鴻海 (2317)-土銀券商分點個股進出

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
158.5
漲跌
▲3.5
漲幅
+2.26%
成交量
98,112張
產業
上市其他電子類股
5906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－土銀券商分點個股進出

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

土銀券商分點個股進出
土銀券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	17.4	157.91	42.3	158.99	158.50	-24.9	105,289	-0.02%
2024/04/26	28.4	155.39	29.6	156.36	155.00	-1.2	104,036	0.00%
2024/04/25	33	152.50	20	152.83	151.50	13	102,659	0.01%
2024/04/24	13.5	151.76	39.6	151.91	156.00	-26.1	101,157	-0.03%
2024/04/23	14	144.11	10.3	145.00	144.00	3.7	98,752	0.00%
2024/04/22	14.8	143.50	10.5	143.57	143.00	4.3	98,059	0.00%
2024/04/19	49.3	142.82	21.1	142.98	143.00	28.2	97,247	0.03%
2024/04/18	27.1	146.17	20	146.40	148.00	7.1	95,526	0.01%
2024/04/17	19.1	144.46	18	145.61	146.50	1.1	94,851	0.00%
2024/04/16	46	139.77	41.4	139.88	141.00	4.6	93,480	0.00%
2024/04/15	45.3	147.61	51.1	147.64	146.00	-5.8	90,976	-0.01%
2024/04/12	15.6	150.88	25.6	151.65	150.50	-10	89,690	-0.01%
2024/04/11	34.4	150.07	25	149.80	150.00	9.4	87,961	0.01%
2024/04/10	43.4	156.27	26	156.21	154.50	17.4	85,355	0.02%
2024/04/09	42.8	158.51	35	158.69	158.00	7.8	84,044	0.01%
2024/04/08	51.5	158.23	29.2	158.23	158.00	22.3	82,682	0.03%
2024/04/03	26.4	156.52	10.4	157.39	159.00	16	81,311	0.02%
2024/04/02	23.7	157.35	68.1	155.61	159.00	-44.4	79,344	-0.06%
2024/04/01	41.4	150.74	35.7	152.01	150.50	5.8	76,692	0.01%
2024/03/29	61.9	153.17	40.3	153.94	150.00	21.6	75,560	0.03%
2024/03/28	24.3	153.23	40.3	154.65	155.50	-16	73,210	-0.02%
2024/03/27	10	146.85	63.1	147.45	148.50	-53.1	70,339	-0.08%
2024/03/26	25.1	142.56	14.7	143.20	142.00	10.4	68,483	0.02%
2024/03/25	12	146.17	12.2	145.79	145.50	-0.2	66,381	0.00%
2024/03/22	15.1	143.94	28.6	144.92	145.50	-13.5	64,505	-0.02%
2024/03/21	17	142.76	70.7	142.91	142.50	-53.7	61,032	-0.09%
2024/03/20	29.3	138.66	42.1	138.85	138.00	-12.8	58,649	-0.02%
2024/03/19	26	133.44	1,790.1	135.53	136.00	-1,764.1	55,781	-3.16%	大賣/鉅額交易
2024/03/18	27.4	133.59	1,806	133.85	136.00	-1,778.6	53,182	-3.34%	大賣/鉅額交易
2024/03/15	29.1	129.61	168.3	130.73	132.00	-139.3	49,532	-0.28%	大賣/鉅額交易
2024/03/14	7.2	117.99	52	119.70	121.00	-44.8	43,236	-0.10%
2024/03/13	67	120.37	71.5	121.07	120.50	-4.5	40,314	-0.01%
2024/03/12	24.1	116.52	129.4	115.57	119.00	-105.3	34,910	-0.30%	大賣/鉅額交易
2024/03/11	8	108.31	46	108.27	109.50	-38	29,389	-0.13%
2024/03/08	16.6	107.09	6	107.33	105.00	10.6	27,431	0.04%
2024/03/07	0	0.00	19	107.47	107.50	-19	26,533	-0.07%
2024/03/06	6	106.17	58.7	106.49	106.50	-52.7	26,183	-0.20%
2024/03/05	52.5	107.53	8.7	107.29	106.50	43.8	26,190	0.17%
2024/03/04	2	105.50	13.1	105.38	106.50	-11.1	25,463	-0.04%
2024/03/01	1	103.00	2	102.50	102.00	-1	24,125	0.00%
2024/02/29	4	103.00	56	103.45	103.00	-52	24,041	-0.22%
2024/02/27	50.2	103.70	3.2	103.81	103.50	47	23,750	0.20%
2024/02/26	3	103.50	3	103.33	103.50	0	23,649	0.00%
2024/02/23	0.2	103.14	3	103.50	103.00	-2.8	23,790	-0.01%
2024/02/22	1	103.00	2.3	103.28	103.50	-1.3	24,119	-0.01%
2024/02/21	1	103.50	2.8	103.32	103.00	-1.8	24,289	-0.01%
2024/02/20	0	0.00	1	104.50	103.50	-1	24,762	0.00%
2024/02/19	4.5	102.00	3	102.50	103.00	1.5	24,617	0.01%
2024/02/16	7	101.14	8	101.06	101.50	-1	25,053	0.00%
2024/02/15	13	101.08	0	0.00	101.00	13	25,287	0.05%
2024/02/05	0	0.00	10	101.50	101.50	-10	25,125	-0.04%
2024/02/02	3	101.50	3	102.17	102.00	0	25,105	0.00%
2024/01/31	0	0.00	3	102.17	102.50	-3	25,428	-0.01%
2024/01/30	1	102.00	0.1	102.50	102.00	0.9	25,581	0.00%
2024/01/29	8	103.00	39	102.53	102.50	-31	25,927	-0.12%
2024/01/26	7	102.71	7	102.93	102.50	0	26,364	0.00%
2024/01/25	1	102.00	6	101.83	102.00	-5	26,353	-0.02%
2024/01/24	0	0.00	3	101.00	100.50	-3	26,387	-0.01%
2024/01/23	2	100.75	3	101.00	101.00	-1	27,103	0.00%
2024/01/22	5	100.00	0	0.00	99.90	5	29,035	0.02%
2024/01/19	0	0.00	3	100.50	100.50	-3	29,204	-0.01%
2024/01/18	2.7	99.22	2	99.35	99.90	0.7	29,563	0.00%
2024/01/17	158.1	99.40	2	98.86	98.60	156.1	29,936	0.52%	大買/鉅額交易
2024/01/16	17.6	99.83	2	99.90	100.00	15.6	30,976	0.05%
2024/01/15	3	100.00	2	100.51	100.00	1	31,922	0.00%
2024/01/12	1.1	100.55	2	101.00	100.50	-0.9	32,081	0.00%
2024/01/11	2.1	100.14	0	0.00	100.50	2.1	32,209	0.01%
2024/01/10	3.2	100.51	0	0.00	100.00	3.2	32,083	0.01%
2024/01/09	2.2	101.05	2	101.50	101.00	0.2	31,963	0.00%
2024/01/08	11.8	102.43	0.2	102.50	101.50	11.7	31,828	0.04%
2024/01/05	1	104.00	1	104.00	104.00	0	31,693	0.00%
2024/01/04	0	0.00	1	104.50	104.00	-1	31,937	0.00%
2024/01/03	0	0.00	7.4	104.50	104.50	-7.4	32,154	-0.02%
2024/01/02	2.1	104.50	9	104.56	105.00	-6.9	32,305	-0.02%
2023/12/29	0	0.00	19	104.32	104.50	-19	32,250	-0.06%
2023/12/28	0	0.00	3	103.83	104.00	-3	32,274	-0.01%
2023/12/27	3	103.83	2	103.75	103.50	1	32,180	0.00%
2023/12/26	1	103.50	6	103.92	104.00	-5	32,097	-0.02%
2023/12/25	0	0.00	2	103.50	103.50	-2	32,284	-0.01%
2023/12/22	0	0.00	3	103.50	103.50	-3	32,363	-0.01%
2023/12/21	2	103.25	3	103.50	103.50	-1	32,468	0.00%
2023/12/20	1	103.00	14.7	103.50	104.50	-13.7	32,160	-0.04%
2023/12/19	6	101.58	2	102.25	102.50	4	31,507	0.01%
2023/12/18	1.8	101.54	8	101.75	102.00	-6.2	31,329	-0.02%
2023/12/15	5.1	101.31	1	101.50	101.50	4.1	31,177	0.01%
2023/12/14	1	101.50	3	101.83	102.00	-2	30,726	-0.01%
2023/12/13	3	101.00	3	101.00	101.00	0	30,500	0.00%
2023/12/12	2	100.75	8	100.69	101.00	-6	30,839	-0.02%
2023/12/11	6	100.58	0	0.00	101.00	6	30,769	0.02%
2023/12/08	5	101.30	0	0.00	101.50	5	30,658	0.02%
2023/12/07	0	0.00	11	100.55	101.00	-11	30,887	-0.04%
2023/12/06	3	101.17	2	101.25	101.00	1	30,950	0.00%
2023/12/05	4	100.75	6	101.00	101.00	-2	30,895	-0.01%
2023/12/04	13	100.58	0	0.00	101.00	13	30,773	0.04%
2023/12/01	19	100.66	2	100.75	100.50	17	30,811	0.06%
2023/11/30	4	101.75	3.1	101.84	101.50	0.9	30,592	0.00%
2023/11/29	9	101.94	3	102.17	102.00	6	30,267	0.02%
2023/11/28	3	102.50	4.1	102.74	102.50	-1.1	29,970	0.00%
2023/11/27	4	101.88	0	0.00	101.50	4	30,482	0.01%
2023/11/24	12.2	101.87	14	101.14	101.50	-1.8	30,442	-0.01%
2023/11/22	1	103.50	6.4	102.55	102.00	-5.4	31,063	-0.02%
2023/11/21	0	0.00	14	102.11	102.50	-14	30,942	-0.05%
2023/11/20	12.4	101.16	3	101.00	101.00	9.4	31,170	0.03%
2023/11/17	0.1	102.50	11.2	102.27	102.50	-11.2	30,949	-0.04%
2023/11/16	4	100.50	5	101.00	101.00	-1	30,387	0.00%
2023/11/15	21.2	100.04	2	100.20	100.50	19.2	30,054	0.06%
2023/11/14	19	100.22	7.2	100.32	100.00	11.8	29,488	0.04%
2023/11/13	4.2	97.77	0.9	98.18	97.70	3.3	29,120	0.01%
2023/11/10	9.2	97.30	0	0.00	97.20	9.2	29,544	0.03%
2023/11/09	1	97.70	14	97.86	97.90	-13	30,337	-0.04%
2023/11/08	7.4	96.81	9	96.58	97.00	-1.6	30,321	-0.01%
2023/11/07	5.6	95.76	0	0.00	96.10	5.6	30,373	0.02%
2023/11/06	2	96.60	8.1	97.13	96.40	-6.1	30,281	-0.02%
2023/11/03	15.3	95.62	1	96.10	95.80	14.3	29,982	0.05%
2023/11/02	3.2	96.86	1	96.30	97.00	2.2	29,758	0.01%
2023/11/01	7	95.93	1	96.00	95.60	6	30,097	0.02%
2023/10/31	4	96.08	30	96.04	96.50	-26	30,309	-0.09%
2023/10/30	398.3	94.89	3	94.43	94.50	395.3	29,933	1.32%	大買/鉅額交易
2023/10/27	14.2	98.34	1	98.40	98.20	13.2	28,083	0.05%
2023/10/26	111	98.44	5	98.62	98.50	106	28,036	0.38%	大買/鉅額交易
2023/10/25	13.6	99.17	7	99.00	99.00	6.6	27,773	0.02%
2023/10/24	67.1	98.60	11.2	98.38	98.30	55.9	27,620	0.20%
2023/10/23	276.1	100.88	14	100.54	100.50	262.1	26,288	1.00%	大買/鉅額交易
2023/10/20	1	103.00	0	0.00	103.50	1	25,919	0.00%
2023/10/19	9	103.50	0	0.00	103.50	9	25,714	0.03%
2023/10/18	2.9	105.33	0	0.00	105.50	2.9	25,514	0.01%
2023/10/17	3	106.83	0	0.00	106.50	3	25,614	0.01%
2023/10/16	0	0.00	2.8	107.00	107.00	-2.8	26,265	-0.01%
2023/10/13	0	0.00	9	107.17	107.50	-9	26,851	-0.03%
2023/10/12	0	0.00	6.2	106.92	107.00	-6.2	27,096	-0.02%
2023/10/11	1.6	106.32	15	106.37	106.00	-13.4	27,348	-0.05%
2023/10/06	1	105.50	3.2	105.34	105.50	-2.2	27,369	-0.01%
2023/10/05	9	103.11	1	103.50	103.50	8	27,528	0.03%
2023/10/04	7	103.00	3	102.83	103.00	4	27,645	0.01%
2023/10/03	1	104.00	0	0.00	104.00	1	27,599	0.00%
2023/10/02	0.2	105.00	0.9	104.50	104.50	-0.7	27,816	0.00%
2023/09/28	11	103.32	1	103.50	104.00	10	28,735	0.03%
2023/09/27	18	103.72	0	0.00	104.00	18	29,226	0.06%
2023/09/26	13.1	104.46	1	104.50	104.00	12.1	30,286	0.04%
2023/09/25	2	105.00	0	0.00	105.50	2	31,242	0.01%
2023/09/22	2	105.25	0	0.00	105.00	2	31,773	0.01%
2023/09/21	12	105.00	2	105.00	105.00	10	32,181	0.03%
2023/09/20	3	106.67	1	106.50	106.00	2	32,555	0.01%
2023/09/19	0	0.00	1	106.50	106.50	-1	33,360	0.00%
2023/09/18	5.8	106.43	0	0.00	106.50	5.8	34,796	0.02%
2023/09/15	3	106.17	6	106.00	106.00	-3	35,058	-0.01%
2023/09/14	0	0.00	1	106.50	106.50	-1	34,962	0.00%
2023/09/13	1	107.00	0	0.00	106.00	1	35,116	0.00%
2023/09/12	0	0.00	11	106.09	107.50	-11	35,594	-0.03%
2023/09/11	3.3	105.35	1	106.00	105.00	2.3	35,679	0.01%
2023/09/08	14.7	105.15	0	0.00	106.00	14.7	35,975	0.04%
2023/09/07	6.1	105.51	0	0.00	105.50	6.1	36,936	0.02%
2023/09/06	6	106.00	1	106.00	106.00	5	38,325	0.01%
2023/09/05	1	106.00	2	106.50	107.00	-1	38,319	0.00%
2023/09/04	3.1	106.18	1	106.50	106.50	2.1	38,384	0.01%
2023/08/31	0	0.00	6	106.67	106.50	-6	38,772	-0.02%
2023/08/30	3	106.17	2	106.00	106.00	1	38,234	0.00%
2023/08/29	25.2	106.60	5	105.50	106.00	20.2	38,783	0.05%
2023/08/28	3	108.50	5.5	108.14	108.00	-2.5	38,485	-0.01%
2023/08/25	7.1	108.22	3	108.67	108.00	4.1	39,185	0.01%
2023/08/24	1.1	109.00	11	109.23	109.50	-9.9	40,302	-0.02%
2023/08/23	1.3	106.62	0.1	107.00	106.50	1.2	40,756	0.00%
2023/08/22	0.1	106.50	1	106.50	106.50	-0.9	41,061	0.00%
2023/08/21	1.1	106.00	6	106.67	106.00	-4.9	41,271	-0.01%
2023/08/18	5.9	106.16	3	106.50	106.00	2.9	41,354	0.01%
2023/08/17	7.1	106.15	7	106.14	106.50	0.1	41,432	0.00%
2023/08/16	8.5	105.88	5	105.80	105.50	3.5	41,323	0.01%
2023/08/15	23	107.70	0	0.00	107.00	23	41,146	0.06%
2023/08/11	0.2	109.50	0	0.00	108.50	0.2	40,690	0.00%
2023/08/10	73	110.45	71.2	109.99	110.00	1.8	41,012	0.00%
2023/08/09	67	110.50	74	110.99	110.50	-7	41,109	-0.02%
2023/08/08	7.3	110.16	4	110.63	110.50	3.3	41,947	0.01%
2023/08/07	11	110.64	4	110.38	109.50	7	41,823	0.02%
2023/08/04	0	0.00	19	110.39	111.00	-19	41,358	-0.05%
2023/08/02	4	108.25	0	0.00	108.00	4	41,384	0.01%
2023/08/01	1	110.50	2.1	110.25	110.50	-1.1	40,993	0.00%
2023/07/31	3.2	109.22	0.1	109.50	108.50	3.1	40,803	0.01%
2023/07/28	15.1	110.07	4	110.75	109.50	11.1	40,510	0.03%
2023/07/27	22	110.80	13	111.88	110.50	9	40,589	0.02%
2023/07/26	3.5	111.64	7.2	111.49	111.50	-3.7	40,899	-0.01%
