	8	106.00	13	106.46	106.50	-5	27,910	-0.02%
2023/05/09	3	106.00	155	106.50	106.50	-152	28,140	-0.54%	大賣/鉅額交易
2023/05/08	5	105.00	5.2	105.12	105.00	-0.2	28,301	0.00%
2023/05/05	0	0.00	180	105.00	105.00	-180	28,849	-0.62%	大賣/鉅額交易
2023/05/04	0.2	105.00	0	0.00	105.00	0.2	29,465	0.00%
2023/05/03	22.2	105.50	39	105.67	105.50	-16.8	29,917	-0.06%
2023/05/02	217	105.50	89	105.75	106.00	128	30,781	0.42%	大買/鉅額交易
2023/04/28	1.2	104.00	206.2	104.25	104.50	-205	31,312	-0.65%	大賣/鉅額交易
2023/04/27	7.2	103.57	3	103.83	103.50	4.2	31,454	0.01%
2023/04/26	5	103.50	17	103.53	103.50	-12	31,624	-0.04%
2023/04/25	4.6	103.28	5	103.20	103.00	-0.5	31,354	0.00%
2023/04/24	3.7	104.31	1	103.50	103.50	2.7	31,215	0.01%
2023/04/21	1	104.00	2.3	104.72	104.00	-1.3	31,240	0.00%
2023/04/20	50	104.00	54	104.03	104.50	-4	31,018	-0.01%
2023/04/19	73	103.66	2	104.00	104.00	71	31,244	0.23%
2023/04/18	132	104.00	10	104.30	104.50	122	31,266	0.39%	大買/鉅額交易
2023/04/17	3	104.33	12.4	104.36	104.00	-9.4	31,594	-0.03%
2023/04/14	3	104.00	202	104.25	104.50	-199	32,030	-0.62%	大賣/鉅額交易
2023/04/13	2	103.00	101	103.00	103.00	-99	32,380	-0.31%	大賣/
2023/04/12	11.1	103.00	0	0.00	102.50	11.1	32,302	0.03%
2023/04/11	7.1	103.15	3	103.50	103.50	4.1	32,585	0.01%
2023/04/10	31	103.00	4	103.00	103.00	27	32,478	0.08%
2023/04/07	9.1	103.00	0	0.00	103.00	9.1	32,418	0.03%
2023/04/06	6.1	103.35	6	103.67	103.50	0.1	32,371	0.00%
2023/03/31	0	0.00	3	104.50	104.00	-3	31,976	-0.01%
2023/03/30	2	104.00	10	104.35	104.50	-8	32,025	-0.02%
2023/03/29	5	103.40	3	103.50	103.50	2	32,165	0.01%
2023/03/28	22	103.23	8	103.19	103.00	14	32,556	0.04%
2023/03/27	5	104.00	3	104.33	103.50	2	32,645	0.01%
2023/03/24	4	105.00	47.5	105.00	105.50	-43.5	33,306	-0.13%
2023/03/23	1	104.00	4	103.00	103.50	-3	32,568	-0.01%
2023/03/22	7	103.93	21	103.74	103.50	-14	32,454	-0.04%
2023/03/21	17.5	103.48	11	103.59	103.50	6.5	32,672	0.02%
2023/03/20	5.2	102.90	0.3	103.00	102.50	4.9	32,644	0.02%
2023/03/17	37.2	103.99	38.1	103.47	103.50	-0.9	32,828	0.00%
2023/03/16	1.1	102.09	16	102.53	102.00	-14.9	32,303	-0.05%
2023/03/15	8	102.50	14	102.50	102.50	-6	32,585	-0.02%
2023/03/14	2	102.00	2	102.00	102.00	0	33,160	0.00%
2023/03/13	5.1	102.11	1	102.00	103.00	4.1	33,434	0.01%
2023/03/10	41	101.56	1	102.00	102.00	40	34,333	0.12%
2023/03/09	25.4	103.05	3	102.50	102.50	22.4	34,973	0.06%
2023/03/08	24	104.48	22.5	104.30	104.00	1.5	35,167	0.00%
2023/03/07	21	105.50	34.5	104.84	105.00	-13.5	35,211	-0.04%
2023/03/06	65	103.57	101.5	103.99	103.50	-36.5	34,782	-0.10%	大賣/
2023/03/03	2	103.25	11	102.77	102.50	-9	34,733	-0.03%
2023/03/02	4	102.12	4	102.50	102.50	0	34,949	0.00%
2023/03/01	7	101.86	10.1	101.51	102.00	-3.1	35,010	-0.01%
2023/02/24	62.1	102.29	4	102.25	101.00	58.1	34,736	0.17%
2023/02/23	0	0.00	8	102.88	103.00	-8	34,341	-0.02%
2023/02/22	15	101.57	1	101.50	102.00	14	34,713	0.04%
2023/02/21	13.6	102.52	14	102.71	102.50	-0.4	34,783	0.00%
2023/02/20	8.4	103.18	2	103.50	103.00	6.4	35,331	0.02%
2023/02/17	21	102.76	18	103.03	103.50	3	35,745	0.01%
2023/02/16	4	103.38	33.3	103.05	103.50	-29.3	36,384	-0.08%
2023/02/15	1	102.00	19	102.03	102.50	-18	37,202	-0.05%
2023/02/14	1	102.00	14	101.57	102.00	-13	37,250	-0.03%
2023/02/13	11.2	101.46	4	101.00	101.00	7.2	37,616	0.02%
2023/02/10	7	101.14	26	101.52	101.50	-19	37,809	-0.05%
2023/02/09	151	101.00	3	101.17	101.00	148	38,059	0.39%	大買/鉅額交易
2023/02/08	5	100.70	5	100.50	100.50	0	38,379	0.00%
2023/02/07	19.1	101.13	150	101.00	100.50	-130.9	38,627	-0.34%	大賣/鉅額交易
2023/02/06	84.1	101.51	80	101.58	101.50	4.1	38,581	0.01%
2023/02/03	62.9	99.68	117	99.62	99.60	-54.2	38,523	-0.14%	大賣/
2023/02/02	15.1	100.07	17	100.38	100.00	-2	38,531	-0.01%
2023/02/01	26	100.40	8	100.31	100.00	18	38,077	0.05%
2023/01/31	73.1	99.96	24.3	100.17	99.70	48.8	37,933	0.13%
2023/01/30	57.7	98.35	4	98.55	98.10	53.7	37,093	0.14%
2023/01/17	82.2	98.16	12	98.27	98.10	70.2	36,341	0.19%
2023/01/16	10.8	98.65	3	98.50	98.10	7.8	36,361	0.02%
2023/01/13	26	98.80	21	98.97	98.60	5	36,315	0.01%
2023/01/12	14.3	98.98	0	0.00	98.60	14.3	36,978	0.04%
2023/01/11	2	99.20	1.4	99.51	99.10	0.6	37,569	0.00%
2023/01/10	2	99.20	8	99.28	99.40	-6	37,879	-0.02%
2023/01/09	12	99.17	6	99.27	99.10	6	38,027	0.02%
2023/01/06	22.3	98.69	4.3	98.56	98.40	18	37,890	0.05%
2023/01/05	24.4	98.28	0	0.00	98.00	24.4	38,045	0.06%
2023/01/04	33.8	98.13	6	98.20	98.10	27.8	38,079	0.07%
2023/01/03	133.1	98.77	3	98.33	99.10	130.1	38,013	0.34%	大買/鉅額交易
2022/12/30	76	99.97	1.1	99.91	99.90	74.9	37,602	0.20%
2022/12/29	75.4	99.67	1.1	99.61	99.70	74.3	37,753	0.20%
2022/12/28	5.8	100.07	2	100.50	100.50	3.8	38,005	0.01%
2022/12/27	17	100.50	3	100.50	100.50	14	37,915	0.04%
2022/12/26	1	101.00	6.1	101.00	101.00	-5.1	38,115	-0.01%
2022/12/23	8	100.50	1	100.50	101.00	7	38,434	0.02%
2022/12/22	6	100.75	4	100.88	101.00	2	38,849	0.01%
2022/12/21	4	100.38	6	100.83	100.00	-2	39,308	-0.01%
2022/12/20	37.5	100.18	7	100.07	100.00	30.5	39,198	0.08%
2022/12/19	3	101.00	2	101.00	101.50	1	39,135	0.00%
2022/12/16	23	100.81	2	100.75	100.50	21	38,899	0.05%
2022/12/15	6.1	101.59	2	101.75	101.50	4.1	38,102	0.01%
2022/12/14	3	102.33	9	102.17	102.50	-6	38,124	-0.02%
2022/12/13	29.1	101.23	2	101.00	101.00	27.1	38,141	0.07%
2022/12/12	3	101.50	15	101.43	102.00	-12	37,850	-0.03%
2022/12/09	10	102.20	2	102.50	102.00	8	38,145	0.02%
2022/12/08	2.3	101.78	2	102.00	101.50	0.3	37,890	0.00%
2022/12/07	20.3	102.97	0	102.50	102.00	20.3	37,817	0.05%
2022/12/06	22	103.64	14	103.54	103.00	8	37,621	0.02%
2022/12/05	54	105.64	8	106.13	105.50	46	37,014	0.12%
2022/12/02	23	104.76	77.3	105.35	105.50	-54.3	36,500	-0.15%
2022/12/01	118	102.97	49	102.60	103.00	69	35,734	0.19%	大買/
2022/11/30	37	100.99	10.1	101.05	100.50	26.9	34,905	0.08%
2022/11/29	12.2	99.93	2	99.85	100.00	10.2	34,038	0.03%
2022/11/28	54.6	100.00	3	100.00	100.00	51.6	33,757	0.15%
2022/11/25	44	100.89	7	100.71	100.50	37	33,605	0.11%
2022/11/24	4.1	100.50	4	101.00	101.00	0.1	33,507	0.00%
2022/11/23	21.2	100.93	0	0.00	100.50	21.2	33,169	0.06%
2022/11/22	10.2	100.30	5	100.10	100.50	5.2	33,091	0.02%
2022/11/21	33.2	100.38	3	100.67	100.00	30.2	32,902	0.09%
2022/11/18	16.5	101.29	2	101.50	100.50	14.5	32,636	0.04%
2022/11/17	2	101.25	3	101.33	101.50	-1	32,326	0.00%
2022/11/16	25.1	101.50	8.2	101.88	101.50	16.9	32,188	0.05%
2022/11/15	19	101.84	10	101.95	101.50	9	31,685	0.03%
2022/11/14	11.2	100.01	1	101.50	101.50	10.2	31,198	0.03%
2022/11/11	60.8	100.44	4	101.25	100.00	56.8	30,512	0.19%
2022/11/10	19	100.71	1	101.00	100.50	18	29,543	0.06%
2022/11/09	10.2	102.00	11	101.82	102.50	-0.8	29,373	0.00%
2022/11/08	25.2	100.14	2.2	100.27	100.00	23	29,190	0.08%
2022/11/07	17.1	100.02	8.8	100.21	100.00	8.4	29,498	0.03%
2022/11/04	27.7	100.02	3	99.97	100.50	24.7	29,858	0.08%
2022/11/03	7.5	101.00	0	0.00	101.00	7.5	29,990	0.03%
2022/11/02	10	101.40	4	101.50	102.00	6	29,765	0.02%
2022/11/01	31.6	101.38	2	101.25	101.50	29.6	29,668	0.10%
2022/10/31	8.1	102.19	12.3	102.06	102.50	-4.2	29,304	-0.01%
2022/10/27	4	104.50	1.5	104.84	104.00	2.5	29,368	0.01%
2022/10/26	2	103.25	11	103.95	104.00	-9	29,519	-0.03%
2022/10/25	1.2	102.98	19	102.29	103.50	-17.9	29,293	-0.06%
2022/10/24	4	103.88	8	103.50	103.00	-4	29,045	-0.01%
2022/10/21	0.7	103.50	3	103.33	103.50	-2.3	28,923	-0.01%
2022/10/20	13.5	101.83	2	102.00	102.50	11.5	29,034	0.04%
2022/10/19	4	103.38	0	0.00	103.00	4	28,453	0.01%
2022/10/18	22.2	103.85	7	103.64	103.50	15.2	28,204	0.05%
2022/10/17	6	104.75	6	104.58	105.00	0	28,041	0.00%
2022/10/14	17.1	104.92	17.8	104.97	105.00	-0.7	27,956	0.00%
2022/10/13	3	103.50	12	103.63	103.50	-9	28,122	-0.03%
2022/10/12	9	103.00	3	103.33	103.00	6	27,974	0.02%
2022/10/11	9.1	104.33	14	104.50	104.00	-5	27,628	-0.02%
2022/10/07	0	0.00	16	107.47	107.50	-16	27,413	-0.06%
2022/10/06	2	107.50	109.4	107.33	107.50	-107.4	27,815	-0.39%	大賣/鉅額交易
2022/10/05	124.3	106.44	39.3	106.70	107.00	85	27,893	0.30%	大買/
2022/10/04	5	102.50	1	102.50	102.50	4	27,455	0.01%
2022/10/03	7.2	101.01	2	101.50	101.00	5.2	27,474	0.02%
2022/09/30	16.1	101.41	0	0.00	102.00	16.1	27,695	0.06%
2022/09/29	17.2	101.27	6	101.50	101.50	11.2	27,913	0.04%
2022/09/28	35.7	101.52	2	101.50	100.50	33.7	28,002	0.12%
2022/09/27	3.2	104.00	10	103.50	103.50	-6.8	27,942	-0.02%
2022/09/26	21.5	104.72	2	104.25	104.00	19.5	28,760	0.07%
2022/09/23	14.1	106.68	22	106.50	106.50	-7.9	29,122	-0.03%
2022/09/22	4.1	107.24	2	107.00	107.00	2.1	29,606	0.01%
2022/09/21	5.1	106.91	0	0.00	107.00	5.1	29,763	0.02%
2022/09/20	2	108.00	3	108.33	108.50	-1	29,793	0.00%
2022/09/19	0.1	107.00	0	0.00	107.00	0.1	29,797	0.00%
2022/09/16	9.1	107.06	0	0.00	107.50	9.1	30,004	0.03%
2022/09/15	3.1	108.00	2	108.50	108.00	1.1	30,148	0.00%
2022/09/14	9.2	107.78	0	0.00	107.50	9.2	30,383	0.03%
2022/09/13	0	0.00	91	109.46	110.00	-91	30,584	-0.30%
2022/09/12	1	108.00	4	108.50	108.50	-3	30,594	-0.01%
2022/09/08	2	106.75	4.2	106.76	107.00	-2.2	31,113	-0.01%
