鴻海 (2317)-國票-中正券商分點個股進出

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
170.5
漲跌
▲1.0
漲幅
+0.59%
成交量
113,853張
產業
上市其他電子類股
5930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－國票-中正券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國票-中正券商分點個股進出
國票-中正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
2024/05/09	15	171.73	52.1	173.63	170.50	-37.1	114,664	-0.03%
2024/05/08	29	169.50	6.1	169.36	169.50	22.9	113,075	0.02%
2024/05/07	715.1	169.56	15.2	169.60	169.50	699.9	112,117	0.62%	大買/鉅額交易
2024/05/06	10.8	164.89	43.7	164.99	167.50	-32.9	110,314	-0.03%
2024/05/03	9.1	157.37	10	157.25	156.00	-0.9	107,787	0.00%
2024/05/02	4	153.88	3	153.67	154.00	1	107,073	0.00%
2024/04/30	5.3	157.08	4	159.75	156.00	1.3	106,176	0.00%
2024/04/29	2.2	157.68	16.3	158.56	158.50	-14.1	105,289	-0.01%
2024/04/26	1	155.50	12	156.17	155.00	-11	104,036	-0.01%
2024/04/25	26	152.75	12	151.88	151.50	14	102,659	0.01%
2024/04/24	16	151.22	23.3	153.37	156.00	-7.3	101,157	-0.01%
2024/04/23	11.2	144.72	8	144.50	144.00	3.2	98,752	0.00%
2024/04/22	7	143.50	12	143.00	143.00	-5	98,059	-0.01%
2024/04/19	34.8	142.90	26	142.44	143.00	8.8	97,247	0.01%
2024/04/18	107	145.33	118	146.46	148.00	-11	95,526	-0.01%	大買/大賣/
2024/04/17	12.2	145.33	1.1	143.50	146.50	11.1	94,851	0.01%
2024/04/16	29.4	140.29	51.1	140.43	141.00	-21.7	93,480	-0.02%
2024/04/15	25.2	147.10	14.5	146.37	146.00	10.7	90,976	0.01%
2024/04/12	7	150.43	14.5	151.31	150.50	-7.5	89,690	-0.01%
2024/04/11	34.4	151.31	12.1	150.88	150.00	22.3	87,961	0.03%
2024/04/10	10.1	155.90	8.2	156.83	154.50	1.9	85,355	0.00%
2024/04/09	19	158.61	11	159.05	158.00	8	84,044	0.01%
2024/04/08	2.1	159.19	8	158.12	158.00	-5.9	82,682	-0.01%
2024/04/03	18	156.89	11.1	157.28	159.00	6.9	81,311	0.01%
2024/04/02	20	157.00	61.8	154.79	159.00	-41.8	79,344	-0.05%
2024/04/01	24	151.67	45	152.56	150.50	-21	76,692	-0.03%
2024/03/29	49.4	152.60	6	152.75	150.00	43.4	75,560	0.06%
2024/03/28	24	153.46	41.9	154.16	155.50	-17.9	73,210	-0.02%
2024/03/27	8	146.00	25.1	147.52	148.50	-17.1	70,339	-0.02%
2024/03/26	10.1	144.85	17.2	143.11	142.00	-7.1	68,483	-0.01%
2024/03/25	9.1	145.94	19.1	146.57	145.50	-10	66,381	-0.02%
2024/03/22	24.1	146.36	114.3	145.89	145.50	-90.2	64,505	-0.14%	大賣/
2024/03/21	14	143.00	28.5	141.91	142.50	-14.5	61,032	-0.02%
2024/03/20	28	137.38	23.9	139.12	138.00	4.1	58,649	0.01%
2024/03/19	31.1	133.13	47.1	134.88	136.00	-16.1	55,781	-0.03%
2024/03/18	20.2	133.12	27.7	133.96	136.00	-7.5	53,182	-0.01%
2024/03/15	23.2	130.19	74.7	131.23	132.00	-51.5	49,532	-0.10%
2024/03/14	1	119.50	11	120.63	121.00	-10	43,236	-0.02%
2024/03/13	37.3	120.99	80.6	121.07	120.50	-43.3	40,314	-0.11%
2024/03/12	66.2	115.55	96	115.52	119.00	-29.8	34,910	-0.09%
2024/03/11	33	108.32	21.5	108.94	109.50	11.5	29,389	0.04%
2024/03/08	8	105.63	121.4	106.21	105.00	-113.4	27,431	-0.41%	大賣/鉅額交易
2024/03/07	10	108.00	8.6	107.56	107.50	1.4	26,533	0.01%
2024/03/06	3.4	106.49	3.3	106.02	106.50	0.1	26,183	0.00%
2024/03/05	25	107.10	14.1	107.50	106.50	11	26,190	0.04%
2024/03/04	26.1	105.32	60.4	105.78	106.50	-34.2	25,463	-0.13%
2024/03/01	0.3	103.00	0	0.00	102.00	0.3	24,125	0.00%
2024/02/29	1	103.01	8	103.00	103.00	-7	24,041	-0.03%
2024/02/27	0	0.00	1	103.50	103.50	-1	23,750	0.00%
2024/02/26	0	103.00	0	0.00	103.50	0	23,649	0.00%
2024/02/23	1	103.00	10	103.00	103.00	-9	23,790	-0.04%
2024/02/22	1.1	103.02	14	103.50	103.50	-13	24,119	-0.05%
2024/02/20	1.1	103.95	11.1	103.86	103.50	-10	24,762	-0.04%
2024/02/19	0.2	102.24	14	102.11	103.00	-13.8	24,617	-0.06%
2024/02/16	4	101.37	0	0.00	101.50	4	25,053	0.02%
2024/02/15	0	101.50	2	101.50	101.00	-2	25,287	-0.01%
2024/02/05	0	101.50	2	101.50	101.50	-2	25,125	-0.01%
2024/02/02	1	102.00	0	0.00	102.00	1	25,105	0.00%
2024/02/01	0	102.50	0	0.00	103.00	0	25,344	0.00%
2024/01/31	0	0.00	2.7	101.87	102.50	-2.7	25,428	-0.01%
2024/01/30	0	0.00	1	102.00	102.00	-1	25,581	0.00%
2024/01/29	0	0.00	13	102.50	102.50	-13	25,927	-0.05%
2024/01/26	0	0.00	3	102.67	102.50	-3	26,364	-0.01%
2024/01/25	0	101.50	16	101.91	102.00	-16	26,353	-0.06%
2024/01/24	0	101.00	8	101.00	100.50	-8	26,387	-0.03%
2024/01/23	0	0.00	5	101.00	101.00	-5	27,103	-0.02%
2024/01/22	1	100.00	0	0.00	99.90	1	29,035	0.00%
2024/01/19	0	100.00	0	0.00	100.50	0	29,204	0.00%
2024/01/18	2	99.15	0	0.00	99.90	2	29,563	0.01%
2024/01/17	5.4	98.94	0	0.00	98.60	5.4	29,936	0.02%
2024/01/16	3.1	99.71	0	0.00	100.00	3.1	30,976	0.01%
2024/01/15	4	100.13	10	100.50	100.00	-6	31,922	-0.02%
2024/01/12	11	100.50	0	0.00	100.50	11	32,081	0.03%
2024/01/11	14	100.04	0	0.00	100.50	14	32,209	0.04%
2024/01/10	3	100.33	0	101.00	100.00	3	32,083	0.01%
2024/01/09	4.1	101.26	0.5	101.00	101.00	3.5	31,963	0.01%
2024/01/08	6	102.58	8	102.63	101.50	-2	31,828	-0.01%
2024/01/05	1	104.50	0	0.00	104.00	1	31,693	0.00%
2024/01/04	1	104.50	1	104.50	104.00	0	31,937	0.00%
2024/01/03	0.5	104.50	1	104.00	104.50	-0.5	32,154	0.00%
2024/01/02	1	104.50	1	105.00	105.00	0	32,305	0.00%
2023/12/29	0	0.00	34	104.04	104.50	-34	32,250	-0.11%
2023/12/28	0	0.00	6	104.00	104.00	-6	32,274	-0.02%
2023/12/21	5	103.00	3	103.33	103.50	2	32,468	0.01%
2023/12/20	0	0.00	6	103.58	104.50	-6	32,160	-0.02%
2023/12/18	0	0.00	1	102.00	102.00	-1	31,329	0.00%
2023/12/15	4	101.25	3	101.50	101.50	1	31,177	0.00%
2023/12/14	2	102.00	2	102.00	102.00	0	30,726	0.00%
2023/12/13	0.1	101.00	1	101.00	101.00	-0.9	30,500	0.00%
2023/12/12	0	0.00	1	101.00	101.00	-1	30,839	0.00%
2023/12/11	3	100.67	0	0.00	101.00	3	30,769	0.01%
2023/12/08	1	101.50	2	101.25	101.50	-1	30,658	0.00%
2023/12/07	0	101.00	7	100.93	101.00	-7	30,887	-0.02%
2023/12/06	11	101.50	0	0.00	101.00	11	30,950	0.04%
2023/12/05	2.1	100.76	1	100.50	101.00	1.1	30,895	0.00%
2023/12/04	3	101.00	59	101.00	101.00	-56	30,773	-0.18%
2023/12/01	4.1	100.77	0	0.00	100.50	4.1	30,811	0.01%
2023/11/30	2.1	101.50	30	101.50	101.50	-27.9	30,592	-0.09%
2023/11/29	1.1	102.50	2	102.00	102.00	-0.9	30,267	0.00%
2023/11/28	89	102.50	2.3	102.50	102.50	86.7	29,970	0.29%
2023/11/27	11	101.86	0	0.00	101.50	11	30,482	0.04%
2023/11/24	0.1	101.50	1	101.50	101.50	-1	30,442	0.00%
2023/11/22	1	102.50	3.1	103.47	102.00	-2.1	31,063	-0.01%
2023/11/21	0	101.50	5	102.49	102.50	-5	30,942	-0.02%
2023/11/20	2	101.00	0.3	101.50	101.00	1.7	31,170	0.01%
2023/11/17	0.2	102.50	25	102.34	102.50	-24.8	30,949	-0.08%
2023/11/16	1	101.00	10.7	101.28	101.00	-9.7	30,387	-0.03%
2023/11/15	15.4	100.26	2	100.50	100.50	13.4	30,054	0.04%
2023/11/14	0	100.50	21	100.24	100.00	-21	29,488	-0.07%
2023/11/13	2	97.95	3.1	98.09	97.70	-1.1	29,120	0.00%
2023/11/10	3.7	97.23	0	97.70	97.20	3.7	29,544	0.01%
2023/11/09	2	98.00	8	97.95	97.90	-6	30,337	-0.02%
2023/11/08	1	96.80	2.1	97.05	97.00	-1	30,321	0.00%
2023/11/07	1.1	95.52	3	95.77	96.10	-1.9	30,373	-0.01%
2023/11/06	6	97.08	20.3	96.49	96.40	-14.3	30,281	-0.05%
2023/11/03	5.3	95.58	2.8	95.57	95.80	2.5	29,982	0.01%
2023/11/02	1	96.51	3	97.17	97.00	-2	29,758	-0.01%
2023/11/01	15	95.99	12	95.90	95.60	3	30,097	0.01%
2023/10/31	7.5	96.23	17.2	96.15	96.50	-9.7	30,309	-0.03%
2023/10/30	47	95.55	52	94.56	94.50	-5	29,933	-0.02%
2023/10/27	47	98.31	0.1	98.60	98.20	46.9	28,083	0.17%
2023/10/26	2.2	98.23	0	0.00	98.50	2.2	28,036	0.01%
2023/10/25	17.1	99.17	22	98.70	99.00	-4.9	27,773	-0.02%
2023/10/24	105.9	98.49	71.9	98.74	98.30	34	27,620	0.12%	大買/
2023/10/23	64.6	100.67	1	101.00	100.50	63.6	26,288	0.24%
2023/10/20	0	103.50	1.2	104.50	103.50	-1.1	25,919	0.00%
2023/10/19	185.1	104.42	164	103.70	103.50	21.1	25,714	0.08%	大買/大賣/
2023/10/18	35	105.64	1	105.50	105.50	34	25,514	0.13%
2023/10/17	1	106.50	1	106.51	106.50	0	25,614	0.00%
2023/10/16	3	107.00	3.9	107.00	107.00	-0.9	26,265	0.00%
2023/10/13	0	106.50	3	107.33	107.50	-3	26,851	-0.01%
2023/10/12	1	107.00	34	106.81	107.00	-33	27,096	-0.12%
2023/10/11	0	0.00	3	106.00	106.00	-3	27,348	-0.01%
2023/10/06	1	105.50	5	105.20	105.50	-4	27,369	-0.01%
2023/10/05	0	103.75	0	0.00	103.50	0	27,528	0.00%
2023/10/04	5.3	102.90	0	0.00	103.00	5.3	27,645	0.02%
2023/10/03	1.1	104.00	11	104.00	104.00	-9.9	27,599	-0.04%
2023/10/02	1.3	104.89	2	105.00	104.50	-0.7	27,816	0.00%
2023/09/28	11.1	103.69	1	104.00	104.00	10.1	28,735	0.04%
2023/09/27	3	103.84	0	0.00	104.00	3	29,226	0.01%
2023/09/26	13.1	104.16	17	104.00	104.00	-3.9	30,286	-0.01%
2023/09/25	1	105.00	0	0.00	105.50	1	31,242	0.00%
2023/09/22	1.2	105.08	1	105.50	105.00	0.2	31,773	0.00%
2023/09/21	14	105.14	6	105.00	105.00	8	32,181	0.02%
2023/09/19	0	0.00	1.9	107.26	106.50	-1.9	33,360	-0.01%
2023/09/18	1	106.50	12	106.50	106.50	-11	34,796	-0.03%
2023/09/15	4	106.13	0	0.00	106.00	4	35,058	0.01%
2023/09/14	2	106.50	0.5	106.50	106.50	1.5	34,962	0.00%
2023/09/13	0	106.00	2	106.50	106.00	-2	35,116	-0.01%
2023/09/12	0	0.00	16	106.34	107.50	-16	35,594	-0.05%
2023/09/11	1	105.01	1	105.50	105.00	0	35,679	0.00%
2023/09/08	6	105.42	14.4	105.52	106.00	-8.4	35,975	-0.02%
2023/09/07	7.7	105.87	11	106.00	105.50	-3.3	36,936	-0.01%
2023/09/06	1	106.00	0	0.00	106.00	1	38,325	0.00%
2023/09/05	0	107.00	0	0.00	107.00	0	38,319	0.00%
2023/09/04	0	106.50	0	0.00	106.50	0	38,384	0.00%
2023/09/01	0	107.00	1	107.50	107.50	-1	38,403	0.00%