2023/07/25	4	111.38	26.2	111.12	112.00	-22.2	40,721	-0.05%
2023/07/24	1	108.00	0.8	108.00	108.00	0.2	39,989	0.00%
2023/07/21	3	107.67	1	108.00	107.50	2	40,226	0.00%
2023/07/20	56.5	108.01	4	109.00	108.00	52.5	40,260	0.13%
2023/07/19	8.5	109.29	4	109.25	108.50	4.5	40,018	0.01%
2023/07/18	1.7	111.50	14.4	112.06	112.00	-12.7	39,654	-0.03%
2023/07/17	6	110.00	2.3	110.00	110.50	3.7	39,110	0.01%
2023/07/14	1	107.50	12	108.33	109.50	-11	38,735	-0.03%
2023/07/13	2.4	107.75	3.1	108.34	107.00	-0.7	38,284	0.00%
2023/07/12	9.5	106.97	5.1	107.10	107.50	4.4	38,042	0.01%
2023/07/11	2	104.50	7	105.00	105.00	-5	37,842	-0.01%
2023/07/10	4.2	105.00	2	105.50	104.50	2.2	37,828	0.01%
2023/07/07	2.8	105.25	3	104.83	105.50	-0.2	37,756	0.00%
2023/07/06	22.1	105.87	0	0.00	105.50	22.1	37,732	0.06%
2023/07/05	14.1	108.47	7	108.79	108.50	7.1	36,789	0.02%
2023/07/04	40.3	110.26	8.3	111.32	110.00	32	36,139	0.09%
2023/07/03	13.3	114.54	19	114.92	115.00	-5.7	35,462	-0.02%
2023/06/30	15	112.07	11.7	112.53	113.00	3.3	34,309	0.01%
2023/06/29	240	114.90	1	113.50	113.00	239	33,829	0.71%	大買/鉅額交易
2023/06/28	7.5	115.07	7	114.93	115.00	0.5	33,522	0.00%
2023/06/27	16.2	114.98	6	115.75	114.00	10.2	33,179	0.03%
2023/06/26	4.8	115.50	10	114.45	115.50	-5.2	32,601	-0.02%
2023/06/21	3	112.67	0	0.00	113.00	3	32,082	0.01%
2023/06/20	4	112.50	72	113.00	112.50	-68	32,028	-0.21%
2023/06/19	9.5	112.37	4	112.25	112.50	5.5	31,892	0.02%
2023/06/16	3	112.00	2	111.75	111.00	1	31,825	0.00%
2023/06/15	4	111.63	4	111.75	111.50	0	31,398	0.00%
2023/06/14	5	112.50	5	112.20	112.50	0	31,855	0.00%
2023/06/13	53.3	111.67	23.4	112.53	112.50	29.8	31,723	0.09%
2023/06/12	74.1	110.95	139.1	109.76	110.50	-65	30,901	-0.21%	大賣/
2023/06/09	1	107.50	1	107.50	108.00	0	29,760	0.00%
2023/06/08	4.3	107.23	1	107.50	107.00	3.3	29,876	0.01%
2023/06/07	12	108.00	2	107.50	108.00	10	30,051	0.03%
2023/06/06	3	106.50	12	106.92	107.00	-9	30,703	-0.03%
2023/06/05	13	107.62	5.6	107.68	107.50	7.4	30,622	0.02%
2023/06/02	25	108.14	2	107.50	108.00	23	31,419	0.07%
2023/06/01	0.1	107.50	9	107.44	108.00	-8.9	31,156	-0.03%
2023/05/31	4.2	106.37	3	106.17	106.50	1.2	30,871	0.00%
2023/05/30	1	107.00	108	107.01	107.00	-107	30,356	-0.35%	大賣/鉅額交易
2023/05/29	2	105.25	8.1	104.75	105.50	-6.1	29,635	-0.02%
2023/05/26	2	102.00	2	102.50	102.50	0	29,233	0.00%
2023/05/25	1	102.50	0	0.00	102.50	1	28,999	0.00%
2023/05/24	3	102.50	0	0.00	103.00	3	28,936	0.01%
2023/05/23	12.1	102.50	0	0.00	102.50	12.1	28,904	0.04%
2023/05/22	1	102.50	0	0.00	103.00	1	28,907	0.00%
2023/05/19	1	103.00	0.8	103.00	103.00	0.2	29,083	0.00%
2023/05/18	0.6	103.00	4	103.00	103.00	-3.4	29,193	-0.01%
2023/05/17	1	102.50	5	102.50	102.50	-4	29,333	-0.01%
2023/05/16	7.8	102.37	1	102.50	102.00	6.8	28,993	0.02%
2023/05/15	10	102.00	2	102.25	102.00	8	28,601	0.03%
2023/05/12	0	0.00	3	106.17	102.50	-3	28,557	-0.01%
2023/05/11	0	0.00	3	106.17	105.00	-3	27,867	-0.01%
2023/05/10	0	0.00	1	106.50	106.50	-1	27,910	0.00%
2023/05/09	1	106.00	16	105.34	106.50	-15	28,140	-0.05%
2023/05/08	0.8	105.00	0	0.00	105.00	0.8	28,301	0.00%
2023/05/05	18	105.00	0	0.00	105.00	18	28,849	0.06%
2023/05/04	1	105.00	1	105.00	105.00	0	29,465	0.00%
2023/05/03	71	105.00	74	105.51	105.50	-3	29,917	-0.01%
2023/05/02	2	104.50	19	105.50	106.00	-17	30,781	-0.06%
2023/04/28	0	0.00	1	104.00	104.50	-1	31,312	0.00%
2023/04/27	15.1	103.50	4	103.50	103.50	11.1	31,454	0.04%
2023/04/26	13	103.65	10	103.80	103.50	3	31,624	0.01%
2023/04/25	5	103.10	6.3	103.56	103.00	-1.3	31,354	0.00%
2023/04/24	6	103.75	0	104.00	103.50	6	31,215	0.02%
2023/04/21	6	104.50	3.5	104.14	104.00	2.5	31,240	0.01%
2023/04/20	4.3	104.00	4	104.25	104.50	0.3	31,018	0.00%
2023/04/19	22	103.98	3.1	104.34	104.00	18.9	31,244	0.06%
2023/04/18	3.5	104.00	2	104.50	104.50	1.5	31,266	0.00%
2023/04/17	10	103.85	3	104.00	104.00	7	31,594	0.02%
2023/04/14	27	103.63	4	103.63	104.50	23	32,030	0.07%
2023/04/13	101	103.00	0.1	103.00	103.00	100.9	32,380	0.31%	大買/
2023/04/12	1.3	103.00	0	0.00	102.50	1.3	32,302	0.00%
2023/04/11	5	103.10	1	103.50	103.50	4	32,585	0.01%
2023/04/10	9.5	103.18	3	103.00	103.00	6.5	32,478	0.02%
2023/04/07	4	103.25	0	0.00	103.00	4	32,418	0.01%
2023/03/31	0	0.00	1.8	104.28	104.00	-1.8	31,976	-0.01%
2023/03/30	2	104.00	0	0.00	104.50	2	32,025	0.01%
2023/03/28	3	103.17	1	104.00	103.00	2	32,556	0.01%
2023/03/27	26	104.85	6	104.00	103.50	20	32,645	0.06%
2023/03/24	0	0.00	49.1	104.76	105.50	-49.1	33,306	-0.15%
2023/03/23	28	103.48	31.7	103.92	103.50	-3.7	32,568	-0.01%
2023/03/22	11	103.50	1	104.00	103.50	10	32,454	0.03%
2023/03/21	29	103.52	28.2	103.96	103.50	0.9	32,672	0.00%
2023/03/20	29.2	102.98	0.2	103.50	102.50	29	32,644	0.09%
2023/03/17	35	103.43	60.2	103.38	103.50	-25.2	32,828	-0.08%
2023/03/16	42	102.17	32	102.53	102.00	10	32,303	0.03%
2023/03/15	1	102.50	0	0.00	102.50	1	32,585	0.00%
2023/03/14	2	101.75	0	0.00	102.00	2	33,160	0.01%
2023/03/13	12	102.67	11	102.32	103.00	1	33,434	0.00%
2023/03/10	11	101.95	4	101.88	102.00	7	34,333	0.02%
2023/03/09	22	102.71	6	102.92	102.50	16	34,973	0.05%
2023/03/08	18.5	104.46	9	104.67	104.00	9.5	35,167	0.03%
2023/03/07	15.7	105.29	11	104.45	105.00	4.7	35,211	0.01%
2023/03/06	4	103.00	19	103.53	103.50	-15	34,782	-0.04%
2023/03/03	13	102.96	18.4	102.85	102.50	-5.4	34,733	-0.02%
2023/03/02	9	102.50	8	102.50	102.50	1	34,949	0.00%
2023/03/01	5	101.80	3	101.67	102.00	2	35,010	0.01%
2023/02/24	12	102.37	1	102.00	101.00	11	34,736	0.03%
2023/02/23	6	102.75	24.3	102.95	103.00	-18.3	34,341	-0.05%
2023/02/22	6	101.58	7	101.64	102.00	-1	34,713	0.00%
2023/02/21	6	102.50	77	102.52	102.50	-71	34,783	-0.20%
2023/02/20	5.4	103.09	14.6	103.50	103.00	-9.3	35,331	-0.03%
2023/02/17	4	103.00	34.2	102.63	103.50	-30.2	35,745	-0.08%
2023/02/16	1	103.00	12	103.29	103.50	-11	36,384	-0.03%
2023/02/15	2	102.00	4	102.00	102.50	-2	37,202	-0.01%
2023/02/14	4.2	101.52	10	101.80	102.00	-5.8	37,250	-0.02%
2023/02/13	1.4	101.50	31	101.48	101.00	-29.6	37,616	-0.08%
2023/02/10	6	101.08	134.3	101.50	101.50	-128.3	37,809	-0.34%	大賣/鉅額交易
2023/02/09	0	0.00	7.3	100.91	101.00	-7.3	38,059	-0.02%
2023/02/08	52.6	100.70	0	0.00	100.50	52.6	38,379	0.14%
2023/02/07	27	100.93	6.1	100.84	100.50	20.9	38,627	0.05%
2023/02/06	76	101.53	16	101.53	101.50	60	38,581	0.16%
2023/02/03	69.2	99.69	0	0.00	99.60	69.2	38,523	0.18%
2023/02/02	146	100.49	4	100.25	100.00	142	38,531	0.37%	大買/鉅額交易
2023/02/01	11	100.18	2	100.00	100.00	9	38,077	0.02%
2023/01/31	42.5	99.97	26.3	100.03	99.70	16.1	37,933	0.04%
2023/01/30	32.5	98.38	1	98.40	98.10	31.5	37,093	0.08%
2023/01/17	11	98.29	1	98.30	98.10	10	36,341	0.03%
2023/01/16	6.1	98.21	0	0.00	98.10	6.1	36,361	0.02%
2023/01/13	3.1	98.84	1.5	99.23	98.60	1.6	36,315	0.00%
2023/01/12	3.5	98.89	2	98.80	98.60	1.5	36,978	0.00%
2023/01/11	2	99.60	0	0.00	99.10	2	37,569	0.01%
2023/01/10	0	0.00	1	99.40	99.40	-1	37,879	0.00%
2023/01/09	0.5	99.30	0	0.00	99.10	0.5	38,027	0.00%
2023/01/06	1.8	98.63	1	98.50	98.40	0.8	37,890	0.00%
2023/01/05	3.5	98.24	1	98.00	98.00	2.5	38,045	0.01%
2023/01/04	21.1	98.25	6	98.62	98.10	15.1	38,079	0.04%
2023/01/03	30	99.21	2	98.50	99.10	28	38,013	0.07%
2022/12/30	5	99.92	0	0.00	99.90	5	37,602	0.01%
2022/12/29	28.1	99.71	10	99.62	99.70	18.1	37,753	0.05%
2022/12/28	3.1	100.34	0	0.00	100.50	3.1	38,005	0.01%
2022/12/26	0.3	100.50	2	101.00	101.00	-1.8	38,115	0.00%
2022/12/23	1.2	100.08	4	100.50	101.00	-2.8	38,434	-0.01%
2022/12/22	0	0.00	30	101.00	101.00	-30	38,849	-0.08%
2022/12/21	32.1	100.48	1	101.00	100.00	31.1	39,308	0.08%
2022/12/20	84.3	100.92	80	100.00	100.00	4.3	39,198	0.01%
2022/12/19	5.2	101.02	3	101.50	101.50	2.2	39,135	0.01%
2022/12/16	12	100.54	3	101.00	100.50	9	38,899	0.02%
2022/12/15	24	101.94	1	102.00	101.50	23	38,102	0.06%
2022/12/14	5	102.00	4	102.38	102.50	1	38,124	0.00%
2022/12/13	50	101.53	0	0.00	101.00	50	38,141	0.13%
2022/12/12	14	101.96	7	101.29	102.00	7	37,850	0.02%
2022/12/09	0	0.00	1	102.50	102.00	-1	38,145	0.00%
2022/12/08	5.5	101.91	5	102.00	101.50	0.5	37,890	0.00%
2022/12/07	4	103.00	16	103.22	102.00	-12	37,817	-0.03%
2022/12/06	30.1	103.43	0	0.00	103.00	30.1	37,621	0.08%
2022/12/05	10	106.35	6	106.33	105.50	4	37,014	0.01%
2022/12/02	21	105.57	19.2	105.55	105.50	1.8	36,500	0.00%
2022/12/01	15.2	102.53	10	102.45	103.00	5.2	35,734	0.01%
2022/11/30	3	101.00	3	101.00	100.50	0	34,905	0.00%
2022/11/29	5.7	99.96	3	100.17	100.00	2.7	34,038	0.01%
2022/11/28	49.1	100.01	2	100.00	100.00	47.1	33,757	0.14%
2022/11/25	3	100.50	3	101.00	100.50	0	33,605	0.00%
2022/11/24	3,158	100.45	5	100.50	101.00	3,153	33,507	9.41%	大買/鉅額交易
2022/11/23	6.1	100.83	0.1	101.50	100.50	6	33,169	0.02%
2022/11/22	8.1	100.31	0	0.00	100.50	8.1	33,091	0.02%
2022/11/21	7	100.21	0	0.00	100.00	7	32,902	0.02%
2022/11/18	7.2	101.28	2	101.50	100.50	5.2	32,636	0.02%
2022/11/17	3	101.33	3	101.50	101.50	0	32,326	0.00%
2022/11/16	14	101.89	154	101.99	101.50	-140	32,188	-0.43%	大賣/鉅額交易
2022/11/15	1	102.00	10	101.65	101.50	-9	31,685	-0.03%
2022/11/14	45.2	99.91	5	101.00	101.50	40.2	31,198	0.13%
2022/11/11	155	101.43	4	100.50	100.00	151	30,512	0.49%	大買/鉅額交易
2022/11/10	16	100.56	0	0.00	100.50	16	29,543	0.05%
2022/11/09	4	101.25	8	101.56	102.50	-4	29,373	-0.01%
2022/11/08	13.7	100.02	2	100.00	100.00	11.7	29,190	0.04%
2022/11/07	18.2	100.04	1	100.00	100.00	17.2	29,498	0.06%
2022/11/04	25.5	100.08	3	100.13	100.50	22.5	29,858	0.08%
2022/11/03	7	100.93	2	101.00	101.00	5	29,990	0.02%
2022/11/02	5	101.30	7	101.50	102.00	-2	29,765	-0.01%
2022/11/01	8.6	101.27	3	101.50	101.50	5.6	29,668	0.02%
2022/10/31	6.1	101.69	5	102.20	102.50	1.1	29,304	0.00%
2022/10/28	3.5	104.04	1	104.00	104.00	2.5	29,222	0.01%
2022/10/27	4.5	104.22	1	104.50	104.00	3.5	29,368	0.01%
2022/10/26	4	103.50	4.3	103.74	104.00	-0.3	29,519	0.00%
2022/10/25	2	102.00	5.7	102.56	103.50	-3.7	29,293	-0.01%
2022/10/24	1	103.50	34	103.19	103.00	-33	29,045	-0.11%
2022/10/21	1	102.50	4	103.38	103.50	-3	28,923	-0.01%
2022/10/20	8	102.00	15	101.80	102.50	-7	29,034	-0.02%
2022/10/19	29.2	103.47	7	103.57	103.00	22.2	28,453	0.08%
2022/10/18	11.2	104.18	2	103.50	103.50	9.2	28,204	0.03%
2022/10/17	7	105.00	3	104.83	105.00	4	28,041	0.01%
2022/10/14	2	104.75	2	105.00	105.00	0	27,956	0.00%
2022/10/13	6	103.33	5.4	103.59	103.50	0.6	28,122	0.00%
2022/10/12	13	103.35	3	103.33	103.00	10	27,974	0.04%
2022/10/11	14.4	104.40	6	104.67	104.00	8.4	27,628	0.03%
2022/10/07	1	107.50	7	107.36	107.50	-6	27,413	-0.02%