2022/09/07	6.2	106.50	0	0.00	106.00	6.2	31,387	0.02%
2022/09/06	1.1	108.00	6	107.83	108.50	-5	31,270	-0.02%
2022/09/05	1	108.00	1	107.50	108.00	0	31,528	0.00%
2022/09/02	7.1	107.64	0	0.00	107.50	7.1	31,931	0.02%
2022/09/01	34.7	107.59	5	107.10	107.50	29.7	32,046	0.09%
2022/08/31	2	109.00	7	108.21	109.00	-5	31,915	-0.02%
2022/08/30	8.9	108.27	3	108.17	108.50	5.9	31,741	0.02%
2022/08/29	13.3	108.28	5	108.50	108.00	8.3	32,006	0.03%
2022/08/26	2.5	109.80	1	110.00	110.50	1.5	32,155	0.00%
2022/08/25	4	110.13	0	0.00	109.50	4	32,478	0.01%
2022/08/24	1	110.50	6	109.25	109.50	-5	33,426	-0.01%
2022/08/23	4	110.00	0	0.00	110.00	4	34,509	0.01%
2022/08/22	3.1	110.17	6	110.50	111.00	-3	34,940	-0.01%
2022/08/19	5.8	111.00	5	111.50	111.00	0.8	35,525	0.00%
2022/08/18	0	0.00	111	111.97	112.00	-111	35,898	-0.31%	大賣/鉅額交易
2022/08/17	0	0.00	11.3	111.65	112.50	-11.3	36,728	-0.03%
2022/08/16	13.1	110.89	17	111.18	111.00	-4	36,840	-0.01%
2022/08/15	9.1	112.66	1	112.00	112.00	8.1	36,930	0.02%
2022/08/12	6	112.75	23.3	113.13	112.50	-17.3	37,208	-0.05%
2022/08/11	14	112.89	63.2	112.29	113.00	-49.2	37,022	-0.13%
2022/08/10	2.5	109.80	7.6	109.61	110.00	-5.1	36,918	-0.01%
2022/08/09	1.1	108.45	4	108.50	109.00	-2.9	36,398	-0.01%
2022/08/08	0	0.00	14	107.29	108.00	-14	36,343	-0.04%
2022/08/05	4	108.50	1	109.00	108.00	3	36,295	0.01%
2022/08/04	11	107.73	10	108.05	108.00	1	36,249	0.00%
2022/08/03	7	107.29	2	107.50	108.50	5	35,932	0.01%
2022/08/02	11	107.00	3	107.17	108.00	8	35,709	0.02%
2022/07/28	2	108.50	4	108.50	108.50	-2	35,867	-0.01%
2022/07/27	3	108.33	1	109.00	108.00	2	36,003	0.01%
2022/07/26	0	0.00	4	107.88	108.00	-4	35,778	-0.01%
2022/07/25	0	0.00	12	107.33	107.50	-12	35,635	-0.03%
2022/07/22	0	106.00	3	106.00	106.00	-3	35,447	-0.01%
2022/07/21	2	105.25	2	105.00	105.50	0	35,462	0.00%
2022/07/20	1	104.00	2.6	104.27	103.50	-1.6	35,419	0.00%
2022/07/19	2	104.00	0	0.00	104.00	2	35,511	0.01%
2022/07/18	0	0.00	6	104.42	105.00	-6	35,446	-0.02%
2022/07/15	27	105.02	28.8	105.10	105.00	-1.8	35,469	0.00%
2022/07/14	4	104.50	5	104.70	105.00	-1	35,384	0.00%
2022/07/13	1	103.00	5	103.30	102.50	-4	34,910	-0.01%
2022/07/12	14.1	100.18	6	100.08	100.50	8.1	34,569	0.02%
2022/07/11	6.4	101.11	1	101.00	101.00	5.4	34,330	0.02%
2022/07/08	7.1	102.50	16	103.25	102.00	-8.9	34,172	-0.03%
2022/07/07	3	101.66	16.1	102.62	103.50	-13.1	33,867	-0.04%
2022/07/06	8	101.06	2.9	101.18	100.50	5.1	33,478	0.02%
2022/07/05	25	101.84	5.2	102.22	102.50	19.9	33,199	0.06%
2022/07/04	30.1	100.32	16.2	100.07	100.00	13.9	32,860	0.04%
2022/07/01	20.3	106.95	411.1	107.72	106.00	-390.8	32,262	-1.21%	大賣/鉅額交易
2022/06/30	6	109.42	0	0.00	109.00	6	31,744	0.02%
2022/06/29	1	111.50	0.6	111.36	111.00	0.5	31,393	0.00%
2022/06/28	3	111.00	6	111.92	112.00	-3	31,168	-0.01%
2022/06/27	0.2	111.00	20	111.35	111.00	-19.9	31,040	-0.06%
2022/06/24	2	109.50	13	110.00	110.00	-11	30,863	-0.04%
2022/06/23	25	108.02	12	108.33	108.00	13	30,701	0.04%
2022/06/22	13.1	110.19	8.1	110.31	109.50	5.1	30,281	0.02%
2022/06/21	2	111.00	5	111.70	112.00	-3	30,597	-0.01%
2022/06/20	22	109.50	1.5	109.33	109.00	20.5	30,276	0.07%
2022/06/17	25	110.00	2	110.50	109.50	23	30,071	0.08%
2022/06/16	9.1	112.10	1.4	111.79	111.50	7.7	29,597	0.03%
2022/06/15	5.1	111.90	6	112.00	112.00	-1	30,439	0.00%
2022/06/14	18	111.03	0	0.00	111.50	18	30,755	0.06%
2022/06/13	27.1	111.72	43	111.90	111.50	-16	30,823	-0.05%
2022/06/10	33.3	114.49	10	115.00	114.00	23.3	30,587	0.08%
2022/06/09	4.1	114.63	6	114.92	115.50	-2	30,617	-0.01%
2022/06/08	11.5	114.02	45.5	114.44	114.00	-34	30,518	-0.11%
2022/06/07	15	113.93	0.5	114.00	113.50	14.5	30,625	0.05%
2022/06/06	4.1	114.88	15	115.13	115.50	-10.9	30,483	-0.04%
2022/06/02	11.2	114.15	29.3	114.54	114.00	-18.1	30,890	-0.06%
2022/06/01	17	115.09	35	114.79	114.50	-18	31,010	-0.06%
2022/05/31	16.1	112.62	41.4	111.84	113.00	-25.3	30,133	-0.08%
2022/05/30	21	109.76	10.1	110.20	110.50	11	28,871	0.04%
2022/05/27	17	110.53	19.5	110.29	110.00	-2.5	28,372	-0.01%
2022/05/26	15.1	109.63	11	109.41	109.00	4.1	27,992	0.01%
2022/05/25	59	109.49	20	109.38	109.50	39	27,818	0.14%
2022/05/24	5	108.50	21	108.14	108.00	-16	27,347	-0.06%
2022/05/23	1	108.00	4	108.25	108.00	-3	26,969	-0.01%
2022/05/20	0	0.00	51.8	108.11	107.00	-51.8	26,832	-0.19%
2022/05/19	3.4	105.97	4.6	106.56	107.50	-1.2	26,456	0.00%
2022/05/18	50	106.47	51	106.73	107.00	-1	26,023	0.00%
2022/05/17	4	104.50	13	104.96	105.00	-9	25,518	-0.04%
2022/05/16	0	0.00	55.1	104.04	104.50	-55.1	25,323	-0.22%
2022/05/13	10	103.50	13	103.54	104.00	-3	25,172	-0.01%
2022/05/12	0	102.50	1.6	103.00	102.00	-1.6	25,217	-0.01%
2022/05/11	0	104.00	0.3	103.50	103.00	-0.3	25,124	0.00%
2022/05/10	17	104.00	15.5	103.66	104.00	1.5	25,133	0.01%
2022/05/09	3	103.50	10.2	103.55	104.00	-7.2	25,217	-0.03%
2022/05/06	24.6	103.51	3	103.83	104.00	21.6	25,527	0.08%
2022/05/05	1	104.50	2.4	104.71	104.50	-1.4	25,631	-0.01%
2022/05/04	12	104.00	10.2	104.00	104.00	1.9	25,602	0.01%
2022/05/03	8	102.06	6.2	102.24	102.50	1.8	25,586	0.01%
2022/04/29	0	101.50	70	101.86	102.00	-70	25,993	-0.27%
2022/04/28	0.6	101.37	2	100.00	101.50	-1.4	26,305	-0.01%
2022/04/27	13.2	100.05	64	100.01	100.00	-50.8	26,323	-0.19%
2022/04/26	8	100.88	0	0.00	101.00	8	26,227	0.03%
2022/04/25	37.6	101.08	0	0.00	100.50	37.6	26,131	0.14%
2022/04/22	0.1	103.00	7	103.00	103.50	-6.9	25,723	-0.03%
2022/04/21	15	103.17	6	103.42	103.00	9	26,086	0.03%
2022/04/20	12.2	102.50	6	102.25	103.00	6.2	26,106	0.02%
2022/04/19	3.1	102.68	1	102.50	102.00	2.1	26,095	0.01%
2022/04/18	3.4	102.50	1	102.50	102.50	2.4	26,235	0.01%
2022/04/15	1.1	103.50	4	103.00	103.00	-2.9	26,622	-0.01%
2022/04/14	1	104.00	0	0.00	104.00	1	27,070	0.00%
2022/04/13	1	103.00	1	103.50	104.00	0	27,740	0.00%
2022/04/12	15	102.57	6	102.25	102.00	9	29,846	0.03%
2022/04/11	18.4	102.25	2	102.00	102.00	16.4	29,853	0.05%
2022/04/08	42.8	102.95	2	102.50	103.00	40.8	29,736	0.14%
2022/04/07	55.2	103.79	4	103.00	103.00	51.2	29,605	0.17%
2022/04/06	14.2	104.54	11	104.50	105.00	3.2	29,253	0.01%
2022/04/01	10.2	104.61	0	0.00	104.50	10.2	28,990	0.04%
2022/03/31	9	106.00	3	106.00	106.00	6	28,748	0.02%
2022/03/30	19	105.42	0	0.00	105.50	19	28,608	0.07%
2022/03/29	8	105.13	1	105.00	105.50	7	28,506	0.02%
2022/03/28	9	105.83	1	106.00	106.00	8	28,443	0.03%
2022/03/25	6.1	106.66	5	106.40	106.00	1.1	28,332	0.00%
2022/03/24	9	106.89	20.2	106.66	106.50	-11.2	28,289	-0.04%
2022/03/23	1	104.50	7	104.93	105.50	-6	27,980	-0.02%
2022/03/22	5.1	104.00	7	104.36	104.00	-2	28,224	-0.01%
2022/03/21	1	105.00	7	105.50	104.50	-6	28,256	-0.02%
2022/03/18	15	104.43	10	105.15	106.00	5	28,271	0.02%
2022/03/17	6	103.50	13	103.85	104.00	-7	27,192	-0.03%
2022/03/16	20.4	101.08	1	101.00	101.50	19.4	26,806	0.07%
2022/03/15	7.5	101.37	3	101.17	101.00	4.5	26,458	0.02%
2022/03/14	11.1	102.55	0	0.00	102.50	11.1	26,525	0.04%
2022/03/11	0	0.00	1	103.00	103.50	-1	26,516	0.00%
2022/03/10	3	103.33	27	103.04	103.00	-24	26,500	-0.09%
2022/03/09	14	102.00	0	0.00	101.50	14	26,385	0.05%
2022/03/08	49.9	101.35	5	100.90	101.50	44.9	26,349	0.17%
2022/03/07	21.2	102.83	34	102.59	102.50	-12.8	25,720	-0.05%
2022/03/04	11.2	104.28	46	104.07	105.00	-34.8	25,816	-0.13%
2022/03/03	8	104.94	0	0.00	104.50	8	25,972	0.03%
2022/03/02	1	104.50	7	104.50	104.50	-6	26,143	-0.02%
2022/03/01	1	104.50	6	104.58	104.50	-5	26,204	-0.02%
2022/02/25	14.3	103.01	1	103.00	103.00	13.3	26,220	0.05%
2022/02/24	34.3	103.15	2	103.00	102.50	32.3	26,098	0.12%
2022/02/23	2.3	105.22	0	0.00	105.00	2.3	25,606	0.01%
2022/02/22	20.1	104.45	6.4	104.89	104.50	13.7	25,709	0.05%
2022/02/21	64	105.20	9.3	106.05	106.00	54.7	25,784	0.21%
2022/02/18	8	105.50	13	105.46	105.50	-5	25,924	-0.02%
2022/02/17	4	105.50	12	105.96	106.00	-8	25,998	-0.03%
2022/02/16	5	105.00	2	105.50	105.50	3	26,003	0.01%
2022/02/15	10	104.30	0	0.00	104.00	10	26,223	0.04%
2022/02/14	7	104.00	28	104.02	104.00	-21	26,310	-0.08%
2022/02/11	1	105.01	12	105.50	106.00	-11	26,318	-0.04%
2022/02/10	51	106.49	52	106.02	106.50	-1	26,440	0.00%
2022/02/09	5	106.00	29	106.00	106.50	-24	26,437	-0.09%
2022/02/08	18	105.56	7	104.71	105.50	11	26,352	0.04%
2022/02/07	29.2	102.57	23	103.09	103.00	6.2	25,826	0.02%
2022/01/26	12.4	102.46	308.2	102.50	102.00	-295.8	25,471	-1.16%	大賣/鉅額交易
2022/01/25	115.4	102.54	1	103.00	103.00	114.4	25,257	0.45%	大買/鉅額交易
2022/01/24	38	103.00	5.6	103.20	103.00	32.4	25,076	0.13%
2022/01/21	33.7	102.41	4	102.13	102.00	29.7	24,727	0.12%
2022/01/20	106.2	103.50	5	103.70	103.00	101.2	24,415	0.41%	大買/鉅額交易
2022/01/19	22	104.41	4	103.50	103.50	18	24,199	0.07%
2022/01/18	4.1	104.12	2.6	104.00	103.50	1.5	24,100	0.01%
2022/01/17	1	103.51	1	103.50	103.50	0	24,204	0.00%
2022/01/14	218.1	103.50	40	104.00	103.50	178.1	24,181	0.74%	大買/鉅額交易
2022/01/13	6	105.08	9	105.28	105.50	-3	24,050	-0.01%
2022/01/12	7.1	104.43	4	104.50	104.50	3.1	24,214	0.01%
2022/01/11	6	104.00	3	104.67	104.50	3	24,338	0.01%