2023/08/31	0	0.00	1	107.00	106.50	-1	38,772	0.00%
2023/08/30	2.1	106.00	1	106.50	106.00	1.1	38,234	0.00%
2023/08/29	41	105.51	42.1	107.90	106.00	-1	38,783	0.00%
2023/08/28	2	109.00	3	108.17	108.00	-1	38,485	0.00%
2023/08/25	1.1	108.05	0	0.00	108.00	1.1	39,185	0.00%
2023/08/24	2	109.50	34.1	109.22	109.50	-32.1	40,302	-0.08%
2023/08/23	0	106.92	0	0.00	106.50	0	40,756	0.00%
2023/08/22	20	107.00	0	0.00	106.50	20	41,061	0.05%
2023/08/21	0	106.00	0	0.00	106.00	0	41,271	0.00%
2023/08/18	2	106.50	0	0.00	106.00	2	41,354	0.00%
2023/08/17	1	106.50	10	107.00	106.50	-9	41,432	-0.02%
2023/08/16	9.4	105.67	40	105.63	105.50	-30.6	41,323	-0.07%
2023/08/15	16.6	107.40	3.2	108.31	107.00	13.4	41,146	0.03%
2023/08/14	2	109.50	1	109.50	110.00	1	40,542	0.00%
2023/08/11	8.2	108.63	2	108.75	108.50	6.2	40,690	0.02%
2023/08/10	0	0.00	1	110.00	110.00	-1	41,012	0.00%
2023/08/09	2.1	110.50	2	111.00	110.50	0.1	41,109	0.00%
2023/08/08	0	110.50	13	110.50	110.50	-13	41,947	-0.03%
2023/08/07	5.2	110.40	1.4	111.64	109.50	3.8	41,823	0.01%
2023/08/04	0	109.50	8.2	110.24	111.00	-8.2	41,358	-0.02%
2023/08/02	9.4	108.46	17.3	108.60	108.00	-7.8	41,384	-0.02%
2023/08/01	1	110.00	0	0.00	110.50	1	40,993	0.00%
2023/07/31	3	108.83	7	109.79	108.50	-4	40,803	-0.01%
2023/07/28	0.2	110.45	0	0.00	109.50	0.2	40,510	0.00%
2023/07/27	6.1	111.15	2	110.50	110.50	4.1	40,589	0.01%
2023/07/26	0	111.50	1.1	111.98	111.50	-1	40,899	0.00%
2023/07/25	0	0.00	4.6	110.80	112.00	-4.6	40,721	-0.01%
2023/07/24	0	0.00	5	108.50	108.00	-5	39,989	-0.01%
2023/07/21	0	0.00	2.2	107.73	107.50	-2.2	40,226	-0.01%
2023/07/20	6.2	108.18	1	108.00	108.00	5.2	40,260	0.01%
2023/07/19	14.2	111.20	0	0.00	108.50	14.2	40,018	0.04%
2023/07/18	2	112.00	20.4	112.29	112.00	-18.4	39,654	-0.05%
2023/07/17	1	110.00	2	110.00	110.50	-1	39,110	0.00%
2023/07/14	0	0.00	7	108.86	109.50	-7	38,735	-0.02%
2023/07/13	11.1	108.27	3.2	108.50	107.00	7.9	38,284	0.02%
2023/07/12	0.2	107.00	3	106.83	107.50	-2.8	38,042	-0.01%
2023/07/11	1.5	105.00	1.2	105.00	105.00	0.3	37,842	0.00%
2023/07/10	1.6	104.73	1	105.50	104.50	0.6	37,828	0.00%
2023/07/07	0.3	105.43	2.5	105.40	105.50	-2.2	37,756	-0.01%
2023/07/06	11.6	105.96	14	105.82	105.50	-2.4	37,732	-0.01%
2023/07/05	17.2	108.22	1	108.00	108.50	16.2	36,789	0.04%
2023/07/04	47.1	111.32	4	111.38	110.00	43.1	36,139	0.12%
2023/07/03	18.4	114.48	6	114.67	115.00	12.4	35,462	0.03%
2023/06/30	3	112.17	14	112.36	113.00	-11	34,309	-0.03%
2023/06/29	3.1	113.69	4.4	114.12	113.00	-1.3	33,829	0.00%
2023/06/28	1.1	115.00	28	115.02	115.00	-26.9	33,522	-0.08%
2023/06/27	13	115.11	12	115.08	114.00	1	33,179	0.00%
2023/06/26	2.4	115.57	23.1	114.61	115.50	-20.8	32,601	-0.06%
2023/06/21	2	112.50	31	112.98	113.00	-29	32,082	-0.09%
2023/06/19	1	111.50	1	112.00	112.50	0	31,892	0.00%
2023/06/16	0.1	112.00	2	112.25	111.00	-2	31,825	-0.01%
2023/06/15	4	111.75	2	111.75	111.50	2	31,398	0.01%
2023/06/14	40	112.99	4.1	112.61	112.50	35.9	31,855	0.11%
2023/06/13	1	111.50	28.4	112.44	112.50	-27.4	31,723	-0.09%
2023/06/12	0.6	110.50	77.1	109.77	110.50	-76.5	30,901	-0.25%
2023/06/09	0	0.00	0.1	107.50	108.00	-0.1	29,760	0.00%
2023/06/08	2	107.25	0	0.00	107.00	2	29,876	0.01%
2023/06/07	1	107.00	2.3	107.50	108.00	-1.3	30,051	0.00%
2023/06/06	3	106.50	0	107.00	107.00	3	30,703	0.01%
2023/06/05	0	0.00	2	107.50	107.50	-2	30,622	-0.01%
2023/06/02	5	108.20	6.3	108.42	108.00	-1.3	31,419	0.00%
2023/06/01	0	0.00	14.2	107.50	108.00	-14.2	31,156	-0.05%
2023/05/31	2	107.49	6	106.50	106.50	-4	30,871	-0.01%
2023/05/30	19.1	107.45	33.8	107.26	107.00	-14.8	30,356	-0.05%
2023/05/29	2	104.00	18	104.92	105.50	-16	29,635	-0.05%
2023/05/26	5.1	102.21	0	0.00	102.50	5.1	29,233	0.02%
2023/05/25	2	102.50	4	102.75	102.50	-2	28,999	-0.01%
2023/05/24	1	103.00	1	102.50	103.00	0	28,936	0.00%
2023/05/23	4	102.50	2	102.75	102.50	2	28,904	0.01%
2023/05/19	2.1	102.74	0.1	103.00	103.00	2	29,083	0.01%
2023/05/18	0	0.00	1	103.00	103.00	-1	29,193	0.00%
2023/05/17	1	102.00	7	102.50	102.50	-6	29,333	-0.02%
2023/05/16	3.1	102.18	0	0.00	102.00	3.1	28,993	0.01%
2023/05/15	4	102.00	0	0.00	102.00	4	28,601	0.01%
2023/05/12	2	105.00	0	0.00	102.50	2	28,557	0.01%
2023/05/11	2	105.00	0	0.00	105.00	2	27,867	0.01%
2023/05/10	0	0.00	4	106.13	106.50	-4	27,910	-0.01%
2023/05/09	1.1	105.91	14	105.79	106.50	-12.9	28,140	-0.05%
2023/05/08	1	105.00	0.3	105.50	105.00	0.7	28,301	0.00%
2023/05/05	5	105.00	0	0.00	105.00	5	28,849	0.02%
2023/05/04	1	105.00	34	105.00	105.00	-33	29,465	-0.11%
2023/05/03	0	0.00	1.1	105.95	105.50	-1.1	29,917	0.00%
2023/05/02	2	105.00	6	105.75	106.00	-4	30,781	-0.01%
2023/04/28	2	104.00	13	104.38	104.50	-11	31,312	-0.04%
2023/04/26	1	103.50	2	104.25	103.50	-1	31,624	0.00%
2023/04/25	6	103.42	0.3	103.50	103.00	5.7	31,354	0.02%
2023/04/24	1	103.50	10.9	103.99	103.50	-9.9	31,215	-0.03%
2023/04/21	0	0.00	14	104.93	104.00	-14	31,240	-0.04%
2023/04/19	2	103.50	0	0.00	104.00	2	31,244	0.01%
2023/04/18	2	104.00	4	103.50	104.50	-2	31,266	-0.01%
2023/04/17	2	104.00	2	104.00	104.00	0	31,594	0.00%
2023/04/14	1	104.50	3	104.00	104.50	-2	32,030	-0.01%
2023/04/13	0	0.00	1.1	103.02	103.00	-1.1	32,380	0.00%
2023/04/12	2.7	103.00	1	103.00	102.50	1.7	32,302	0.01%
2023/04/11	3	103.00	0	0.00	103.50	3	32,585	0.01%
2023/04/10	2	103.00	0	0.00	103.00	2	32,478	0.01%
2023/04/06	5	103.50	8	104.94	103.50	-3	32,371	-0.01%
2023/03/31	0	0.00	1.2	104.07	104.00	-1.2	31,976	0.00%
2023/03/30	2	104.00	1	104.50	104.50	1	32,025	0.00%
2023/03/29	0	0.00	7	103.00	103.50	-7	32,165	-0.02%
2023/03/28	2	103.00	1.1	103.50	103.00	0.9	32,556	0.00%
2023/03/27	4.1	103.89	0.1	105.00	103.50	4	32,645	0.01%
2023/03/24	0.1	105.00	9.2	104.99	105.50	-9.1	33,306	-0.03%
2023/03/23	0.2	103.50	3	103.67	103.50	-2.9	32,568	-0.01%
2023/03/22	0	0.00	10	104.00	103.50	-10	32,454	-0.03%
2023/03/21	0	0.00	1	103.50	103.50	-1	32,672	0.00%
2023/03/20	3	102.67	0	0.00	102.50	3	32,644	0.01%
2023/03/17	1	103.50	6	103.83	103.50	-5	32,828	-0.02%
2023/03/16	3	102.67	0	0.00	102.00	3	32,303	0.01%
2023/03/14	1	102.00	0	0.00	102.00	1	33,160	0.00%
2023/03/13	0.1	102.00	8	102.00	103.00	-7.9	33,434	-0.02%
2023/03/10	6	101.83	0	0.00	102.00	6	34,333	0.02%
2023/03/09	5.1	102.89	0	0.00	102.50	5.1	34,973	0.01%
2023/03/08	3	104.50	3	104.17	104.00	0	35,167	0.00%
2023/03/07	30.4	105.50	22	105.27	105.00	8.4	35,211	0.02%
2023/03/06	4	103.25	7.2	103.83	103.50	-3.2	34,782	-0.01%
2023/03/03	3	102.50	6	103.25	102.50	-3	34,733	-0.01%
2023/03/02	0	0.00	4	102.50	102.50	-4	34,949	-0.01%
2023/03/01	1	101.50	4	102.38	102.00	-3	35,010	-0.01%
2023/02/24	5	101.20	1	101.50	101.00	4	34,736	0.01%
2023/02/22	8	101.81	2	101.75	102.00	6	34,713	0.02%
2023/02/21	1	103.00	0	0.00	102.50	1	34,783	0.00%
2023/02/20	0	103.00	1.1	103.04	103.00	-1.1	35,331	0.00%
2023/02/17	1	103.50	0.1	103.00	103.50	0.9	35,745	0.00%
2023/02/16	0	0.00	2.1	103.00	103.50	-2.1	36,384	-0.01%
2023/02/15	0	0.00	3	102.33	102.50	-3	37,202	-0.01%
2023/02/14	0	0.00	1	102.00	102.00	-1	37,250	0.00%
2023/02/13	2	101.50	35	101.00	101.00	-33	37,616	-0.09%
2023/02/10	1.6	101.19	4	101.13	101.50	-2.4	37,809	-0.01%
2023/02/09	33	100.52	36	101.00	101.00	-3	38,059	-0.01%
2023/02/08	2	100.50	1	101.00	100.50	1	38,379	0.00%
2023/02/07	1.1	101.00	2.5	100.80	100.50	-1.4	38,627	0.00%
2023/02/06	3.5	101.50	18.5	101.61	101.50	-15	38,581	-0.04%
2023/02/03	15.7	99.75	1	99.80	99.60	14.7	38,523	0.04%
2023/02/02	13	100.42	2	100.50	100.00	11	38,531	0.03%
2023/02/01	33	100.18	1	100.50	100.00	32	38,077	0.08%
2023/01/31	6	100.05	6	100.30	99.70	0	37,933	0.00%
2023/01/30	19.3	98.13	0	0.00	98.10	19.3	37,093	0.05%
2023/01/17	1.2	98.15	30	98.30	98.10	-28.8	36,341	-0.08%
2023/01/16	8.1	98.53	0	0.00	98.10	8.1	36,361	0.02%
2023/01/13	0.2	98.90	0	0.00	98.60	0.2	36,315	0.00%
2023/01/12	1.3	99.11	0	0.00	98.60	1.3	36,978	0.00%
2023/01/11	2	99.35	0	0.00	99.10	2	37,569	0.01%
2023/01/10	0.5	99.40	2	99.35	99.40	-1.5	37,879	0.00%
2023/01/09	1	99.40	0	0.00	99.10	1	38,027	0.00%
2023/01/06	4	98.65	2	98.70	98.40	2	37,890	0.01%
2023/01/05	2	98.10	0	0.00	98.00	2	38,045	0.01%
2023/01/04	6.7	98.32	0	0.00	98.10	6.7	38,079	0.02%
2023/01/03	55.2	99.04	2	99.10	99.10	53.2	38,013	0.14%
2022/12/30	1	99.90	0.2	100.00	99.90	0.8	37,602	0.00%
2022/12/29	36.2	99.78	1.1	99.82	99.70	35.1	37,753	0.09%
2022/12/28	4	100.25	1	100.00	100.50	3	38,005	0.01%
2022/12/27	0	0.00	1	100.50	100.50	-1	37,915	0.00%
2022/12/23	1.1	101.00	36	100.50	101.00	-34.9	38,434	-0.09%
2022/12/21	4	100.25	0	0.00	100.00	4	39,308	0.01%
2022/12/20	5.5	100.14	34	100.50	100.00	-28.6	39,198	-0.07%
2022/12/19	1.3	101.01	2	101.50	101.50	-0.8	39,135	0.00%
2022/12/16	19.2	100.77	1	100.50	100.50	18.2	38,899	0.05%
2022/12/15	1	101.50	1	102.00	101.50	0	38,102	0.00%
2022/12/14	1	102.50	0	0.00	102.50	1	38,124	0.00%
2022/12/13	2	101.01	0	0.00	101.00	2	38,141	0.01%
2022/12/12	2.1	101.76	0	0.00	102.00	2.1	37,850	0.01%
2022/12/09	0	0.00	2	102.50	102.00	-2	38,145	-0.01%
2022/12/08	11	102.41	0	0.00	101.50	11	37,890	0.03%
2022/12/07	8	102.44	0	0.00	102.00	8	37,817	0.02%
2022/12/06	91.9	103.63	30	103.92	103.00	61.9	37,621	0.16%
2022/12/05	2.5	105.89	3.1	106.95	105.50	-0.7	37,014	0.00%