2022/10/06	10.5	107.00	24	107.50	107.50	-13.5	27,815	-0.05%
2022/10/05	2.5	106.70	12	106.79	107.00	-9.5	27,893	-0.03%
2022/10/04	13	102.46	48	102.18	102.50	-35	27,455	-0.13%
2022/10/03	6.3	101.03	0	0.00	101.00	6.3	27,474	0.02%
2022/09/30	0	0.00	1	101.50	102.00	-1	27,695	0.00%
2022/09/29	11.3	101.29	26	101.23	101.50	-14.8	27,913	-0.05%
2022/09/28	79	102.95	90	100.59	100.50	-11	28,002	-0.04%
2022/09/27	93	103.52	70	103.98	103.50	23	27,942	0.08%
2022/09/26	15	104.67	12	104.42	104.00	3	28,760	0.01%
2022/09/23	2	106.50	0	0.00	106.50	2	29,122	0.01%
2022/09/22	5.3	106.81	0	0.00	107.00	5.3	29,606	0.02%
2022/09/21	4	106.88	0.1	107.00	107.00	3.9	29,763	0.01%
2022/09/20	0	0.00	5	107.90	108.50	-5	29,793	-0.02%
2022/09/19	2.2	107.00	3	106.83	107.00	-0.8	29,797	0.00%
2022/09/16	4	107.00	5	107.10	107.50	-1	30,004	0.00%
2022/09/15	2	108.00	1	108.00	108.00	1	30,148	0.00%
2022/09/14	2.2	107.77	5	107.90	107.50	-2.8	30,383	-0.01%
2022/09/13	6	109.58	4	109.25	110.00	2	30,584	0.01%
2022/09/12	1	108.00	7	108.21	108.50	-6	30,594	-0.02%
2022/09/08	2.4	106.79	0	0.00	107.00	2.4	31,113	0.01%
2022/09/07	6.2	106.90	3	106.33	106.00	3.2	31,387	0.01%
2022/09/06	7	108.36	0	0.00	108.50	7	31,270	0.02%
2022/09/05	2	108.00	0	0.00	108.00	2	31,528	0.01%
2022/09/02	3	107.50	2	107.75	107.50	1	31,931	0.00%
2022/09/01	18.5	107.86	5	107.00	107.50	13.5	32,046	0.04%
2022/08/31	0	0.00	19	109.18	109.00	-19	31,915	-0.06%
2022/08/30	2	108.00	0	0.00	108.50	2	31,741	0.01%
2022/08/29	8	108.13	2	108.25	108.00	6	32,006	0.02%
2022/08/26	1	110.50	2	110.00	110.50	-1	32,155	0.00%
2022/08/25	3	109.67	4	109.88	109.50	-1	32,478	0.00%
2022/08/24	1	109.00	3	110.17	109.50	-2	33,426	-0.01%
2022/08/23	4	110.13	2	110.50	110.00	2	34,509	0.01%
2022/08/22	1	110.50	1	110.50	111.00	0	34,940	0.00%
2022/08/19	1	111.00	0	0.00	111.00	1	35,525	0.00%
2022/08/18	17.1	111.68	0	0.00	112.00	17.1	35,898	0.05%
2022/08/17	2	112.00	6.9	112.15	112.50	-4.9	36,728	-0.01%
2022/08/16	4	110.88	4	111.38	111.00	0	36,840	0.00%
2022/08/15	1	113.00	2	111.75	112.00	-1	36,930	0.00%
2022/08/12	5	113.10	6	112.58	112.50	-1	37,208	0.00%
2022/08/11	12	112.25	12	112.13	113.00	0	37,022	0.00%
2022/08/10	3	110.49	9	109.67	110.00	-6	36,918	-0.02%
2022/08/09	5	108.70	10	108.25	109.00	-5	36,398	-0.01%
2022/08/08	6.3	107.60	4	107.25	108.00	2.3	36,343	0.01%
2022/08/05	9	108.17	4	108.50	108.00	5	36,295	0.01%
2022/08/04	3.3	107.38	21	107.64	108.00	-17.7	36,249	-0.05%
2022/08/03	4.5	107.87	4	107.25	108.50	0.5	35,932	0.00%
2022/08/02	5,005	107.80	4	107.13	108.00	5,001	35,709	14.00%	大買/鉅額交易
2022/08/01	3	108.50	1	108.50	109.00	2	35,441	0.01%
2022/07/29	2	108.75	2	109.00	109.00	0	35,652	0.00%
2022/07/28	1	108.50	5	108.60	108.50	-4	35,867	-0.01%
2022/07/27	16	108.16	2	108.00	108.00	14	36,003	0.04%
2022/07/26	4	107.63	3	107.83	108.00	1	35,778	0.00%
2022/07/25	0	0.00	9	107.44	107.50	-9	35,635	-0.03%
2022/07/22	3	105.83	3	106.00	106.00	0	35,447	0.00%
2022/07/21	4	105.00	2.3	105.00	105.50	1.7	35,462	0.00%
2022/07/20	4.1	104.12	2	104.00	103.50	2.1	35,419	0.01%
2022/07/19	1	103.50	3	104.00	104.00	-2	35,511	-0.01%
2022/07/18	2.1	104.06	0	0.00	105.00	2.1	35,446	0.01%
2022/07/15	3	105.17	2	105.50	105.00	1	35,469	0.00%
2022/07/14	7	105.00	26	104.15	105.00	-19	35,384	-0.05%
2022/07/13	3	102.83	7	103.07	102.50	-4	34,910	-0.01%
2022/07/12	24	100.04	7	100.14	100.50	17	34,569	0.05%
2022/07/11	7.3	101.16	1	101.50	101.00	6.3	34,330	0.02%
2022/07/08	2.4	102.50	44	103.89	102.00	-41.6	34,172	-0.12%
2022/07/07	30	102.98	4	102.75	103.50	26	33,867	0.08%
2022/07/06	9	100.94	7	102.29	100.50	2	33,478	0.01%
2022/07/05	4	102.25	4	102.00	102.50	0	33,199	0.00%
2022/07/04	66	100.81	1,003	101.00	100.00	-937	32,860	-2.85%	大賣/鉅額交易
2022/07/01	31	107.16	18	106.08	106.00	13	32,262	0.04%
2022/06/30	21	109.00	6	109.08	109.00	15	31,744	0.05%
2022/06/29	8	111.00	4	111.25	111.00	4	31,393	0.01%
2022/06/28	1	112.00	6	110.92	112.00	-5	31,168	-0.02%
2022/06/27	0	0.00	1	111.50	111.00	-1	31,040	0.00%
2022/06/24	7	109.79	8	109.81	110.00	-1	30,863	0.00%
2022/06/23	75	109.83	74	108.02	108.00	1	30,701	0.00%
2022/06/22	8.1	110.20	3	110.00	109.50	5.1	30,281	0.02%
2022/06/21	3	111.33	0	0.00	112.00	3	30,597	0.01%
2022/06/20	5.3	109.41	8	109.44	109.00	-2.7	30,276	-0.01%
2022/06/17	5	109.80	4	110.00	109.50	1	30,071	0.00%
2022/06/16	6	112.00	3.1	111.98	111.50	2.9	29,597	0.01%
2022/06/15	0.1	112.50	12	112.00	112.00	-11.9	30,439	-0.04%
2022/06/14	14	111.46	8	112.00	111.50	6	30,755	0.02%
2022/06/13	9.2	111.83	1	111.52	111.50	8.1	30,823	0.03%
2022/06/10	1	114.50	0.2	114.52	114.00	0.8	30,587	0.00%
2022/06/09	6	114.33	4	114.50	115.50	2	30,617	0.01%
2022/06/08	71.3	114.48	67	113.99	114.00	4.3	30,518	0.01%
2022/06/07	68	114.94	75	113.54	113.50	-7	30,625	-0.02%
2022/06/06	68.3	114.52	74.1	114.99	115.50	-5.8	30,483	-0.02%
2022/06/02	4	114.50	5	114.90	114.00	-1	30,890	0.00%
2022/06/01	71.1	113.83	35	113.67	114.50	36.1	31,010	0.12%
2022/05/31	4	112.00	16	112.38	113.00	-12	30,133	-0.04%
2022/05/30	29	109.67	30	109.90	110.50	-1	28,871	0.00%
2022/05/27	29.1	110.17	76	110.17	110.00	-46.9	28,372	-0.17%
2022/05/26	1	109.50	250	110.00	109.00	-249	27,992	-0.89%	大賣/鉅額交易
2022/05/25	48	108.78	693.2	109.35	109.50	-645.2	27,818	-2.32%	大賣/鉅額交易
2022/05/24	56	108.07	400	108.56	108.00	-344	27,347	-1.26%	大賣/鉅額交易
2022/05/23	7.5	108.00	155	108.49	108.00	-147.5	26,969	-0.55%	大賣/鉅額交易
2022/05/20	5	107.70	114	108.21	107.00	-109	26,832	-0.41%	大賣/鉅額交易
2022/05/19	65	105.55	91	106.35	107.50	-26	26,456	-0.10%
2022/05/18	12.3	106.39	149	106.60	107.00	-136.7	26,023	-0.53%	大賣/鉅額交易
2022/05/17	1	105.00	7	104.86	105.00	-6	25,518	-0.02%
2022/05/16	4	104.13	1	104.50	104.50	3	25,323	0.01%
2022/05/13	1	103.50	9	103.61	104.00	-8	25,172	-0.03%
2022/05/12	1	103.00	2	102.50	102.00	-1	25,217	0.00%
2022/05/11	3.9	103.24	0.1	103.50	103.00	3.9	25,124	0.02%
2022/05/10	0	0.00	6.2	103.82	104.00	-6.2	25,133	-0.02%
2022/05/09	2.5	103.59	12	103.54	104.00	-9.5	25,217	-0.04%
2022/05/06	1	103.98	0	0.00	104.00	1	25,527	0.00%
2022/05/05	68.5	104.99	61	105.00	104.50	7.5	25,631	0.03%
2022/05/04	4.8	104.21	5	104.10	104.00	-0.2	25,602	0.00%
2022/05/03	0	0.00	4	102.63	102.50	-4	25,586	-0.02%
2022/04/29	2	102.00	73	101.51	102.00	-71	25,993	-0.27%
2022/04/28	4	100.38	6	101.08	101.50	-2	26,305	-0.01%
2022/04/27	209	99.98	8	100.06	100.00	201	26,323	0.76%	大買/鉅額交易
2022/04/26	5.1	100.61	5	101.00	101.00	0.1	26,227	0.00%
2022/04/25	22.1	101.02	0	0.00	100.50	22.1	26,131	0.08%
2022/04/22	10	102.75	8	103.19	103.50	2	25,723	0.01%
2022/04/21	6	103.67	5	103.50	103.00	1	26,086	0.00%
2022/04/20	71	102.55	61	102.98	103.00	10	26,106	0.04%
2022/04/19	4	102.50	0	0.00	102.00	4	26,095	0.02%
2022/04/18	3.2	102.50	0	0.00	102.50	3.2	26,235	0.01%
2022/04/15	5	103.10	0	0.00	103.00	5	26,622	0.02%
2022/04/14	1	104.00	0	0.00	104.00	1	27,070	0.00%
2022/04/13	0	0.00	5	104.00	104.00	-5	27,740	-0.02%
2022/04/12	0.3	103.00	2	102.75	102.00	-1.8	29,846	-0.01%
2022/04/11	366.1	102.22	59	102.49	102.00	307.1	29,853	1.03%	大買/鉅額交易
2022/04/08	10.5	102.78	0	0.00	103.00	10.5	29,736	0.04%
2022/04/07	214.6	103.50	1	103.50	103.00	213.6	29,605	0.72%	大買/鉅額交易
2022/04/06	62.4	104.49	70	104.99	105.00	-7.7	29,253	-0.03%
2022/04/01	162.2	104.50	58	104.98	104.50	104.2	28,990	0.36%	大買/鉅額交易
2022/03/31	1	106.00	1	106.00	106.00	0	28,748	0.00%
2022/03/30	1	105.50	17	105.59	105.50	-16	28,608	-0.06%
2022/03/29	203	105.00	0	0.00	105.50	203	28,506	0.71%	大買/鉅額交易
2022/03/28	58	105.48	60	105.99	106.00	-2	28,443	-0.01%
2022/03/25	58	106.00	91	106.49	106.00	-33	28,332	-0.12%
2022/03/24	63	105.19	83	105.99	106.50	-20	28,289	-0.07%
2022/03/23	2	105.00	4.6	104.89	105.50	-2.6	27,980	-0.01%
2022/03/22	1.2	103.57	1	104.00	104.00	0.2	28,224	0.00%
2022/03/21	4.2	104.76	1	105.00	104.50	3.2	28,256	0.01%
2022/03/18	2.3	104.46	13	104.77	106.00	-10.7	28,271	-0.04%
2022/03/17	4	103.25	30.8	103.87	104.00	-26.8	27,192	-0.10%
2022/03/16	76	101.38	64	101.88	101.50	12	26,806	0.04%
2022/03/15	5.3	101.24	0	0.00	101.00	5.3	26,458	0.02%
2022/03/14	0	0.00	8	102.94	102.50	-8	26,525	-0.03%
2022/03/11	0	0.00	2	103.50	103.50	-2	26,516	-0.01%
2022/03/10	3	103.17	1	103.50	103.00	2	26,500	0.01%
2022/03/09	7.1	101.72	1	102.00	101.50	6.1	26,385	0.02%
2022/03/08	223.4	101.66	2	101.75	101.50	221.4	26,349	0.84%	大買/鉅額交易
2022/03/07	29	102.86	7	103.43	102.50	22	25,720	0.09%
2022/03/03	0.2	105.00	0	0.00	104.50	0.2	25,972	0.00%
2022/03/02	0.3	104.50	7	104.43	104.50	-6.7	26,143	-0.03%
2022/03/01	58	103.52	59	104.52	104.50	-1	26,204	0.00%
2022/02/25	15	103.03	0	0.00	103.00	15	26,220	0.06%
2022/02/24	422.1	103.36	5.3	103.03	102.50	416.8	26,098	1.60%	大買/鉅額交易
2022/02/23	100	105.00	16	104.63	105.00	84	25,606	0.33%
2022/02/22	5	104.30	1	104.00	104.50	4	25,709	0.02%
2022/02/21	6	106.08	4	106.50	106.00	2	25,784	0.01%
2022/02/18	3.3	105.50	1	105.50	105.50	2.3	25,924	0.01%
2022/02/17	0.1	105.50	4	106.00	106.00	-4	25,998	-0.02%
2022/02/16	11	104.55	4	105.00	105.50	7	26,003	0.03%
2022/02/15	3	104.33	7	104.64	104.00	-4	26,223	-0.02%
2022/02/14	61	104.48	63	104.00	104.00	-2	26,310	-0.01%
2022/02/11	2.1	105.50	1	105.00	106.00	1.1	26,318	0.00%
2022/02/10	3.1	106.33	12	106.13	106.50	-9	26,440	-0.03%
2022/02/09	4	106.00	5	106.10	106.50	-1	26,437	0.00%
2022/02/08	4.2	105.50	18	104.47	105.50	-13.8	26,352	-0.05%
2022/02/07	69	102.59	60	103.94	103.00	9	25,826	0.03%
2022/01/26	11	102.18	0	0.00	102.00	11	25,471	0.04%
2022/01/25	16.5	102.42	6.8	102.56	103.00	9.7	25,257	0.04%
2022/01/24	5	103.10	6	103.58	103.00	-1	25,076	0.00%
2022/01/21	15.5	102.31	6	102.25	102.00	9.5	24,727	0.04%
2022/01/20	11	103.36	3	103.50	103.00	8	24,415	0.03%
2022/01/19	1	103.52	1	103.50	103.50	0	24,199	0.00%
2022/01/18	1.1	104.00	0	0.00	103.50	1.1	24,100	0.00%
2022/01/17	1.1	103.55	4	104.00	103.50	-2.9	24,204	-0.01%
2022/01/14	14.1	103.36	4	103.63	103.50	10.1	24,181	0.04%
2022/01/13	2	105.00	5	105.40	105.50	-3	24,050	-0.01%
2022/01/12	8	104.13	51	104.44	104.50	-43	24,214	-0.18%
2022/01/11	4	104.25	60	104.42	104.50	-56	24,338	-0.23%
2022/01/10	118.1	104.71	6	104.92	104.50	112.1	24,605	0.46%	大買/鉅額交易
2022/01/07	68	106.57	2	106.50	106.50	66	24,846	0.27%
2022/01/06	43	107.26	9	107.44	107.00	34	24,497	0.14%
2022/01/05	20.1	109.12	154.9	109.11	109.00	-134.8	23,990	-0.56%	大賣/鉅額交易
2022/01/04	2.6	103.50	0	0.00	103.50	2.6	22,264	0.01%
2022/01/03	14.1	103.68	4	104.25	103.00	10.1	22,420	0.05%
2021/12/30	3	104.00	2	104.00	104.00	1	22,693	0.00%