2022/01/10	9.1	105.16	11	104.45	104.50	-1.9	24,605	-0.01%
2022/01/07	9.1	106.52	161	106.50	106.50	-151.9	24,846	-0.61%	大賣/鉅額交易
2022/01/06	64	107.73	100	108.01	107.00	-36	24,497	-0.15%
2022/01/05	123.2	109.11	66.8	109.30	109.00	56.4	23,990	0.24%	大買/
2022/01/04	7	103.50	7	103.71	103.50	0	22,264	0.00%
2022/01/03	4.1	103.64	10.4	103.52	103.00	-6.3	22,420	-0.03%
2021/12/30	4	104.38	1	104.50	104.00	3	22,693	0.01%
2021/12/29	7	104.71	1	105.00	105.00	6	23,058	0.03%
2021/12/28	3	104.67	16	105.28	105.50	-13	23,528	-0.06%
2021/12/27	1	104.50	2	104.25	104.50	-1	23,690	0.00%
2021/12/24	0	0.00	2	104.50	104.00	-2	24,112	-0.01%
2021/12/23	1	104.00	3	104.00	104.00	-2	24,295	-0.01%
2021/12/22	5	103.70	2	103.50	103.50	3	24,599	0.01%
2021/12/21	0	0.00	2	104.25	104.50	-2	24,777	-0.01%
2021/12/20	11.1	103.14	10	103.30	103.00	1.1	24,788	0.00%
2021/12/17	129.1	103.50	10	103.50	103.50	119.1	24,743	0.48%	大買/鉅額交易
2021/12/16	16.1	103.85	12	104.50	103.50	4.1	24,530	0.02%
2021/12/15	4	104.63	3	104.67	105.00	1	24,606	0.00%
2021/12/14	0.1	104.58	0	0.00	104.50	0.1	24,867	0.00%
2021/12/13	3.1	104.52	1	104.50	104.50	2.1	24,882	0.01%
2021/12/10	5	105.30	0	0.00	105.00	5	25,648	0.02%
2021/12/09	7	105.50	11	105.64	106.00	-4	25,628	-0.02%
2021/12/08	39	106.24	30	105.00	105.00	9	25,632	0.04%
2021/12/07	17	105.94	3	106.50	106.00	14	25,267	0.06%
2021/12/06	31	105.53	38.6	106.53	106.50	-7.6	25,185	-0.03%
2021/12/03	2	105.50	1	105.00	105.00	1	25,281	0.00%
2021/12/02	12	105.63	2	106.00	105.00	10	25,365	0.04%
2021/12/01	1	103.50	3	105.50	105.50	-2	25,219	-0.01%
2021/11/30	14.1	104.32	13	104.73	103.50	1.1	25,243	0.00%
2021/11/29	19	103.45	17	103.35	103.50	2	24,913	0.01%
2021/11/26	12.6	103.81	34	103.96	103.50	-21.4	24,820	-0.09%
2021/11/25	22.1	105.48	4	105.50	105.00	18.1	24,927	0.07%
2021/11/24	11.8	105.21	10	105.50	105.50	1.8	24,868	0.01%
2021/11/23	13.1	106.19	6	106.00	106.00	7	24,601	0.03%
2021/11/22	17	106.94	1	106.50	106.50	16	24,446	0.07%
2021/11/19	9	106.95	4	106.50	106.50	5	24,384	0.02%
2021/11/18	19.5	106.95	5.5	106.91	107.00	14	24,337	0.06%
2021/11/17	45	107.14	15	107.50	107.00	30	24,205	0.12%
2021/11/16	14.2	108.25	4	108.38	108.00	10.2	24,180	0.04%
2021/11/15	22.2	108.93	0	0.00	108.00	22.2	24,775	0.09%
2021/11/12	0	0.00	7	108.64	109.00	-7	24,877	-0.03%
2021/11/11	18	107.75	107.2	107.50	107.50	-89.2	24,858	-0.36%	大賣/
2021/11/10	88	109.03	4.2	108.76	109.00	83.8	25,126	0.33%
2021/11/09	336	107.50	0	0.00	108.00	336	25,521	1.32%	大買/鉅額交易
2021/11/08	14.4	107.08	10	107.30	107.50	4.4	25,431	0.02%
2021/11/05	5.1	108.41	13	108.23	109.00	-7.9	25,877	-0.03%
2021/11/04	3	108.00	23	108.00	108.00	-20	26,297	-0.08%
2021/11/03	7	108.00	5.6	108.00	107.50	1.4	26,495	0.01%
2021/11/02	14	107.46	29	107.97	107.50	-15	26,978	-0.06%
2021/11/01	3.1	107.00	5.2	107.96	106.50	-2.1	26,974	-0.01%
2021/10/29	29.3	107.04	6	107.75	107.00	23.3	27,025	0.09%
2021/10/28	0	108.00	10	108.50	108.50	-10	27,041	-0.04%
2021/10/27	5	108.00	3	108.50	108.00	2	27,205	0.01%
2021/10/26	10	108.50	1	109.00	109.00	9	27,413	0.03%
2021/10/25	4	108.13	5.1	108.30	108.00	-1.1	27,459	0.00%
2021/10/22	3.2	107.06	0	0.00	107.50	3.2	27,653	0.01%
2021/10/21	3	108.00	5	108.00	108.00	-2	27,868	-0.01%
2021/10/20	52	106.51	53	107.01	107.50	-1	27,916	0.00%
2021/10/19	6	107.00	2	107.50	107.00	4	27,785	0.01%
2021/10/18	19.3	109.27	42	108.46	107.50	-22.8	28,334	-0.08%
2021/10/15	31	109.06	141.2	108.93	109.50	-110.2	28,682	-0.38%	大賣/鉅額交易
2021/10/14	13	106.73	2	107.25	106.50	11	28,303	0.04%
2021/10/13	3.5	105.20	206	105.25	105.50	-202.6	28,537	-0.71%	大賣/鉅額交易
2021/10/12	14.4	105.08	2	105.50	105.00	12.4	28,786	0.04%
2021/10/08	2	107.00	5.2	107.60	108.00	-3.2	29,185	-0.01%
2021/10/07	28	106.50	71	106.15	107.00	-43	29,179	-0.15%
2021/10/06	30.1	104.02	34	103.85	103.00	-4	29,150	-0.01%
2021/10/05	26.2	101.62	0	0.00	101.50	26.2	28,786	0.09%
2021/10/04	24.2	103.58	22	103.41	103.00	2.2	28,567	0.01%
2021/10/01	37.2	103.63	8	103.50	103.00	29.2	28,543	0.10%
2021/09/30	9	105.00	3	105.83	105.00	6	28,439	0.02%
2021/09/29	18.6	104.81	4	104.63	105.00	14.6	28,792	0.05%
2021/09/28	3	106.50	0	0.00	106.50	3	29,592	0.01%
2021/09/27	8	107.88	4	108.00	107.50	4	29,497	0.01%
2021/09/24	10	107.45	2	107.50	107.50	8	29,530	0.03%
2021/09/23	3	107.01	6	107.00	106.50	-3	29,793	-0.01%
2021/09/22	24.3	106.28	1.1	107.05	107.00	23.2	29,774	0.08%
2021/09/17	5.1	108.51	60	108.47	108.50	-54.9	29,528	-0.19%
2021/09/16	6.1	108.33	1	107.50	107.50	5.1	29,476	0.02%
2021/09/15	18	109.67	17.4	109.51	108.50	0.6	29,612	0.00%
2021/09/14	2.1	107.50	1	107.50	107.50	1.1	29,019	0.00%
2021/09/13	2.3	106.86	0.2	107.50	106.50	2.1	29,065	0.01%
2021/09/10	12	108.08	15	107.73	108.00	-3	29,390	-0.01%
2021/09/09	7.3	107.09	102	107.50	107.00	-94.7	29,660	-0.32%	大賣/
2021/09/08	10.5	107.42	5.3	108.53	107.50	5.2	29,623	0.02%
2021/09/07	7.4	108.88	2.4	109.00	108.50	5	29,547	0.02%
2021/09/06	7.4	111.80	4	111.25	111.00	3.4	29,553	0.01%
2021/09/03	4.9	112.31	4	112.25	112.50	0.9	29,849	0.00%
2021/09/02	155	111.51	9	111.44	111.50	146	29,768	0.49%	大買/鉅額交易
2021/09/01	3	111.00	10	111.05	111.00	-7	29,654	-0.02%
2021/08/31	1	108.50	9	110.00	111.00	-8	29,587	-0.03%
2021/08/30	1.2	108.00	0	0.00	109.00	1.2	29,418	0.00%
2021/08/27	3	107.50	5	108.00	108.00	-2	29,666	-0.01%
2021/08/26	6.2	107.91	1	107.50	107.50	5.2	29,835	0.02%
2021/08/25	2.2	108.07	1	108.50	108.50	1.2	30,168	0.00%
2021/08/24	9	108.11	13.7	108.42	109.00	-4.7	30,304	-0.02%
2021/08/23	0	0.00	5.2	107.01	107.50	-5.2	30,576	-0.02%
2021/08/20	1	104.50	5	104.70	104.50	-4	30,649	-0.01%
2021/08/19	32.3	103.65	2	103.50	103.00	30.3	31,163	0.10%
2021/08/18	26.2	106.15	0.2	107.00	107.00	26	30,717	0.08%
2021/08/17	4.9	106.79	2	106.50	106.50	2.9	31,031	0.01%
2021/08/16	4	107.00	9.1	107.12	107.50	-5.1	31,124	-0.02%
2021/08/13	18.5	109.07	9	109.56	109.00	9.5	31,441	0.03%
2021/08/12	0.1	109.00	11	109.05	109.00	-10.9	31,378	-0.03%
2021/08/11	8	107.25	18	107.94	109.00	-10	31,859	-0.03%
2021/08/10	76.5	109.20	3	109.00	108.50	73.5	32,440	0.23%
2021/08/09	2	112.25	1	112.00	112.00	1	33,341	0.00%
2021/08/06	20	112.18	19	112.53	112.50	1	33,684	0.00%
2021/08/05	0	0.00	4	111.75	112.00	-4	34,169	-0.01%
2021/08/04	3	111.50	0	0.00	112.00	3	36,329	0.01%
2021/08/03	5	111.30	4	111.00	111.50	1	37,309	0.00%
2021/08/02	2	112.50	10	112.15	113.00	-8	37,640	-0.02%
2021/07/30	5	109.80	3.6	110.08	110.00	1.4	38,246	0.00%
2021/07/29	3	111.00	2	110.75	111.00	1	38,400	0.00%
2021/07/28	104.2	109.99	13.1	109.50	110.50	91.1	39,142	0.23%	大買/
2021/07/27	105	110.52	8.1	111.06	111.50	96.9	40,042	0.24%	大買/
2021/07/26	11.1	109.23	6	110.25	110.00	5.1	40,774	0.01%
2021/07/23	5.1	110.91	8.2	110.57	110.50	-3.1	40,978	-0.01%
2021/07/22	11.4	110.56	7.2	110.89	110.50	4.2	41,267	0.01%
2021/07/21	42.8	113.84	93.2	112.99	112.50	-50.4	41,185	-0.12%
2021/07/20	17.2	115.12	2	115.00	114.50	15.2	40,817	0.04%
2021/07/19	74.1	116.58	5.4	117.17	116.50	68.7	41,033	0.17%
2021/07/16	16	118.78	17	118.53	119.50	-1	41,627	0.00%
2021/07/15	30	118.97	68.6	119.04	119.50	-38.5	41,646	-0.09%
2021/07/14	2	117.25	6.4	116.89	116.00	-4.4	41,038	-0.01%
2021/07/13	3	117.00	27.7	116.39	116.50	-24.7	41,122	-0.06%
2021/07/12	4	115.00	7	115.14	115.00	-3	41,396	-0.01%
2021/07/09	6	113.50	3	114.00	114.00	3	41,770	0.01%
2021/07/08	25	115.44	8.3	115.62	115.50	16.7	42,184	0.04%
2021/07/07	3.2	115.34	9	115.39	115.00	-5.8	42,614	-0.01%
2021/07/06	10.3	116.55	27.6	116.50	116.50	-17.2	43,302	-0.04%
2021/07/05	36	115.53	52.2	115.21	117.00	-16.2	43,911	-0.04%
2021/07/02	5	111.70	2	112.00	111.50	3	43,223	0.01%
2021/07/01	4.6	111.89	15.5	111.90	112.00	-10.9	43,510	-0.03%
2021/06/30	8	112.50	16.2	112.69	112.00	-8.2	43,940	-0.02%
2021/06/29	13	111.81	22	111.70	111.50	-9	45,039	-0.02%
2021/06/28	13.1	111.85	7	111.93	111.50	6.1	46,909	0.01%
2021/06/25	64	114.41	24	114.02	113.00	40	47,286	0.08%
2021/06/24	12	112.96	13	112.96	113.00	-1	47,379	0.00%
2021/06/23	7.1	110.42	4.2	111.12	111.50	2.9	47,741	0.01%
2021/06/22	6	109.17	1	108.50	108.50	5	48,354	0.01%
2021/06/21	26.5	109.10	46.4	108.68	108.50	-20	49,335	-0.04%
2021/06/18	11	112.18	1	112.00	111.50	10	50,635	0.02%
2021/06/17	37.4	111.59	2	111.50	113.00	35.4	51,947	0.07%
2021/06/16	6	112.08	9.1	112.05	111.50	-3.1	54,351	-0.01%
2021/06/15	19	112.74	0	0.00	113.00	19	56,251	0.03%
2021/06/11	25	113.16	25	113.22	113.50	0	58,242	0.00%
2021/06/10	156	111.00	2	110.75	110.50	154	59,189	0.26%	大買/鉅額交易
2021/06/09	9	109.78	13	109.65	109.50	-4	60,027	-0.01%
2021/06/08	1.1	110.53	18	110.78	110.50	-16.9	61,243	-0.03%
2021/06/07	14.1	110.82	16.1	110.26	110.50	-2.1	62,197	0.00%
2021/06/04	9	110.06	3	111.50	112.00	6	62,654	0.01%
2021/06/03	4	111.50	175.2	111.69	111.00	-171.2	62,906	-0.27%	大賣/鉅額交易
2021/06/02	20.2	112.09	13	111.62	112.00	7.2	63,414	0.01%
2021/06/01	9	114.39	8	114.44	114.50	1	64,306	0.00%
2021/05/31	5.2	112.52	24	112.90	113.50	-18.8	65,255	-0.03%
2021/05/28	11	110.77	6	111.00	111.00	5	66,126	0.01%