2022/12/02	8	105.00	9.1	105.44	105.50	-1.1	36,500	0.00%
2022/12/01	7.1	102.71	11.1	102.50	103.00	-4	35,734	-0.01%
2022/11/30	2.1	100.79	4	101.25	100.50	-1.9	34,905	-0.01%
2022/11/29	3	100.14	1.3	100.39	100.00	1.8	34,038	0.01%
2022/11/28	5.4	100.00	0	0.00	100.00	5.4	33,757	0.02%
2022/11/25	3.5	100.56	5	101.00	100.50	-1.5	33,605	0.00%
2022/11/24	5.2	100.31	1	100.00	101.00	4.2	33,507	0.01%
2022/11/23	11.4	100.91	7.5	101.03	100.50	3.9	33,169	0.01%
2022/11/22	3	100.01	3	100.33	100.50	0	33,091	0.00%
2022/11/21	27	100.41	0.5	100.50	100.00	26.5	32,902	0.08%
2022/11/18	8	101.19	2	101.00	100.50	6	32,636	0.02%
2022/11/17	5.1	101.50	11	101.00	101.50	-5.9	32,326	-0.02%
2022/11/16	40	101.69	3	102.33	101.50	37	32,188	0.12%
2022/11/15	1	102.00	7	102.07	101.50	-6	31,685	-0.02%
2022/11/14	6.3	99.97	3	101.33	101.50	3.3	31,198	0.01%
2022/11/11	51.7	100.47	4	100.50	100.00	47.7	30,512	0.16%
2022/11/10	19	100.55	0	0.00	100.50	19	29,543	0.06%
2022/11/09	2	101.75	14	101.96	102.50	-12	29,373	-0.04%
2022/11/08	6.2	100.02	1	100.00	100.00	5.2	29,190	0.02%
2022/11/07	8	99.98	0	0.00	100.00	8	29,498	0.03%
2022/11/04	15.6	99.98	59	100.00	100.50	-43.4	29,858	-0.15%
2022/11/03	3.4	100.70	0	0.00	101.00	3.4	29,990	0.01%
2022/11/02	1.1	101.06	5	101.20	102.00	-3.9	29,765	-0.01%
2022/11/01	18	101.14	1	101.50	101.50	17	29,668	0.06%
2022/10/31	5	101.50	5	102.50	102.50	0	29,304	0.00%
2022/10/28	0	0.00	36	103.81	104.00	-36	29,222	-0.12%
2022/10/27	23	104.50	2	104.75	104.00	21	29,368	0.07%
2022/10/26	0	0.00	1	104.00	104.00	-1	29,519	0.00%
2022/10/25	0	0.00	1	103.50	103.50	-1	29,293	0.00%
2022/10/24	3	103.17	1	103.00	103.00	2	29,045	0.01%
2022/10/20	7	102.07	2	103.00	102.50	5	29,034	0.02%
2022/10/19	1.2	103.52	1	103.50	103.00	0.2	28,453	0.00%
2022/10/18	5	104.10	0	0.00	103.50	5	28,204	0.02%
2022/10/17	12	105.00	1	104.00	105.00	11	28,041	0.04%
2022/10/14	2	104.75	2	105.50	105.00	0	27,956	0.00%
2022/10/13	3	103.33	3	103.50	103.50	0	28,122	0.00%
2022/10/12	0.1	104.00	2	103.00	103.00	-1.9	27,974	-0.01%
2022/10/11	9	104.61	1	104.00	104.00	8	27,628	0.03%
2022/10/07	0	0.00	17	106.88	107.50	-17	27,413	-0.06%
2022/10/06	26	107.48	2	107.75	107.50	24	27,815	0.09%
2022/10/05	6	106.42	10	106.20	107.00	-4	27,893	-0.01%
2022/10/04	0	0.00	28	102.50	102.50	-28	27,455	-0.10%
2022/10/03	3	101.00	0	0.00	101.00	3	27,474	0.01%
2022/09/30	2	100.75	13	101.04	102.00	-11	27,695	-0.04%
2022/09/29	4	101.50	28	101.52	101.50	-24	27,913	-0.09%
2022/09/28	16.4	101.18	0	0.00	100.50	16.4	28,002	0.06%
2022/09/27	3	103.83	0.2	104.00	103.50	2.8	27,942	0.01%
2022/09/26	8	104.63	3.1	104.05	104.00	4.9	28,760	0.02%
2022/09/23	11	106.50	1	106.99	106.50	10	29,122	0.03%
2022/09/22	1	106.50	1	107.00	107.00	0	29,606	0.00%
2022/09/21	3	107.17	2	107.50	107.00	1	29,763	0.00%
2022/09/20	0	0.00	11.5	107.65	108.50	-11.5	29,793	-0.04%
2022/09/19	0	107.00	4	107.00	107.00	-4	29,797	-0.01%
2022/09/16	4	107.00	0	0.00	107.50	4	30,004	0.01%
2022/09/15	1	108.00	2	108.00	108.00	-1	30,148	0.00%
2022/09/14	4	107.63	0	0.00	107.50	4	30,383	0.01%
2022/09/13	1	108.50	6	109.67	110.00	-5	30,584	-0.02%
2022/09/12	0.1	108.00	6	108.50	108.50	-5.9	30,594	-0.02%
2022/09/08	0	0.00	20	106.55	107.00	-20	31,113	-0.06%
2022/09/07	10.5	106.64	1	106.52	106.00	9.5	31,387	0.03%
2022/09/06	0	0.00	1	107.50	108.50	-1	31,270	0.00%
2022/09/05	1	108.00	1.1	107.55	108.00	-0.1	31,528	0.00%
2022/09/02	0	0.00	11	107.68	107.50	-11	31,931	-0.03%
2022/09/01	3	107.50	0	0.00	107.50	3	32,046	0.01%
2022/08/31	1	108.01	1	109.00	109.00	0	31,915	0.00%
2022/08/30	0	0.00	1	108.50	108.50	-1	31,741	0.00%
2022/08/29	5	108.10	0	0.00	108.00	5	32,006	0.02%
2022/08/26	41.2	109.99	16	110.03	110.50	25.2	32,155	0.08%
2022/08/25	3	109.50	6	110.42	109.50	-3	32,478	-0.01%
2022/08/24	14	109.61	4	109.25	109.50	10	33,426	0.03%
2022/08/23	1	110.00	2	110.25	110.00	-1	34,509	0.00%
2022/08/22	4	110.38	0	0.00	111.00	4	34,940	0.01%
2022/08/19	2	111.50	7	111.00	111.00	-5	35,525	-0.01%
2022/08/18	2	111.50	3	111.50	112.00	-1	35,898	0.00%
2022/08/17	1	112.00	8	112.13	112.50	-7	36,728	-0.02%
2022/08/16	22.2	110.59	5	111.50	111.00	17.2	36,840	0.05%
2022/08/15	32	111.53	4	112.38	112.00	28	36,930	0.08%
2022/08/12	2	112.50	6.3	112.98	112.50	-4.2	37,208	-0.01%
2022/08/11	8.1	111.88	22	112.20	113.00	-13.9	37,022	-0.04%
2022/08/10	2	109.75	22.2	110.09	110.00	-20.2	36,918	-0.05%
2022/08/09	3.3	108.65	10	108.25	109.00	-6.7	36,398	-0.02%
2022/08/08	0	0.00	37.1	107.01	108.00	-37.1	36,343	-0.10%
2022/08/05	44	108.47	5	108.50	108.00	39	36,295	0.11%
2022/08/04	41.4	107.61	2	108.00	108.00	39.4	36,249	0.11%
2022/08/03	36	107.15	25	107.64	108.50	11	35,932	0.03%
2022/08/02	7	107.07	27	107.44	108.00	-20	35,709	-0.06%
2022/08/01	5	109.00	18	108.50	109.00	-13	35,441	-0.04%
2022/07/29	1	108.50	242.1	109.00	109.00	-241.1	35,652	-0.68%	大賣/鉅額交易
2022/07/28	0	0.00	1.6	108.50	108.50	-1.6	35,867	0.00%
2022/07/27	0	0.00	1	109.00	108.00	-1	36,003	0.00%
2022/07/26	7	107.50	0	0.00	108.00	7	35,778	0.02%
2022/07/25	0	0.00	3	106.83	107.50	-3	35,635	-0.01%
2022/07/22	0	0.00	4	106.13	106.00	-4	35,447	-0.01%
2022/07/21	0	0.00	5	105.00	105.50	-5	35,462	-0.01%
2022/07/20	5	103.80	2	104.50	103.50	3	35,419	0.01%
2022/07/19	18	104.31	4	104.00	104.00	14	35,511	0.04%
2022/07/18	1	104.50	0	0.00	105.00	1	35,446	0.00%
2022/07/15	118	105.00	1	105.00	105.00	117	35,469	0.33%	大買/鉅額交易
2022/07/14	125	104.99	12.2	104.06	105.00	112.8	35,384	0.32%	大買/鉅額交易
2022/07/13	2	103.00	10	103.25	102.50	-8	34,910	-0.02%
2022/07/12	25	100.43	1	100.00	100.50	24	34,569	0.07%
2022/07/11	5	100.90	8	101.00	101.00	-3	34,330	-0.01%
2022/07/08	17	102.88	3	103.50	102.00	14	34,172	0.04%
2022/07/07	6	102.58	9	102.67	103.50	-3	33,867	-0.01%
2022/07/06	7	101.64	1	103.00	100.50	6	33,478	0.02%
2022/07/05	22	102.20	15	102.20	102.50	7	33,199	0.02%
2022/07/04	16	100.24	4	100.63	100.00	12	32,860	0.04%
2022/07/01	7	107.21	15	106.83	106.00	-8	32,262	-0.02%
2022/06/30	11	109.91	3	109.67	109.00	8	31,744	0.03%
2022/06/29	3	111.00	3	111.83	111.00	0	31,393	0.00%
2022/06/28	1	111.00	6	111.67	112.00	-5	31,168	-0.02%
2022/06/27	6	111.33	1	111.00	111.00	5	31,040	0.02%
2022/06/24	2	109.00	13	110.04	110.00	-11	30,863	-0.04%
2022/06/23	102	109.97	104	108.98	108.00	-2	30,701	-0.01%	大買/大賣/
2022/06/22	181	110.88	176	110.97	109.50	5	30,281	0.02%	大買/大賣/
2022/06/21	1	111.00	6	111.83	112.00	-5	30,597	-0.02%
2022/06/20	250	109.71	263	109.10	109.00	-13	30,276	-0.04%	大買/大賣/
2022/06/17	49	109.78	47	110.23	109.50	2	30,071	0.01%
2022/06/16	163	112.26	164	112.63	111.50	-1	29,597	0.00%	大買/大賣/
2022/06/15	2.1	112.00	3	112.33	112.00	-1	30,439	0.00%
2022/06/14	145	110.38	127	110.71	111.50	18	30,755	0.06%	大買/大賣/
2022/06/13	15.3	111.60	1	111.50	111.50	14.3	30,823	0.05%
2022/06/10	4	114.25	0	0.00	114.00	4	30,587	0.01%
2022/06/09	1	114.50	11.1	114.84	115.50	-10.1	30,617	-0.03%
2022/06/08	4	114.13	1	114.00	114.00	3	30,518	0.01%
2022/06/07	17	114.06	1	113.50	113.50	16	30,625	0.05%
2022/06/06	2	114.75	5	115.80	115.50	-3	30,483	-0.01%
2022/06/02	1	114.50	24.4	115.01	114.00	-23.4	30,890	-0.08%
2022/06/01	4.8	114.81	23.1	115.11	114.50	-18.3	31,010	-0.06%
2022/05/31	7	111.14	51.2	111.68	113.00	-44.2	30,133	-0.15%
2022/05/30	6	110.00	5.2	109.92	110.50	0.8	28,871	0.00%
2022/05/27	0	0.00	7	110.29	110.00	-7	28,372	-0.02%
2022/05/26	5	109.40	7	109.29	109.00	-2	27,992	-0.01%
2022/05/25	1	109.50	7	109.36	109.50	-6	27,818	-0.02%
2022/05/24	2	108.00	1	109.00	108.00	1	27,347	0.00%
2022/05/23	3	108.50	3.1	108.00	108.00	-0.1	26,969	0.00%
2022/05/20	1	108.50	17	108.00	107.00	-16	26,832	-0.06%
2022/05/19	6	105.83	5	106.80	107.50	1	26,456	0.00%
2022/05/18	3	106.33	10	106.75	107.00	-7	26,023	-0.03%
2022/05/17	0	0.00	4	104.50	105.00	-4	25,518	-0.02%
2022/05/16	0	0.00	3	104.00	104.50	-3	25,323	-0.01%
2022/05/13	0	0.00	9	103.94	104.00	-9	25,172	-0.04%
2022/05/12	0	102.88	2	102.25	102.00	-2	25,217	-0.01%
2022/05/11	8	103.31	4	103.50	103.00	4	25,124	0.02%
2022/05/10	2	103.50	5	103.90	104.00	-3	25,133	-0.01%
2022/05/09	0	0.00	6	103.75	104.00	-6	25,217	-0.02%
2022/05/06	8	102.94	7	103.64	104.00	1	25,527	0.00%
2022/05/05	4	105.00	2	104.75	104.50	2	25,631	0.01%
2022/05/04	0	0.00	11	104.05	104.00	-11	25,602	-0.04%
2022/05/03	1	101.50	3	101.67	102.50	-2	25,586	-0.01%
2022/04/29	0	0.00	0.3	102.00	102.00	-0.3	25,993	0.00%
2022/04/28	6	100.67	1	101.50	101.50	5	26,305	0.02%
2022/04/27	3	99.90	0	0.00	100.00	3	26,323	0.01%
2022/04/26	5.1	100.61	3	101.50	101.00	2.1	26,227	0.01%
2022/04/25	6.4	101.23	1	100.50	100.50	5.4	26,131	0.02%
2022/04/22	6	102.50	1	103.00	103.50	5	25,723	0.02%
2022/04/21	15.4	103.50	3	103.33	103.00	12.4	26,086	0.05%
2022/04/19	10.4	102.36	0	0.00	102.00	10.4	26,095	0.04%
2022/04/18	4	102.50	0	0.00	102.50	4	26,235	0.02%
2022/04/15	2	103.25	2	103.00	103.00	0	26,622	0.00%
2022/04/14	1.1	104.00	0	0.00	104.00	1.1	27,070	0.00%
2022/04/13	0	0.00	9	103.56	104.00	-9	27,740	-0.03%
2022/04/12	4	102.13	3.3	102.35	102.00	0.7	29,846	0.00%
2022/04/11	3.4	102.35	5	103.00	102.00	-1.6	29,853	-0.01%
2022/04/08	6	102.92	0	0.00	103.00	6	29,736	0.02%
2022/04/07	21	103.36	0	0.00	103.00	21	29,605	0.07%
2022/04/06	3	104.50	2	105.00	105.00	1	29,253	0.00%