2021/12/29	4	104.63	1.8	105.00	105.00	2.2	23,058	0.01%
2021/12/28	2	105.00	7	105.00	105.50	-5	23,528	-0.02%
2021/12/24	51	104.00	3	105.00	104.00	48	24,112	0.20%
2021/12/23	0	0.00	1	104.00	104.00	-1	24,295	0.00%
2021/12/22	61	103.99	58	103.50	103.50	3	24,599	0.01%
2021/12/21	61.2	103.03	60	103.53	104.50	1.2	24,777	0.00%
2021/12/20	3.1	103.34	1.4	103.14	103.00	1.7	24,788	0.01%
2021/12/17	1.1	103.52	0	0.00	103.50	1.1	24,743	0.00%
2021/12/16	37.1	103.66	0	0.00	103.50	37.1	24,530	0.15%
2021/12/15	5	104.30	0	0.00	105.00	5	24,606	0.02%
2021/12/14	2	104.00	4	104.25	104.50	-2	24,867	-0.01%
2021/12/13	10	105.10	0	0.00	104.50	10	24,882	0.04%
2021/12/10	61.3	105.00	58	105.49	105.00	3.3	25,648	0.01%
2021/12/09	1	105.00	6	106.00	106.00	-5	25,628	-0.02%
2021/12/08	63	106.46	58	106.97	105.00	5	25,632	0.02%
2021/12/07	5	105.70	1	107.00	106.00	4	25,267	0.02%
2021/12/06	1	106.00	1	106.50	106.50	0	25,185	0.00%
2021/12/03	3	105.33	6	105.50	105.00	-3	25,281	-0.01%
2021/12/02	2	105.50	1	106.00	105.00	1	25,365	0.00%
2021/12/01	1	104.50	36	104.94	105.50	-35	25,219	-0.14%
2021/11/30	10	103.90	0	0.00	103.50	10	25,243	0.04%
2021/11/29	12.1	104.00	8	103.63	103.50	4.1	24,913	0.02%
2021/11/26	14.6	103.83	0	0.00	103.50	14.6	24,820	0.06%
2021/11/25	4	105.50	1	105.50	105.00	3	24,927	0.01%
2021/11/24	25.4	105.03	0.6	106.00	105.50	24.8	24,868	0.10%
2021/11/23	3.2	106.19	1	106.00	106.00	2.2	24,601	0.01%
2021/11/22	1	106.50	1	107.00	106.50	0	24,446	0.00%
2021/11/19	4.2	106.88	1.2	106.67	106.50	3	24,384	0.01%
2021/11/18	8	106.69	2	107.00	107.00	6	24,337	0.02%
2021/11/17	10	107.40	2	107.75	107.00	8	24,205	0.03%
2021/11/16	0	0.00	6	108.50	108.00	-6	24,180	-0.02%
2021/11/15	8	109.63	0	0.00	108.00	8	24,775	0.03%
2021/11/12	0	0.00	8	108.81	109.00	-8	24,877	-0.03%
2021/11/11	2	107.50	0.1	108.00	107.50	1.9	24,858	0.01%
2021/11/10	1.1	108.09	4	109.00	109.00	-2.9	25,126	-0.01%
2021/11/09	6	107.42	1	107.51	108.00	5	25,521	0.02%
2021/11/08	3	107.17	9	107.22	107.50	-6	25,431	-0.02%
2021/11/05	0	0.00	7	108.29	109.00	-7	25,877	-0.03%
2021/11/04	9	108.00	1	108.00	108.00	8	26,297	0.03%
2021/11/03	3	108.00	6	108.00	107.50	-3	26,495	-0.01%
2021/11/02	3	108.17	6	108.00	107.50	-3	26,978	-0.01%
2021/11/01	9	107.17	2	107.25	106.50	7	26,974	0.03%
2021/10/29	19	107.32	17	107.06	107.00	2	27,025	0.01%
2021/10/28	1	108.50	7	108.07	108.50	-6	27,041	-0.02%
2021/10/27	5.1	108.29	1	108.00	108.00	4.1	27,205	0.02%
2021/10/26	6	108.50	8	109.00	109.00	-2	27,413	-0.01%
2021/10/25	2	108.00	10	108.55	108.00	-8	27,459	-0.03%
2021/10/22	1	107.50	4	108.13	107.50	-3	27,653	-0.01%
2021/10/21	10	108.00	3.9	107.74	108.00	6.1	27,868	0.02%
2021/10/20	3	107.33	6	108.00	107.50	-3	27,916	-0.01%
2021/10/19	7	107.07	22	107.52	107.00	-15	27,785	-0.05%
2021/10/18	21	108.62	15	107.60	107.50	6	28,334	0.02%
2021/10/15	17	108.74	25.2	109.12	109.50	-8.2	28,682	-0.03%
2021/10/14	0	0.00	2	107.00	106.50	-2	28,303	-0.01%
2021/10/13	13	105.04	3	105.67	105.50	10	28,537	0.04%
2021/10/12	11	105.05	1	105.00	105.00	10	28,786	0.03%
2021/10/08	5	107.40	10	107.35	108.00	-5	29,185	-0.02%
2021/10/07	4	105.88	5	106.30	107.00	-1	29,179	0.00%
2021/10/06	14.1	103.61	5	103.80	103.00	9.1	29,150	0.03%
2021/10/05	109	101.50	13	101.81	101.50	96	28,786	0.33%	大買/
2021/10/04	15.3	103.04	1	103.50	103.00	14.3	28,567	0.05%
2021/10/01	157	103.65	1	103.50	103.00	156	28,543	0.55%	大買/鉅額交易
2021/09/30	6.1	104.93	1	106.00	105.00	5.1	28,439	0.02%
2021/09/29	18.5	104.93	0	0.00	105.00	18.5	28,792	0.06%
2021/09/28	11.1	106.73	0	0.00	106.50	11.1	29,592	0.04%
2021/09/27	5	107.80	1	108.50	107.50	4	29,497	0.01%
2021/09/24	0	107.50	3	107.50	107.50	-3	29,530	-0.01%
2021/09/23	7	106.79	2	107.25	106.50	5	29,793	0.02%
2021/09/22	183.1	106.50	2.2	106.82	107.00	180.9	29,774	0.61%	大買/鉅額交易
2021/09/17	0	0.00	31	108.23	108.50	-31	29,528	-0.10%
2021/09/16	6	108.50	8	108.06	107.50	-2	29,476	-0.01%
2021/09/15	7	109.14	10	110.05	108.50	-3	29,612	-0.01%
2021/09/14	0.1	107.50	0	0.00	107.50	0.1	29,019	0.00%
2021/09/13	5.1	106.81	0	0.00	106.50	5.1	29,065	0.02%
2021/09/10	1	107.00	1	108.50	108.00	0	29,390	0.00%
2021/09/09	2	106.50	0	0.00	107.00	2	29,660	0.01%
2021/09/08	8.1	108.00	0	0.00	107.50	8.1	29,623	0.03%
2021/09/07	5	108.70	3	108.83	108.50	2	29,547	0.01%
2021/09/06	23	111.89	22	111.05	111.00	1	29,553	0.00%
2021/09/03	5	111.80	2	112.50	112.50	3	29,849	0.01%
2021/09/02	3	111.33	7	111.43	111.50	-4	29,768	-0.01%
2021/09/01	10.2	110.75	7	110.93	111.00	3.2	29,654	0.01%
2021/08/31	5	109.70	6	110.50	111.00	-1	29,587	0.00%
2021/08/30	0	0.00	2	109.00	109.00	-2	29,418	-0.01%
2021/08/27	1	108.50	6	107.83	108.00	-5	29,666	-0.02%
2021/08/26	4.2	107.76	21	107.02	107.50	-16.8	29,835	-0.06%
2021/08/25	12	108.25	14	108.25	108.50	-2	30,168	-0.01%
2021/08/24	7	108.07	11	108.45	109.00	-4	30,304	-0.01%
2021/08/23	2	107.00	11.3	106.70	107.50	-9.3	30,576	-0.03%
2021/08/20	10	104.40	38	104.09	104.50	-28	30,649	-0.09%
2021/08/19	221	103.62	41	103.04	103.00	180	31,163	0.58%	大買/鉅額交易
2021/08/18	123	105.52	58	105.71	107.00	65	30,717	0.21%	大買/
2021/08/17	44	106.95	79	107.23	106.50	-35	31,031	-0.11%
2021/08/16	41.3	107.01	41	107.50	107.50	0.3	31,124	0.00%
2021/08/13	55	109.51	39.1	109.91	109.00	15.9	31,441	0.05%
2021/08/12	1	109.00	3	109.50	109.00	-2	31,378	-0.01%
2021/08/11	69	106.99	40	107.05	109.00	29	31,859	0.09%
2021/08/10	16	109.59	2	110.00	108.50	14	32,440	0.04%
2021/08/09	1	111.50	4	111.88	112.00	-3	33,341	-0.01%
2021/08/06	9.1	112.39	7	112.64	112.50	2.1	33,684	0.01%
2021/08/05	0	0.00	1	112.00	112.00	-1	34,169	0.00%
2021/08/04	1	112.50	1	112.50	112.00	0	36,329	0.00%
2021/08/03	8	111.06	13	111.12	111.50	-5	37,309	-0.01%
2021/08/02	0.1	112.50	44.2	112.00	113.00	-44.1	37,640	-0.12%
2021/07/30	7.1	110.29	8	110.19	110.00	-0.9	38,246	0.00%
2021/07/29	15.1	110.57	3	110.67	111.00	12.1	38,400	0.03%
2021/07/28	24	109.71	4	109.38	110.50	20	39,142	0.05%
2021/07/27	0	0.00	3	111.50	111.50	-3	40,042	-0.01%
2021/07/26	28	109.50	3	109.50	110.00	25	40,774	0.06%
2021/07/23	17	110.62	2	111.00	110.50	15	40,978	0.04%
2021/07/22	22	110.50	12	110.96	110.50	10	41,267	0.02%
2021/07/21	38	113.92	32	113.67	112.50	6	41,185	0.01%
2021/07/20	11.2	115.00	11	115.18	114.50	0.2	40,817	0.00%
2021/07/19	8	117.25	11	116.77	116.50	-3	41,033	-0.01%
2021/07/16	5	118.50	44	119.02	119.50	-39	41,627	-0.09%
2021/07/15	3.3	118.85	24	119.04	119.50	-20.7	41,646	-0.05%
2021/07/14	4.5	116.78	3	117.00	116.00	1.5	41,038	0.00%
2021/07/13	2	116.25	7	116.50	116.50	-5	41,122	-0.01%
2021/07/12	2	114.50	3	115.00	115.00	-1	41,396	0.00%
2021/07/09	11	114.00	8	114.00	114.00	3	41,770	0.01%
2021/07/08	16	115.25	4	115.13	115.50	12	42,184	0.03%
2021/07/07	15	115.50	7	115.71	115.00	8	42,614	0.02%
2021/07/06	15	116.03	20	116.80	116.50	-5	43,302	-0.01%
2021/07/05	13.1	114.82	38	114.80	117.00	-24.9	43,911	-0.06%
2021/07/02	57	111.98	7	111.93	111.50	50	43,223	0.12%
2021/07/01	7	112.07	2.6	112.00	112.00	4.4	43,510	0.01%
2021/06/30	4	112.13	2	113.50	112.00	2	43,940	0.00%
2021/06/29	110	112.00	6	112.08	111.50	104	45,039	0.23%	大買/鉅額交易
2021/06/28	106.1	111.62	3	112.00	111.50	103.1	46,909	0.22%	大買/鉅額交易
2021/06/25	8	113.63	25	114.04	113.00	-17	47,286	-0.04%
2021/06/24	32	111.58	6	112.67	113.00	26	47,379	0.05%
2021/06/23	71	109.98	24	110.40	111.50	47	47,741	0.10%
2021/06/22	5.2	109.10	0	0.00	108.50	5.2	48,354	0.01%
2021/06/21	39	109.09	3	108.83	108.50	36	49,335	0.07%
2021/06/18	1	112.00	0.2	112.00	111.50	0.8	50,635	0.00%
2021/06/17	3	111.17	13	111.73	113.00	-10	51,947	-0.02%
2021/06/16	2	112.00	8	112.13	111.50	-6	54,351	-0.01%
2021/06/15	8	112.94	7	113.57	113.00	1	56,251	0.00%
2021/06/11	3	113.33	17.1	113.53	113.50	-14.1	58,242	-0.02%
2021/06/10	3	110.83	7	111.00	110.50	-4	59,189	-0.01%
2021/06/09	8	109.63	3	110.17	109.50	5	60,027	0.01%
2021/06/08	23	110.54	18.6	110.50	110.50	4.4	61,243	0.01%
2021/06/07	19	110.50	20	111.05	110.50	-1	62,197	0.00%
2021/06/04	4	110.50	103	110.04	112.00	-99	62,654	-0.16%	大賣/
2021/06/03	8	111.25	1	112.50	111.00	7	62,906	0.01%
2021/06/02	9.2	112.05	5	112.10	112.00	4.2	63,414	0.01%
2021/06/01	5	114.50	1	114.00	114.50	4	64,306	0.01%
2021/05/31	37	112.77	53	113.37	113.50	-16	65,255	-0.02%
2021/05/28	1	110.50	10	110.95	111.00	-9	66,126	-0.01%
2021/05/27	28.2	108.79	32	109.45	109.50	-3.8	66,575	-0.01%
2021/05/26	24	111.79	6	111.42	111.50	18	67,559	0.03%
2021/05/25	40	111.51	420	112.44	112.00	-380	69,013	-0.55%	大賣/鉅額交易
2021/05/24	5	108.50	2	109.25	109.50	3	69,079	0.00%
2021/05/21	17.6	108.90	49	108.83	109.50	-31.4	69,408	-0.05%
2021/05/20	37	105.50	43.8	106.02	106.00	-6.8	69,516	-0.01%
2021/05/19	3	105.00	1	105.00	105.00	2	70,236	0.00%
2021/05/18	24	101.77	15	104.67	107.00	9	70,231	0.01%
2021/05/17	307.5	99.78	232	99.50	98.20	75.5	70,387	0.11%	大買/大賣/
2021/05/14	3	104.67	8	104.81	104.50	-5	70,236	-0.01%
2021/05/13	56	103.04	20	101.70	103.00	36	70,571	0.05%
2021/05/12	130.2	99.70	42.8	99.82	102.00	87.4	70,334	0.12%	大買/
2021/05/11	36	107.63	11	108.14	107.00	25	69,233	0.04%
2021/05/10	35	113.27	4	114.25	113.00	31	69,994	0.04%
2021/05/07	27	116.96	12	116.63	117.50	15	72,312	0.02%
2021/05/06	1	111.50	44	111.36	112.50	-43	73,359	-0.06%
2021/05/05	36	110.89	12	110.58	110.00	24	74,195	0.03%
2021/05/04	29.1	108.66	16.6	109.54	108.50	12.5	75,249	0.02%
2021/05/03	10	112.85	50	114.79	112.50	-40	76,133	-0.05%
2021/04/29	11	117.05	40	117.51	116.00	-29	78,603	-0.04%
2021/04/28	10	117.45	4	117.25	117.00	6	79,282	0.01%
2021/04/27	22.8	119.20	17	119.18	118.50	5.8	80,842	0.01%
2021/04/26	29	118.16	9.7	118.31	117.50	19.3	81,368	0.02%
2021/04/23	53	117.08	14	117.18	119.00	39	82,262	0.05%
2021/04/22	50	119.03	19	118.87	117.50	31	84,441	0.04%
2021/04/21	11.6	120.28	10	121.00	120.00	1.6	88,574	0.00%
2021/04/20	8	121.56	5	121.60	122.00	3	89,305	0.00%
2021/04/19	22	121.73	4	122.63	121.50	18	90,633	0.02%
2021/04/16	11	122.50	36.6	123.38	123.50	-25.6	91,260	-0.03%
2021/04/15	17	120.12	3	120.33	121.00	14	92,273	0.02%
2021/04/14	38	120.99	21	121.19	121.50	17	93,500	0.02%
2021/04/13	22	121.91	36.1	122.29	122.50	-14.1	96,281	-0.01%
2021/04/12	66	120.73	27	120.63	120.50	39	99,322	0.04%
2021/04/09	60.1	121.58	7	122.00	120.00	53.1	102,027	0.05%
2021/04/08	35	122.43	8	122.56	122.50	27	101,224	0.03%
2021/04/07	13	123.27	10	123.75	123.50	3	101,243	0.00%
2021/04/06	14.2	123.13	5.1	123.19	122.50	9.1	101,439	0.01%
2021/04/01	30	122.62	34.3	122.28	121.50	-4.3	101,864	0.00%
2021/03/31	59	124.75	38	124.57	124.00	21	102,143	0.02%