2021/05/27	17	108.56	5	108.90	109.50	12	66,575	0.02%
2021/05/26	9	111.56	7.2	111.08	111.50	1.8	67,559	0.00%
2021/05/25	7	112.21	24.4	112.37	112.00	-17.4	69,013	-0.03%
2021/05/24	1	109.01	10	109.20	109.50	-9	69,079	-0.01%
2021/05/21	18	109.44	35	109.03	109.50	-17	69,408	-0.02%
2021/05/20	4	105.75	16	105.69	106.00	-12	69,516	-0.02%
2021/05/19	7	105.29	20.1	105.05	105.00	-13.1	70,236	-0.02%
2021/05/18	29	103.48	61.4	104.76	107.00	-32.3	70,231	-0.05%
2021/05/17	26	99.63	35.3	100.17	98.20	-9.3	70,387	-0.01%
2021/05/14	13.2	104.43	27	105.09	104.50	-13.8	70,236	-0.02%
2021/05/13	23.1	101.95	106.8	103.46	103.00	-83.8	70,571	-0.12%	大賣/
2021/05/12	199.6	101.94	153.1	102.86	102.00	46.5	70,334	0.07%	大買/大賣/
2021/05/11	48.1	107.73	15	107.77	107.00	33.1	69,233	0.05%
2021/05/10	42.3	113.56	22	114.27	113.00	20.2	69,994	0.03%
2021/05/07	11	116.46	35.6	115.85	117.50	-24.6	72,312	-0.03%
2021/05/06	6.1	111.52	23	111.57	112.50	-16.9	73,359	-0.02%
2021/05/05	30.1	111.53	18.1	110.61	110.00	12.1	74,195	0.02%
2021/05/04	56.5	108.99	157.2	109.82	108.50	-100.7	75,249	-0.13%	大賣/
2021/05/03	92.6	113.01	14.6	113.00	112.50	78	76,133	0.10%
2021/04/29	265.5	117.49	16	117.59	116.00	249.5	78,603	0.32%	大買/鉅額交易
2021/04/28	47.4	117.43	11	117.27	117.00	36.4	79,282	0.05%
2021/04/27	36	118.90	35.1	118.56	118.50	0.9	80,842	0.00%
2021/04/26	33.1	118.71	31.2	118.44	117.50	1.9	81,368	0.00%
2021/04/23	16.3	118.35	6	118.34	119.00	10.2	82,262	0.01%
2021/04/22	39.2	119.23	18.1	119.03	117.50	21	84,441	0.02%
2021/04/21	21.4	120.39	16.5	120.26	120.00	5	88,574	0.01%
2021/04/20	17.8	121.58	36	121.53	122.00	-18.2	89,305	-0.02%
2021/04/19	22	122.05	2	122.00	121.50	20	90,633	0.02%
2021/04/16	24.1	122.98	23.3	123.17	123.50	0.8	91,260	0.00%
2021/04/15	49.5	120.80	15	120.40	121.00	34.5	92,273	0.04%
2021/04/14	27.2	121.47	29.8	121.72	121.50	-2.6	93,500	0.00%
2021/04/13	37.7	122.45	18	121.69	122.50	19.7	96,281	0.02%
2021/04/12	49.2	121.00	11.2	120.82	120.50	37.9	99,322	0.04%
2021/04/09	64.2	120.90	24.9	120.90	120.00	39.4	102,027	0.04%
2021/04/08	23.1	122.37	18	122.42	122.50	5.1	101,224	0.01%
2021/04/07	13.1	123.73	20	123.18	123.50	-6.9	101,243	-0.01%
2021/04/06	17.1	123.06	20	123.05	122.50	-3	101,439	0.00%
2021/04/01	63.1	122.11	43.2	121.93	121.50	19.9	101,864	0.02%
2021/03/31	96.9	124.89	30.1	124.92	124.00	66.8	102,143	0.07%
2021/03/30	12	129.54	30.1	129.12	129.50	-18.1	100,661	-0.02%
2021/03/29	2.2	127.77	39	128.14	128.50	-36.8	100,823	-0.04%
2021/03/26	50.1	126.80	36.8	127.33	126.50	13.3	101,700	0.01%
2021/03/25	25	127.48	39.2	127.42	126.50	-14.2	101,299	-0.01%
2021/03/24	69.6	128.64	59.1	129.90	128.00	10.5	100,686	0.01%
2021/03/23	96.2	132.29	80	131.20	130.50	16.2	99,806	0.02%
2021/03/22	45.2	127.04	75.6	127.39	130.00	-30.4	98,701	-0.03%
2021/03/19	87.1	124.87	87.1	125.84	123.50	0	97,546	0.00%
2021/03/18	57.5	130.33	93.4	129.89	129.50	-35.9	95,637	-0.04%
2021/03/17	40	126.60	89.1	125.90	126.00	-49.1	94,357	-0.05%
2021/03/16	56	122.45	51.6	122.30	123.00	4.4	92,873	0.00%
2021/03/15	26	119.88	46.3	120.30	121.00	-20.3	92,452	-0.02%
2021/03/12	48	119.23	70.1	119.56	120.00	-22.1	93,263	-0.02%
2021/03/11	24	117.10	34.4	117.14	117.00	-10.4	94,385	-0.01%
2021/03/10	10	115.10	37	115.91	115.50	-27	93,926	-0.03%
2021/03/09	9	113.00	25.2	114.20	115.00	-16.2	93,640	-0.02%
2021/03/08	16	114.91	19	114.45	113.50	-3	93,481	0.00%
2021/03/05	26.1	114.60	28	114.14	115.00	-1.9	92,985	0.00%
2021/03/04	34.9	113.31	28	114.64	114.50	6.8	92,545	0.01%
2021/03/03	13	114.35	41.5	114.73	115.50	-28.5	91,575	-0.03%
2021/03/02	18.4	113.66	7	113.93	112.00	11.3	90,689	0.01%
2021/02/26	115.4	112.79	11	114.00	112.00	104.4	90,179	0.12%	大買/鉅額交易
2021/02/25	14	115.21	78	115.28	116.50	-64	88,553	-0.07%
2021/02/24	22	111.77	28	112.64	110.50	-6	87,097	-0.01%
2021/02/23	16	110.09	20	110.95	111.50	-4	86,598	0.00%
2021/02/22	26.3	112.06	29.1	112.29	111.00	-2.7	86,137	0.00%
2021/02/19	43.7	110.57	221.1	110.03	110.00	-177.3	85,645	-0.21%	大賣/鉅額交易
2021/02/18	28.3	113.47	19.7	113.52	113.00	8.7	84,850	0.01%
2021/02/17	64.4	113.95	46.2	114.67	114.00	18.3	84,908	0.02%
2021/02/05	45	114.36	43.1	114.80	113.50	2	83,928	0.00%
2021/02/04	26.1	114.33	18.4	114.11	114.00	7.8	83,134	0.01%
2021/02/03	68.1	115.53	73.1	116.69	116.50	-5	82,680	-0.01%
2021/02/02	34.5	115.75	59	116.08	116.50	-24.5	82,107	-0.03%
2021/02/01	71.1	111.61	97.6	110.76	113.00	-26.5	81,389	-0.03%
2021/01/29	144	115.58	157.7	114.22	111.50	-13.7	79,640	-0.02%	大買/大賣/
2021/01/28	95.7	119.08	60.1	119.16	118.50	35.6	76,874	0.05%
2021/01/27	40.8	123.31	35.2	123.55	123.00	5.7	75,136	0.01%
2021/01/26	110.6	122.38	221	122.01	122.00	-110.4	73,916	-0.15%	大買/大賣/鉅額交易
2021/01/25	84	120.57	78	120.68	123.00	6	72,070	0.01%
2021/01/22	139.2	119.82	166.4	120.36	121.50	-27.2	70,174	-0.04%	大買/大賣/
2021/01/21	84.1	116.57	52.7	116.37	117.00	31.4	67,021	0.05%
2021/01/20	95	115.63	132.1	115.21	114.50	-37.1	66,129	-0.06%	大賣/
2021/01/19	25.2	115.00	106.5	115.41	115.00	-81.4	64,197	-0.13%	大賣/
2021/01/18	50.4	113.54	25.9	113.21	114.00	24.5	63,005	0.04%
2021/01/15	90.8	115.93	87.5	115.87	115.50	3.3	61,737	0.01%
2021/01/14	176.1	113.56	228.7	113.26	116.00	-52.6	59,302	-0.09%	大買/大賣/
2021/01/13	33.6	105.61	233.6	105.53	106.50	-200	54,542	-0.37%	大賣/鉅額交易
2021/01/12	64.4	104.57	68	103.74	104.00	-3.6	53,983	-0.01%
2021/01/11	90.3	107.59	96	107.47	107.50	-5.7	53,647	-0.01%
2021/01/08	49.1	107.74	69.3	107.51	108.00	-20.2	53,291	-0.04%
2021/01/07	81.2	106.95	578.4	106.99	107.00	-497.2	51,832	-0.96%	大賣/鉅額交易
2021/01/06	352.7	105.19	219.5	105.45	105.00	133.2	50,561	0.26%	大買/大賣/鉅額交易
2021/01/05	145.2	102.95	149.9	103.26	104.00	-4.7	47,274	-0.01%	大買/大賣/
2021/01/04	630.4	99.24	171.1	96.41	99.90	459.3	44,037	1.04%	大買/大賣/鉅額交易
2020/12/31	243	91.91	94.1	91.76	92.00	149	40,427	0.37%	大買/鉅額交易
2020/12/30	4.3	90.76	27.2	91.16	91.60	-23	40,179	-0.06%
2020/12/29	36	90.77	31	90.84	90.40	5	39,796	0.01%
2020/12/28	124.9	92.31	131.1	92.70	91.80	-6.1	39,355	-0.02%	大買/大賣/
2020/12/25	164.6	91.31	102.3	91.61	91.80	62.3	38,556	0.16%	大買/大賣/
2020/12/24	25	89.26	35.1	89.50	89.60	-10.1	37,188	-0.03%
2020/12/23	5.4	88.65	60.6	88.92	88.80	-55.3	37,032	-0.15%
2020/12/22	88	89.30	80.1	89.25	87.70	7.9	36,732	0.02%
2020/12/21	125	88.00	54	87.82	88.00	71	36,124	0.20%	大買/
2020/12/18	9	87.76	6.2	87.67	87.70	2.8	35,941	0.01%
2020/12/17	14	87.89	8	88.11	87.80	6	35,866	0.02%
2020/12/16	18.1	87.88	9.1	87.90	88.20	9	35,716	0.03%
2020/12/15	20	86.90	14	86.92	87.10	6	35,463	0.02%
2020/12/14	13.1	88.32	35.1	88.57	87.70	-22	35,162	-0.06%
2020/12/11	28	87.45	19.2	87.16	87.60	8.8	34,666	0.03%
2020/12/10	19.1	87.86	100.6	87.76	87.70	-81.5	33,930	-0.24%
2020/12/09	37	88.54	65.1	88.83	89.00	-28.1	33,480	-0.08%
2020/12/08	63	88.40	49.9	87.99	87.60	13.1	32,621	0.04%
2020/12/07	167.4	86.37	162.6	86.60	87.90	4.8	31,140	0.02%	大買/大賣/
2020/12/04	67.8	82.98	86	82.98	82.90	-18.2	28,798	-0.06%
2020/12/03	25	82.14	17.7	82.14	82.00	7.3	28,368	0.03%
2020/12/02	14	82.62	13	82.54	82.70	1	28,204	0.00%
2020/12/01	24	82.58	6	82.43	82.90	18	28,227	0.06%
2020/11/30	5.9	82.59	19	82.02	82.30	-13.1	28,504	-0.05%
2020/11/27	3	82.53	5	82.68	82.60	-2	27,917	-0.01%
2020/11/26	32.7	83.01	13	82.95	83.00	19.7	27,869	0.07%
2020/11/25	10	82.04	3.5	81.84	82.00	6.5	27,823	0.02%
2020/11/24	10	82.30	5.3	82.12	82.00	4.7	27,853	0.02%
2020/11/23	3.2	82.85	0.1	82.80	82.90	3.1	27,877	0.01%
2020/11/20	8.8	82.26	5	82.40	82.50	3.8	27,738	0.01%
2020/11/19	9	82.71	2	82.70	82.90	7	27,618	0.03%
2020/11/18	11	83.11	7	83.13	83.20	4	27,595	0.01%
2020/11/17	13.2	83.05	13.4	82.94	83.00	-0.2	27,491	0.00%
2020/11/16	13	82.52	110	82.44	82.60	-97	27,885	-0.35%	大賣/
2020/11/13	32	81.73	0	0.00	81.40	32	27,577	0.12%
2020/11/12	2	81.60	42	81.51	81.90	-40	27,494	-0.15%
2020/11/11	13	80.81	14.4	81.43	81.60	-1.4	27,213	0.00%
2020/11/10	5	80.60	2.1	80.55	80.80	2.9	27,174	0.01%
2020/11/09	6	80.98	45.4	80.84	81.20	-39.4	28,235	-0.14%
2020/11/06	0	0.00	13.4	79.57	79.70	-13.4	28,321	-0.05%
2020/11/05	3.5	78.70	2.1	78.95	79.00	1.4	28,488	0.00%
2020/11/04	34	78.52	6.9	78.97	78.80	27.1	29,073	0.09%
2020/11/03	4	78.43	2	78.45	78.30	2	29,122	0.01%
2020/11/02	3.4	77.64	4	78.13	78.30	-0.6	29,432	0.00%
2020/10/30	9	77.52	7.1	77.67	77.50	1.9	29,600	0.01%
2020/10/29	8.2	77.56	4	77.30	78.00	4.2	29,550	0.01%
2020/10/28	31.3	78.80	4	79.13	78.30	27.3	30,059	0.09%
2020/10/27	13.5	79.63	2	79.75	80.00	11.5	30,234	0.04%
2020/10/26	4	80.23	12.1	80.20	80.20	-8.1	30,632	-0.03%
2020/10/23	35	80.91	28	80.72	80.70	7	31,049	0.02%
2020/10/22	8	80.55	3	80.60	80.80	5	32,073	0.02%
2020/10/21	15	80.72	11	80.65	80.40	4	32,779	0.01%
2020/10/20	85	81.42	23	81.33	81.40	62	33,058	0.19%
2020/10/19	31	80.82	99	80.79	81.30	-68	33,610	-0.20%
2020/10/16	32	79.19	33	79.27	78.60	-1	33,408	0.00%
2020/10/15	3	78.20	4	78.13	78.10	-1	33,847	0.00%
2020/10/14	4.2	78.22	4	78.68	78.00	0.2	34,602	0.00%
2020/10/13	0	0.00	10	78.69	78.90	-10	34,800	-0.03%