2022/04/01	4	104.63	0	0.00	104.50	4	28,990	0.01%
2022/03/31	0.5	105.50	2	106.00	106.00	-1.5	28,748	-0.01%
2022/03/30	1	105.00	0.3	105.50	105.50	0.7	28,608	0.00%
2022/03/29	2	105.00	1	105.50	105.50	1	28,506	0.00%
2022/03/28	3.1	105.19	20	105.50	106.00	-16.9	28,443	-0.06%
2022/03/25	3	106.17	4	106.00	106.00	-1	28,332	0.00%
2022/03/24	8	106.13	11	106.50	106.50	-3	28,289	-0.01%
2022/03/23	0	0.00	4.6	105.22	105.50	-4.6	27,980	-0.02%
2022/03/22	1	104.00	0	0.00	104.00	1	28,224	0.00%
2022/03/21	5	104.90	3	104.83	104.50	2	28,256	0.01%
2022/03/18	1	105.50	5	105.30	106.00	-4	28,271	-0.01%
2022/03/17	5.5	103.54	15	103.83	104.00	-9.5	27,192	-0.03%
2022/03/16	3	101.17	21	101.02	101.50	-18	26,806	-0.07%
2022/03/15	13	101.35	4	101.50	101.00	9	26,458	0.03%
2022/03/14	1	103.00	1	103.00	102.50	0	26,525	0.00%
2022/03/11	0	0.00	2	103.50	103.50	-2	26,516	-0.01%
2022/03/10	3	103.17	10	103.45	103.00	-7	26,500	-0.03%
2022/03/09	3	102.17	0	0.00	101.50	3	26,385	0.01%
2022/03/08	11.6	101.02	0	0.00	101.50	11.6	26,349	0.04%
2022/03/07	2.1	103.00	6	103.00	102.50	-3.9	25,720	-0.02%
2022/03/04	1	104.00	0	0.00	105.00	1	25,816	0.00%
2022/03/03	3	104.50	11	104.82	104.50	-8	25,972	-0.03%
2022/03/02	2	104.00	0	0.00	104.50	2	26,143	0.01%
2022/03/01	7	104.50	27	104.39	104.50	-20	26,204	-0.08%
2022/02/25	6.2	103.41	0	0.00	103.00	6.2	26,220	0.02%
2022/02/24	7.1	103.08	5	103.00	102.50	2.1	26,098	0.01%
2022/02/23	0	0.00	3	105.17	105.00	-3	25,606	-0.01%
2022/02/22	6	104.67	1.2	104.58	104.50	4.8	25,709	0.02%
2022/02/21	36	105.67	3	106.17	106.00	33	25,784	0.13%
2022/02/18	1	105.50	20	105.50	105.50	-19	25,924	-0.07%
2022/02/17	0	0.00	4	105.88	106.00	-4	25,998	-0.02%
2022/02/16	32	105.02	0	0.00	105.50	32	26,003	0.12%
2022/02/15	1	104.00	6	104.50	104.00	-5	26,223	-0.02%
2022/02/14	3.2	104.03	23	104.00	104.00	-19.8	26,310	-0.08%
2022/02/11	2	105.00	0	0.00	106.00	2	26,318	0.01%
2022/02/10	1	106.50	1.2	106.50	106.50	-0.2	26,440	0.00%
2022/02/09	1	106.00	7	106.14	106.50	-6	26,437	-0.02%
2022/02/08	4	105.38	5	105.20	105.50	-1	26,352	0.00%
2022/02/07	22.1	103.00	0	0.00	103.00	22.1	25,826	0.09%
2022/01/26	24	102.27	2	102.00	102.00	22	25,471	0.09%
2022/01/25	7.8	102.78	14	102.57	103.00	-6.2	25,257	-0.02%
2022/01/24	10.3	102.52	2.1	103.05	103.00	8.2	25,076	0.03%
2022/01/21	6	102.17	0.8	102.50	102.00	5.2	24,727	0.02%
2022/01/20	15.1	103.47	1	103.50	103.00	14.1	24,415	0.06%
2022/01/19	2	103.75	30	103.50	103.50	-28	24,199	-0.12%
2022/01/18	1.1	104.45	0	0.00	103.50	1.1	24,100	0.00%
2022/01/17	0	0.00	8	103.50	103.50	-8	24,204	-0.03%
2022/01/14	17	103.71	2	104.00	103.50	15	24,181	0.06%
2022/01/13	12	104.96	3	105.33	105.50	9	24,050	0.04%
2022/01/12	4	104.50	0	0.00	104.50	4	24,214	0.02%
2022/01/11	0	0.00	1	104.50	104.50	-1	24,338	0.00%
2022/01/10	12	105.17	7	104.71	104.50	5	24,605	0.02%
2022/01/07	13	106.92	4	107.38	106.50	9	24,846	0.04%
2022/01/06	20	107.13	6	106.83	107.00	14	24,497	0.06%
2022/01/05	13	109.15	16	108.59	109.00	-3	23,990	-0.01%
2022/01/04	2.2	103.32	0.2	104.00	103.50	2	22,264	0.01%
2022/01/03	8	103.88	6.2	104.00	103.00	1.8	22,420	0.01%
2021/12/30	1	104.00	1	104.50	104.00	0	22,693	0.00%
2021/12/29	23	104.61	1	105.00	105.00	22	23,058	0.10%
2021/12/28	8	105.00	7	105.00	105.50	1	23,528	0.00%
2021/12/27	0	0.00	2	104.25	104.50	-2	23,690	-0.01%
2021/12/24	0	0.00	1	105.00	104.00	-1	24,112	0.00%
2021/12/23	0.1	104.00	3	104.00	104.00	-2.9	24,295	-0.01%
2021/12/22	1	103.50	0	0.00	103.50	1	24,599	0.00%
2021/12/21	1	104.50	0	0.00	104.50	1	24,777	0.00%
2021/12/20	3.1	103.01	0	0.00	103.00	3.1	24,788	0.01%
2021/12/17	6	103.50	3.3	103.70	103.50	2.7	24,743	0.01%
2021/12/16	3.1	104.33	0	0.00	103.50	3.1	24,530	0.01%
2021/12/15	3	104.67	0	0.00	105.00	3	24,606	0.01%
2021/12/14	2	104.25	1	104.00	104.50	1	24,867	0.00%
2021/12/13	1.1	105.00	1.5	104.83	104.50	-0.4	24,882	0.00%
2021/12/10	1.1	105.00	10	105.50	105.00	-8.9	25,648	-0.03%
2021/12/09	8	105.31	1	105.50	106.00	7	25,628	0.03%
2021/12/08	5	105.90	21	105.50	105.00	-16	25,632	-0.06%
2021/12/07	4	106.13	0	0.00	106.00	4	25,267	0.02%
2021/12/06	2	105.51	11	106.50	106.50	-9	25,185	-0.04%
2021/12/03	3	105.67	4	105.75	105.00	-1	25,281	0.00%
2021/12/02	1	106.00	2	106.00	105.00	-1	25,365	0.00%
2021/12/01	0	0.00	8	105.56	105.50	-8	25,219	-0.03%
2021/11/30	25.1	104.02	3	104.17	103.50	22.1	25,243	0.09%
2021/11/29	13	104.38	7	103.07	103.50	6	24,913	0.02%
2021/11/26	8.6	104.16	1	104.00	103.50	7.6	24,820	0.03%
2021/11/25	0.3	105.50	5	105.50	105.00	-4.7	24,927	-0.02%
2021/11/24	9	105.22	7	104.86	105.50	2	24,868	0.01%
2021/11/23	4	106.38	11	106.45	106.00	-7	24,601	-0.03%
2021/11/22	0	0.00	1	106.50	106.50	-1	24,446	0.00%
2021/11/19	4.1	106.76	0	0.00	106.50	4.1	24,384	0.02%
2021/11/18	1.1	106.52	1	107.00	107.00	0.1	24,337	0.00%
2021/11/17	8	107.81	0	0.00	107.00	8	24,205	0.03%
2021/11/16	1	108.00	1	108.00	108.00	0	24,180	0.00%
2021/11/15	2	109.00	1	109.00	108.00	1	24,775	0.00%
2021/11/12	2	108.50	5	109.10	109.00	-3	24,877	-0.01%
2021/11/11	7	107.93	0	0.00	107.50	7	24,858	0.03%
2021/11/10	0	0.00	9	108.61	109.00	-9	25,126	-0.04%
2021/11/09	2	107.50	5	107.00	108.00	-3	25,521	-0.01%
2021/11/08	8	107.31	0	0.00	107.50	8	25,431	0.03%
2021/11/05	4	108.50	7	108.57	109.00	-3	25,877	-0.01%
2021/11/04	0	0.00	1	108.50	108.00	-1	26,297	0.00%
2021/11/02	1	108.50	7	108.00	107.50	-6	26,978	-0.02%
2021/11/01	16	107.59	3.3	107.60	106.50	12.7	26,974	0.05%
2021/10/29	12	107.50	125	107.00	107.00	-113	27,025	-0.42%	大賣/鉅額交易
2021/10/28	1	108.50	4	108.75	108.50	-3	27,041	-0.01%
2021/10/27	12	108.04	1	107.50	108.00	11	27,205	0.04%
2021/10/26	15	108.50	3.8	109.00	109.00	11.2	27,413	0.04%
2021/10/25	125	108.49	8	108.50	108.00	117	27,459	0.43%	大買/鉅額交易
2021/10/22	1	108.00	2	108.00	107.50	-1	27,653	0.00%
2021/10/21	0	0.00	13	108.04	108.00	-13	27,868	-0.05%
2021/10/20	5.2	107.21	5	108.20	107.50	0.2	27,916	0.00%
2021/10/19	4	107.38	10	107.00	107.00	-6	27,785	-0.02%
2021/10/18	11.1	108.73	5	108.80	107.50	6.1	28,334	0.02%
2021/10/15	15	108.40	19	109.05	109.50	-4	28,682	-0.01%
2021/10/14	3	106.67	7	107.43	106.50	-4	28,303	-0.01%
2021/10/13	10	105.55	5	105.60	105.50	5	28,537	0.02%
2021/10/12	12	105.21	0	0.00	105.00	12	28,786	0.04%
2021/10/08	1	106.50	1	107.50	108.00	0	29,185	0.00%
2021/10/07	0	0.00	3.1	106.17	107.00	-3.1	29,179	-0.01%
2021/10/06	1	103.50	5.1	104.00	103.00	-4.1	29,150	-0.01%
2021/10/05	10.1	101.46	1	101.00	101.50	9.1	28,786	0.03%
2021/10/04	3.1	102.70	1	103.00	103.00	2.1	28,567	0.01%
2021/10/01	8.4	103.58	0	0.00	103.00	8.4	28,543	0.03%
2021/09/30	0	105.50	1	106.00	105.00	-1	28,439	0.00%
2021/09/29	15.3	105.03	1	104.50	105.00	14.3	28,792	0.05%
2021/09/28	6.1	106.51	0	0.00	106.50	6.1	29,592	0.02%
2021/09/27	2	108.00	0	0.00	107.50	2	29,497	0.01%
2021/09/24	1	107.50	1.1	107.50	107.50	-0.1	29,530	0.00%
2021/09/23	0	107.00	0	0.00	106.50	0	29,793	0.00%
2021/09/22	4	106.13	2	106.75	107.00	2	29,774	0.01%
2021/09/17	8.1	107.94	2	109.00	108.50	6.1	29,528	0.02%
2021/09/16	5	108.10	1	107.50	107.50	4	29,476	0.01%
2021/09/15	7	109.21	12	109.75	108.50	-5	29,612	-0.02%
2021/09/14	4.3	107.03	1	107.50	107.50	3.3	29,019	0.01%
2021/09/13	0	0.00	2	107.00	106.50	-2	29,065	-0.01%
2021/09/10	2.1	108.00	1	108.00	108.00	1.1	29,390	0.00%
2021/09/09	0.1	107.50	3	106.83	107.00	-2.9	29,660	-0.01%
2021/09/08	3.1	108.00	2	107.50	107.50	1.1	29,623	0.00%
2021/09/07	0	0.00	0	109.00	108.50	0	29,547	0.00%
2021/09/06	7	111.22	0.3	111.00	111.00	6.7	29,553	0.02%
2021/09/03	4	111.88	7	112.36	112.50	-3	29,849	-0.01%
2021/09/02	3	111.83	4	111.75	111.50	-1	29,768	0.00%
2021/09/01	0	0.00	4	111.25	111.00	-4	29,654	-0.01%
2021/08/31	5	108.40	2	111.00	111.00	3	29,587	0.01%
2021/08/30	0	0.00	2	109.00	109.00	-2	29,418	-0.01%
2021/08/27	0	0.00	2	108.00	108.00	-2	29,666	-0.01%
2021/08/26	0	0.00	1	107.50	107.50	-1	29,835	0.00%
2021/08/25	2	107.75	4	108.13	108.50	-2	30,168	-0.01%
2021/08/24	2	108.50	9	108.56	109.00	-7	30,304	-0.02%
2021/08/23	0	107.50	13	107.31	107.50	-13	30,576	-0.04%
2021/08/20	1.1	104.36	1.6	103.06	104.50	-0.5	30,649	0.00%
2021/08/19	15.3	103.65	7	103.43	103.00	8.3	31,163	0.03%
2021/08/18	5.1	106.42	0	0.00	107.00	5.1	30,717	0.02%
2021/08/17	2.6	106.71	1	106.50	106.50	1.6	31,031	0.01%
2021/08/16	8.3	107.26	14	107.61	107.50	-5.7	31,124	-0.02%
2021/08/13	0	0.00	1	109.50	109.00	-1	31,441	0.00%
2021/08/12	0	0.00	2	109.25	109.00	-2	31,378	-0.01%
2021/08/11	2	107.75	6	108.08	109.00	-4	31,859	-0.01%
2021/08/10	8.2	110.36	0	0.00	108.50	8.2	32,440	0.03%
2021/08/09	14	111.79	3	112.33	112.00	11	33,341	0.03%
2021/08/06	0	0.00	7	112.64	112.50	-7	33,684	-0.02%
2021/08/05	5	111.10	2.1	111.76	112.00	3	34,169	0.01%
2021/08/04	0	0.00	5	112.10	112.00	-5	36,329	-0.01%
2021/08/03	9	111.50	5	111.60	111.50	4	37,309	0.01%
2021/08/02	2.1	111.45	19	111.08	113.00	-16.9	37,640	-0.04%
2021/07/30	6	109.75	14.1	110.79	110.00	-8.1	38,246	-0.02%
2021/07/29	2	110.00	3	111.00	111.00	-1	38,400	0.00%
2021/07/28	5	109.50	9	109.78	110.50	-4	39,142	-0.01%
2021/07/27	3	110.67	3	111.50	111.50	0	40,042	0.00%
2021/07/26	6	109.50	8	109.44	110.00	-2.1	40,774	-0.01%
2021/07/23	3.8	110.87	3	110.83	110.50	0.8	40,978	0.00%