2021/03/30	6	129.00	15	129.53	129.50	-9	100,661	-0.01%
2021/03/29	8	128.06	14	128.32	128.50	-6	100,823	-0.01%
2021/03/26	14	126.71	15	127.00	126.50	-1	101,700	0.00%
2021/03/25	35	126.90	24	127.08	126.50	11	101,299	0.01%
2021/03/24	52	129.45	22	129.43	128.00	30	100,686	0.03%
2021/03/23	29	131.79	26	132.94	130.50	3	99,806	0.00%
2021/03/22	23	127.70	78.5	127.38	130.00	-55.5	98,701	-0.06%
2021/03/19	87.3	124.93	43	125.56	123.50	44.3	97,546	0.05%
2021/03/18	30.1	129.58	53.6	129.86	129.50	-23.5	95,637	-0.02%
2021/03/17	29.5	126.60	48.1	126.10	126.00	-18.6	94,357	-0.02%
2021/03/16	17	122.24	155.7	122.09	123.00	-138.7	92,873	-0.15%	大賣/鉅額交易
2021/03/15	9	119.89	39.8	120.01	121.00	-30.8	92,452	-0.03%
2021/03/12	19	119.11	72.6	119.51	120.00	-53.6	93,263	-0.06%
2021/03/11	44	116.61	45	117.06	117.00	-1	94,385	0.00%
2021/03/10	7.2	115.43	4	116.13	115.50	3.2	93,926	0.00%
2021/03/09	5	113.40	17	114.09	115.00	-12	93,640	-0.01%
2021/03/08	11	114.77	63	115.48	113.50	-52	93,481	-0.06%
2021/03/05	31	113.97	36	115.01	115.00	-5	92,985	-0.01%
2021/03/04	19	113.37	13	113.81	114.50	6	92,545	0.01%
2021/03/03	63	113.58	44.4	113.95	115.50	18.6	91,575	0.02%
2021/03/02	57.2	113.19	7	114.00	112.00	50.2	90,689	0.06%
2021/02/26	56.8	112.47	15.1	113.66	112.00	41.7	90,179	0.05%
2021/02/25	6	114.92	42	115.32	116.50	-36	88,553	-0.04%
2021/02/24	13	111.73	8.7	112.62	110.50	4.3	87,097	0.00%
2021/02/23	16	109.47	15.4	110.56	111.50	0.6	86,598	0.00%
2021/02/22	25	112.16	8	112.69	111.00	17	86,137	0.02%
2021/02/19	26.4	110.52	6	110.50	110.00	20.4	85,645	0.02%
2021/02/18	23.8	113.40	41.8	113.78	113.00	-18	84,850	-0.02%
2021/02/17	27.2	113.82	9	113.89	114.00	18.2	84,908	0.02%
2021/02/05	25.6	113.95	30	114.62	113.50	-4.4	83,928	-0.01%
2021/02/04	35	114.24	10.6	114.42	114.00	24.4	83,134	0.03%
2021/02/03	6.2	116.10	9	116.50	116.50	-2.8	82,680	0.00%
2021/02/02	20.6	116.14	20	116.38	116.50	0.6	82,107	0.00%
2021/02/01	12	111.00	41	109.77	113.00	-29	81,389	-0.04%
2021/01/29	168.2	116.10	47.2	115.58	111.50	121	79,640	0.15%	大買/鉅額交易
2021/01/28	39	119.12	28.2	119.00	118.50	10.8	76,874	0.01%
2021/01/27	57	123.33	42	123.39	123.00	15	75,136	0.02%
2021/01/26	31.2	122.06	126.6	121.07	122.00	-95.4	73,916	-0.13%	大賣/
2021/01/25	48.3	120.43	54	120.99	123.00	-5.7	72,070	-0.01%
2021/01/22	31	120.00	88.3	120.35	121.50	-57.3	70,174	-0.08%
2021/01/21	21.6	116.22	26.1	116.25	117.00	-4.4	67,021	-0.01%
2021/01/20	48	116.48	36	116.32	114.50	12	66,129	0.02%
2021/01/19	40.5	114.99	55.6	115.37	115.00	-15.1	64,197	-0.02%
2021/01/18	42.3	113.45	26	113.15	114.00	16.3	63,005	0.03%
2021/01/15	60.3	115.83	114.8	115.25	115.50	-54.5	61,737	-0.09%	大賣/
2021/01/14	79	112.49	185.5	113.45	116.00	-106.5	59,302	-0.18%	大賣/鉅額交易
2021/01/13	7.2	106.21	31	105.95	106.50	-23.9	54,542	-0.04%
2021/01/12	32.3	104.51	69.3	104.11	104.00	-37	53,983	-0.07%
2021/01/11	24.3	107.45	34.4	108.13	107.50	-10.1	53,647	-0.02%
2021/01/08	102.2	108.21	150.8	107.74	108.00	-48.7	53,291	-0.09%	大買/大賣/
2021/01/07	64	106.69	77.7	107.09	107.00	-13.7	51,832	-0.03%
2021/01/06	196.6	106.30	92	105.43	105.00	104.6	50,561	0.21%	大買/鉅額交易
2021/01/05	116	102.78	105.7	103.04	104.00	10.3	47,274	0.02%	大買/大賣/
2021/01/04	41.2	96.21	92.6	97.08	99.90	-51.4	44,037	-0.12%
2020/12/31	13	91.80	4	91.95	92.00	9	40,427	0.02%
2020/12/30	1	90.40	34	90.69	91.60	-33	40,179	-0.08%
2020/12/29	34	90.95	17	91.23	90.40	17	39,796	0.04%
2020/12/28	125.5	92.38	36	92.17	91.80	89.5	39,355	0.23%	大買/
2020/12/25	82	91.65	88	91.61	91.80	-6	38,556	-0.02%
2020/12/24	16	89.39	15	89.43	89.60	1	37,188	0.00%
2020/12/23	67.2	88.68	54	88.96	88.80	13.2	37,032	0.04%
2020/12/22	28	88.38	50	88.71	87.70	-22	36,732	-0.06%
2020/12/21	15	87.40	13	88.05	88.00	2	36,124	0.01%
2020/12/18	8	87.79	1.6	87.76	87.70	6.4	35,941	0.02%
2020/12/17	13	87.77	0	0.00	87.80	13	35,866	0.04%
2020/12/16	23	87.62	22	87.57	88.20	1	35,716	0.00%
2020/12/15	16.3	86.68	3.5	86.66	87.10	12.7	35,463	0.04%
2020/12/14	7.2	88.60	21	88.69	87.70	-13.8	35,162	-0.04%
2020/12/11	16	87.26	41	87.21	87.60	-25	34,666	-0.07%
2020/12/10	23	87.86	68.1	87.74	87.70	-45.1	33,930	-0.13%
2020/12/09	40	88.81	13	88.91	89.00	27	33,480	0.08%
2020/12/08	63.2	88.38	28	88.25	87.60	35.2	32,621	0.11%
2020/12/07	49	86.08	56	86.52	87.90	-7	31,140	-0.02%
2020/12/04	6	83.12	5	82.78	82.90	1	28,798	0.00%
2020/12/03	9	82.13	11	82.21	82.00	-2	28,368	-0.01%
2020/12/02	10.2	82.58	15.1	82.80	82.70	-4.9	28,204	-0.02%
2020/12/01	1	82.70	3	82.50	82.90	-2	28,227	-0.01%
2020/11/30	45	82.43	12	82.62	82.30	33	28,504	0.12%
2020/11/27	52	82.66	3	82.73	82.60	49	27,917	0.18%
2020/11/26	10	82.90	2	82.90	83.00	8	27,869	0.03%
2020/11/25	3	82.20	3	82.40	82.00	0	27,823	0.00%
2020/11/24	8.2	82.29	2	82.40	82.00	6.2	27,853	0.02%
2020/11/23	2	82.75	3	82.97	82.90	-1	27,877	0.00%
2020/11/20	3	82.43	23	82.41	82.50	-20	27,738	-0.07%
2020/11/19	14	82.62	15	82.73	82.90	-1	27,618	0.00%
2020/11/18	24	83.18	13	82.98	83.20	11	27,595	0.04%
2020/11/17	17	82.55	5.8	82.79	83.00	11.2	27,491	0.04%
2020/11/16	2	82.50	32	82.76	82.60	-30	27,885	-0.11%
2020/11/13	14.1	81.62	29	81.74	81.40	-14.9	27,577	-0.05%
2020/11/12	2	81.80	12.2	81.75	81.90	-10.2	27,494	-0.04%
2020/11/11	3	81.27	14	81.31	81.60	-11	27,213	-0.04%
2020/11/10	16	80.76	2	80.80	80.80	14	27,174	0.05%
2020/11/09	5	81.00	16	81.06	81.20	-11	28,235	-0.04%
2020/11/06	4	79.60	2	79.50	79.70	2	28,321	0.01%
2020/11/05	4	78.85	0	0.00	79.00	4	28,488	0.01%
2020/11/04	4	78.33	12	78.27	78.80	-8	29,073	-0.03%
2020/11/03	6.2	78.55	0	0.00	78.30	6.2	29,122	0.02%
2020/11/02	1	78.10	1	78.00	78.30	0	29,432	0.00%
2020/10/30	6	77.60	0	0.00	77.50	6	29,600	0.02%
2020/10/29	15	77.13	2.6	77.85	78.00	12.4	29,550	0.04%
2020/10/28	28	78.70	3	78.67	78.30	25	30,059	0.08%
2020/10/27	5.1	79.59	0	0.00	80.00	5.1	30,234	0.02%
2020/10/26	6	80.37	19	80.19	80.20	-13	30,632	-0.04%
2020/10/23	17	80.78	1	80.90	80.70	16	31,049	0.05%
2020/10/22	2	80.45	5	80.70	80.80	-3	32,073	-0.01%
2020/10/21	1	80.50	2	81.00	80.40	-1	32,779	0.00%
2020/10/20	10	81.34	8	81.55	81.40	2	33,058	0.01%
2020/10/19	9	81.19	58	80.94	81.30	-49	33,610	-0.15%
2020/10/16	0	0.00	34	79.07	78.60	-34	33,408	-0.10%
2020/10/15	1	78.40	3	78.43	78.10	-2	33,847	-0.01%
2020/10/14	9	78.14	2.4	78.36	78.00	6.6	34,602	0.02%
2020/10/13	4	78.35	0	0.00	78.90	4	34,800	0.01%
2020/10/12	0.8	78.50	5	78.58	78.70	-4.2	35,259	-0.01%
2020/10/08	2	77.80	20	77.65	78.00	-18	35,425	-0.05%
2020/10/07	1.1	77.42	0	0.00	77.40	1.1	35,744	0.00%
2020/10/06	5	77.76	1	78.10	77.80	4	36,066	0.01%
2020/10/05	5	77.72	0	0.00	77.70	5	36,653	0.01%
2020/09/30	2	77.45	0	0.00	77.40	2	37,159	0.01%
2020/09/29	10	77.13	39	77.92	77.00	-29	37,455	-0.08%
2020/09/28	11	76.61	33	76.49	76.90	-22	37,793	-0.06%
2020/09/25	34	74.63	2	75.40	74.30	32	38,001	0.08%
2020/09/24	43	75.50	0	0.00	75.00	43	38,076	0.11%
2020/09/23	11.2	76.75	8	76.83	76.70	3.2	37,687	0.01%
2020/09/22	11	76.94	1	77.20	76.80	10	38,132	0.03%
2020/09/21	1	77.60	1	77.40	77.40	0	38,706	0.00%
2020/09/18	11	77.75	0	0.00	77.60	11	40,000	0.03%
2020/09/17	13.2	78.18	0	0.00	78.10	13.2	40,947	0.03%
2020/09/16	2	79.10	0.1	78.80	78.80	1.9	41,362	0.00%
2020/09/15	1	79.10	3	79.27	79.10	-2	41,339	0.00%
2020/09/14	7	79.23	8	79.26	79.40	-1	41,646	0.00%
2020/09/11	6	78.18	2	78.25	78.50	4	41,491	0.01%
2020/09/10	0.2	78.50	9	78.54	78.50	-8.8	41,523	-0.02%
2020/09/09	2	77.90	4	77.70	77.90	-2	41,410	0.00%
2020/09/08	2	77.90	3	77.50	77.50	-1	41,473	0.00%
2020/09/07	5	76.96	0	0.00	77.30	5	41,611	0.01%
2020/09/04	4	76.78	10	76.80	76.90	-6	41,954	-0.01%
2020/09/03	14	78.71	1	78.60	77.70	13	41,789	0.03%
2020/09/02	11	77.08	3	77.17	77.80	8	41,734	0.02%
2020/09/01	2	76.75	0	0.00	77.00	2	42,211	0.00%
2020/08/31	9	77.38	1	77.50	76.90	8	42,474	0.02%
2020/08/28	3	77.53	0	0.00	77.50	3	42,692	0.01%
2020/08/27	7	77.77	0	0.00	77.50	7	42,988	0.02%
2020/08/26	1.1	78.13	2	78.20	78.20	-0.9	43,281	0.00%
2020/08/25	1	78.30	5	78.26	78.30	-4	43,441	-0.01%
2020/08/24	6	77.83	0	0.00	77.60	6	43,891	0.01%
2020/08/21	9.1	77.85	3	78.00	78.20	6.1	43,964	0.01%
2020/08/20	38	77.58	8	77.44	77.10	30	43,929	0.07%
2020/08/19	2	79.70	3	80.10	79.30	-1	43,368	0.00%
2020/08/18	11	79.89	1	79.70	79.80	10	43,283	0.02%
2020/08/17	6	80.20	0	0.00	80.20	6	43,604	0.01%
2020/08/14	1	79.80	9	80.22	80.40	-8	43,618	-0.02%
2020/08/13	79	80.38	10	80.42	79.50	69	43,559	0.16%
2020/08/12	79	80.53	7	81.09	81.40	72	42,948	0.17%
2020/08/11	40.2	80.36	15	80.01	79.80	25.2	43,139	0.06%
2020/08/10	30.1	79.59	10	80.13	80.50	20.1	43,407	0.05%
2020/08/07	6	78.37	7	78.59	78.30	-1	43,275	0.00%
2020/08/06	5	78.70	5	79.30	79.00	0	43,625	0.00%
2020/08/05	16	78.10	1	78.30	77.90	15	43,829	0.03%
2020/08/04	2	78.00	3	77.70	78.10	-1	44,340	0.00%
2020/08/03	11	77.67	5	77.96	77.10	6	44,597	0.01%
2020/07/31	12	78.77	2	79.15	78.40	10	44,108	0.02%
2020/07/30	5	77.92	0	0.00	78.00	5	43,832	0.01%
2020/07/29	10	78.23	4	78.10	78.00	6	43,666	0.01%
2020/07/28	39	79.08	25	80.66	78.40	14	43,848	0.03%
2020/07/27	50	78.39	42	78.29	78.00	8	43,342	0.02%
2020/07/24	37	80.82	40	80.22	80.00	-3	42,760	-0.01%
2020/07/23	41.6	81.85	8	81.91	82.10	33.6	42,348	0.08%
2020/07/22	38	85.50	16.8	85.87	85.90	21.2	41,517	0.05%
2020/07/21	46.1	85.48	13	85.30	85.30	33.1	40,594	0.08%
2020/07/20	30	85.84	6	86.45	86.80	24	39,798	0.06%
2020/07/17	12	88.29	39	88.21	88.00	-27	39,066	-0.07%
2020/07/16	12	87.33	23	87.54	87.60	-11	39,095	-0.03%
2020/07/15	1.2	86.92	8	86.85	86.60	-6.8	38,790	-0.02%
2020/07/14	23	86.50	2	87.10	86.30	21	39,163	0.05%
2020/07/10	13	85.17	5	85.94	84.80	8	39,392	0.02%
2020/07/09	27	86.29	24	86.41	86.20	3	39,134	0.01%
2020/07/08	8	86.86	10	86.90	87.00	-2	38,728	-0.01%
2020/07/07	18	86.86	20	86.34	87.00	-2	38,430	-0.01%
2020/07/06	0	0.00	46	86.46	86.40	-46	38,484	-0.12%
2020/07/03	21	85.20	21	85.30	85.30	0	39,251	0.00%
2020/07/02	29	85.09	33	85.80	86.00	-4	39,318	-0.01%
2020/07/01	53	86.32	6	87.18	85.90	47	39,567	0.12%
2020/06/30	11	86.07	8.2	86.27	86.30	2.8	39,234	0.01%
2020/06/29	53	84.46	58	84.29	85.20	-5	38,911	-0.01%
2020/06/24	149	82.79	59	83.04	83.50	90	37,861	0.24%	大買/
2020/06/23	61	79.73	31	79.83	80.20	30	37,387	0.08%
2020/06/19	89	78.45	0	0.00	78.80	89	37,883	0.23%
2020/06/17	2	78.30	0	0.00	78.20	2	38,713	0.01%
2020/06/16	3	78.20	9	78.06	78.40	-6	40,122	-0.01%
2020/06/15	3	77.43	1	77.70	77.00	2	41,533	0.00%
2020/06/12	22	77.53	3	77.27	78.00	19	42,349	0.04%
2020/06/11	5	78.86	11	79.75	78.60	-6	42,992	-0.01%