2020/10/12	3	78.50	4	78.58	78.70	-1	35,259	0.00%
2020/10/08	4	77.80	2	77.75	78.00	2	35,425	0.01%
2020/10/07	2	77.45	0	0.00	77.40	2	35,744	0.01%
2020/10/06	8.5	77.81	21	77.94	77.80	-12.5	36,066	-0.03%
2020/10/05	8.1	77.86	10	77.83	77.70	-1.9	36,653	-0.01%
2020/09/30	5	77.72	12	77.70	77.40	-7	37,159	-0.02%
2020/09/29	4	77.52	12	77.81	77.00	-8	37,455	-0.02%
2020/09/28	13.1	76.63	11	76.38	76.90	2.1	37,793	0.01%
2020/09/25	17.7	74.60	2	74.40	74.30	15.7	38,001	0.04%
2020/09/24	33.1	75.20	9	75.37	75.00	24.1	38,076	0.06%
2020/09/23	9.1	76.88	0	0.00	76.70	9.1	37,687	0.02%
2020/09/22	19	76.81	2	77.00	76.80	17	38,132	0.04%
2020/09/21	5.2	77.54	1	77.50	77.40	4.2	38,706	0.01%
2020/09/18	9.6	77.74	4	77.90	77.60	5.6	40,000	0.01%
2020/09/17	24.1	78.35	7	78.76	78.10	17.1	40,947	0.04%
2020/09/16	5.5	78.82	1	78.90	78.80	4.5	41,362	0.01%
2020/09/15	3.1	79.20	1.8	79.04	79.10	1.3	41,339	0.00%
2020/09/14	9	79.18	27	79.16	79.40	-18	41,646	-0.04%
2020/09/11	1	78.30	24.9	78.37	78.50	-23.9	41,491	-0.06%
2020/09/10	18.8	78.45	19	78.43	78.50	-0.2	41,523	0.00%
2020/09/09	5	77.28	3	77.30	77.90	2	41,410	0.00%
2020/09/08	13	77.58	0	0.00	77.50	13	41,473	0.03%
2020/09/07	11.2	77.20	4	77.30	77.30	7.2	41,611	0.02%
2020/09/04	11	76.90	0	0.00	76.90	11	41,954	0.03%
2020/09/03	49	78.49	5	78.24	77.70	44	41,789	0.11%
2020/09/02	3.6	77.36	10	77.22	77.80	-6.4	41,734	-0.02%
2020/09/01	9.1	76.79	0	0.00	77.00	9.1	42,211	0.02%
2020/08/31	10	77.27	7.4	77.78	76.90	2.6	42,474	0.01%
2020/08/28	4	77.60	7.1	77.52	77.50	-3.1	42,692	-0.01%
2020/08/27	17	77.81	31	77.62	77.50	-14	42,988	-0.03%
2020/08/26	4	78.05	1	78.00	78.20	3	43,281	0.01%
2020/08/25	4	78.25	2	78.10	78.30	2	43,441	0.00%
2020/08/24	12	77.78	4	77.95	77.60	8	43,891	0.02%
2020/08/21	4.1	77.86	7	78.00	78.20	-2.9	43,964	-0.01%
2020/08/20	133	77.54	113	77.17	77.10	20	43,929	0.05%	大買/大賣/
2020/08/19	4	79.35	21	80.34	79.30	-17	43,368	-0.04%
2020/08/18	11.4	79.51	1	79.40	79.80	10.4	43,283	0.02%
2020/08/17	2	80.40	17	80.29	80.20	-15	43,604	-0.03%
2020/08/14	12	80.12	9	80.39	80.40	3	43,618	0.01%
2020/08/13	133	80.56	132	79.86	79.50	1	43,559	0.00%	大買/大賣/
2020/08/12	11	80.69	30	80.98	81.40	-19	42,948	-0.04%
2020/08/11	11	80.10	37	79.86	79.80	-26	43,139	-0.06%
2020/08/10	21	79.95	42	80.23	80.50	-21	43,407	-0.05%
2020/08/07	3	78.73	2	78.50	78.30	1	43,275	0.00%
2020/08/06	13	79.09	33.1	78.92	79.00	-20.1	43,625	-0.05%
2020/08/05	16	78.15	28	78.11	77.90	-12	43,829	-0.03%
2020/08/04	14.1	77.85	10	77.86	78.10	4.1	44,340	0.01%
2020/08/03	137	77.98	77.7	77.17	77.10	59.3	44,597	0.13%	大買/
2020/07/31	15	78.92	11.2	79.07	78.40	3.8	44,108	0.01%
2020/07/30	49	77.74	38	78.00	78.00	11	43,832	0.03%
2020/07/29	22	78.49	2	78.10	78.00	20	43,666	0.05%
2020/07/28	49.1	78.79	25	80.60	78.40	24.1	43,848	0.05%
2020/07/27	48.1	78.63	32	78.64	78.00	16.1	43,342	0.04%
2020/07/24	45	80.95	43	81.24	80.00	2	42,760	0.00%
2020/07/23	32.1	81.84	80	81.48	82.10	-47.9	42,348	-0.11%
2020/07/22	61.3	85.61	120.2	85.44	85.90	-58.9	41,517	-0.14%	大賣/
2020/07/21	47.3	85.37	14	85.46	85.30	33.3	40,594	0.08%
2020/07/20	98	86.30	19	86.03	86.80	79	39,798	0.20%
2020/07/17	42	88.13	46.7	88.30	88.00	-4.7	39,066	-0.01%
2020/07/16	16	87.18	31.1	87.67	87.60	-15.1	39,095	-0.04%
2020/07/15	9	86.87	110	87.01	86.60	-101	38,790	-0.26%	大賣/鉅額交易
2020/07/14	12.1	86.63	19	86.65	86.30	-6.9	39,163	-0.02%
2020/07/13	95	86.19	13.6	86.33	86.70	81.4	39,298	0.21%
2020/07/10	28	85.48	32	85.34	84.80	-4	39,392	-0.01%
2020/07/09	19	86.45	11	86.21	86.20	8	39,134	0.02%
2020/07/08	18	86.96	15.4	87.02	87.00	2.6	38,728	0.01%
2020/07/07	5	86.60	29	86.38	87.00	-24	38,430	-0.06%
2020/07/06	9	85.94	48	86.32	86.40	-39	38,484	-0.10%
2020/07/03	16	85.52	8.6	85.30	85.30	7.4	39,251	0.02%
2020/07/02	25	85.66	3	85.87	86.00	22	39,318	0.06%
2020/07/01	30	86.21	38	86.56	85.90	-8	39,567	-0.02%
2020/06/30	40	86.15	48.2	86.07	86.30	-8.2	39,234	-0.02%
2020/06/29	66	84.67	85	84.29	85.20	-19	38,911	-0.05%
2020/06/24	36	82.71	61.1	82.89	83.50	-25.1	37,861	-0.07%
2020/06/23	19	79.92	18.6	79.91	80.20	0.4	37,387	0.00%
2020/06/22	7	78.76	3	78.50	78.90	4	37,269	0.01%
2020/06/19	1	78.21	6	78.40	78.80	-5	37,883	-0.01%
2020/06/18	2	78.00	12	78.35	78.50	-10	37,988	-0.03%
2020/06/17	1.2	78.28	2	78.20	78.20	-0.8	38,713	0.00%
2020/06/16	10	78.35	11	78.35	78.40	-1	40,122	0.00%
2020/06/15	8.6	77.17	1	77.20	77.00	7.6	41,533	0.02%
2020/06/12	18	77.44	7	77.86	78.00	11	42,349	0.03%
2020/06/11	7	78.79	23	79.90	78.60	-16	42,992	-0.04%
2020/06/10	1	79.80	13.4	79.71	79.90	-12.4	43,388	-0.03%
2020/06/09	19	79.79	24	79.80	79.50	-5	44,767	-0.01%
2020/06/08	22	79.46	43	79.30	79.70	-21	45,559	-0.05%
2020/06/05	1	77.90	8.1	78.20	78.50	-7.1	45,175	-0.02%
2020/06/04	3	78.37	26	78.27	78.40	-23	45,232	-0.05%
2020/06/03	6	78.05	29	77.99	78.10	-23	45,254	-0.05%
2020/06/02	14	76.89	22	77.22	77.10	-8	45,186	-0.02%
2020/06/01	2	76.25	6.9	76.48	76.20	-4.9	45,106	-0.01%
2020/05/29	2	74.85	21.3	75.22	75.80	-19.3	45,158	-0.04%
2020/05/28	5	75.48	23	75.29	75.30	-18	44,994	-0.04%
2020/05/27	30	75.23	20	75.32	75.30	10	45,453	0.02%
2020/05/26	11	74.95	8.9	74.90	74.80	2.1	45,969	0.00%
2020/05/25	23.1	73.07	0	0.00	73.60	23.1	46,216	0.05%
2020/05/22	23	73.80	10	74.00	73.60	13	46,552	0.03%
2020/05/21	14	74.70	4	74.73	74.70	10	46,325	0.02%
2020/05/20	10	74.71	1	74.70	74.50	9	46,417	0.02%
2020/05/19	43	75.05	5	74.88	74.80	38	46,489	0.08%
2020/05/18	42	75.34	47	75.37	75.00	-5	46,100	-0.01%
2020/05/15	133.6	78.04	9	77.30	77.10	124.6	45,526	0.27%	大買/鉅額交易
2020/05/14	13	78.31	16	78.63	78.20	-3	45,023	-0.01%
2020/05/13	67	78.31	15	78.59	78.80	52	44,680	0.12%
2020/05/12	23	77.61	3.7	77.72	77.30	19.3	44,565	0.04%
2020/05/11	11.4	78.57	53.2	78.17	78.90	-41.8	44,747	-0.09%
2020/05/08	4	76.38	14	76.55	76.20	-10	44,242	-0.02%
2020/05/07	7	75.11	21	75.28	75.20	-14	44,308	-0.03%
2020/05/06	6.2	74.45	1	74.40	74.30	5.2	44,218	0.01%
2020/05/05	18	74.46	4	74.10	74.10	14	44,492	0.03%
2020/05/04	35	74.50	4.8	74.13	74.50	30.2	44,768	0.07%
2020/04/30	5	76.48	69	76.58	77.00	-64	44,694	-0.14%
2020/04/29	21	75.59	30.8	75.83	75.60	-9.8	44,975	-0.02%
2020/04/28	5.6	75.00	12	75.19	75.20	-6.4	45,609	-0.01%
2020/04/27	22.1	74.90	33	74.93	74.90	-10.9	47,798	-0.02%
2020/04/24	7	73.94	9	73.90	73.80	-2	47,910	0.00%
2020/04/23	7	74.00	9	74.60	74.00	-2	48,896	0.00%
2020/04/22	14	73.19	21	73.60	73.90	-7	48,768	-0.01%
2020/04/21	47.8	74.37	15	74.74	73.50	32.8	48,703	0.07%
2020/04/20	13	76.01	12	76.12	76.20	1	48,171	0.00%
2020/04/17	33	75.88	65.6	75.99	75.80	-32.5	48,024	-0.07%
2020/04/16	26	74.51	13	74.32	74.00	13	47,392	0.03%
2020/04/15	27	74.23	7	74.31	74.10	20	47,157	0.04%
2020/04/14	19	73.88	26	74.23	74.40	-7	47,387	-0.01%
2020/04/13	31.2	73.37	2	73.30	73.10	29.2	47,485	0.06%
2020/04/10	16.2	73.66	22	73.75	73.90	-5.8	47,506	-0.01%
2020/04/09	69	74.74	72	74.85	74.00	-3	47,817	-0.01%
2020/04/08	83.1	74.31	103	73.76	75.00	-19.9	47,242	-0.04%	大賣/
2020/04/07	22	71.33	13	71.25	71.20	9	45,981	0.02%
2020/04/06	29	69.96	5	69.68	70.20	24	45,466	0.05%
2020/04/01	17	70.11	8	70.20	70.00	9	44,975	0.02%
2020/03/31	21	70.13	10	69.92	69.90	11	44,733	0.02%
2020/03/30	9	69.49	6	69.98	70.00	3	44,283	0.01%
2020/03/27	34.1	70.56	23	71.02	70.10	11.1	43,919	0.03%
2020/03/26	12.6	70.92	4	71.05	71.00	8.6	43,204	0.02%
2020/03/25	32	71.44	48	71.98	71.40	-16	43,208	-0.04%
2020/03/24	8	69.83	39	69.75	69.40	-31	42,793	-0.07%
2020/03/23	35.4	67.68	21	67.86	67.50	14.4	43,074	0.03%
2020/03/20	13	69.46	30	69.90	70.80	-17	42,561	-0.04%
2020/03/19	92.1	67.48	36	68.00	66.30	56.1	41,412	0.14%
2020/03/18	37	70.38	32	70.41	70.00	5	40,185	0.01%
2020/03/17	42.1	71.22	12	71.08	70.60	30.1	39,472	0.08%
2020/03/16	28	72.59	12.6	71.28	71.10	15.4	38,858	0.04%
2020/03/13	66.9	71.45	34	71.96	74.60	32.9	38,007	0.09%
2020/03/12	56	76.03	37	76.02	74.70	19	36,846	0.05%
2020/03/11	14.2	79.13	4	79.30	78.60	10.2	35,761	0.03%
2020/03/10	7.1	78.74	31	79.13	79.40	-23.9	35,582	-0.07%
2020/03/09	32.4	79.38	12.2	79.73	79.10	20.2	35,358	0.06%
2020/03/06	18	81.12	0	0.00	80.80	18	35,166	0.05%
2020/03/05	18	83.19	23.6	82.92	82.70	-5.6	35,040	-0.02%
2020/03/04	2	81.50	8	81.69	81.70	-6	35,049	-0.02%
2020/03/03	2	81.20	11	81.35	81.00	-9	34,888	-0.03%
2020/03/02	25	79.09	10	79.16	79.20	15	34,638	0.04%
2020/02/27	24.1	80.42	2	80.40	80.30	22.1	34,937	0.06%
2020/02/26	15	81.19	5	81.66	81.10	10	34,982	0.03%
2020/02/25	7.4	81.31	36	81.47	82.30	-28.6	34,763	-0.08%
2020/02/24	14.1	80.64	3.1	80.87	80.70	11	34,847	0.03%
2020/02/21	40.8	81.91	24	81.79	81.70	16.8	35,036	0.05%
2020/02/20	7.2	83.16	25	83.38	82.80	-17.8	36,338	-0.05%
2020/02/19	3	83.20	1	84.50	83.80	2	36,346	0.01%
2020/02/18	7	83.59	5	83.28	83.40	2	36,642	0.01%
2020/02/17	39	83.91	19	83.98	83.90	20	37,750	0.05%
2020/02/14	1	84.70	6	85.03	84.90	-5	38,341	-0.01%
2020/02/13	17	85.36	31.3	85.51	84.70	-14.3	39,439	-0.04%
2020/02/12	23	84.16	17	84.34	85.50	6	40,708	0.01%