2021/07/22	8.7	111.32	14	111.11	110.50	-5.3	41,267	-0.01%
2021/07/21	37	113.30	20	113.10	112.50	17	41,185	0.04%
2021/07/20	42.5	115.18	4	114.50	114.50	38.5	40,817	0.09%
2021/07/19	14.2	116.93	2.1	116.76	116.50	12.1	41,033	0.03%
2021/07/16	4.1	118.27	6	118.92	119.50	-1.9	41,627	0.00%
2021/07/15	5	118.80	14	118.75	119.50	-9	41,646	-0.02%
2021/07/14	1.1	116.02	12	116.54	116.00	-11	41,038	-0.03%
2021/07/13	3	116.50	9	116.33	116.50	-6	41,122	-0.01%
2021/07/12	0	0.00	4	115.75	115.00	-4	41,396	-0.01%
2021/07/09	11	113.68	3	114.00	114.00	8	41,770	0.02%
2021/07/08	7	115.29	2.8	115.50	115.50	4.3	42,184	0.01%
2021/07/07	4.1	115.37	1	115.00	115.00	3.1	42,614	0.01%
2021/07/06	14.1	116.23	12	116.38	116.50	2.1	43,302	0.00%
2021/07/05	27	116.35	33.1	115.75	117.00	-6.1	43,911	-0.01%
2021/07/02	0	111.50	3	111.83	111.50	-3	43,223	-0.01%
2021/07/01	10	112.10	5	112.00	112.00	5	43,510	0.01%
2021/06/30	5	112.50	18	113.00	112.00	-13	43,940	-0.03%
2021/06/29	1	112.00	0	0.00	111.50	1	45,039	0.00%
2021/06/28	3.1	111.67	3	111.50	111.50	0.1	46,909	0.00%
2021/06/25	22.4	114.08	11	114.05	113.00	11.4	47,286	0.02%
2021/06/24	3	112.00	4	112.75	113.00	-1	47,379	0.00%
2021/06/23	8	111.56	6	110.67	111.50	2	47,741	0.00%
2021/06/22	6	109.17	7	109.36	108.50	-1	48,354	0.00%
2021/06/21	8.2	109.07	0	0.00	108.50	8.2	49,335	0.02%
2021/06/18	6.1	111.84	1	113.00	111.50	5.1	50,635	0.01%
2021/06/17	1	112.00	6	112.17	113.00	-5	51,947	-0.01%
2021/06/16	13	111.96	2	112.25	111.50	11	54,351	0.02%
2021/06/15	3	112.33	0	0.00	113.00	3	56,251	0.01%
2021/06/11	3	113.66	9	113.89	113.50	-6	58,242	-0.01%
2021/06/10	1	111.00	2	111.50	110.50	-1	59,189	0.00%
2021/06/09	3	109.67	4	110.25	109.50	-1	60,027	0.00%
2021/06/08	0	0.00	1	110.50	110.50	-1	61,243	0.00%
2021/06/07	12	111.33	1	110.50	110.50	11	62,197	0.02%
2021/06/04	4.1	109.88	4	111.00	112.00	0.1	62,654	0.00%
2021/06/03	55.3	111.75	3	111.01	111.00	52.3	62,906	0.08%
2021/06/02	18	111.72	0	0.00	112.00	18	63,414	0.03%
2021/06/01	2	114.25	0	0.00	114.50	2	64,306	0.00%
2021/05/31	2	112.50	10.1	112.80	113.50	-8.1	65,255	-0.01%
2021/05/28	5.2	110.51	4	110.88	111.00	1.2	66,126	0.00%
2021/05/27	6	108.42	2	108.75	109.50	4	66,575	0.01%
2021/05/26	7.1	112.69	1	112.00	111.50	6.1	67,559	0.01%
2021/05/25	8	111.88	18	112.28	112.00	-10	69,013	-0.01%
2021/05/24	3	108.83	3	109.33	109.50	0	69,079	0.00%
2021/05/21	4.1	108.89	17.1	108.99	109.50	-13	69,408	-0.02%
2021/05/20	0	0.00	7	105.79	106.00	-7	69,516	-0.01%
2021/05/19	4.1	105.50	3	105.17	105.00	1.1	70,236	0.00%
2021/05/18	8	105.44	11.1	104.86	107.00	-3.1	70,231	0.00%
2021/05/17	18.4	99.54	69.8	100.00	98.20	-51.4	70,387	-0.07%
2021/05/14	5.3	104.81	5.5	104.41	104.50	-0.2	70,236	0.00%
2021/05/13	5.6	102.52	6.5	103.10	103.00	-0.9	70,571	0.00%
2021/05/12	43.4	100.36	43	101.61	102.00	0.4	70,334	0.00%
2021/05/11	17.6	108.57	19	107.18	107.00	-1.4	69,233	0.00%
2021/05/10	30	113.87	0	0.00	113.00	30	69,994	0.04%
2021/05/07	5	116.80	11.2	116.04	117.50	-6.2	72,312	-0.01%
2021/05/06	4	112.25	18	112.03	112.50	-14	73,359	-0.02%
2021/05/05	10	111.50	4	111.63	110.00	6	74,195	0.01%
2021/05/04	12.3	109.03	39	108.62	108.50	-26.7	75,249	-0.04%
2021/05/03	9.1	113.34	33	113.24	112.50	-23.9	76,133	-0.03%
2021/04/29	10.3	117.15	8.9	117.61	116.00	1.3	78,603	0.00%
2021/04/28	5.1	117.40	2	117.00	117.00	3.1	79,282	0.00%
2021/04/27	9	118.94	10.8	119.23	118.50	-1.8	80,842	0.00%
2021/04/26	10.1	118.75	11.1	118.77	117.50	-1	81,368	0.00%
2021/04/23	5.1	118.20	4.1	117.89	119.00	1	82,262	0.00%
2021/04/22	31.2	118.97	8	119.44	117.50	23.2	84,441	0.03%
2021/04/21	17.6	120.44	12	120.50	120.00	5.6	88,574	0.01%
2021/04/20	6	121.42	8.2	121.50	122.00	-2.2	89,305	0.00%
2021/04/19	7.1	122.21	9	121.78	121.50	-2	90,633	0.00%
2021/04/16	15	123.00	13	123.08	123.50	2	91,260	0.00%
2021/04/15	2	120.50	1	120.50	121.00	1	92,273	0.00%
2021/04/14	11.9	120.67	0	0.00	121.50	11.9	93,500	0.01%
2021/04/13	6	122.50	3	122.17	122.50	3	96,281	0.00%
2021/04/12	25	121.24	9	121.28	120.50	16	99,322	0.02%
2021/04/09	17.3	121.06	5.2	120.90	120.00	12.1	102,027	0.01%
2021/04/08	15.5	122.51	11.1	122.50	122.50	4.4	101,224	0.00%
2021/04/07	8	123.69	2	123.75	123.50	6	101,243	0.01%
2021/04/06	1.1	123.86	3	123.33	122.50	-1.9	101,439	0.00%
2021/04/01	16.1	122.37	37	121.74	121.50	-20.9	101,864	-0.02%
2021/03/31	76.3	124.61	20.4	124.37	124.00	55.9	102,143	0.05%
2021/03/30	16.3	129.52	6.1	129.33	129.50	10.2	100,661	0.01%
2021/03/29	7.1	127.93	15	128.37	128.50	-7.9	100,823	-0.01%
2021/03/26	4.1	127.00	105	126.53	126.50	-100.9	101,700	-0.10%	大賣/
2021/03/25	118.3	128.23	204.8	127.01	126.50	-86.5	101,299	-0.09%	大買/大賣/
2021/03/24	18.3	128.87	38	127.05	128.00	-19.8	100,686	-0.02%
2021/03/23	52.1	133.16	42	132.21	130.50	10.1	99,806	0.01%
2021/03/22	155	126.80	133.2	125.28	130.00	21.8	98,701	0.02%	大買/大賣/
2021/03/19	33.2	125.02	33.2	125.64	123.50	-0.1	97,546	0.00%
2021/03/18	53	129.57	44	129.69	129.50	9	95,637	0.01%
2021/03/17	159	125.94	39.1	125.78	126.00	119.9	94,357	0.13%	大買/鉅額交易
2021/03/16	65.1	122.75	69.3	122.35	123.00	-4.2	92,873	0.00%
2021/03/15	72.1	119.87	33.1	120.51	121.00	38.9	92,452	0.04%
2021/03/12	49	119.30	26	119.21	120.00	23	93,263	0.02%
2021/03/11	19	117.16	42.6	116.92	117.00	-23.6	94,385	-0.03%
2021/03/10	1.2	116.37	8	115.81	115.50	-6.9	93,926	-0.01%
2021/03/09	14	113.21	7	114.00	115.00	7	93,640	0.01%
2021/03/08	4	114.00	6	115.17	113.50	-2	93,481	0.00%
2021/03/05	14.1	114.71	22	115.05	115.00	-7.9	92,985	-0.01%
2021/03/04	10.5	113.35	4	114.00	114.50	6.5	92,545	0.01%
2021/03/03	41.1	113.64	13	114.42	115.50	28.1	91,575	0.03%
2021/03/02	5.2	113.58	9.1	114.27	112.00	-3.9	90,689	0.00%
2021/02/26	50.4	112.75	1	114.50	112.00	49.4	90,179	0.05%
2021/02/25	13.2	114.51	36	115.38	116.50	-22.8	88,553	-0.03%
2021/02/24	28.4	112.62	5	112.60	110.50	23.4	87,097	0.03%
2021/02/23	9.3	111.23	5	110.90	111.50	4.3	86,598	0.00%
2021/02/22	12	112.25	12	112.50	111.00	0	86,137	0.00%
2021/02/19	28.2	110.16	17.5	110.07	110.00	10.7	85,645	0.01%
2021/02/18	9.4	113.61	1.1	113.50	113.00	8.3	84,850	0.01%
2021/02/17	25	114.06	10	114.25	114.00	15	84,908	0.02%
2021/02/05	19.4	114.70	11.1	114.90	113.50	8.2	83,928	0.01%
2021/02/04	19.1	114.69	13	114.04	114.00	6.1	83,134	0.01%
2021/02/03	6.1	116.25	18.8	116.45	116.50	-12.7	82,680	-0.02%
2021/02/02	11.5	116.21	13	116.35	116.50	-1.6	82,107	0.00%
2021/02/01	22.2	110.33	27	111.57	113.00	-4.8	81,389	-0.01%
2021/01/29	60	115.70	178.7	115.68	111.50	-118.7	79,640	-0.15%	大賣/鉅額交易
2021/01/28	32.7	119.48	32	118.69	118.50	0.7	76,874	0.00%
2021/01/27	51.2	123.47	62	123.51	123.00	-10.8	75,136	-0.01%
2021/01/26	114.3	121.67	114.2	121.14	122.00	0.1	73,916	0.00%	大買/大賣/
2021/01/25	78	120.98	82.6	120.82	123.00	-4.6	72,070	-0.01%
2021/01/22	91.1	120.02	95.4	119.75	121.50	-4.3	70,174	-0.01%
2021/01/21	54	116.72	22	116.45	117.00	32	67,021	0.05%
2021/01/20	18	116.33	52.2	116.02	114.50	-34.2	66,129	-0.05%
2021/01/19	19.1	115.42	40.5	115.74	115.00	-21.4	64,197	-0.03%
2021/01/18	27.1	113.28	25	112.90	114.00	2.1	63,005	0.00%
2021/01/15	48.2	115.53	165.9	116.01	115.50	-117.7	61,737	-0.19%	大賣/鉅額交易
2021/01/14	222.1	114.02	176.8	112.86	116.00	45.3	59,302	0.08%	大買/大賣/
2021/01/13	40	105.63	50	105.76	106.50	-10	54,542	-0.02%
2021/01/12	55	103.72	188	104.16	104.00	-133	53,983	-0.25%	大賣/鉅額交易
2021/01/11	13	107.54	28.9	107.12	107.50	-15.9	53,647	-0.03%
2021/01/08	16.1	107.12	29	107.91	108.00	-12.9	53,291	-0.02%
2021/01/07	76.5	106.92	32.2	106.87	107.00	44.4	51,832	0.09%
2021/01/06	90.8	106.52	113.3	104.83	105.00	-22.5	50,561	-0.04%	大賣/
2021/01/05	63.6	103.39	32.9	103.54	104.00	30.8	47,274	0.07%
2021/01/04	146	97.81	85.5	96.34	99.90	60.6	44,037	0.14%	大買/
2020/12/31	2	92.00	8	91.66	92.00	-6	40,427	-0.01%
2020/12/30	4	90.68	28	91.00	91.60	-24	40,179	-0.06%
2020/12/29	25	91.04	30	90.80	90.40	-5	39,796	-0.01%
2020/12/28	20	92.26	102.2	92.01	91.80	-82.2	39,355	-0.21%	大賣/
2020/12/25	83	91.74	76.2	91.69	91.80	6.8	38,556	0.02%
2020/12/24	82.2	89.49	40	89.50	89.60	42.2	37,188	0.11%
2020/12/23	12.1	88.76	10	89.06	88.80	2.1	37,032	0.01%
2020/12/22	32	89.74	21	88.68	87.70	11	36,732	0.03%
2020/12/21	3	87.40	5	87.98	88.00	-2	36,124	-0.01%
2020/12/18	1	87.80	7	87.94	87.70	-6	35,941	-0.02%
2020/12/17	0	0.00	1	88.00	87.80	-1	35,866	0.00%
2020/12/16	4	87.90	14	87.64	88.20	-10	35,716	-0.03%
2020/12/15	5.9	86.77	3	87.10	87.10	2.9	35,463	0.01%
2020/12/14	12	88.50	6	88.60	87.70	6	35,162	0.02%
2020/12/11	9.4	86.70	23	86.99	87.60	-13.6	34,666	-0.04%
2020/12/10	11	87.85	5	88.10	87.70	6	33,930	0.02%
2020/12/09	23.5	88.56	10	88.82	89.00	13.5	33,480	0.04%
2020/12/08	26	88.45	21	88.10	87.60	5	32,621	0.02%
2020/12/07	105	85.82	41.2	85.90	87.90	63.8	31,140	0.20%	大買/
2020/12/04	47	82.80	3.2	82.99	82.90	43.8	28,798	0.15%
2020/12/03	8	82.06	26	82.20	82.00	-18	28,368	-0.06%
2020/12/02	2	82.65	0	0.00	82.70	2	28,204	0.01%
2020/12/01	22	82.43	1.4	82.50	82.90	20.6	28,227	0.07%
2020/11/30	5	82.10	0	0.00	82.30	5	28,504	0.02%
2020/11/27	3	82.60	2	82.65	82.60	1	27,917	0.00%
2020/11/26	3	82.90	18	82.93	83.00	-15	27,869	-0.05%
2020/11/25	1	81.90	0	0.00	82.00	1	27,823	0.00%
2020/11/24	4	82.10	2	82.10	82.00	2	27,853	0.01%