2020/06/10	0	0.00	33	79.80	79.90	-33	43,388	-0.08%
2020/06/09	58	79.42	11	79.86	79.50	47	44,767	0.10%
2020/06/08	1	79.60	88	79.27	79.70	-87	45,559	-0.19%
2020/06/05	0.2	78.50	5	78.12	78.50	-4.8	45,175	-0.01%
2020/06/04	0	0.00	12	78.40	78.40	-12	45,232	-0.03%
2020/06/03	2	77.95	22	78.08	78.10	-20	45,254	-0.04%
2020/06/02	16.2	77.03	29	77.38	77.10	-12.8	45,186	-0.03%
2020/06/01	10	76.32	10	76.57	76.20	0	45,106	0.00%
2020/05/29	2	75.15	23.2	74.77	75.80	-21.2	45,158	-0.05%
2020/05/28	11	75.70	0	0.00	75.30	11	44,994	0.02%
2020/05/27	0	0.00	1	74.90	75.30	-1	45,453	0.00%
2020/05/26	15	74.81	7.4	75.04	74.80	7.6	45,969	0.02%
2020/05/25	7	73.19	7	73.04	73.60	0	46,216	0.00%
2020/05/22	39	73.92	5	73.60	73.60	34	46,552	0.07%
2020/05/21	24	74.78	0	0.00	74.70	24	46,325	0.05%
2020/05/20	11	74.73	4	74.85	74.50	7	46,417	0.02%
2020/05/19	35	75.07	5	75.06	74.80	30	46,489	0.06%
2020/05/18	23	75.40	4	75.00	75.00	19	46,100	0.04%
2020/05/15	31	76.86	0	0.00	77.10	31	45,526	0.07%
2020/05/14	14	78.27	21	78.28	78.20	-7	45,023	-0.02%
2020/05/13	35	78.43	25	78.48	78.80	10	44,680	0.02%
2020/05/12	74	77.69	60	77.40	77.30	14	44,565	0.03%
2020/05/11	16	78.89	111	78.00	78.90	-95	44,747	-0.21%	大賣/
2020/05/08	62	76.40	76	76.65	76.20	-14	44,242	-0.03%
2020/05/07	8	75.13	22	74.85	75.20	-14	44,308	-0.03%
2020/05/06	8	74.38	3	74.73	74.30	5	44,218	0.01%
2020/05/05	32	74.40	13	74.10	74.10	19	44,492	0.04%
2020/05/04	57	74.38	0	0.00	74.50	57	44,768	0.13%
2020/04/30	8	76.54	25	76.43	77.00	-17	44,694	-0.04%
2020/04/29	8	75.65	13	75.86	75.60	-5	44,975	-0.01%
2020/04/28	64	75.06	1	75.10	75.20	63	45,609	0.14%
2020/04/27	4	74.80	2	74.80	74.90	2	47,798	0.00%
2020/04/24	28	73.95	0	0.00	73.80	28	47,910	0.06%
2020/04/23	17	74.11	20	74.42	74.00	-3	48,896	-0.01%
2020/04/22	9	73.62	10	72.90	73.90	-1	48,768	0.00%
2020/04/21	32	73.90	1	75.20	73.50	31	48,703	0.06%
2020/04/20	2	76.00	24	75.98	76.20	-22	48,171	-0.05%
2020/04/17	5	75.64	101	75.80	75.80	-96	48,024	-0.20%	大賣/
2020/04/16	23	74.53	45	74.53	74.00	-22	47,392	-0.05%
2020/04/15	18	74.49	4	74.43	74.10	14	47,157	0.03%
2020/04/14	4	74.00	8	74.06	74.40	-4	47,387	-0.01%
2020/04/13	12	73.27	1.6	73.28	73.10	10.4	47,485	0.02%
2020/04/10	14	73.56	1	73.50	73.90	13	47,506	0.03%
2020/04/09	64	74.61	31	74.33	74.00	33	47,817	0.07%
2020/04/08	22.4	74.02	73	74.07	75.00	-50.6	47,242	-0.11%
2020/04/07	38	71.39	12	71.09	71.20	26	45,981	0.06%
2020/04/06	31	69.77	2	70.00	70.20	29	45,466	0.06%
2020/04/01	21	70.04	2	70.30	70.00	19	44,975	0.04%
2020/03/31	7	70.04	0	0.00	69.90	7	44,733	0.02%
2020/03/30	4	69.58	0	0.00	70.00	4	44,283	0.01%
2020/03/27	74	70.94	2	71.05	70.10	72	43,919	0.16%
2020/03/26	1.2	71.02	0	0.00	71.00	1.2	43,204	0.00%
2020/03/25	9	71.68	1	72.00	71.40	8	43,208	0.02%
2020/03/24	3	69.97	36	70.30	69.40	-33	42,793	-0.08%
2020/03/23	73	67.84	0	0.00	67.50	73	43,074	0.17%
2020/03/20	72	69.36	39	69.78	70.80	33	42,561	0.08%
2020/03/19	69	67.37	33	68.21	66.30	36	41,412	0.09%
2020/03/18	30	70.50	11	70.76	70.00	19	40,185	0.05%
2020/03/17	44.6	71.66	48	71.16	70.60	-3.4	39,472	-0.01%
2020/03/16	19	72.28	23	73.71	71.10	-4	38,858	-0.01%
2020/03/13	67	71.82	44	72.00	74.60	23	38,007	0.06%
2020/03/12	40.1	75.67	4	75.73	74.70	36.1	36,846	0.10%
2020/03/11	11	79.27	0	0.00	78.60	11	35,761	0.03%
2020/03/10	10	79.12	15.1	78.94	79.40	-5.1	35,582	-0.01%
2020/03/09	26	79.33	13	79.59	79.10	13	35,358	0.04%
2020/03/06	4	80.83	0	0.00	80.80	4	35,166	0.01%
2020/03/05	8	83.16	9.2	83.06	82.70	-1.2	35,040	0.00%
2020/03/04	0.1	81.70	8	81.43	81.70	-7.9	35,049	-0.02%
2020/03/03	1.2	81.00	5	81.36	81.00	-3.8	34,888	-0.01%
2020/03/02	14.2	78.92	9	79.60	79.20	5.2	34,638	0.02%
2020/02/27	27.2	80.36	1	80.10	80.30	26.2	34,937	0.07%
2020/02/26	18	81.51	3	81.37	81.10	15	34,982	0.04%
2020/02/25	8	81.96	19.4	81.18	82.30	-11.4	34,763	-0.03%
2020/02/24	20.5	80.63	44	80.61	80.70	-23.5	34,847	-0.07%
2020/02/21	19	82.01	13	81.98	81.70	6	35,036	0.02%
2020/02/20	1.1	82.81	1	84.00	82.80	0.1	36,338	0.00%
2020/02/19	5	83.90	4	83.95	83.80	1	36,346	0.00%
2020/02/18	6	83.35	0	0.00	83.40	6	36,642	0.02%
2020/02/17	2	84.00	0	0.00	83.90	2	37,750	0.01%
2020/02/14	1	84.90	2	84.90	84.90	-1	38,341	0.00%
2020/02/13	7	85.30	12	85.54	84.70	-5	39,439	-0.01%
2020/02/12	4	84.23	9	84.78	85.50	-5	40,708	-0.01%
2020/02/11	5.1	82.90	65	82.42	82.90	-60	41,559	-0.14%
2020/02/10	9	80.37	91	81.74	82.00	-82	42,608	-0.19%
2020/02/07	12	83.30	3.2	82.99	82.90	8.8	43,602	0.02%
2020/02/06	2.8	83.10	11	82.56	83.60	-8.2	45,059	-0.02%
2020/02/05	15.2	82.23	4	82.23	82.20	11.2	46,922	0.02%
2020/02/04	10	83.22	6	82.90	82.20	4	48,200	0.01%
2020/02/03	9.7	78.80	24	79.14	82.20	-14.3	48,094	-0.03%
2020/01/31	10.2	83.26	11.1	83.57	83.20	-0.9	47,505	0.00%
2020/01/30	76.2	84.28	23.4	84.05	83.10	52.8	47,070	0.11%
2020/01/20	4.7	92.15	2	92.65	92.30	2.7	44,925	0.01%
2020/01/17	2.6	91.98	38	92.12	92.30	-35.4	44,926	-0.08%
2020/01/15	2	89.80	13	89.87	89.90	-11	45,467	-0.02%
2020/01/14	2	89.70	3	89.93	90.00	-1	46,469	0.00%
2020/01/13	0	0.00	7	89.27	89.60	-7	46,698	-0.01%
2020/01/10	1	87.80	5	88.42	89.00	-4	47,630	-0.01%
2020/01/09	7	87.51	10	87.32	87.10	-3	48,452	-0.01%
2020/01/08	16	86.87	13	87.13	86.50	3	48,573	0.01%
2020/01/07	11	88.70	0	0.00	89.10	11	48,302	0.02%
2020/01/06	8	90.48	4	90.53	90.50	4	48,395	0.01%
2020/01/03	10	91.10	3	91.20	91.60	7	48,271	0.01%
2020/01/02	0	0.00	2.3	90.99	90.80	-2.3	48,116	0.00%
2019/12/31	2	91.00	0	0.00	90.80	2	48,193	0.00%
2019/12/30	33	91.01	0	90.90	90.90	33	48,265	0.07%
2019/12/27	2	91.30	7	91.61	91.50	-5	48,462	-0.01%
2019/12/26	1	90.80	0	0.00	90.80	1	48,560	0.00%
2019/12/25	0	0.00	4	91.20	91.00	-4	49,146	-0.01%
2019/12/24	1	91.00	1	91.10	90.90	0	49,384	0.00%
2019/12/23	7	91.01	1	91.10	91.50	6	49,552	0.01%
2019/12/20	0	0.00	6	91.67	91.10	-6	49,578	-0.01%
2019/12/19	1	91.40	1	92.20	92.20	0	49,260	0.00%
2019/12/18	4	92.05	28.6	92.00	92.40	-24.6	48,958	-0.05%
2019/12/17	2	91.25	15	91.17	91.60	-13	48,539	-0.03%
2019/12/16	4	91.73	7	91.91	91.60	-3	48,561	-0.01%
2019/12/13	3.1	91.05	8	91.44	91.00	-4.9	48,552	-0.01%
2019/12/12	62	91.81	8	91.60	91.00	54	48,727	0.11%
2019/12/11	0	0.00	10	91.06	91.30	-10	48,865	-0.02%
2019/12/10	7.2	90.28	0	0.00	90.30	7.2	49,354	0.01%
2019/12/09	4	90.70	14	91.06	91.00	-10	49,715	-0.02%
2019/12/06	15	90.10	3	90.53	90.50	12	49,472	0.02%
2019/12/04	0	0.00	1	89.10	89.50	-1	49,622	0.00%
2019/12/03	11	90.00	31	89.10	90.00	-20	49,672	-0.04%
2019/12/02	14	88.24	9.4	88.57	88.60	4.6	49,485	0.01%
2019/11/29	5	89.24	67	89.34	88.50	-62	49,213	-0.13%
2019/11/28	12.2	90.21	4	90.43	89.80	8.2	48,897	0.02%
2019/11/27	1	90.00	8.3	90.57	90.60	-7.3	49,237	-0.01%
2019/11/26	10	90.12	16.6	89.85	89.90	-6.6	49,243	-0.01%
2019/11/25	18	90.25	2	90.05	89.60	16	48,294	0.03%
2019/11/22	22.2	91.88	5	92.00	91.40	17.2	47,978	0.04%
2019/11/21	3	91.07	19	91.65	92.50	-16	47,972	-0.03%
2019/11/20	43	92.08	8	92.40	91.90	35	47,375	0.07%
2019/11/19	84	92.51	54.4	92.22	92.80	29.6	47,024	0.06%
2019/11/18	0	0.00	14.8	90.22	90.50	-14.8	45,679	-0.03%
2019/11/15	4	90.60	5	90.16	90.10	-1	45,397	0.00%
2019/11/14	8	89.56	31	90.35	89.30	-23	45,007	-0.05%
2019/11/13	11	89.74	5	89.88	89.70	6	44,081	0.01%
2019/11/12	19.3	89.35	39	89.76	91.00	-19.7	43,699	-0.05%
2019/11/11	81.8	88.19	25	88.46	87.90	56.8	42,815	0.13%
2019/11/08	8	91.88	11.6	91.77	90.90	-3.6	41,247	-0.01%
2019/11/07	9	90.13	27.6	90.38	90.80	-18.6	39,749	-0.05%
2019/11/06	25	90.08	203.9	90.14	90.40	-178.9	38,542	-0.46%	大賣/鉅額交易
2019/11/05	24	89.85	32	89.73	90.00	-8	37,282	-0.02%
2019/11/04	63	86.90	52.8	87.95	89.00	10.2	36,054	0.03%
2019/11/01	45	83.31	109.2	82.98	84.80	-64.2	34,294	-0.19%	大賣/
2019/10/31	5	80.94	18	81.04	80.60	-13	33,093	-0.04%
2019/10/30	13	80.09	11	80.23	80.20	2	32,959	0.01%
2019/10/29	46.1	80.73	63	80.82	80.80	-16.9	32,835	-0.05%
2019/10/28	10.1	80.28	8	80.06	80.10	2.1	32,576	0.01%
2019/10/25	0	0.00	23	79.93	80.20	-23	32,470	-0.07%
2019/10/24	4.8	80.49	7	80.70	80.50	-2.2	32,252	-0.01%
2019/10/23	18	79.93	35	80.11	80.50	-17	32,630	-0.05%
2019/10/22	25	78.93	63	79.11	79.50	-38	32,364	-0.12%
2019/10/21	1.1	76.55	3.2	77.14	77.60	-2.1	31,601	-0.01%
2019/10/18	14.1	77.36	12	77.83	76.90	2.1	31,704	0.01%
2019/10/17	4	76.63	31	76.35	77.20	-27	30,791	-0.09%
2019/10/16	2	74.95	2	75.20	75.00	0	29,769	0.00%
2019/10/15	3	74.70	2	75.00	74.70	1	29,704	0.00%
2019/10/14	11	74.10	13	74.32	74.50	-2	30,027	-0.01%
2019/10/09	2	73.30	2	73.50	72.90	0	29,767	0.00%
2019/10/08	0	0.00	64	73.98	74.00	-64	29,894	-0.21%
2019/10/07	16	73.59	31	73.79	73.40	-15	29,759	-0.05%
2019/10/04	9.4	72.43	2	72.50	72.70	7.4	29,672	0.02%
2019/10/03	14	71.89	2	72.10	72.00	12	29,708	0.04%
2019/10/02	17.2	72.30	9	72.36	72.30	8.2	29,572	0.03%
2019/10/01	64.1	72.50	9.2	72.49	72.60	54.9	29,331	0.19%
2019/09/27	28	73.70	0	0.00	73.20	28	28,815	0.10%
2019/09/26	2	74.80	3.7	74.18	74.00	-1.7	28,901	-0.01%
2019/09/25	1	74.40	13	74.60	74.80	-12	28,895	-0.04%
2019/09/24	1	74.70	4	74.95	74.90	-3	29,218	-0.01%
2019/09/23	0	0.00	8.2	74.64	74.70	-8.2	29,240	-0.03%
2019/09/20	25	74.07	31	74.24	74.50	-6	29,577	-0.02%
2019/09/19	5	74.14	2	74.20	73.50	3	29,314	0.01%
2019/09/18	17	74.38	2	74.70	74.40	15	29,144	0.05%
2019/09/17	19	74.68	10	74.88	74.60	9	29,059	0.03%
2019/09/16	78	75.85	11	75.85	76.00	67	29,303	0.23%
2019/09/12	97	75.89	33	75.61	76.00	64	29,068	0.22%
2019/09/11	16	74.61	81	74.49	74.50	-65	28,869	-0.23%
2019/09/10	4	74.30	19	74.09	74.10	-15	28,884	-0.05%
2019/09/09	6	74.97	65	74.72	74.70	-59	29,030	-0.20%
2019/09/06	34	75.54	19	75.60	75.00	15	29,372	0.05%
2019/09/05	19	74.74	8	74.90	74.90	11	29,587	0.04%
2019/09/04	1	74.30	4.2	74.25	74.30	-3.2	29,815	-0.01%
2019/09/03	11	74.08	9.8	73.86	73.60	1.2	29,905	0.00%
2019/09/02	7.5	74.17	5	74.06	74.00	2.5	30,251	0.01%
2019/08/30	7	73.23	79	73.11	74.20	-72	30,587	-0.24%
2019/08/29	62	71.92	24	72.02	71.90	38	30,724	0.12%
2019/08/28	6	72.10	4.9	72.40	72.40	1.1	31,041	0.00%
2019/08/27	26	72.12	3	72.30	72.20	23	31,307	0.07%
2019/08/26	26	71.80	1	72.00	72.00	25	31,562	0.08%
2019/08/23	5	73.42	0	0.00	73.30	5	31,812	0.02%
2019/08/22	30	73.93	52	73.52	73.90	-22	32,267	-0.07%
2019/08/21	101	73.58	24	73.56	73.50	77	34,158	0.23%	大買/
2019/08/20	5	72.48	0	0.00	72.40	5	34,127	0.01%
2019/08/19	3	72.50	2	72.90	72.40	1	34,491	0.00%
2019/08/16	67	71.40	7	72.27	72.00	60	35,197	0.17%
2019/08/15	28	71.64	1.2	71.67	71.60	26.8	35,147	0.08%
2019/08/14	8	73.26	2	72.80	72.60	6	35,268	0.02%