2020/02/11	2	83.10	5.2	82.86	82.90	-3.2	41,559	-0.01%
2020/02/10	9	80.45	27	81.74	82.00	-18	42,608	-0.04%
2020/02/07	8.4	82.83	15	82.88	82.90	-6.6	43,602	-0.02%
2020/02/06	4	82.70	13.6	83.36	83.60	-9.6	45,059	-0.02%
2020/02/05	7	82.24	3.4	82.20	82.20	3.6	46,922	0.01%
2020/02/04	11	82.33	20	83.40	82.20	-9	48,200	-0.02%
2020/02/03	34.6	79.59	21	80.08	82.20	13.6	48,094	0.03%
2020/01/31	43.2	83.43	29	83.88	83.20	14.2	47,505	0.03%
2020/01/30	54.2	84.00	15.4	83.60	83.10	38.8	47,070	0.08%
2020/01/20	1	92.50	26.1	92.33	92.30	-25.1	44,925	-0.06%
2020/01/17	6	91.82	121.8	92.09	92.30	-115.8	44,926	-0.26%	大賣/鉅額交易
2020/01/16	2	89.80	20	90.05	90.00	-18	44,307	-0.04%
2020/01/15	3	90.07	9	90.02	89.90	-6	45,467	-0.01%
2020/01/14	5	90.00	6	90.00	90.00	-1	46,469	0.00%
2020/01/13	7	89.07	13	88.97	89.60	-6	46,698	-0.01%
2020/01/10	5	87.80	30	88.56	89.00	-25	47,630	-0.05%
2020/01/09	20	87.52	3	87.10	87.10	17	48,452	0.04%
2020/01/08	28.4	87.20	21.3	86.92	86.50	7.1	48,573	0.01%
2020/01/07	40	90.39	42	89.41	89.10	-2	48,302	0.00%
2020/01/06	4	90.50	52	90.86	90.50	-48	48,395	-0.10%
2020/01/03	3	91.30	21	91.32	91.60	-18	48,271	-0.04%
2020/01/02	1	90.80	15	91.11	90.80	-14	48,116	-0.03%
2019/12/31	2	90.90	2	90.95	90.80	0	48,193	0.00%
2019/12/30	2	91.20	0	0.00	90.90	2	48,265	0.00%
2019/12/27	0	0.00	3	91.67	91.50	-3	48,462	-0.01%
2019/12/26	2.1	90.94	2	90.80	90.80	0.1	48,560	0.00%
2019/12/25	4	90.90	7	91.06	91.00	-3	49,146	-0.01%
2019/12/24	1	91.10	2	91.10	90.90	-1	49,384	0.00%
2019/12/23	0	0.00	1	90.80	91.50	-1	49,552	0.00%
2019/12/20	1.1	91.10	1	91.10	91.10	0.1	49,578	0.00%
2019/12/19	4	91.60	8.8	91.93	92.20	-4.8	49,260	-0.01%
2019/12/18	3	92.40	25	92.11	92.40	-22	48,958	-0.04%
2019/12/17	7	91.17	16.2	91.59	91.60	-9.2	48,539	-0.02%
2019/12/16	25	91.88	10.4	91.83	91.60	14.6	48,561	0.03%
2019/12/13	5	91.34	10.4	91.31	91.00	-5.4	48,552	-0.01%
2019/12/12	9.1	91.52	11.6	91.43	91.00	-2.5	48,727	-0.01%
2019/12/11	2	90.50	35.2	91.01	91.30	-33.2	48,865	-0.07%
2019/12/10	4	90.23	1	90.30	90.30	3	49,354	0.01%
2019/12/09	6	91.15	4	91.18	91.00	2	49,715	0.00%
2019/12/06	8	90.20	3.2	89.91	90.50	4.8	49,472	0.01%
2019/12/05	3	89.87	13.7	90.33	89.90	-10.7	49,467	-0.02%
2019/12/04	1	88.90	8	89.13	89.50	-7	49,622	-0.01%
2019/12/03	17	89.66	3.7	89.72	90.00	13.3	49,672	0.03%
2019/12/02	6	87.63	5	87.72	88.60	1	49,485	0.00%
2019/11/29	4.1	88.72	7	89.39	88.50	-2.9	49,213	-0.01%
2019/11/28	5	90.48	26	90.38	89.80	-21	48,897	-0.04%
2019/11/27	4	90.65	3	90.20	90.60	1	49,237	0.00%
2019/11/26	99	89.89	5	89.90	89.90	94	49,243	0.19%
2019/11/25	17.2	90.19	85	90.62	89.60	-67.8	48,294	-0.14%
2019/11/22	44	92.46	2	92.60	91.40	42	47,978	0.09%
2019/11/21	7	91.73	108	91.43	92.50	-101	47,972	-0.21%	大賣/鉅額交易
2019/11/20	32	91.96	24	92.02	91.90	8	47,375	0.02%
2019/11/19	96	92.45	56.2	92.13	92.80	39.8	47,024	0.08%
2019/11/18	1	90.10	19.6	90.15	90.50	-18.6	45,679	-0.04%
2019/11/15	11	90.02	18	90.10	90.10	-7	45,397	-0.02%
2019/11/14	41	90.20	43	90.17	89.30	-2	45,007	0.00%
2019/11/13	10	89.76	6.9	89.69	89.70	3.1	44,081	0.01%
2019/11/12	19	89.43	18.9	90.28	91.00	0.2	43,699	0.00%
2019/11/11	27.2	88.06	72.2	88.34	87.90	-45	42,815	-0.11%
2019/11/08	71	91.61	37.1	91.46	90.90	33.9	41,247	0.08%
2019/11/07	12	90.53	60	90.32	90.80	-48	39,749	-0.12%
2019/11/06	28	90.00	61.8	90.18	90.40	-33.8	38,542	-0.09%
2019/11/05	35	89.95	28	89.69	90.00	7	37,282	0.02%
2019/11/04	93	87.83	40.8	87.88	89.00	52.2	36,054	0.14%
2019/11/01	20	83.27	66.1	83.24	84.80	-46.1	34,294	-0.13%
2019/10/31	1.1	80.66	27	81.14	80.60	-25.9	33,093	-0.08%
2019/10/30	4	80.20	1.6	80.25	80.20	2.4	32,959	0.01%
2019/10/29	9.2	81.10	10	80.82	80.80	-0.8	32,835	0.00%
2019/10/28	2.1	80.57	22.5	80.34	80.10	-20.4	32,576	-0.06%
2019/10/25	12	79.88	4	80.00	80.20	8	32,470	0.02%
2019/10/24	34	80.53	29.2	80.44	80.50	4.8	32,252	0.01%
2019/10/23	39.1	80.20	44	80.05	80.50	-4.9	32,630	-0.02%
2019/10/22	9	78.99	45	79.26	79.50	-36	32,364	-0.11%
2019/10/21	19.8	77.16	20.4	77.10	77.60	-0.6	31,601	0.00%
2019/10/18	17.2	77.60	29	77.64	76.90	-11.8	31,704	-0.04%
2019/10/17	16.2	76.75	117.2	76.05	77.20	-100.9	30,791	-0.33%	大賣/
2019/10/16	1	75.00	7	74.93	75.00	-6	29,769	-0.02%
2019/10/15	4	75.00	34	75.04	74.70	-30	29,704	-0.10%
2019/10/14	1	74.50	33	74.29	74.50	-32	30,027	-0.11%
2019/10/09	2	73.10	7	73.44	72.90	-5	29,767	-0.02%
2019/10/08	55	73.85	4	73.98	74.00	51	29,894	0.17%
2019/10/07	59.2	73.58	31	73.70	73.40	28.2	29,759	0.09%
2019/10/04	8.2	72.41	15	72.30	72.70	-6.8	29,672	-0.02%
2019/10/03	26	71.86	11	71.89	72.00	15	29,708	0.05%
2019/10/02	10.6	72.35	0.1	72.40	72.30	10.5	29,572	0.04%
2019/10/01	38.7	72.56	67.6	72.64	72.60	-28.9	29,331	-0.10%
2019/09/27	11.1	73.55	84	73.55	73.20	-72.9	28,815	-0.25%
2019/09/26	23.1	74.48	2	74.10	74.00	21.1	28,901	0.07%
2019/09/25	35	74.50	3	74.57	74.80	32	28,895	0.11%
2019/09/24	5	74.92	15	75.07	74.90	-10	29,218	-0.03%
2019/09/23	0.1	74.60	9.8	74.65	74.70	-9.7	29,240	-0.03%
2019/09/20	27.4	74.03	13	74.48	74.50	14.4	29,577	0.05%
2019/09/19	27	74.02	2	73.50	73.50	25	29,314	0.09%
2019/09/18	24	74.58	12	74.48	74.40	12	29,144	0.04%
2019/09/17	33	74.68	12	75.33	74.60	21	29,059	0.07%
2019/09/16	5	75.58	10.6	75.52	76.00	-5.6	29,303	-0.02%
2019/09/12	20	75.35	46	75.67	76.00	-26	29,068	-0.09%
2019/09/11	36	74.39	0	0.00	74.50	36	28,869	0.12%
2019/09/10	6.3	74.05	4	74.03	74.10	2.3	28,884	0.01%
2019/09/09	2	75.05	6	75.47	74.70	-4	29,030	-0.01%
2019/09/06	23.4	75.54	3	75.20	75.00	20.4	29,372	0.07%
2019/09/05	11.3	74.77	24	74.81	74.90	-12.7	29,587	-0.04%
2019/09/04	9	74.23	5	74.24	74.30	4	29,815	0.01%
2019/09/03	0.1	73.80	0.9	73.80	73.60	-0.9	29,905	0.00%
2019/09/02	11.1	73.82	11	74.00	74.00	0.1	30,251	0.00%
2019/08/30	8	73.65	22	73.48	74.20	-14	30,587	-0.05%
2019/08/29	3	71.90	0	0.00	71.90	3	30,724	0.01%
2019/08/28	2	72.05	20	72.10	72.40	-18	31,041	-0.06%
2019/08/27	3	72.00	20	72.20	72.20	-17	31,307	-0.05%
2019/08/26	41.2	71.94	3	72.00	72.00	38.2	31,562	0.12%
2019/08/23	12	73.38	0	0.00	73.30	12	31,812	0.04%
2019/08/22	36	73.57	6	73.92	73.90	30	32,267	0.09%
2019/08/21	6	73.38	14	73.46	73.50	-8	34,158	-0.02%
2019/08/20	11	72.49	0	0.00	72.40	11	34,127	0.03%
2019/08/19	1	72.70	20	72.60	72.40	-19	34,491	-0.06%
2019/08/16	24	71.37	16.8	72.01	72.00	7.2	35,197	0.02%
2019/08/15	15	71.59	1	71.80	71.60	14	35,147	0.04%
2019/08/14	3	72.87	2	73.40	72.60	1	35,268	0.00%
2019/08/13	18	73.12	3	73.10	72.90	15	35,218	0.04%
2019/08/12	8	73.29	2	73.90	73.70	6	35,749	0.02%
2019/08/08	2	73.20	1	73.50	73.10	1	36,472	0.00%
2019/08/07	7.1	73.03	0	0.00	72.90	7.1	37,306	0.02%
2019/08/06	16.2	72.51	4	72.45	73.30	12.2	37,843	0.03%
2019/08/05	20	73.05	7	73.77	72.80	13	37,786	0.03%
2019/08/02	12	75.74	3	75.80	75.50	9	37,404	0.02%
2019/08/01	9.1	78.11	0	0.00	77.90	9.1	37,162	0.02%
2019/07/31	11.1	78.51	1.3	78.60	78.60	9.8	37,041	0.03%
2019/07/30	2.1	78.55	10	78.22	77.80	-7.9	37,167	-0.02%
2019/07/29	13	78.33	4	78.30	78.40	9	37,511	0.02%
2019/07/26	3.1	78.47	22	78.46	78.40	-18.9	37,626	-0.05%
2019/07/25	17.2	78.35	22.2	78.61	78.60	-5.1	37,671	-0.01%
2019/07/24	28	81.30	53	81.19	81.30	-25	37,192	-0.07%
2019/07/23	30	80.85	8	80.55	80.90	22	36,534	0.06%
2019/07/22	5.8	80.45	6	80.45	80.60	-0.2	36,414	0.00%
2019/07/19	1	79.89	8	79.63	79.30	-7	36,308	-0.02%
2019/07/18	21.2	79.06	4	79.15	79.00	17.2	36,773	0.05%
2019/07/17	2	79.85	0.8	79.40	79.30	1.2	37,533	0.00%
2019/07/16	28	79.97	67	80.01	80.00	-39	37,702	-0.10%
2019/07/15	1	77.20	9	77.27	78.10	-8	38,121	-0.02%
2019/07/12	9	77.78	5.2	77.68	77.60	3.8	40,175	0.01%
2019/07/11	1	78.70	22	78.49	78.20	-21	41,245	-0.05%
2019/07/10	3	77.90	1	77.90	77.90	2	42,238	0.00%
2019/07/09	6	77.97	1	78.20	77.90	5	43,101	0.01%
2019/07/08	9	78.89	9	78.99	79.00	0	43,727	0.00%
2019/07/05	2	78.10	2	78.10	78.20	0	44,148	0.00%
2019/07/04	5	77.60	1	77.60	77.70	4	44,538	0.01%
2019/07/03	18	77.83	3	77.77	77.50	15	44,768	0.03%
2019/07/02	8.6	79.05	14	78.91	79.10	-5.4	45,091	-0.01%
2019/07/01	6.2	79.38	34	79.43	79.40	-27.8	45,435	-0.06%
2019/06/28	2.1	78.07	9	77.72	77.40	-6.9	46,469	-0.01%
2019/06/27	0	0.00	10.3	77.61	77.40	-10.3	48,925	-0.02%
2019/06/26	17	76.35	0	0.00	76.30	17	49,037	0.03%
2019/06/25	17	76.16	2	76.95	76.40	15	48,862	0.03%
2019/06/24	4	76.35	5.2	76.74	77.10	-1.2	48,644	0.00%
2019/06/21	15	77.77	2	77.65	76.80	13	48,291	0.03%
2019/06/20	40	77.00	8	77.76	77.70	32	47,665	0.07%
2019/06/19	2.1	76.77	17	77.06	77.20	-14.9	47,481	-0.03%
2019/06/18	20	75.63	23.1	77.14	75.90	-3.1	46,966	-0.01%
2019/06/17	11	76.31	38	75.99	76.40	-27	46,586	-0.06%
2019/06/14	34	75.04	11	75.07	75.10	23	46,296	0.05%
2019/06/13	0	0.00	18	74.01	74.20	-18	45,938	-0.04%
2019/06/12	3	73.03	28	73.42	73.70	-25	45,892	-0.05%
2019/06/11	18	72.18	2.6	72.50	72.40	15.4	45,480	0.03%
2019/06/10	10	71.88	5	72.02	72.10	5	45,277	0.01%
2019/06/06	12	71.23	6	71.15	71.10	6	44,971	0.01%
2019/06/05	44	71.90	5	71.00	71.00	39	44,606	0.09%
2019/06/04	17	72.30	14	72.24	71.80	3	44,249	0.01%