2020/11/23	4	82.88	25	82.92	82.90	-21	27,877	-0.08%
2020/11/20	0	0.00	1	82.20	82.50	-1	27,738	0.00%
2020/11/19	3	82.77	48.8	82.91	82.90	-45.8	27,618	-0.17%
2020/11/18	3	83.00	0	0.00	83.20	3	27,595	0.01%
2020/11/17	9.2	82.80	4	82.63	83.00	5.2	27,491	0.02%
2020/11/16	22	82.55	24	82.40	82.60	-2	27,885	-0.01%
2020/11/13	2	81.15	1	81.40	81.40	1	27,577	0.00%
2020/11/12	1	81.20	3	81.57	81.90	-2	27,494	-0.01%
2020/11/11	0	0.00	4	81.25	81.60	-4	27,213	-0.01%
2020/11/10	3	80.57	9	80.78	80.80	-6	27,174	-0.02%
2020/11/09	6	81.00	10.8	81.08	81.20	-4.8	28,235	-0.02%
2020/11/06	2.2	79.59	7.1	79.54	79.70	-4.9	28,321	-0.02%
2020/11/04	38	78.11	6	78.90	78.80	32	29,073	0.11%
2020/11/03	1	78.40	0	0.00	78.30	1	29,122	0.00%
2020/11/02	0	0.00	22	77.62	78.30	-22	29,432	-0.07%
2020/10/30	2	77.30	0.1	77.70	77.50	1.9	29,600	0.01%
2020/10/29	13	77.43	2	78.05	78.00	11	29,550	0.04%
2020/10/28	9.9	78.92	20	78.75	78.30	-10.1	30,059	-0.03%
2020/10/27	1	79.60	6	79.88	80.00	-5	30,234	-0.02%
2020/10/26	2	80.05	0.8	80.20	80.20	1.2	30,632	0.00%
2020/10/23	2	81.00	0	0.00	80.70	2	31,049	0.01%
2020/10/22	3	80.70	5	80.56	80.80	-2	32,073	-0.01%
2020/10/21	3.1	80.56	1	80.50	80.40	2.1	32,779	0.01%
2020/10/20	24	81.38	5	81.04	81.40	19	33,058	0.06%
2020/10/19	2	81.30	21.2	81.20	81.30	-19.2	33,610	-0.06%
2020/10/16	12	78.86	13	79.05	78.60	-1	33,408	0.00%
2020/10/15	1	78.50	98	77.83	78.10	-97	33,847	-0.29%
2020/10/14	6	78.22	0	0.00	78.00	6	34,602	0.02%
2020/10/13	6	78.38	5	78.86	78.90	1	34,800	0.00%
2020/10/12	1	78.70	34	78.51	78.70	-33	35,259	-0.09%
2020/10/08	1	77.80	22.5	77.86	78.00	-21.5	35,425	-0.06%
2020/10/07	1	77.40	0	0.00	77.40	1	35,744	0.00%
2020/10/06	26.2	78.00	0	0.00	77.80	26.2	36,066	0.07%
2020/10/05	2.1	77.60	2	78.40	77.70	0.1	36,653	0.00%
2020/09/30	4	77.78	0	0.00	77.40	4	37,159	0.01%
2020/09/29	33	77.93	3	77.77	77.00	30	37,455	0.08%
2020/09/28	0	0.00	10.6	76.34	76.90	-10.6	37,793	-0.03%
2020/09/25	19	74.74	3	74.37	74.30	16	38,001	0.04%
2020/09/24	8	75.46	5	75.22	75.00	3	38,076	0.01%
2020/09/23	1	76.60	1.6	76.94	76.70	-0.6	37,687	0.00%
2020/09/22	3	77.00	0	0.00	76.80	3	38,132	0.01%
2020/09/21	4	77.58	1	77.70	77.40	3	38,706	0.01%
2020/09/18	4	77.75	0.5	78.00	77.60	3.5	40,000	0.01%
2020/09/17	2	78.45	0	0.00	78.10	2	40,947	0.00%
2020/09/16	25	79.40	0	0.00	78.80	25	41,362	0.06%
2020/09/15	20.1	79.39	1	79.20	79.10	19.1	41,339	0.05%
2020/09/14	0	0.00	13	79.34	79.40	-13	41,646	-0.03%
2020/09/11	3	78.40	1	78.10	78.50	2	41,491	0.00%
2020/09/10	1	78.00	4	78.55	78.50	-3	41,523	-0.01%
2020/09/09	1	77.70	0	0.00	77.90	1	41,410	0.00%
2020/09/08	2	77.60	1	77.40	77.50	1	41,473	0.00%
2020/09/07	2.3	77.33	0	0.00	77.30	2.3	41,611	0.01%
2020/09/04	4	76.80	1	76.90	76.90	3	41,954	0.01%
2020/09/03	5	78.18	3	78.90	77.70	2	41,789	0.00%
2020/09/02	0	0.00	1	77.40	77.80	-1	41,734	0.00%
2020/09/01	1.6	77.01	0	0.00	77.00	1.6	42,211	0.00%
2020/08/31	3	77.40	0	0.00	76.90	3	42,474	0.01%
2020/08/28	1	77.60	0	0.00	77.50	1	42,692	0.00%
2020/08/27	4.1	77.61	7	78.31	77.50	-2.9	42,988	-0.01%
2020/08/26	1	78.00	2	78.20	78.20	-1	43,281	0.00%
2020/08/25	0	0.00	4	78.10	78.30	-4	43,441	-0.01%
2020/08/24	4	78.00	0	0.00	77.60	4	43,891	0.01%
2020/08/21	4.7	78.10	0	0.00	78.20	4.7	43,964	0.01%
2020/08/20	15.5	77.52	4	77.20	77.10	11.5	43,929	0.03%
2020/08/19	2	79.85	11	80.25	79.30	-9	43,368	-0.02%
2020/08/18	0	0.00	2	79.70	79.80	-2	43,283	0.00%
2020/08/17	0	0.00	14	80.24	80.20	-14	43,604	-0.03%
2020/08/14	2	79.70	1	80.10	80.40	1	43,618	0.00%
2020/08/13	12	79.46	8	80.49	79.50	4	43,559	0.01%
2020/08/12	6	81.50	21	81.31	81.40	-15	42,948	-0.03%
2020/08/11	2	80.00	0	0.00	79.80	2	43,139	0.00%
2020/08/10	21	79.20	11	80.36	80.50	10	43,407	0.02%
2020/08/07	7.5	78.88	17	78.59	78.30	-9.5	43,275	-0.02%
2020/08/06	0	0.00	4	79.38	79.00	-4	43,625	-0.01%
2020/08/05	1.2	78.02	4	78.15	77.90	-2.8	43,829	-0.01%
2020/08/04	5	77.74	4	78.00	78.10	1	44,340	0.00%
2020/08/03	21.5	77.36	5	77.66	77.10	16.5	44,597	0.04%
2020/07/31	13	78.75	5	79.14	78.40	8	44,108	0.02%
2020/07/30	14	78.01	3	77.90	78.00	11	43,832	0.03%
2020/07/29	11	78.38	1	79.60	78.00	10	43,666	0.02%
2020/07/28	13	78.78	19	80.28	78.40	-6	43,848	-0.01%
2020/07/27	25	78.58	8	79.03	78.00	17	43,342	0.04%
2020/07/24	31	80.85	1	81.20	80.00	30	42,760	0.07%
2020/07/23	10	81.59	5	82.30	82.10	5	42,348	0.01%
2020/07/22	18	85.56	16	85.64	85.90	2	41,517	0.00%
2020/07/21	30.5	85.39	22	85.39	85.30	8.5	40,594	0.02%
2020/07/20	17	86.22	26	87.51	86.80	-9	39,798	-0.02%
2020/07/17	14	88.21	37	88.22	88.00	-23	39,066	-0.06%
2020/07/16	15	87.41	18	87.55	87.60	-3	39,095	-0.01%
2020/07/15	5	86.78	2	86.90	86.60	3	38,790	0.01%
2020/07/14	1.6	86.30	1	86.60	86.30	0.6	39,163	0.00%
2020/07/13	4	86.20	5	86.28	86.70	-1	39,298	0.00%
2020/07/10	27	85.26	12	85.53	84.80	15	39,392	0.04%
2020/07/09	7	86.43	2	86.55	86.20	5	39,134	0.01%
2020/07/08	4	86.93	4	86.95	87.00	0	38,728	0.00%
2020/07/07	4	86.48	4	86.40	87.00	0	38,430	0.00%
2020/07/06	4	86.43	14	86.46	86.40	-10	38,484	-0.03%
2020/07/03	14	85.36	2	85.65	85.30	12	39,251	0.03%
2020/07/02	18.1	85.33	2	85.00	86.00	16.1	39,318	0.04%
2020/07/01	7	86.06	17	86.14	85.90	-10	39,567	-0.03%
2020/06/30	4	86.13	25	86.08	86.30	-21	39,234	-0.05%
2020/06/29	25	84.32	26	84.43	85.20	-1	38,911	0.00%
2020/06/24	17	82.99	36	82.62	83.50	-19	37,861	-0.05%
2020/06/23	8.4	80.00	16	80.05	80.20	-7.6	37,387	-0.02%
2020/06/22	1	78.70	0	0.00	78.90	1	37,269	0.00%
2020/06/19	0	0.00	3	78.70	78.80	-3	37,883	-0.01%
2020/06/18	0	0.00	8	78.60	78.50	-8	37,988	-0.02%
2020/06/17	4	78.30	2	78.60	78.20	2	38,713	0.01%
2020/06/16	1	78.40	8	78.40	78.40	-7	40,122	-0.02%
2020/06/15	22	77.51	2	77.55	77.00	20	41,533	0.05%
2020/06/12	8	77.35	11	78.00	78.00	-3	42,349	-0.01%
2020/06/11	13.5	78.79	5.6	79.42	78.60	7.9	42,992	0.02%
2020/06/10	0	0.00	9	79.63	79.90	-9	43,388	-0.02%
2020/06/09	7.4	79.21	23	79.89	79.50	-15.6	44,767	-0.03%
2020/06/08	3.2	79.60	13	79.36	79.70	-9.9	45,559	-0.02%
2020/06/05	5	78.04	3	78.47	78.50	2	45,175	0.00%
2020/06/04	1	77.90	28	78.10	78.40	-27	45,232	-0.06%
2020/06/03	1	78.10	10	78.16	78.10	-9	45,254	-0.02%
2020/06/02	5	77.40	4	77.08	77.10	1	45,186	0.00%
2020/06/01	4	76.30	6	76.42	76.20	-2	45,106	0.00%
2020/05/29	2	74.60	2	75.80	75.80	0	45,158	0.00%
2020/05/28	3.1	75.34	2	75.90	75.30	1.1	44,994	0.00%
2020/05/27	7	75.24	7	75.23	75.30	0	45,453	0.00%
2020/05/26	2	74.80	26	75.08	74.80	-24	45,969	-0.05%
2020/05/25	19	73.16	9	73.56	73.60	10	46,216	0.02%
2020/05/22	50	73.75	0	0.00	73.60	50	46,552	0.11%
2020/05/21	3	74.73	0	0.00	74.70	3	46,325	0.01%
2020/05/20	6.1	74.59	1.3	74.82	74.50	4.8	46,417	0.01%
2020/05/19	19	75.14	0	0.00	74.80	19	46,489	0.04%
2020/05/18	4	75.45	17	75.75	75.00	-13	46,100	-0.03%
2020/05/15	11	77.28	12	77.17	77.10	-1	45,526	0.00%
2020/05/14	36	78.16	2	78.00	78.20	34	45,023	0.08%
2020/05/13	22	78.49	21	78.52	78.80	1	44,680	0.00%
2020/05/12	10	77.52	0	0.00	77.30	10	44,565	0.02%
2020/05/11	9	78.46	14	78.74	78.90	-5	44,747	-0.01%
2020/05/08	0.1	76.20	2	76.65	76.20	-1.9	44,242	0.00%
2020/05/07	1	75.30	27	75.41	75.20	-26	44,308	-0.06%
2020/05/06	2	74.30	1	75.00	74.30	1	44,218	0.00%
2020/05/05	23	74.13	1	74.10	74.10	22	44,492	0.05%
2020/05/04	14	74.51	1	74.50	74.50	13	44,768	0.03%
2020/04/30	0.1	77.00	10.2	76.62	77.00	-10.1	44,694	-0.02%
2020/04/29	5	75.80	13	75.88	75.60	-8	44,975	-0.02%
2020/04/28	3	75.00	5	75.04	75.20	-2	45,609	0.00%
2020/04/27	4	74.50	4	74.95	74.90	0	47,798	0.00%
2020/04/24	0	0.00	1	74.00	73.80	-1	47,910	0.00%
2020/04/23	2.3	74.24	24	74.86	74.00	-21.7	48,896	-0.04%
2020/04/22	4	73.70	5	72.60	73.90	-1	48,768	0.00%
2020/04/21	22	73.95	2	73.70	73.50	20	48,703	0.04%
2020/04/20	0	0.00	2	76.40	76.20	-2	48,171	0.00%
2020/04/17	31	76.06	53	76.10	75.80	-22	48,024	-0.05%
2020/04/16	17	74.24	13	74.37	74.00	4	47,392	0.01%
2020/04/15	2.7	74.36	14.8	74.35	74.10	-12.1	47,157	-0.03%
2020/04/14	2	73.70	8.1	74.13	74.40	-6.1	47,387	-0.01%
2020/04/13	8	73.40	1	73.40	73.10	7	47,485	0.01%
2020/04/10	5	73.58	5	73.70	73.90	0	47,506	0.00%
2020/04/09	6	74.98	17	74.88	74.00	-11	47,817	-0.02%
2020/04/08	54	74.08	34	74.14	75.00	20	47,242	0.04%
2020/04/07	9	71.07	61	71.80	71.20	-52	45,981	-0.11%
2020/04/06	6	69.90	2	69.60	70.20	4	45,466	0.01%
2020/04/01	77	70.12	0	0.00	70.00	77	44,975	0.17%
2020/03/31	2	70.05	2	70.05	69.90	0	44,733	0.00%
2020/03/30	4	70.05	0	0.00	70.00	4	44,283	0.01%
2020/03/27	4.5	70.57	0	0.00	70.10	4.5	43,919	0.01%
2020/03/26	1	70.70	0	0.00	71.00	1	43,204	0.00%
2020/03/25	25	71.87	7	72.09	71.40	18	43,208	0.04%
2020/03/24	7.5	69.98	6	69.68	69.40	1.5	42,793	0.00%
2020/03/23	15	67.87	17	67.66	67.50	-2	43,074	0.00%
2020/03/20	9	69.89	13	70.28	70.80	-4	42,561	-0.01%
2020/03/19	102	68.43	3	67.60	66.30	99	41,412	0.24%	大買/
2020/03/18	47	70.18	59	70.03	70.00	-12	40,185	-0.03%
2020/03/17	27	70.70	12	71.93	70.60	15	39,472	0.04%
2020/03/16	28	71.93	4	72.93	71.10	24	38,858	0.06%
2020/03/13	33	71.30	39	71.68	74.60	-6	38,007	-0.02%
2020/03/12	18	75.66	9	75.87	74.70	9	36,846	0.02%
2020/03/11	2.4	78.93	2	79.50	78.60	0.4	35,761	0.00%
2020/03/10	2	78.90	5	79.04	79.40	-3	35,582	-0.01%
2020/03/09	15	79.33	0	0.00	79.10	15	35,358	0.04%