2019/08/13	35	73.21	1	73.80	72.90	34	35,218	0.10%
2019/08/12	5	73.18	25	74.02	73.70	-20	35,749	-0.06%
2019/08/08	1	73.10	0	0.00	73.10	1	36,472	0.00%
2019/08/07	21	73.10	0	0.00	72.90	21	37,306	0.06%
2019/08/06	12	72.24	11	71.75	73.30	1	37,843	0.00%
2019/08/05	17	73.36	7	73.51	72.80	10	37,786	0.03%
2019/08/02	25	75.87	1	76.50	75.50	24	37,404	0.06%
2019/08/01	2	78.00	0	78.10	77.90	2	37,162	0.01%
2019/07/31	1	77.80	14	78.01	78.60	-13	37,041	-0.04%
2019/07/30	6	77.90	0	0.00	77.80	6	37,167	0.02%
2019/07/29	2	78.25	2	78.55	78.40	0	37,511	0.00%
2019/07/26	8	78.38	2	78.80	78.40	6	37,626	0.02%
2019/07/25	19.4	78.24	12	78.53	78.60	7.4	37,671	0.02%
2019/07/24	11	81.15	17	81.08	81.30	-6	37,192	-0.02%
2019/07/23	8	80.74	6.8	80.86	80.90	1.2	36,534	0.00%
2019/07/22	5	80.04	18	80.25	80.60	-13	36,414	-0.04%
2019/07/19	4	79.60	6	80.22	79.30	-2	36,308	-0.01%
2019/07/18	13	79.44	0	0.00	79.00	13	36,773	0.04%
2019/07/17	10	79.51	5	80.18	79.30	5	37,533	0.01%
2019/07/16	3	79.83	10	79.86	80.00	-7	37,702	-0.02%
2019/07/15	14	76.90	7	77.16	78.10	7	38,121	0.02%
2019/07/12	5	77.66	0	0.00	77.60	5	40,175	0.01%
2019/07/11	4.8	78.14	25	78.30	78.20	-20.2	41,245	-0.05%
2019/07/10	24	77.90	1.6	77.96	77.90	22.4	42,238	0.05%
2019/07/09	8	78.33	0	0.00	77.90	8	43,101	0.02%
2019/07/08	0	0.00	9	78.80	79.00	-9	43,727	-0.02%
2019/07/05	2	78.15	0	0.00	78.20	2	44,148	0.00%
2019/07/04	1	77.70	5	77.76	77.70	-4	44,538	-0.01%
2019/07/03	17	77.89	5	77.70	77.50	12	44,768	0.03%
2019/07/02	7	79.04	4	79.30	79.10	3	45,091	0.01%
2019/07/01	71.2	79.36	15	79.16	79.40	56.2	45,435	0.12%
2019/06/28	5	77.72	38	77.80	77.40	-33	46,469	-0.07%
2019/06/27	0	0.00	8	77.53	77.40	-8	48,925	-0.02%
2019/06/26	1	76.20	2	76.50	76.30	-1	49,037	0.00%
2019/06/25	4	76.70	6	76.57	76.40	-2	48,862	0.00%
2019/06/24	11	75.87	11.2	76.44	77.10	-0.2	48,644	0.00%
2019/06/21	13	77.15	27	77.33	76.80	-14	48,291	-0.03%
2019/06/20	1.2	77.61	10	77.69	77.70	-8.9	47,665	-0.02%
2019/06/19	13	76.72	11.2	76.98	77.20	1.8	47,481	0.00%
2019/06/18	69	76.46	12.1	75.60	75.90	56.9	46,966	0.12%
2019/06/17	3	76.17	20	76.23	76.40	-17	46,586	-0.04%
2019/06/14	6	75.12	13	75.22	75.10	-7	46,296	-0.02%
2019/06/13	8	73.60	18	73.99	74.20	-10	45,938	-0.02%
2019/06/12	22.1	72.66	20	73.33	73.70	2.1	45,892	0.00%
2019/06/11	15.4	72.40	3	72.70	72.40	12.4	45,480	0.03%
2019/06/10	3	71.47	14.2	72.02	72.10	-11.2	45,277	-0.02%
2019/06/06	10	71.20	9.1	71.36	71.10	1	44,971	0.00%
2019/06/05	22	71.80	7	72.54	71.00	15	44,606	0.03%
2019/06/04	15	72.15	4	72.23	71.80	11	44,249	0.02%
2019/06/03	15	72.92	11.1	73.27	73.40	3.9	43,903	0.01%
2019/05/31	27	74.15	14	74.39	73.90	13	43,607	0.03%
2019/05/30	16	72.34	23.4	73.16	73.40	-7.4	42,989	-0.02%
2019/05/29	7.2	71.54	10	71.86	72.20	-2.8	42,844	-0.01%
2019/05/28	15.6	71.43	5	71.70	71.20	10.6	42,521	0.02%
2019/05/27	4.1	71.63	2	71.50	71.40	2.1	40,574	0.01%
2019/05/24	17.2	71.59	2	71.85	71.40	15.2	40,541	0.04%
2019/05/23	22	72.03	27	72.23	71.50	-5	40,262	-0.01%
2019/05/22	23.2	74.33	1	74.20	74.00	22.2	39,723	0.06%
2019/05/21	3	74.80	10	75.18	75.00	-7	39,988	-0.02%
2019/05/20	13	74.84	2	75.30	75.00	11	39,825	0.03%
2019/05/17	5	75.80	2	74.70	74.70	3	39,707	0.01%
2019/05/16	67	77.51	5	77.48	75.90	62	39,278	0.16%
2019/05/15	17.4	77.80	83	77.80	77.80	-65.6	38,512	-0.17%
2019/05/14	10	79.56	0	0.00	79.70	10	37,886	0.03%
2019/05/13	36	82.19	35	81.81	81.20	1	37,563	0.00%
2019/05/10	15	83.93	15.7	84.91	83.70	-0.7	37,575	0.00%
2019/05/09	13	85.01	6	85.03	84.30	7	37,560	0.02%
2019/05/08	4.4	85.85	0	0.00	85.90	4.4	37,350	0.01%
2019/05/07	41	85.92	14	86.14	86.60	27	37,276	0.07%
2019/05/06	17	85.59	2	85.55	84.90	15	37,269	0.04%
2019/05/03	43	88.16	14.8	87.55	88.20	28.2	36,812	0.08%
2019/05/02	2	86.55	12	86.86	86.90	-10	36,616	-0.03%
2019/04/30	12.6	86.90	4	86.78	86.90	8.6	36,365	0.02%
2019/04/29	5	87.90	8	88.21	87.80	-3	36,026	-0.01%
2019/04/26	9	86.82	23	87.42	87.40	-14	35,703	-0.04%
2019/04/25	2	86.11	11	86.11	86.80	-9	35,423	-0.03%
2019/04/24	27	87.68	3.1	87.55	86.90	23.9	35,170	0.07%
2019/04/23	35	87.55	30.8	87.74	88.30	4.2	34,864	0.01%
2019/04/22	23	88.20	54	88.71	87.80	-31	34,003	-0.09%
2019/04/19	52.5	90.41	23	90.38	88.90	29.5	33,706	0.09%
2019/04/18	100.1	94.51	177	93.43	91.60	-76.9	32,619	-0.24%	大賣/
2019/04/17	34.4	91.16	25.1	91.74	91.80	9.2	30,553	0.03%
2019/04/16	8.2	90.05	42.1	90.20	89.90	-33.9	29,346	-0.12%
2019/04/15	29	87.88	12.8	88.73	89.30	16.2	28,411	0.06%
2019/04/12	9.3	86.09	24.4	86.19	86.50	-15.1	27,828	-0.05%
2019/04/11	33.2	84.09	21.8	84.19	83.80	11.4	27,456	0.04%
2019/04/10	12.1	82.89	15	82.96	83.00	-2.9	26,990	-0.01%
2019/04/09	5.1	82.27	9	82.44	82.50	-3.9	26,686	-0.01%
2019/04/08	4.2	82.29	13	82.55	82.40	-8.8	26,501	-0.03%
2019/04/03	22	81.32	6	81.58	81.90	16	25,825	0.06%
2019/04/02	21.2	82.50	49.3	82.34	82.00	-28.1	25,304	-0.11%
2019/04/01	33.1	79.49	166	79.56	80.80	-132.9	23,838	-0.56%	大賣/鉅額交易
2019/03/29	7	72.00	43	73.07	73.50	-36	21,133	-0.17%
2019/03/28	5	71.70	0	0.00	71.80	5	21,058	0.02%
2019/03/27	0	0.00	20.4	71.90	71.90	-20.4	21,359	-0.10%
2019/03/26	5	71.76	3.6	71.69	71.80	1.4	21,516	0.01%
2019/03/25	10	71.74	10	71.60	71.20	0	21,784	0.00%
2019/03/22	74	73.24	10	73.30	73.00	64	21,732	0.29%
2019/03/21	8	72.60	12	72.98	73.00	-4	21,996	-0.02%
2019/03/20	7	72.10	1	72.40	72.40	6	22,458	0.03%
2019/03/19	0	0.00	8	72.17	72.30	-8	23,024	-0.03%
2019/03/18	0	0.00	7	71.97	72.00	-7	23,226	-0.03%
2019/03/15	7	70.86	29	70.90	70.60	-22	23,470	-0.09%
2019/03/14	25	71.04	0	0.00	71.10	25	23,311	0.11%
2019/03/13	3	70.70	3	70.87	70.70	0	24,214	0.00%
2019/03/12	7	71.17	17	71.15	71.20	-10	24,353	-0.04%
2019/03/11	1	70.50	0	0.00	70.40	1	24,453	0.00%
2019/03/08	6	70.73	0	0.00	70.70	6	24,916	0.02%
2019/03/07	32.9	71.96	31	71.65	71.60	1.9	25,765	0.01%
2019/03/06	0.2	72.40	17	72.22	72.50	-16.8	26,193	-0.06%
2019/03/05	2.2	71.59	17	71.90	71.90	-14.8	26,787	-0.06%
2019/03/04	14	71.94	33	71.91	72.20	-19	26,928	-0.07%
2019/02/27	7	72.56	0	0.00	72.70	7	26,754	0.03%
2019/02/26	0	0.00	1	73.60	72.80	-1	26,722	0.00%
2019/02/25	8	73.15	5	73.04	73.40	3	26,937	0.01%
2019/02/22	1	73.30	34	73.40	73.50	-33	27,267	-0.12%
2019/02/21	2.4	73.60	2	73.40	73.80	0.4	27,552	0.00%
2019/02/20	8	72.69	17.6	72.89	73.20	-9.6	27,545	-0.03%
2019/02/19	1.6	71.94	7	71.94	72.00	-5.4	27,169	-0.02%
2019/02/18	1	71.60	6.8	71.26	71.00	-5.8	27,351	-0.02%
2019/02/15	9	70.52	0	0.00	70.30	9	27,533	0.03%
2019/02/14	3	71.80	0.2	71.50	71.40	2.8	27,638	0.01%
2019/02/13	7.2	71.93	7.9	72.34	72.00	-0.7	27,733	0.00%
2019/02/12	3	70.77	26	71.36	72.00	-23	27,694	-0.08%
2019/02/11	29	70.13	8	71.20	69.90	21	27,543	0.08%
2019/01/30	0	0.00	2	70.25	70.00	-2	27,311	-0.01%
2019/01/29	15.6	69.99	9	70.43	69.90	6.6	27,329	0.02%
2019/01/28	1	70.80	0	0.00	70.80	1	27,288	0.00%
2019/01/25	0	0.00	18	70.70	70.70	-18	27,511	-0.07%
2019/01/24	17	69.56	12	69.91	70.00	5	27,455	0.02%
2019/01/23	18	69.94	0	0.00	69.70	18	27,740	0.06%
2019/01/22	10	70.50	0	0.00	70.70	10	27,933	0.04%
2019/01/21	51.8	71.16	14	71.15	71.20	37.8	28,393	0.13%
2019/01/18	1	70.60	0	0.00	70.80	1	29,728	0.00%
2019/01/17	6	70.38	8	70.59	70.40	-2	30,927	-0.01%
2019/01/16	13	69.85	12.6	70.37	70.20	0.4	31,610	0.00%
2019/01/15	0	0.00	19	70.09	70.30	-19	31,959	-0.06%
2019/01/14	5.2	68.85	42	68.81	68.70	-36.8	32,168	-0.11%
2019/01/11	19.4	69.75	10	70.13	69.40	9.4	33,547	0.03%
2019/01/10	5	69.12	0	0.00	69.30	5	33,515	0.01%
2019/01/09	6	69.75	8.1	69.75	69.90	-2.1	33,515	-0.01%
2019/01/08	7	68.57	1	68.80	68.60	6	33,510	0.02%
2019/01/07	22.1	68.86	28	69.06	69.30	-5.9	33,710	-0.02%
2019/01/04	30.4	67.50	7	67.47	67.60	23.4	33,606	0.07%
2019/01/03	34.5	69.02	31	68.61	68.90	3.5	33,646	0.01%
2019/01/02	11	70.05	0	0.00	70.10	11	33,501	0.03%
2018/12/28	0	0.00	20	70.80	70.80	-20	33,856	-0.06%
2018/12/27	18.6	71.64	9	70.86	70.80	9.6	34,100	0.03%
2018/12/26	2	70.50	3	70.73	70.20	-1	34,354	0.00%
2018/12/25	5	70.30	0	0.00	70.70	5	34,538	0.01%
2018/12/24	6.4	71.07	4	71.30	71.40	2.4	35,126	0.01%
2018/12/22	1.1	70.90	10	71.10	70.90	-8.9	35,373	-0.03%
2018/12/21	7	70.66	4	70.80	71.40	3	35,779	0.01%
2018/12/20	25	71.64	18.1	71.79	71.50	6.9	35,804	0.02%
2018/12/19	11.1	70.91	11	71.42	71.80	0.1	35,643	0.00%
2018/12/18	12.2	70.56	2	70.55	70.80	10.2	35,873	0.03%
2018/12/17	3.4	71.36	4.6	71.80	71.10	-1.2	36,093	0.00%
2018/12/14	15	71.81	8.6	71.55	71.50	6.4	36,528	0.02%
2018/12/13	20.2	72.80	28.2	72.63	73.00	-8	36,813	-0.02%
2018/12/12	7	70.60	30	70.72	71.20	-23	37,341	-0.06%
2018/12/11	4	68.45	1	68.90	68.40	3	37,568	0.01%
2018/12/10	11	68.12	2	67.90	67.70	9	37,759	0.02%
2018/12/07	21.6	69.26	0	0.00	69.10	21.6	37,568	0.06%
2018/12/06	54.2	69.63	22	69.92	69.00	32.2	37,365	0.09%
2018/12/05	7	72.09	1	72.30	71.60	6	36,597	0.02%
2018/12/04	10.3	73.38	5	73.72	73.40	5.3	36,922	0.01%
2018/12/03	9	73.73	15.8	73.97	74.00	-6.8	36,977	-0.02%
2018/11/30	2	72.55	9	73.33	71.90	-7	36,598	-0.02%
2018/11/29	28	73.18	3	73.87	72.40	25	35,692	0.07%
2018/11/28	13.4	72.88	57.6	72.33	73.10	-44.2	35,289	-0.13%
2018/11/27	1	70.60	0	0.00	70.70	1	34,839	0.00%
2018/11/26	5	70.80	3	71.20	71.00	2	34,800	0.01%
2018/11/23	16.2	69.99	16	70.01	70.00	0.2	34,663	0.00%
2018/11/22	6.6	69.73	0	0.00	69.50	6.6	34,653	0.02%
2018/11/21	27	69.54	6	69.73	70.60	21	34,466	0.06%
2018/11/20	47.2	71.55	0.7	71.20	71.00	46.5	34,147	0.14%
2018/11/19	13.7	73.44	0	0.00	73.40	13.7	33,901	0.04%
2018/11/16	2	74.05	0	0.00	74.30	2	34,199	0.01%
2018/11/15	20.4	73.17	25	74.13	74.50	-4.6	35,037	-0.01%
2018/11/14	33.6	73.85	433	73.89	73.30	-399.4	34,998	-1.14%	大賣/鉅額交易
2018/11/13	16.8	74.29	630	74.41	74.40	-613.2	34,972	-1.75%	大賣/鉅額交易
2018/11/12	9	76.16	407.8	76.41	76.20	-398.8	34,899	-1.14%	大賣/鉅額交易
2018/11/09	4.2	76.02	505	75.97	76.10	-500.8	35,101	-1.43%	大賣/鉅額交易
2018/11/08	12	77.09	325	77.12	76.60	-313	35,138	-0.89%	大賣/鉅額交易
2018/11/07	11	77.66	419	77.83	77.90	-408	35,022	-1.16%	大賣/鉅額交易
2018/11/06	13.3	77.86	382.4	78.14	77.30	-369.1	35,016	-1.05%	大賣/鉅額交易
2018/11/05	7.1	80.35	8	80.40	80.00	-0.9	35,081	0.00%
2018/11/02	13.1	80.97	24.3	80.28	81.00	-11.3	35,222	-0.03%
2018/11/01	4	79.18	14.8	79.62	79.90	-10.8	35,105	-0.03%
2018/10/31	11	78.67	21.6	78.41	78.80	-10.6	35,267	-0.03%
2018/10/30	2.1	76.26	1,142	75.83	76.40	-1,139.9	35,030	-3.25%	大賣/鉅額交易
2018/10/29	29.9	76.62	624.8	76.43	75.50	-594.9	35,063	-1.70%	大賣/鉅額交易
2018/10/26	24.5	77.72	382.6	77.72	76.20	-358.1	35,074	-1.02%	大賣/鉅額交易
2018/10/17	68.2	68.52	22	70.33	68.10	46.2	34,592	0.13%