2019/06/03	9	72.39	9	73.29	73.40	0	43,903	0.00%
2019/05/31	20	74.60	24	74.28	73.90	-4	43,607	-0.01%
2019/05/30	44.5	73.27	14	73.07	73.40	30.5	42,989	0.07%
2019/05/29	13.1	70.93	11	71.92	72.20	2.1	42,844	0.00%
2019/05/28	10.2	71.58	1	72.00	71.20	9.2	42,521	0.02%
2019/05/27	10	71.59	16	71.40	71.40	-6	40,574	-0.01%
2019/05/24	17.4	71.65	6	71.67	71.40	11.4	40,541	0.03%
2019/05/23	29.9	71.75	5	71.72	71.50	24.9	40,262	0.06%
2019/05/22	11.2	74.30	3	74.43	74.00	8.2	39,723	0.02%
2019/05/21	12	74.98	5	75.08	75.00	7	39,988	0.02%
2019/05/20	42	75.38	18	75.52	75.00	24	39,825	0.06%
2019/05/17	21	74.82	26	75.44	74.70	-5	39,707	-0.01%
2019/05/16	33.1	77.06	17.6	76.81	75.90	15.5	39,278	0.04%
2019/05/15	23.2	77.78	43	77.99	77.80	-19.8	38,512	-0.05%
2019/05/14	18.2	79.43	7	79.69	79.70	11.2	37,886	0.03%
2019/05/13	15	81.95	1	83.10	81.20	14	37,563	0.04%
2019/05/10	21.2	83.96	7.1	84.38	83.70	14.1	37,575	0.04%
2019/05/09	13	85.14	2.1	84.88	84.30	10.9	37,560	0.03%
2019/05/08	4	85.75	11	85.92	85.90	-7	37,350	-0.02%
2019/05/07	1	87.00	22	86.82	86.60	-21	37,276	-0.06%
2019/05/06	34.1	85.52	35	85.29	84.90	-0.9	37,269	0.00%
2019/05/03	24.2	87.50	12	87.65	88.20	12.1	36,812	0.03%
2019/05/02	6	86.93	6	86.80	86.90	0	36,616	0.00%
2019/04/30	9.1	86.58	4	87.38	86.90	5.1	36,365	0.01%
2019/04/29	19.1	88.40	22	87.94	87.80	-2.9	36,026	-0.01%
2019/04/26	33	87.02	30	87.31	87.40	3	35,703	0.01%
2019/04/25	8	86.04	12	86.48	86.80	-4	35,423	-0.01%
2019/04/24	47.4	88.14	39.1	87.63	86.90	8.3	35,170	0.02%
2019/04/23	28	87.86	32	87.72	88.30	-4	34,864	-0.01%
2019/04/22	9	88.62	3.6	88.47	87.80	5.4	34,003	0.02%
2019/04/19	78.3	90.66	150	89.24	88.90	-71.7	33,706	-0.21%	大賣/
2019/04/18	129	94.55	169.2	91.57	91.60	-40.2	32,619	-0.12%	大買/大賣/
2019/04/17	18	92.07	135	90.97	91.80	-117	30,553	-0.38%	大賣/鉅額交易
2019/04/16	2	89.90	35	90.46	89.90	-33	29,346	-0.11%
2019/04/15	88.2	88.69	12.8	88.94	89.30	75.4	28,411	0.27%
2019/04/12	39	86.31	15	86.19	86.50	24	27,828	0.09%
2019/04/11	2	83.85	51	83.77	83.80	-49	27,456	-0.18%
2019/04/10	25	82.99	8	82.95	83.00	17	26,990	0.06%
2019/04/09	4.2	82.10	6	82.43	82.50	-1.8	26,686	-0.01%
2019/04/08	23	82.66	13.2	82.58	82.40	9.8	26,501	0.04%
2019/04/03	12.4	81.52	5	81.16	81.90	7.4	25,825	0.03%
2019/04/02	26.4	82.18	51.2	82.70	82.00	-24.8	25,304	-0.10%
2019/04/01	54.1	78.46	125.4	79.72	80.80	-71.3	23,838	-0.30%	大賣/
2019/03/29	1.1	73.45	76	72.86	73.50	-74.9	21,133	-0.35%
2019/03/28	0.2	71.80	1	71.60	71.80	-0.8	21,058	0.00%
2019/03/27	0	0.00	7	71.87	71.90	-7	21,359	-0.03%
2019/03/26	3.8	71.67	2	71.80	71.80	1.8	21,516	0.01%
2019/03/25	5	71.48	1	71.70	71.20	4	21,784	0.02%
2019/03/22	5.2	73.00	1	73.20	73.00	4.2	21,732	0.02%
2019/03/21	7	72.94	10	72.97	73.00	-3	21,996	-0.01%
2019/03/20	1	72.00	1	72.40	72.40	0	22,458	0.00%
2019/03/19	0.4	72.00	11	72.05	72.30	-10.6	23,024	-0.05%
2019/03/18	3	71.57	4	71.70	72.00	-1	23,226	0.00%
2019/03/15	7.2	70.73	1	70.60	70.60	6.2	23,470	0.03%
2019/03/14	0	0.00	1	70.90	71.10	-1	23,311	0.00%
2019/03/13	11.1	70.73	0	0.00	70.70	11.1	24,214	0.05%
2019/03/12	3	70.93	5.4	71.13	71.20	-2.4	24,353	-0.01%
2019/03/11	21.2	70.53	0	0.00	70.40	21.2	24,453	0.09%
2019/03/08	24	70.80	0	0.00	70.70	24	24,916	0.10%
2019/03/07	2	71.65	0	71.80	71.60	2	25,765	0.01%
2019/03/06	0.3	72.40	4	72.18	72.50	-3.7	26,193	-0.01%
2019/03/04	7.2	71.87	6	72.22	72.20	1.2	26,928	0.00%
2019/02/27	2.1	72.70	1	72.80	72.70	1.1	26,754	0.00%
2019/02/26	1.4	73.19	0	0.00	72.80	1.4	26,722	0.01%
2019/02/25	23	73.30	2	73.30	73.40	21	26,937	0.08%
2019/02/22	2	73.15	1	73.40	73.50	1	27,267	0.00%
2019/02/21	0	0.00	4	73.78	73.80	-4	27,552	-0.01%
2019/02/20	2.4	73.00	33	72.96	73.20	-30.6	27,545	-0.11%
2019/02/19	4.1	72.05	3	71.97	72.00	1.1	27,169	0.00%
2019/02/18	0.3	71.00	8.9	71.46	71.00	-8.5	27,351	-0.03%
2019/02/15	7.3	70.64	0	0.00	70.30	7.3	27,533	0.03%
2019/02/14	11.1	71.55	0	0.00	71.40	11.1	27,638	0.04%
2019/02/13	4.1	72.15	2	71.85	72.00	2.1	27,733	0.01%
2019/02/12	1	72.00	27	71.76	72.00	-26	27,694	-0.09%
2019/02/11	0.1	70.00	7	70.51	69.90	-6.9	27,543	-0.02%
2019/01/30	1	70.10	0	0.00	70.00	1	27,311	0.00%
2019/01/29	6	70.00	0	0.00	69.90	6	27,329	0.02%
2019/01/28	1	70.90	1.6	70.76	70.80	-0.6	27,288	0.00%
2019/01/25	4	70.70	5	70.68	70.70	-1	27,511	0.00%
2019/01/24	2	69.85	0	0.00	70.00	2	27,455	0.01%
2019/01/23	1	69.90	1	69.70	69.70	0	27,740	0.00%
2019/01/22	0.2	70.50	0	0.00	70.70	0.2	27,933	0.00%
2019/01/21	2	71.05	1.1	71.10	71.20	1	28,393	0.00%
2019/01/17	1	70.30	1.8	70.52	70.40	-0.8	30,927	0.00%
2019/01/16	0	0.00	3	70.10	70.20	-3	31,610	-0.01%
2019/01/15	6.1	69.74	14	70.15	70.30	-7.9	31,959	-0.02%
2019/01/14	3	68.87	0	0.00	68.70	3	32,168	0.01%
2019/01/11	4.4	69.77	3	69.80	69.40	1.4	33,547	0.00%
2019/01/10	1	69.10	0	0.00	69.30	1	33,515	0.00%
2019/01/09	15.2	69.61	10	69.53	69.90	5.2	33,515	0.02%
2019/01/08	2	68.70	1	69.30	68.60	1	33,510	0.00%
2019/01/07	3.1	69.04	9	69.00	69.30	-5.9	33,710	-0.02%
2019/01/04	13	67.42	0.2	68.00	67.60	12.8	33,606	0.04%
2019/01/03	9	68.89	1	68.90	68.90	8	33,646	0.02%
2019/01/02	6	70.43	0	0.00	70.10	6	33,501	0.02%
2018/12/28	4.2	70.80	6	70.87	70.80	-1.8	33,856	-0.01%
2018/12/27	1.1	71.25	6	71.15	70.80	-4.9	34,100	-0.01%
2018/12/26	1	70.20	0	0.00	70.20	1	34,354	0.00%
2018/12/25	2	70.25	5	70.40	70.70	-3	34,538	-0.01%
2018/12/24	1.2	71.02	0	0.00	71.40	1.2	35,126	0.00%
2018/12/22	0	0.00	2	71.00	70.90	-2	35,373	-0.01%
2018/12/21	8	70.59	1	70.70	71.40	7	35,779	0.02%
2018/12/20	1	71.80	10	71.75	71.50	-9	35,804	-0.03%
2018/12/19	3	71.20	11.2	71.44	71.80	-8.2	35,643	-0.02%
2018/12/18	9.4	70.25	0	0.00	70.80	9.4	35,873	0.03%
2018/12/17	12	71.62	1.2	71.47	71.10	10.8	36,093	0.03%
2018/12/14	15	71.48	3	71.33	71.50	12	36,528	0.03%
2018/12/13	15.4	71.81	24	72.47	73.00	-8.6	36,813	-0.02%
2018/12/12	9	70.79	15.4	70.84	71.20	-6.4	37,341	-0.02%
2018/12/11	8	68.56	5	68.76	68.40	3	37,568	0.01%
2018/12/10	9.1	67.98	2	68.00	67.70	7.1	37,759	0.02%
2018/12/07	13	69.32	3	69.20	69.10	10	37,568	0.03%
2018/12/06	78.2	69.57	7	69.51	69.00	71.2	37,365	0.19%
2018/12/05	17.8	72.01	6	71.80	71.60	11.8	36,597	0.03%
2018/12/04	2.3	73.54	11	73.32	73.40	-8.7	36,922	-0.02%
2018/12/03	12.1	73.81	3.2	73.66	74.00	8.9	36,977	0.02%
2018/11/30	0.3	72.40	20	73.30	71.90	-19.7	36,598	-0.05%
2018/11/29	9.5	73.15	10.1	73.88	72.40	-0.6	35,692	0.00%
2018/11/28	38	72.16	28.6	72.39	73.10	9.4	35,289	0.03%
2018/11/27	3.4	70.35	1	70.50	70.70	2.4	34,839	0.01%
2018/11/26	21	70.98	6	70.83	71.00	15	34,800	0.04%
2018/11/23	9.1	70.12	11.8	70.10	70.00	-2.7	34,663	-0.01%
2018/11/22	9	69.89	22.4	69.60	69.50	-13.4	34,653	-0.04%
2018/11/21	7.8	69.76	2	70.35	70.60	5.8	34,466	0.02%
2018/11/20	55.8	71.23	1	72.10	71.00	54.8	34,147	0.16%
2018/11/19	6.4	73.43	0	0.00	73.40	6.4	33,901	0.02%
2018/11/16	5	74.14	3	74.13	74.30	2	34,199	0.01%
2018/11/15	5	72.86	5	74.04	74.50	0	35,037	0.00%
2018/11/14	31.4	73.38	53	73.55	73.30	-21.6	34,998	-0.06%
2018/11/13	40	74.23	2	74.30	74.40	38	34,972	0.11%
2018/11/12	1	76.10	45	76.38	76.20	-44	34,899	-0.13%
2018/11/09	38.3	76.29	1	76.00	76.10	37.3	35,101	0.11%
2018/11/08	20.2	77.02	18.8	77.21	76.60	1.4	35,138	0.00%
2018/11/07	2	77.90	7.7	77.99	77.90	-5.8	35,022	-0.02%
2018/11/06	29.4	77.94	39	77.81	77.30	-9.6	35,016	-0.03%
2018/11/05	4.4	79.82	28.6	80.72	80.00	-24.2	35,081	-0.07%
2018/11/02	12.3	79.70	3	79.99	81.00	9.3	35,222	0.03%
2018/11/01	26	79.65	2	79.75	79.90	24	35,105	0.07%
2018/10/31	2.2	78.35	32	78.08	78.80	-29.8	35,267	-0.08%
2018/10/30	32.7	76.38	1	76.40	76.40	31.7	35,030	0.09%
2018/10/29	4.4	75.80	50	76.79	75.50	-45.6	35,063	-0.13%
2018/10/26	29	77.76	32	77.52	76.20	-3	35,074	-0.01%
2018/10/17	58.5	69.89	76.4	70.25	68.10	-17.9	34,592	-0.05%
2018/10/16	31	70.10	11.9	70.18	70.40	19	33,758	0.06%
2018/10/15	41.5	70.64	2.1	70.61	70.50	39.4	33,489	0.12%
2018/10/12	17	70.64	15	71.69	71.90	2	33,508	0.01%
2018/10/11	64	70.57	3	70.13	70.10	61	33,512	0.18%
2018/10/09	18	75.57	4	75.60	75.30	14	32,293	0.04%
2018/10/08	12.7	75.50	1	75.70	75.50	11.7	32,342	0.04%
2018/10/05	2	75.70	1	75.70	75.60	1	32,631	0.00%
2018/10/04	25.2	76.56	1	76.20	76.20	24.2	32,542	0.07%
2018/10/03	0.1	78.00	4	77.60	77.80	-3.9	32,668	-0.01%
2018/10/02	22	78.69	2	78.60	78.10	20	32,896	0.06%
2018/10/01	34	80.09	9	80.02	79.90	25	32,641	0.08%
2018/09/28	39	78.91	18	78.70	79.20	21	32,840	0.06%
2018/09/27	3	78.10	21	78.09	78.70	-18	32,499	-0.06%
2018/09/26	24	77.50	27.3	77.55	77.30	-3.3	32,279	-0.01%
2018/09/25	2	75.75	3	76.00	76.10	-1	32,142	0.00%
2018/09/21	8	75.33	4	75.50	75.80	4	32,370	0.01%
2018/09/20	4	75.80	28	75.76	75.60	-24	32,265	-0.07%
2018/09/19	7	76.27	8	76.28	76.40	-1	32,294	0.00%
2018/09/18	93	76.39	3	75.93	75.80	90	32,335	0.28%
2018/09/17	2	77.70	0	0.00	77.80	2	32,456	0.01%
2018/09/14	2	77.55	12	77.82	77.90	-10	32,799	-0.03%
2018/09/13	6	76.08	1	76.30	76.00	5	32,828	0.02%
2018/09/12	10	77.96	5	77.42	77.00	5	32,740	0.02%
2018/09/11	11.1	76.56	9	76.82	77.70	2.1	32,803	0.01%