2020/03/06	9	80.93	0	0.00	80.80	9	35,166	0.03%
2020/03/05	1.2	82.78	3	83.27	82.70	-1.8	35,040	-0.01%
2020/03/04	0	0.00	4	81.50	81.70	-4	35,049	-0.01%
2020/03/03	2	80.95	13.1	81.47	81.00	-11.1	34,888	-0.03%
2020/03/02	14	79.34	2	79.60	79.20	12	34,638	0.03%
2020/02/27	10.2	80.46	0	0.00	80.30	10.2	34,937	0.03%
2020/02/26	8	81.39	0	0.00	81.10	8	34,982	0.02%
2020/02/25	10	81.35	5	81.36	82.30	5	34,763	0.01%
2020/02/24	7.2	80.64	2	80.85	80.70	5.2	34,847	0.01%
2020/02/21	8	81.85	7	81.91	81.70	1	35,036	0.00%
2020/02/20	4	83.20	9	82.86	82.80	-5	36,338	-0.01%
2020/02/19	0	0.00	1	84.30	83.80	-1	36,346	0.00%
2020/02/18	5	83.30	0	0.00	83.40	5	36,642	0.01%
2020/02/17	7	83.97	0	0.00	83.90	7	37,750	0.02%
2020/02/14	5	84.80	0	0.00	84.90	5	38,341	0.01%
2020/02/13	1	84.70	1	85.30	84.70	0	39,439	0.00%
2020/02/12	2	84.70	17	84.68	85.50	-15	40,708	-0.04%
2020/02/11	1	82.80	10	82.53	82.90	-9	41,559	-0.02%
2020/02/10	4	81.15	61.8	80.93	82.00	-57.8	42,608	-0.14%
2020/02/07	5	82.82	3.1	82.84	82.90	1.9	43,602	0.00%
2020/02/06	1	83.20	16.8	83.28	83.60	-15.8	45,059	-0.03%
2020/02/05	4	82.33	9	82.37	82.20	-5	46,922	-0.01%
2020/02/04	10	83.31	32	83.33	82.20	-22	48,200	-0.05%
2020/02/03	12	80.12	30	80.81	82.20	-18	48,094	-0.04%
2020/01/31	3	83.37	25	83.37	83.20	-22	47,505	-0.05%
2020/01/30	39	83.80	173	83.38	83.10	-134	47,070	-0.28%	大賣/鉅額交易
2020/01/20	6	92.33	21.9	92.36	92.30	-15.9	44,925	-0.04%
2020/01/17	1	92.20	31.8	92.08	92.30	-30.8	44,926	-0.07%
2020/01/16	0	0.00	2.1	89.69	90.00	-2.1	44,307	0.00%
2020/01/15	1	90.00	12	90.14	89.90	-11	45,467	-0.02%
2020/01/14	1	89.80	0	0.00	90.00	1	46,469	0.00%
2020/01/13	0	0.00	4	89.33	89.60	-4	46,698	-0.01%
2020/01/10	0	0.00	8	88.64	89.00	-8	47,630	-0.02%
2020/01/09	2	87.50	1	87.40	87.10	1	48,452	0.00%
2020/01/08	11.7	87.17	5	86.54	86.50	6.7	48,573	0.01%
2020/01/07	13	88.92	8	88.61	89.10	5	48,302	0.01%
2020/01/06	4	90.63	14	90.50	90.50	-10	48,395	-0.02%
2020/01/03	1	91.70	4	91.78	91.60	-3	48,271	-0.01%
2020/01/02	1	90.40	2	90.80	90.80	-1	48,116	0.00%
2019/12/31	4	90.80	1.7	90.82	90.80	2.3	48,193	0.00%
2019/12/30	4	91.20	4.4	91.19	90.90	-0.4	48,265	0.00%
2019/12/27	0	0.00	2	91.75	91.50	-2	48,462	0.00%
2019/12/26	151	90.90	1	90.90	90.80	150	48,560	0.31%	大買/鉅額交易
2019/12/25	0	0.00	1	91.10	91.00	-1	49,146	0.00%
2019/12/24	1	91.00	6.6	91.05	90.90	-5.6	49,384	-0.01%
2019/12/23	1	91.30	2	90.95	91.50	-1	49,552	0.00%
2019/12/20	3.4	91.81	5.4	92.16	91.10	-2	49,578	0.00%
2019/12/19	1	91.90	13	91.72	92.20	-12	49,260	-0.02%
2019/12/18	8	92.30	26.6	92.44	92.40	-18.6	48,958	-0.04%
2019/12/17	7	91.34	14	91.22	91.60	-7	48,539	-0.01%
2019/12/16	2	91.70	5	92.10	91.60	-3	48,561	-0.01%
2019/12/13	1	91.00	4	91.70	91.00	-3	48,552	-0.01%
2019/12/12	0.1	90.60	5	91.68	91.00	-4.9	48,727	-0.01%
2019/12/11	0	0.00	23.6	91.00	91.30	-23.6	48,865	-0.05%
2019/12/10	2	90.20	0	0.00	90.30	2	49,354	0.00%
2019/12/09	3	91.13	3	91.23	91.00	0	49,715	0.00%
2019/12/05	41	89.90	3	90.20	89.90	38	49,467	0.08%
2019/12/04	5	88.94	0	0.00	89.50	5	49,622	0.01%
2019/12/03	9	89.39	1	90.00	90.00	8	49,672	0.02%
2019/12/02	3	88.07	6	88.22	88.60	-3	49,485	-0.01%
2019/11/29	12	88.91	5	89.70	88.50	7	49,213	0.01%
2019/11/28	0.1	89.80	0	0.00	89.80	0.1	48,897	0.00%
2019/11/27	1	89.90	6	89.93	90.60	-5	49,237	-0.01%
2019/11/26	3	89.73	3	89.93	89.90	0	49,243	0.00%
2019/11/25	13	90.05	14	89.64	89.60	-1	48,294	0.00%
2019/11/22	5	91.86	10	91.58	91.40	-5	47,978	-0.01%
2019/11/21	5	90.82	11	90.84	92.50	-6	47,972	-0.01%
2019/11/20	13	91.75	17	91.86	91.90	-4	47,375	-0.01%
2019/11/19	27	92.54	29.3	92.07	92.80	-2.3	47,024	0.00%
2019/11/18	0	0.00	1	90.50	90.50	-1	45,679	0.00%
2019/11/15	0	0.00	31	90.29	90.10	-31	45,397	-0.07%
2019/11/14	18	90.08	24	89.63	89.30	-6	45,007	-0.01%
2019/11/13	6	89.97	5	89.70	89.70	1	44,081	0.00%
2019/11/12	14	89.31	6.8	90.14	91.00	7.2	43,699	0.02%
2019/11/11	16	90.10	19.8	88.93	87.90	-3.8	42,815	-0.01%
2019/11/08	43	92.14	23	91.64	90.90	20	41,247	0.05%
2019/11/07	17	90.48	43.5	90.38	90.80	-26.5	39,749	-0.07%
2019/11/06	22	90.19	43	90.23	90.40	-21	38,542	-0.05%
2019/11/05	1	90.00	41	89.78	90.00	-40	37,282	-0.11%
2019/11/04	18	87.43	29	87.64	89.00	-11	36,054	-0.03%
2019/11/01	25	83.87	28	83.22	84.80	-3	34,294	-0.01%
2019/10/31	15	80.86	16	80.87	80.60	-1	33,093	0.00%
2019/10/30	5	80.16	8	80.33	80.20	-3	32,959	-0.01%
2019/10/29	4	80.80	6	81.02	80.80	-2	32,835	-0.01%
2019/10/28	1	80.20	0	0.00	80.10	1	32,576	0.00%
2019/10/25	2	79.95	5	80.20	80.20	-3	32,470	-0.01%
2019/10/24	5	80.54	17	80.84	80.50	-12	32,252	-0.04%
2019/10/23	5.4	80.07	12	79.99	80.50	-6.6	32,630	-0.02%
2019/10/22	4	78.95	230	78.85	79.50	-226	32,364	-0.70%	大賣/鉅額交易
2019/10/21	0	0.00	4	77.33	77.60	-4	31,601	-0.01%
2019/10/18	3	77.33	14	77.59	76.90	-11	31,704	-0.03%
2019/10/17	11.2	76.87	21	76.48	77.20	-9.8	30,791	-0.03%
2019/10/16	1	75.30	4	74.95	75.00	-3	29,769	-0.01%
2019/10/15	4	75.25	6	74.93	74.70	-2	29,704	-0.01%
2019/10/14	203	74.50	10	74.29	74.50	193	30,027	0.64%	大買/鉅額交易
2019/10/09	2	73.30	2	73.55	72.90	0	29,767	0.00%
2019/10/08	0	0.00	3	73.90	74.00	-3	29,894	-0.01%
2019/10/07	6	73.55	4	73.50	73.40	2	29,759	0.01%
2019/10/04	2	72.05	5	72.50	72.70	-3	29,672	-0.01%
2019/10/03	6	71.88	0	0.00	72.00	6	29,708	0.02%
2019/10/02	2	72.40	6	72.30	72.30	-4	29,572	-0.01%
2019/10/01	5.7	72.65	105	72.63	72.60	-99.3	29,331	-0.34%	大賣/
2019/09/27	0	0.00	3	73.53	73.20	-3	28,815	-0.01%
2019/09/24	5	74.86	30	75.00	74.90	-25	29,218	-0.09%
2019/09/23	3	74.60	1	74.60	74.70	2	29,240	0.01%
2019/09/20	2	74.15	1	74.00	74.50	1	29,577	0.00%
2019/09/19	1	73.60	0	0.00	73.50	1	29,314	0.00%
2019/09/18	2.4	74.54	2	74.20	74.40	0.4	29,144	0.00%
2019/09/17	8	74.75	34.6	74.89	74.60	-26.6	29,059	-0.09%
2019/09/16	37	75.34	5.2	75.46	76.00	31.8	29,303	0.11%
2019/09/12	40	75.38	16.2	75.70	76.00	23.8	29,068	0.08%
2019/09/11	0	0.00	1	74.50	74.50	-1	28,869	0.00%
2019/09/10	2	74.30	0	0.00	74.10	2	28,884	0.01%
2019/09/09	11	75.19	1	74.70	74.70	10	29,030	0.03%
2019/09/06	1	75.50	6	75.53	75.00	-5	29,372	-0.02%
2019/09/05	5	75.12	5	74.74	74.90	0	29,587	0.00%
2019/09/04	5.8	74.14	8	74.25	74.30	-2.2	29,815	-0.01%
2019/09/03	1	73.90	21	73.80	73.60	-20	29,905	-0.07%
2019/09/02	23	74.03	2	74.10	74.00	21	30,251	0.07%
2019/08/30	3	73.63	1	74.20	74.20	2	30,587	0.01%
2019/08/29	0	0.00	2	71.95	71.90	-2	30,724	-0.01%
2019/08/28	1	72.20	2	72.20	72.40	-1	31,041	0.00%
2019/08/27	7	72.26	0	0.00	72.20	7	31,307	0.02%
2019/08/26	5	71.98	0	0.00	72.00	5	31,562	0.02%
2019/08/23	2	73.35	1	73.30	73.30	1	31,812	0.00%
2019/08/22	5	73.92	1.8	73.94	73.90	3.2	32,267	0.01%
2019/08/20	1	72.60	2	72.50	72.40	-1	34,127	0.00%
2019/08/19	2	72.70	2	72.40	72.40	0	34,491	0.00%
2019/08/16	7	71.81	0	0.00	72.00	7	35,197	0.02%
2019/08/15	5	71.70	0	0.00	71.60	5	35,147	0.01%
2019/08/14	13	73.05	0	0.00	72.60	13	35,268	0.04%
2019/08/13	2.2	73.11	0	0.00	72.90	2.2	35,218	0.01%
2019/08/12	1	73.00	6	73.83	73.70	-5	35,749	-0.01%
2019/08/08	2	73.40	0	0.00	73.10	2	36,472	0.01%
2019/08/07	3	73.07	0	0.00	72.90	3	37,306	0.01%
2019/08/06	6	72.10	10	71.92	73.30	-4	37,843	-0.01%
2019/08/05	21	73.20	2	72.90	72.80	19	37,786	0.05%
2019/08/02	5	75.98	4	75.60	75.50	1	37,404	0.00%
2019/08/01	8	77.70	1	77.90	77.90	7	37,162	0.02%
2019/07/31	2.8	78.60	5	78.50	78.60	-2.2	37,041	-0.01%
2019/07/30	8	77.86	0	0.00	77.80	8	37,167	0.02%
2019/07/26	0	0.00	11	78.50	78.40	-11	37,626	-0.03%
2019/07/25	6	78.62	39	78.56	78.60	-33	37,671	-0.09%
2019/07/24	19.4	81.17	3	81.30	81.30	16.4	37,192	0.04%
2019/07/23	15	80.86	5	81.08	80.90	10	36,534	0.03%
2019/07/22	5	80.60	20	80.09	80.60	-15	36,414	-0.04%
2019/07/19	1	79.80	6	79.70	79.30	-5	36,308	-0.01%
2019/07/18	12	79.05	0	0.00	79.00	12	36,773	0.03%
2019/07/17	11	79.65	2	80.20	79.30	9	37,533	0.02%
2019/07/16	3	79.47	19	80.05	80.00	-16	37,702	-0.04%
2019/07/15	17	77.09	25	76.95	78.10	-8	38,121	-0.02%
2019/07/12	7	77.80	0.8	77.70	77.60	6.2	40,175	0.02%
2019/07/11	10	78.15	16	78.48	78.20	-6	41,245	-0.01%
2019/07/10	6.1	78.10	3	77.97	77.90	3.1	42,238	0.01%
2019/07/09	5	77.90	2	78.20	77.90	3	43,101	0.01%
2019/07/08	6	78.73	1	78.80	79.00	5	43,727	0.01%
2019/07/05	1	78.00	3	78.07	78.20	-2	44,148	0.00%
2019/07/04	30	77.98	1	78.10	77.70	29	44,538	0.07%
2019/07/03	10	77.78	6	78.00	77.50	4	44,768	0.01%
2019/07/02	9	79.00	2	79.00	79.10	7	45,091	0.02%
2019/07/01	4	79.33	12	79.26	79.40	-8	45,435	-0.02%
2019/06/28	12	77.51	1	77.70	77.40	11	46,469	0.02%
2019/06/27	1	77.60	16	77.43	77.40	-15	48,925	-0.03%
2019/06/26	5.4	76.34	1	76.30	76.30	4.4	49,037	0.01%
2019/06/25	0	0.00	21	76.40	76.40	-21	48,862	-0.04%
2019/06/24	9	76.34	5	76.32	77.10	4	48,644	0.01%
2019/06/21	3	77.80	7	78.27	76.80	-4	48,291	-0.01%
2019/06/20	0	0.00	4	77.38	77.70	-4	47,665	-0.01%
2019/06/19	1	76.70	33	77.12	77.20	-32	47,481	-0.07%
2019/06/18	34	76.61	7	76.81	75.90	27	46,966	0.06%
2019/06/17	6	76.30	6	76.12	76.40	0	46,586	0.00%
2019/06/14	6	74.95	9	75.08	75.10	-3	46,296	-0.01%
2019/06/13	6.2	73.88	9	73.78	74.20	-2.8	45,938	-0.01%
2019/06/12	16	72.55	2	72.30	73.70	14	45,892	0.03%
2019/06/11	1	72.60	4	72.50	72.40	-3	45,480	-0.01%
2019/06/10	2	71.90	12	72.25	72.10	-10	45,277	-0.02%