2018/10/16	22	70.05	27	70.15	70.40	-5	33,758	-0.01%
2018/10/15	23	70.70	12	70.86	70.50	11	33,489	0.03%
2018/10/12	8	70.20	8	71.21	71.90	0	33,508	0.00%
2018/10/11	36.2	70.41	12	70.18	70.10	24.2	33,512	0.07%
2018/10/09	2	75.60	3	75.70	75.30	-1	32,293	0.00%
2018/10/08	416	75.49	1	76.10	75.50	415	32,342	1.28%	大買/鉅額交易
2018/10/05	8	75.79	1	75.90	75.60	7	32,631	0.02%
2018/10/04	26	76.73	5	76.32	76.20	21	32,542	0.06%
2018/10/03	4	77.68	0	0.00	77.80	4	32,668	0.01%
2018/10/02	30	79.52	3	78.30	78.10	27	32,896	0.08%
2018/10/01	5	79.90	2	80.00	79.90	3	32,641	0.01%
2018/09/28	10	78.79	5	78.96	79.20	5	32,840	0.02%
2018/09/27	8	77.88	42	78.07	78.70	-34	32,499	-0.10%
2018/09/26	3	77.60	34.5	77.14	77.30	-31.5	32,279	-0.10%
2018/09/25	6	75.82	9	76.00	76.10	-3	32,142	-0.01%
2018/09/21	22	75.46	23	75.34	75.80	-1	32,370	0.00%
2018/09/20	15	75.94	7	75.63	75.60	8	32,265	0.02%
2018/09/19	6	76.05	18	76.17	76.40	-12	32,294	-0.04%
2018/09/18	17.4	76.35	1	76.10	75.80	16.4	32,335	0.05%
2018/09/17	0	0.00	22.2	77.84	77.80	-22.2	32,456	-0.07%
2018/09/14	3	77.37	23.1	77.62	77.90	-20.1	32,799	-0.06%
2018/09/13	120	76.04	1	76.00	76.00	119	32,828	0.36%	大買/鉅額交易
2018/09/12	17	77.70	8.3	77.43	77.00	8.7	32,740	0.03%
2018/09/11	7	77.04	20	77.10	77.70	-13	32,803	-0.04%
2018/09/10	178	75.38	12.1	75.25	75.10	165.9	33,096	0.50%	大買/鉅額交易
2018/09/07	156.1	77.80	2	78.20	77.70	154.1	32,715	0.47%	大買/鉅額交易
2018/09/06	33	79.29	1	79.30	79.30	32	32,743	0.10%
2018/09/05	1	80.10	0	0.00	80.10	1	32,558	0.00%
2018/09/04	8	80.19	0	0.00	80.10	8	32,939	0.02%
2018/09/03	11	80.18	16	80.29	80.10	-5	33,317	-0.02%
2018/08/31	21	80.50	0	0.00	80.50	21	34,592	0.06%
2018/08/30	6	81.17	0	0.00	80.90	6	35,372	0.02%
2018/08/29	2	81.20	0	0.00	81.40	2	35,704	0.01%
2018/08/28	3	81.07	21	81.20	81.20	-18	35,877	-0.05%
2018/08/27	8	81.08	3	81.07	81.00	5	36,077	0.01%
2018/08/24	6	80.95	0	0.00	81.10	6	36,106	0.02%
2018/08/23	1	81.10	2	81.60	81.80	-1	37,143	0.00%
2018/08/22	1	81.60	0	0.00	81.70	1	37,444	0.00%
2018/08/21	24	81.09	0	0.00	81.00	24	37,825	0.06%
2018/08/20	4	81.13	4	81.10	81.00	0	38,555	0.00%
2018/08/17	1	81.50	1	81.60	81.10	0	39,047	0.00%
2018/08/16	12	81.45	3	81.60	81.20	9	39,033	0.02%
2018/08/15	18.3	80.60	7	80.63	81.10	11.3	38,932	0.03%
2018/08/14	197	81.36	2	81.85	81.30	195	38,576	0.51%	大買/鉅額交易
2018/08/13	14	84.72	25	84.16	83.80	-11	37,744	-0.03%
2018/08/10	0	0.00	24	85.88	85.90	-24	37,559	-0.06%
2018/08/09	1	85.20	51	85.50	85.20	-50	37,496	-0.13%
2018/08/08	9	84.93	3	84.97	85.00	6	37,984	0.02%
2018/08/07	9	84.82	10.3	85.01	84.40	-1.3	38,653	0.00%
2018/08/06	10	84.80	5	84.76	84.60	5	40,277	0.01%
2018/08/03	2.1	83.56	1	83.80	83.80	1.1	40,685	0.00%
2018/08/02	20	84.13	8	83.75	82.80	12	40,725	0.03%
2018/08/01	2	83.90	26	84.08	84.10	-24	40,747	-0.06%
2018/07/31	1	83.40	0	0.00	83.80	1	40,718	0.00%
2018/07/30	2.2	83.73	20	84.02	84.20	-17.8	40,734	-0.04%
2018/07/27	0	0.00	1	83.10	83.20	-1	40,533	0.00%
2018/07/26	3	82.47	742	82.64	83.50	-739	40,985	-1.80%	大賣/鉅額交易
2018/07/25	19	82.81	3	83.00	82.70	16	41,156	0.04%
2018/07/24	7	85.57	30.2	85.53	85.20	-23.2	41,023	-0.06%
2018/07/23	12	85.44	29	85.38	85.50	-17	40,405	-0.04%
2018/07/20	2	85.00	7	85.09	85.30	-5	40,448	-0.01%
2018/07/19	2	84.60	57	84.95	85.20	-55	40,634	-0.14%
2018/07/18	10	83.90	22	84.24	84.10	-12	41,177	-0.03%
2018/07/17	0	0.00	1	83.00	82.90	-1	41,148	0.00%
2018/07/16	2	82.90	64	82.92	82.80	-62	41,273	-0.15%
2018/07/13	802	82.20	14	82.53	82.90	788	42,018	1.88%	大買/鉅額交易
2018/07/12	14	81.06	11	81.60	81.20	3	42,639	0.01%
2018/07/11	11	81.31	26	81.62	81.60	-15	42,885	-0.03%
2018/07/10	11	80.75	0	0.00	80.50	11	42,680	0.03%
2018/07/09	10	81.10	10.1	81.41	80.80	-0.1	42,584	0.00%
2018/07/06	21	80.70	3	80.57	80.50	18	42,830	0.04%
2018/07/05	11	81.65	13	81.13	81.20	-2	42,840	0.00%
2018/07/04	0	0.00	14	81.31	81.60	-14	43,143	-0.03%
2018/07/03	8	80.55	4	80.83	80.70	4	43,802	0.01%
2018/07/02	19	81.92	1	81.50	81.00	18	44,386	0.04%
2018/06/29	3	81.43	19	82.52	83.20	-16	44,722	-0.04%
2018/06/28	7.1	80.45	1	80.90	80.50	6.1	46,328	0.01%
2018/06/27	10	81.04	11	81.25	80.90	-1	46,430	0.00%
2018/06/26	449	80.74	4	81.03	81.00	445	46,386	0.96%	大買/鉅額交易
2018/06/25	8.1	81.90	12	81.52	81.50	-3.9	46,072	-0.01%
2018/06/22	26.4	82.18	3	82.13	82.30	23.4	45,973	0.05%
2018/06/21	24	82.98	1	83.00	82.70	23	45,954	0.05%
2018/06/20	16	82.58	11	82.87	83.00	5	46,402	0.01%
2018/06/19	42	83.36	1	83.10	83.00	41	46,024	0.09%
2018/06/15	20.1	84.82	1	85.00	85.00	19.1	45,391	0.04%
2018/06/14	46	86.33	51	86.24	85.50	-5	44,934	-0.01%
2018/06/13	7	87.56	5	87.76	87.80	2	44,377	0.00%
2018/06/12	9	87.56	4	87.80	87.70	5	45,087	0.01%
2018/06/11	70	87.58	17	87.68	87.40	53	45,024	0.12%
2018/06/08	48	89.28	18	89.92	88.30	30	45,184	0.07%
2018/06/07	14	89.90	55	90.05	91.20	-41	44,916	-0.09%
2018/06/06	2	88.55	39	88.68	89.10	-37	44,888	-0.08%
2018/06/05	2	87.75	17	87.88	88.10	-15	45,553	-0.03%
2018/06/04	12	87.60	10	87.81	87.80	2	45,573	0.00%
2018/06/01	0	0.00	9	86.73	86.60	-9	45,724	-0.02%
2018/05/31	47	86.94	2	87.35	85.70	45	45,907	0.10%
2018/05/30	8	86.60	26	87.40	87.40	-18	45,020	-0.04%
2018/05/29	10	88.09	11	88.29	87.60	-1	44,829	0.00%
2018/05/28	16	88.82	70	88.54	88.80	-54	44,821	-0.12%
2018/05/25	17.2	86.18	45	85.68	86.50	-27.8	44,419	-0.06%
2018/05/24	2	83.80	2	84.15	84.10	0	44,188	0.00%
2018/05/23	1	83.60	10	84.02	83.60	-9	44,702	-0.02%
2018/05/22	19	84.42	4.2	84.39	84.00	14.8	45,124	0.03%
2018/05/21	4	84.60	10	85.30	85.00	-6	45,700	-0.01%
2018/05/18	4.2	84.20	6	84.23	83.90	-1.8	46,339	0.00%
2018/05/17	6	85.30	5	85.02	84.20	1	47,022	0.00%
2018/05/16	52	84.89	16	85.39	84.60	36	47,215	0.08%
2018/05/15	35	87.25	26.1	86.94	86.00	8.9	47,488	0.02%
2018/05/14	39	88.55	81.3	88.99	89.00	-42.3	48,662	-0.09%
2018/05/11	4	84.05	17	84.45	85.00	-13	47,388	-0.03%
2018/05/10	4	82.48	0	0.00	82.90	4	47,391	0.01%
2018/05/09	1	82.20	1	82.90	81.80	0	47,644	0.00%
2018/05/08	1	82.20	15	82.37	82.60	-14	48,053	-0.03%
2018/05/07	7	81.07	25	81.53	81.60	-18	48,209	-0.04%
2018/05/04	2.3	80.53	11	80.56	80.40	-8.7	48,519	-0.02%
2018/05/03	16	80.36	2	80.55	80.10	14	48,855	0.03%
2018/05/02	19	82.25	11	83.26	81.80	8	48,950	0.02%
2018/04/30	6	82.28	41.8	82.37	82.90	-35.8	49,029	-0.07%
2018/04/27	7	81.13	3	81.50	81.50	4	49,363	0.01%
2018/04/26	9	80.84	10	81.34	80.60	-1	49,915	0.00%
2018/04/25	31.7	80.17	18	80.13	80.40	13.7	50,957	0.03%
2018/04/24	375.5	81.14	36	80.95	80.60	339.5	51,057	0.66%	大買/鉅額交易
2018/04/23	14	83.12	13	83.12	83.00	1	50,484	0.00%
2018/04/20	7	84.06	5.4	84.05	84.00	1.6	50,371	0.00%
2018/04/19	1,003	83.87	34	83.99	85.00	969	50,547	1.92%	大買/鉅額交易
2018/04/18	751.2	85.35	5	85.14	84.80	746.2	50,204	1.49%	大買/鉅額交易
2018/04/17	627	86.82	0	0.00	86.50	627	50,087	1.25%	大買/鉅額交易
2018/04/16	7.8	87.51	2	87.55	87.60	5.8	50,333	0.01%
2018/04/13	4	87.13	26	87.15	87.00	-22	50,506	-0.04%
2018/04/12	772	87.01	5	87.50	86.80	767	50,851	1.51%	大買/鉅額交易
2018/04/11	2	88.40	7.3	87.83	87.30	-5.3	51,181	-0.01%
2018/04/10	288	87.12	0	0.00	87.00	288	51,411	0.56%	大買/鉅額交易
2018/04/09	334	86.76	5	87.02	87.40	329	51,757	0.64%	大買/鉅額交易
2018/04/03	824	87.18	29	87.03	87.20	795	51,281	1.55%	大買/鉅額交易
2018/04/02	903.4	88.29	21	88.62	88.10	882.4	50,921	1.73%	大買/鉅額交易
2018/03/31	168	88.90	26	88.86	88.50	142	50,680	0.28%	大買/鉅額交易
2018/03/30	14	91.10	47	91.61	91.40	-33	48,765	-0.07%
2018/03/29	74	89.94	3	90.43	90.00	71	48,632	0.15%
2018/03/28	15	90.51	0	0.00	90.10	15	48,333	0.03%
2018/03/27	6	91.07	20	91.35	91.20	-14	48,237	-0.03%
2018/03/26	184	89.83	0	0.00	90.20	184	48,082	0.38%	大買/鉅額交易
2018/03/23	140	90.56	19	90.80	90.40	121	48,202	0.25%	大買/鉅額交易
2018/03/22	12	92.86	22	93.07	92.80	-10	48,376	-0.02%
2018/03/21	7.7	92.51	0	0.00	92.40	7.7	48,263	0.02%
2018/03/20	27	92.56	1.1	92.90	92.60	25.9	48,615	0.05%
2018/03/19	9	92.62	0	0.00	92.90	9	48,662	0.02%
2018/03/16	28	93.16	21.3	93.87	92.80	6.7	48,767	0.01%
2018/03/15	10	92.71	15	93.39	93.40	-5	48,424	-0.01%
2018/03/14	37	93.71	19	93.32	93.30	18	48,939	0.04%
2018/03/13	20.1	95.77	38	95.78	95.20	-17.9	48,868	-0.04%
2018/03/12	22.1	93.49	2,943	94.01	94.30	-2,920.9	48,136	-6.07%	大賣/鉅額交易
2018/03/09	21	91.16	65	91.62	91.90	-44	48,311	-0.09%
2018/03/08	11	89.18	16	89.55	89.40	-5	48,434	-0.01%
2018/03/07	14	89.13	21	89.50	88.50	-7	48,600	-0.01%
2018/03/06	2	88.35	32.3	88.33	88.20	-30.3	49,225	-0.06%
2018/03/05	24	87.49	2	87.90	87.00	22	49,994	0.04%
2018/03/02	8	87.31	0	0.00	87.80	8	49,680	0.02%
2018/03/01	1	88.00	20	87.80	87.90	-19	49,850	-0.04%
2018/02/27	33	88.86	30	89.20	88.10	3	49,752	0.01%
2018/02/26	6	89.23	9	89.57	88.80	-3	49,448	-0.01%
2018/02/23	7	89.10	12	88.82	88.90	-5	49,325	-0.01%
2018/02/22	15	87.81	2	87.80	87.90	13	49,530	0.03%
2018/02/21	17	88.43	18	88.81	88.20	-1	49,335	0.00%
2018/02/12	50.4	87.75	4	87.85	87.60	46.4	48,915	0.09%
2018/02/09	1,042.2	86.68	13	86.69	87.50	1,029.2	48,743	2.11%	大買/鉅額交易
2018/02/08	314	89.01	0	0.00	89.00	314	48,453	0.65%	大買/鉅額交易
2018/02/07	38	90.42	23	91.08	90.00	15	49,905	0.03%
2018/02/06	371.9	89.81	61	89.55	89.20	310.9	49,153	0.63%	大買/鉅額交易
2018/02/05	134	92.86	1	93.20	92.80	133	47,142	0.28%	大買/鉅額交易
2018/02/02	12	94.56	27	94.82	95.20	-15	47,140	-0.03%
2018/02/01	21	93.65	143	93.50	93.50	-122	47,024	-0.26%	大賣/鉅額交易
2018/01/31	152	92.33	19.1	92.87	92.20	132.9	46,756	0.28%	大買/鉅額交易
2018/01/30	26	93.98	15	94.55	93.60	11	46,299	0.02%
2018/01/29	49	95.05	57	94.79	94.70	-8	46,043	-0.02%
2018/01/26	9	95.49	6.1	95.86	95.40	3	45,847	0.01%
2018/01/25	20	95.35	28	96.01	95.40	-8	45,486	-0.02%
2018/01/24	11	95.96	54	96.02	95.90	-43	44,848	-0.10%
2018/01/23	21	95.77	75.1	96.14	96.90	-54.1	44,696	-0.12%
2018/01/22	25.4	96.49	78	96.97	96.60	-52.6	44,513	-0.12%
2018/01/19	28	95.58	52	96.18	96.90	-24	43,848	-0.05%
2018/01/18	17	94.05	40	94.37	93.80	-23	42,486	-0.05%
2018/01/17	34	92.99	8	93.11	93.40	26	42,043	0.06%
2018/01/16	42	93.30	7	93.47	93.40	35	41,887	0.08%
2018/01/15	18	93.07	27	93.10	93.30	-9	41,766	-0.02%
2018/01/12	208	91.75	9	92.30	91.80	199	41,540	0.48%	大買/鉅額交易
2018/01/11	352	91.20	12	91.99	91.40	340	41,459	0.82%	大買/鉅額交易
2018/01/10	62	91.16	2	90.80	90.80	60	40,939	0.15%
2018/01/09	60	91.83	0	0.00	91.80	60	40,640	0.15%
2018/01/08	244	91.82	0	0.00	91.80	244	40,616	0.60%	大買/鉅額交易
2018/01/05	122	91.90	3	92.03	93.00	119	40,275	0.30%	大買/鉅額交易
2018/01/04	67	92.91	4	92.80	92.60	63	39,996	0.16%
2018/01/03	50	94.34	11	94.09	94.00	39	39,819	0.10%
2018/01/02	8	95.16	13	94.98	95.00	-5	39,215	-0.01%