2018/09/10	27.4	75.53	6	75.18	75.10	21.4	33,096	0.06%
2018/09/07	37	78.07	15	78.21	77.70	22	32,715	0.07%
2018/09/06	20	79.57	57	79.30	79.30	-37	32,743	-0.11%
2018/09/05	4	80.25	3	80.17	80.10	1	32,558	0.00%
2018/09/04	20.8	80.30	110	80.25	80.10	-89.2	32,939	-0.27%	大賣/
2018/09/03	0	0.00	33	80.38	80.10	-33	33,317	-0.10%
2018/08/31	30	80.46	0	0.00	80.50	30	34,592	0.09%
2018/08/30	2	81.00	2	80.90	80.90	0	35,372	0.00%
2018/08/29	2.1	81.30	3	81.27	81.40	-1	35,704	0.00%
2018/08/28	3.5	81.34	33	81.32	81.20	-29.5	35,877	-0.08%
2018/08/27	4	80.90	16	80.96	81.00	-12	36,077	-0.03%
2018/08/24	6	80.83	11	80.90	81.10	-5	36,106	-0.01%
2018/08/23	2	81.40	13	81.27	81.80	-11	37,143	-0.03%
2018/08/22	2	81.40	4	81.50	81.70	-2	37,444	-0.01%
2018/08/21	13	81.06	0	0.00	81.00	13	37,825	0.03%
2018/08/20	2.2	81.12	2	81.25	81.00	0.2	38,555	0.00%
2018/08/17	17	81.86	2	81.60	81.10	15	39,047	0.04%
2018/08/16	0	0.00	3	81.03	81.20	-3	39,033	-0.01%
2018/08/15	17	80.56	5	80.84	81.10	12	38,932	0.03%
2018/08/14	19.4	81.65	11.1	82.00	81.30	8.3	38,576	0.02%
2018/08/13	14	84.14	47	84.78	83.80	-33	37,744	-0.09%
2018/08/10	12	85.97	15	85.90	85.90	-3	37,559	-0.01%
2018/08/09	30	85.40	12	85.31	85.20	18	37,496	0.05%
2018/08/08	0	0.00	22	85.00	85.00	-22	37,984	-0.06%
2018/08/07	3	84.70	5	85.12	84.40	-2	38,653	-0.01%
2018/08/06	20	83.60	7	84.57	84.60	13	40,277	0.03%
2018/08/03	2	83.25	5	83.60	83.80	-3	40,685	-0.01%
2018/08/02	5	83.06	33	84.50	82.80	-28	40,725	-0.07%
2018/08/01	0	0.00	1	84.10	84.10	-1	40,747	0.00%
2018/07/31	2	83.55	1	83.90	83.80	1	40,718	0.00%
2018/07/30	8	83.33	13	84.06	84.20	-5	40,734	-0.01%
2018/07/27	6	83.37	0	0.00	83.20	6	40,533	0.01%
2018/07/26	4.5	82.69	2	82.85	83.50	2.5	40,985	0.01%
2018/07/25	13	82.86	33	82.84	82.70	-20	41,156	-0.05%
2018/07/24	8	85.15	125.1	85.60	85.20	-117.1	41,023	-0.29%	大賣/鉅額交易
2018/07/23	1	85.50	6	85.22	85.50	-5	40,405	-0.01%
2018/07/20	52.7	85.00	33.2	85.20	85.30	19.6	40,448	0.05%
2018/07/19	1	84.80	23	85.06	85.20	-22	40,634	-0.05%
2018/07/18	2	83.80	26	84.09	84.10	-24	41,177	-0.06%
2018/07/17	11	82.87	4	83.05	82.90	7	41,148	0.02%
2018/07/16	18	83.13	6	83.00	82.80	12	41,273	0.03%
2018/07/13	31	82.35	15.4	82.42	82.90	15.6	42,018	0.04%
2018/07/12	1	81.20	0	0.00	81.20	1	42,639	0.00%
2018/07/11	6	81.00	103	81.30	81.60	-97	42,885	-0.23%	大賣/
2018/07/10	4	80.33	0	0.00	80.50	4	42,680	0.01%
2018/07/09	1	80.90	0	0.00	80.80	1	42,584	0.00%
2018/07/06	5	80.44	1	80.50	80.50	4	42,830	0.01%
2018/07/05	1	81.70	103	81.29	81.20	-102	42,840	-0.24%	大賣/鉅額交易
2018/07/04	0	0.00	12	81.03	81.60	-12	43,143	-0.03%
2018/07/03	33.2	80.84	1	80.70	80.70	32.2	43,802	0.07%
2018/07/02	11	81.57	4	81.45	81.00	7	44,386	0.02%
2018/06/29	3	81.33	11.4	82.92	83.20	-8.4	44,722	-0.02%
2018/06/28	9.2	80.74	0	0.00	80.50	9.2	46,328	0.02%
2018/06/27	36	81.16	9	81.23	80.90	27	46,430	0.06%
2018/06/26	13	80.58	2	81.15	81.00	11	46,386	0.02%
2018/06/25	5	81.68	0	0.00	81.50	5	46,072	0.01%
2018/06/22	27	82.16	10	82.10	82.30	17	45,973	0.04%
2018/06/21	2	82.85	1	82.70	82.70	1	45,954	0.00%
2018/06/20	22	82.30	5	82.48	83.00	17	46,402	0.04%
2018/06/19	37	83.26	7	83.50	83.00	30	46,024	0.07%
2018/06/15	27.1	84.81	10	84.77	85.00	17.1	45,391	0.04%
2018/06/14	33	86.00	509	86.99	85.50	-476	44,934	-1.06%	大賣/鉅額交易
2018/06/13	1	87.51	4	87.80	87.80	-3	44,377	-0.01%
2018/06/12	3	87.67	22	87.59	87.70	-19	45,087	-0.04%
2018/06/11	13	87.51	2	87.80	87.40	11	45,024	0.02%
2018/06/08	27	89.94	67	90.19	88.30	-40	45,184	-0.09%
2018/06/07	574	90.08	44.7	90.16	91.20	529.3	44,916	1.18%	大買/鉅額交易
2018/06/06	6	88.77	814	88.79	89.10	-808	44,888	-1.80%	大賣/鉅額交易
2018/06/05	2	87.70	11	88.05	88.10	-9	45,553	-0.02%
2018/06/04	8	87.78	30	87.66	87.80	-22	45,573	-0.05%
2018/06/01	27	86.47	6	86.35	86.60	21	45,724	0.05%
2018/05/31	6	86.63	4	87.35	85.70	2	45,907	0.00%
2018/05/30	9	87.48	6	87.12	87.40	3	45,020	0.01%
2018/05/29	108	88.06	5	88.12	87.60	103	44,829	0.23%	大買/鉅額交易
2018/05/28	217.3	88.38	52	88.44	88.80	165.3	44,821	0.37%	大買/鉅額交易
2018/05/25	503	85.50	29.1	86.29	86.50	473.9	44,419	1.07%	大買/鉅額交易
2018/05/24	10	83.50	15	84.02	84.10	-5	44,188	-0.01%
2018/05/23	3	83.70	1	84.00	83.60	2	44,702	0.00%
2018/05/22	18.1	84.17	400.3	84.80	84.00	-382.2	45,124	-0.85%	大賣/鉅額交易
2018/05/21	2.2	85.09	204	84.93	85.00	-201.8	45,700	-0.44%	大賣/鉅額交易
2018/05/18	1	84.20	1	84.50	83.90	0	46,339	0.00%
2018/05/17	125	85.14	9	85.18	84.20	116	47,022	0.25%	大買/鉅額交易
2018/05/16	575	85.17	16	84.58	84.60	559	47,215	1.18%	大買/鉅額交易
2018/05/15	20	86.89	32	87.16	86.00	-12	47,488	-0.03%
2018/05/14	17	88.77	84	88.66	89.00	-67	48,662	-0.14%
2018/05/11	3	84.43	25	84.34	85.00	-22	47,388	-0.05%
2018/05/10	3	82.63	8	82.85	82.90	-5	47,391	-0.01%
2018/05/09	13	82.04	12	82.48	81.80	1	47,644	0.00%
2018/05/08	0.1	82.80	5	82.24	82.60	-4.9	48,053	-0.01%
2018/05/07	0	0.00	7	81.63	81.60	-7	48,209	-0.01%
2018/05/04	17	80.59	2	80.75	80.40	15	48,519	0.03%
2018/05/03	13	80.45	1	80.60	80.10	12	48,855	0.02%
2018/05/02	18.3	82.21	2	82.35	81.80	16.3	48,950	0.03%
2018/04/30	11	82.11	18	82.39	82.90	-7	49,029	-0.01%
2018/04/27	16.1	81.07	9	81.04	81.50	7.1	49,363	0.01%
2018/04/26	8	80.73	10.5	80.83	80.60	-2.5	49,915	-0.01%
2018/04/25	20	80.05	11	80.38	80.40	9	50,957	0.02%
2018/04/24	23	81.03	12	81.38	80.60	11	51,057	0.02%
2018/04/23	10	83.08	3	83.20	83.00	7	50,484	0.01%
2018/04/20	6	83.98	1	84.00	84.00	5	50,371	0.01%
2018/04/19	33	83.83	13	84.48	85.00	20	50,547	0.04%
2018/04/18	42	85.44	9	86.07	84.80	33	50,204	0.07%
2018/04/17	13	86.69	4	86.80	86.50	9	50,087	0.02%
2018/04/16	2	87.25	9	87.62	87.60	-7	50,333	-0.01%
2018/04/13	13	87.04	9	87.10	87.00	4	50,506	0.01%
2018/04/12	5	87.00	2	86.95	86.80	3	50,851	0.01%
2018/04/11	12	87.83	4	87.35	87.30	8	51,181	0.02%
2018/04/10	8	87.15	0	0.00	87.00	8	51,411	0.02%
2018/04/09	17	87.12	3	87.63	87.40	14	51,757	0.03%
2018/04/03	25	87.22	5	86.98	87.20	20	51,281	0.04%
2018/04/02	20	88.48	4	88.33	88.10	16	50,921	0.03%
2018/03/31	110	88.82	34	89.53	88.50	76	50,680	0.15%	大買/
2018/03/30	28	91.79	33	91.68	91.40	-5	48,765	-0.01%
2018/03/29	7.1	90.06	12	90.30	90.00	-4.9	48,632	-0.01%
2018/03/28	6	90.55	10	90.81	90.10	-4	48,333	-0.01%
2018/03/27	5	91.16	1	91.10	91.20	4	48,237	0.01%
2018/03/26	29	90.06	0	0.00	90.20	29	48,082	0.06%
2018/03/23	32.1	90.95	46	90.87	90.40	-13.9	48,202	-0.03%
2018/03/22	0	0.00	5	92.80	92.80	-5	48,376	-0.01%
2018/03/21	8	92.45	0	0.00	92.40	8	48,263	0.02%
2018/03/20	4	92.55	50	92.76	92.60	-46	48,615	-0.09%
2018/03/19	1	92.90	0	0.00	92.90	1	48,662	0.00%
2018/03/16	90	93.91	124	93.24	92.80	-34	48,767	-0.07%	大賣/
2018/03/15	132	94.00	6	93.63	93.40	126	48,424	0.26%	大買/鉅額交易
2018/03/14	44	93.77	19	93.72	93.30	25	48,939	0.05%
2018/03/13	22.1	95.74	23	95.78	95.20	-1	48,868	0.00%
2018/03/12	14	94.14	45	94.02	94.30	-31	48,136	-0.06%
2018/03/09	36.1	91.71	60	91.96	91.90	-24	48,311	-0.05%
2018/03/08	8	89.33	12	89.60	89.40	-4	48,434	-0.01%
2018/03/07	6	88.77	55.5	89.61	88.50	-49.5	48,600	-0.10%
2018/03/06	1	88.20	9	88.49	88.20	-8	49,225	-0.02%
2018/03/05	1	87.00	1	87.40	87.00	0	49,994	0.00%
2018/03/02	11	87.30	0	0.00	87.80	11	49,680	0.02%
2018/03/01	9	87.94	6	87.98	87.90	3	49,850	0.01%
2018/02/27	21	88.64	4	88.80	88.10	17	49,752	0.03%
2018/02/26	17	89.18	3	88.97	88.80	14	49,448	0.03%
2018/02/23	32	88.63	23	88.87	88.90	9	49,325	0.02%
2018/02/22	20	87.73	1	87.90	87.90	19	49,530	0.04%
2018/02/21	63	88.24	2	88.45	88.20	61	49,335	0.12%
2018/02/12	81.2	87.74	7	87.76	87.60	74.2	48,915	0.15%
2018/02/09	14	87.01	0	0.00	87.50	14	48,743	0.03%
2018/02/08	26	89.44	2	90.20	89.00	24	48,453	0.05%
2018/02/07	16	90.25	16	90.08	90.00	0	49,905	0.00%
2018/02/06	51	89.93	12	89.56	89.20	39	49,153	0.08%
2018/02/05	13	93.07	17.3	92.81	92.80	-4.3	47,142	-0.01%
2018/02/02	8	94.61	26	94.77	95.20	-18	47,140	-0.04%
2018/02/01	7	93.46	5	94.30	93.50	2	47,024	0.00%
2018/01/31	22	92.56	61	92.35	92.20	-39	46,756	-0.08%
2018/01/30	33	94.00	0	0.00	93.60	33	46,299	0.07%
2018/01/29	7	94.94	3	95.13	94.70	4	46,043	0.01%
2018/01/26	8.2	95.22	3	95.87	95.40	5.2	45,847	0.01%
2018/01/25	6	95.65	12	96.11	95.40	-6	45,486	-0.01%
2018/01/24	9	95.91	11	96.01	95.90	-2	44,848	0.00%
2018/01/23	3	96.17	10	96.35	96.90	-7	44,696	-0.02%
2018/01/22	75	96.73	5	97.06	96.60	70	44,513	0.16%
2018/01/19	63.2	96.23	93	95.93	96.90	-29.8	43,848	-0.07%
2018/01/18	3	94.17	9	94.23	93.80	-6	42,486	-0.01%
2018/01/17	13	92.80	7	93.24	93.40	6	42,043	0.01%
2018/01/16	7	93.40	4	93.38	93.40	3	41,887	0.01%
2018/01/15	29	93.00	23	93.04	93.30	6	41,766	0.01%
2018/01/12	9	91.82	15	91.86	91.80	-6	41,540	-0.01%
2018/01/11	45	91.37	1	91.90	91.40	44	41,459	0.11%
2018/01/10	7	90.97	0	0.00	90.80	7	40,939	0.02%
2018/01/09	13	91.92	2	91.80	91.80	11	40,640	0.03%
2018/01/08	59	91.87	2	91.80	91.80	57	40,616	0.14%
2018/01/05	37	92.32	8	92.46	93.00	29	40,275	0.07%
2018/01/04	36	92.98	5	92.70	92.60	31	39,996	0.08%
2018/01/03	25	94.47	2	95.00	94.00	23	39,819	0.06%
2018/01/02	7	94.94	3	95.03	95.00	4	39,215	0.01%