2019/06/06	21	71.16	7	71.30	71.10	14	44,971	0.03%
2019/06/05	9	71.64	1	72.00	71.00	8	44,606	0.02%
2019/06/04	10	72.35	7	72.24	71.80	3	44,249	0.01%
2019/06/03	7	72.77	9	73.10	73.40	-2	43,903	0.00%
2019/05/31	11	74.39	6	74.20	73.90	5	43,607	0.01%
2019/05/30	33	73.07	7	72.99	73.40	26	42,989	0.06%
2019/05/29	17.4	70.57	26	70.46	72.20	-8.6	42,844	-0.02%
2019/05/28	8	71.44	8	71.56	71.20	0	42,521	0.00%
2019/05/27	15	71.37	9.6	71.45	71.40	5.4	40,574	0.01%
2019/05/24	25	71.68	25	71.59	71.40	0	40,541	0.00%
2019/05/23	28.2	71.98	12	71.75	71.50	16.2	40,262	0.04%
2019/05/22	13	74.33	11	74.29	74.00	2	39,723	0.01%
2019/05/21	3	74.90	0	0.00	75.00	3	39,988	0.01%
2019/05/20	13	75.76	2.1	75.40	75.00	10.9	39,825	0.03%
2019/05/17	32.6	75.61	1.4	74.82	74.70	31.1	39,707	0.08%
2019/05/16	10	77.01	0	0.00	75.90	10	39,278	0.03%
2019/05/15	29	77.85	0	0.00	77.80	29	38,512	0.08%
2019/05/14	12.2	79.66	0	0.00	79.70	12.2	37,886	0.03%
2019/05/13	5	81.82	12.1	81.39	81.20	-7.1	37,563	-0.02%
2019/05/10	1	83.50	3	84.10	83.70	-2	37,575	-0.01%
2019/05/09	3	84.83	0	0.00	84.30	3	37,560	0.01%
2019/05/08	1	85.50	0	0.00	85.90	1	37,350	0.00%
2019/05/07	10	86.80	4	86.80	86.60	6	37,276	0.02%
2019/05/06	11.1	85.43	5	85.58	84.90	6.1	37,269	0.02%
2019/05/03	3.1	87.51	11	87.35	88.20	-7.9	36,812	-0.02%
2019/05/02	5	86.84	6	86.70	86.90	-1	36,616	0.00%
2019/04/30	6	86.73	2	86.65	86.90	4	36,365	0.01%
2019/04/29	2.6	87.75	0	0.00	87.80	2.6	36,026	0.01%
2019/04/26	1	87.00	6	87.13	87.40	-5	35,703	-0.01%
2019/04/25	5	86.50	1	87.10	86.80	4	35,423	0.01%
2019/04/24	7.4	88.08	9	87.07	86.90	-1.6	35,170	0.00%
2019/04/23	10.4	87.61	28	87.35	88.30	-17.6	34,864	-0.05%
2019/04/22	12.4	88.53	11.2	88.24	87.80	1.2	34,003	0.00%
2019/04/19	26	91.81	15	89.89	88.90	11	33,706	0.03%
2019/04/18	39.6	94.49	67.5	93.75	91.60	-27.9	32,619	-0.09%
2019/04/17	30.2	91.64	47.9	91.80	91.80	-17.7	30,553	-0.06%
2019/04/16	26	90.88	26.5	89.91	89.90	-0.5	29,346	0.00%
2019/04/15	3	88.73	440	89.01	89.30	-437	28,411	-1.54%	大賣/鉅額交易
2019/04/12	3.1	85.97	49	86.31	86.50	-45.9	27,828	-0.16%
2019/04/11	7.2	84.29	30	84.21	83.80	-22.8	27,456	-0.08%
2019/04/10	31	83.19	5	82.92	83.00	26	26,990	0.10%
2019/04/09	0	0.00	2	82.45	82.50	-2	26,686	-0.01%
2019/04/08	31	82.24	3.8	82.53	82.40	27.2	26,501	0.10%
2019/04/03	5.2	81.56	26.4	81.64	81.90	-21.2	25,825	-0.08%
2019/04/02	22	82.56	33.2	82.35	82.00	-11.2	25,304	-0.04%
2019/04/01	38	78.09	75	79.29	80.80	-37	23,838	-0.16%
2019/03/29	7	73.06	7	73.03	73.50	0	21,133	0.00%
2019/03/28	0.2	71.80	0	0.00	71.80	0.2	21,058	0.00%
2019/03/27	0.2	71.90	0	0.00	71.90	0.2	21,359	0.00%
2019/03/25	3.8	71.37	1	71.60	71.20	2.8	21,784	0.01%
2019/03/22	0	0.00	1	72.70	73.00	-1	21,732	0.00%
2019/03/21	22	72.63	26	72.96	73.00	-4	21,996	-0.02%
2019/03/19	1	71.90	12	72.37	72.30	-11	23,024	-0.05%
2019/03/18	3.4	71.86	3	71.57	72.00	0.4	23,226	0.00%
2019/03/15	10	71.00	2	70.90	70.60	8	23,470	0.03%
2019/03/14	0	0.00	3	70.80	71.10	-3	23,311	-0.01%
2019/03/13	6	70.80	0.3	70.80	70.70	5.7	24,214	0.02%
2019/03/12	0.6	71.20	2	71.20	71.20	-1.4	24,353	-0.01%
2019/03/11	4	70.50	10	70.53	70.40	-6	24,453	-0.02%
2019/03/08	12	70.75	6	71.00	70.70	6	24,916	0.02%
2019/03/07	6	71.80	0	0.00	71.60	6	25,765	0.02%
2019/03/06	1.2	72.48	8	72.34	72.50	-6.8	26,193	-0.03%
2019/03/05	0	0.00	1	71.70	71.90	-1	26,787	0.00%
2019/03/04	9.4	71.89	0	0.00	72.20	9.4	26,928	0.03%
2019/02/27	7	72.90	3.6	72.67	72.70	3.4	26,754	0.01%
2019/02/26	23	72.88	2	73.30	72.80	21	26,722	0.08%
2019/02/25	101	73.30	3	73.30	73.40	98	26,937	0.36%	大買/
2019/02/22	1	73.40	5.4	73.41	73.50	-4.4	27,267	-0.02%
2019/02/21	305	73.30	26	73.51	73.80	279	27,552	1.01%	大買/鉅額交易
2019/02/20	22	72.89	20.6	73.28	73.20	1.4	27,545	0.01%
2019/02/19	2	72.00	22	71.88	72.00	-20	27,169	-0.07%
2019/02/18	1	71.60	0	0.00	71.00	1	27,351	0.00%
2019/02/15	27	70.49	15.3	70.62	70.30	11.8	27,533	0.04%
2019/02/14	12.1	71.64	14	71.70	71.40	-1.9	27,638	-0.01%
2019/02/13	25	72.14	34.2	71.99	72.00	-9.2	27,733	-0.03%
2019/02/12	42.2	71.36	5.3	71.87	72.00	36.9	27,694	0.13%
2019/02/11	2	69.95	4	70.50	69.90	-2	27,543	-0.01%
2019/01/30	10.3	70.23	1	70.10	70.00	9.3	27,311	0.03%
2019/01/29	2	69.95	1	70.00	69.90	1	27,329	0.00%
2019/01/28	0	0.00	5	70.86	70.80	-5	27,288	-0.02%
2019/01/25	0	0.00	2	70.65	70.70	-2	27,511	-0.01%
2019/01/23	3	70.17	0	0.00	69.70	3	27,740	0.01%
2019/01/22	0	0.00	7	70.57	70.70	-7	27,933	-0.03%
2019/01/21	1	71.00	8	71.06	71.20	-7	28,393	-0.02%
2019/01/18	2	70.80	3	70.63	70.80	-1	29,728	0.00%
2019/01/17	2	70.40	3	70.53	70.40	-1	30,927	0.00%
2019/01/16	19.4	70.17	1	70.10	70.20	18.4	31,610	0.06%
2019/01/15	14	70.20	5	70.30	70.30	9	31,959	0.03%
2019/01/14	32	69.27	0	0.00	68.70	32	32,168	0.10%
2019/01/11	2	70.10	2	69.50	69.40	0	33,547	0.00%
2019/01/10	1	69.30	0	0.00	69.30	1	33,515	0.00%
2019/01/09	0.6	69.80	1	69.50	69.90	-0.4	33,515	0.00%
2019/01/08	2.2	68.54	0.9	68.90	68.60	1.3	33,510	0.00%
2019/01/07	0	0.00	6	68.95	69.30	-6	33,710	-0.02%
2019/01/04	12.2	67.50	1	68.00	67.60	11.2	33,606	0.03%
2019/01/03	2	68.85	1	68.70	68.90	1	33,646	0.00%
2018/12/28	0	0.00	4.4	70.80	70.80	-4.4	33,856	-0.01%
2018/12/26	0	0.00	1	71.10	70.20	-1	34,354	0.00%
2018/12/25	5	70.50	0	0.00	70.70	5	34,538	0.01%
2018/12/21	24	71.27	22	70.70	71.40	2	35,779	0.01%
2018/12/20	3	71.00	0	0.00	71.50	3	35,804	0.01%
2018/12/18	1	70.20	0	0.00	70.80	1	35,873	0.00%
2018/12/17	3	71.50	1	72.00	71.10	2	36,093	0.01%
2018/12/14	4	71.45	2	71.45	71.50	2	36,528	0.01%
2018/12/13	0.9	73.00	28	72.14	73.00	-27.1	36,813	-0.07%
2018/12/12	4.6	71.11	25.8	71.15	71.20	-21.2	37,341	-0.06%
2018/12/11	6	68.52	4	69.18	68.40	2	37,568	0.01%
2018/12/10	26.9	67.89	2	67.95	67.70	24.9	37,759	0.07%
2018/12/07	5	69.26	0.5	69.80	69.10	4.5	37,568	0.01%
2018/12/06	36	69.51	9	69.30	69.00	27	37,365	0.07%
2018/12/05	29	72.21	0.5	72.00	71.60	28.5	36,597	0.08%
2018/12/04	0.6	73.50	1	73.60	73.40	-0.4	36,922	0.00%
2018/12/03	2.2	73.86	4	73.95	74.00	-1.8	36,977	0.00%
2018/11/30	0	0.00	8	73.39	71.90	-8	36,598	-0.02%
2018/11/29	1.3	73.29	4	73.98	72.40	-2.7	35,692	-0.01%
2018/11/28	6	72.48	22	72.50	73.10	-16	35,289	-0.05%
2018/11/27	2	70.80	0	0.00	70.70	2	34,839	0.01%
2018/11/26	4	71.15	3	71.10	71.00	1	34,800	0.00%
2018/11/23	1	69.90	7	70.06	70.00	-6	34,663	-0.02%
2018/11/22	8	69.66	17	70.19	69.50	-9	34,653	-0.03%
2018/11/21	2	69.00	1	70.70	70.60	1	34,466	0.00%
2018/11/20	19.4	71.36	30	72.40	71.00	-10.6	34,147	-0.03%
2018/11/19	12	73.24	0.5	73.60	73.40	11.5	33,901	0.03%
2018/11/16	21	74.70	6	74.30	74.30	15	34,199	0.04%
2018/11/15	2.1	74.55	7	74.70	74.50	-4.9	35,037	-0.01%
2018/11/14	5	73.44	1	73.50	73.30	4	34,998	0.01%
2018/11/13	27	74.44	0.6	74.80	74.40	26.4	34,972	0.08%
2018/11/12	0.4	76.30	0.6	76.30	76.20	-0.2	34,899	0.00%
2018/11/09	15.8	75.99	3	76.03	76.10	12.8	35,101	0.04%
2018/11/08	15	77.19	24.8	77.00	76.60	-9.8	35,138	-0.03%
2018/11/07	2	77.75	1	78.40	77.90	1	35,022	0.00%
2018/11/06	28.6	77.94	5	78.86	77.30	23.6	35,016	0.07%
2018/11/05	3.2	79.88	6	80.50	80.00	-2.8	35,081	-0.01%
2018/11/02	0.2	81.00	6	80.87	81.00	-5.8	35,222	-0.02%
2018/11/01	2.2	79.31	0	0.00	79.90	2.2	35,105	0.01%
2018/10/31	1.2	78.80	3	78.37	78.80	-1.8	35,267	-0.01%
2018/10/30	0.6	76.40	9.5	76.21	76.40	-8.9	35,030	-0.03%
2018/10/29	9.4	75.97	1	77.30	75.50	8.4	35,063	0.02%
2018/10/26	46	77.00	43	77.48	76.20	3	35,074	0.01%
2018/10/17	13	69.43	13	69.92	68.10	0	34,592	0.00%
2018/10/16	17	70.07	6	70.18	70.40	11	33,758	0.03%
2018/10/15	12	70.59	3	70.53	70.50	9	33,489	0.03%
2018/10/12	26	70.39	13	70.80	71.90	13	33,508	0.04%
2018/10/11	47.2	70.40	11	70.49	70.10	36.2	33,512	0.11%
2018/10/09	1	75.50	0	0.00	75.30	1	32,293	0.00%
2018/10/08	7	75.60	1.1	75.54	75.50	5.9	32,342	0.02%
2018/10/05	3	75.50	11	75.78	75.60	-8	32,631	-0.02%
2018/10/04	21	76.58	2	76.40	76.20	19	32,542	0.06%
2018/10/03	13	77.75	1	77.80	77.80	12	32,668	0.04%
2018/10/02	9.3	78.62	7	78.64	78.10	2.3	32,896	0.01%
2018/10/01	1	79.90	8	79.89	79.90	-7	32,641	-0.02%
2018/09/28	2	79.10	3	78.80	79.20	-1	32,840	0.00%
2018/09/27	0	0.00	23	78.03	78.70	-23	32,499	-0.07%
2018/09/26	0	0.00	4.1	77.45	77.30	-4.1	32,279	-0.01%
2018/09/25	0	76.20	0	0.00	76.10	0	32,142	0.00%
2018/09/21	9	75.39	1	75.30	75.80	8	32,370	0.02%
2018/09/20	3	75.60	5	75.60	75.60	-2	32,265	-0.01%
2018/09/19	1	75.80	1	76.30	76.40	0	32,294	0.00%
2018/09/18	23	76.21	0.1	76.30	75.80	23	32,335	0.07%
2018/09/17	3.4	77.76	0	0.00	77.80	3.4	32,456	0.01%
2018/09/14	2	77.30	8	77.66	77.90	-6	32,799	-0.02%
2018/09/13	10	76.26	2	76.00	76.00	8	32,828	0.02%
2018/09/12	2	77.25	1	78.00	77.00	1	32,740	0.00%
2018/09/11	1.3	76.38	2.3	76.57	77.70	-1	32,803	0.00%
2018/09/10	21	75.37	2.1	75.98	75.10	18.9	33,096	0.06%
2018/09/07	17	78.01	42	78.04	77.70	-25	32,715	-0.08%
2018/09/06	6	79.52	1	79.30	79.30	5	32,743	0.02%
2018/09/05	3	80.17	0	0.00	80.10	3	32,558	0.01%
2018/09/04	11	80.21	0.2	80.40	80.10	10.8	32,939	0.03%
2018/09/03	7	80.14	6	80.18	80.10	1	33,317	0.00%
2018/08/31	17	80.51	0	0.00	80.50	17	34,592	0.05%
2018/08/30	6	80.90	0	0.00	80.90	6	35,372	0.02%
2018/08/29	3	81.30	1	81.40	81.40	2	35,704	0.01%
2018/08/28	1	81.10	1	81.10	81.20	0	35,877	0.00%
2018/08/27	2.6	80.96	1	80.80	81.00	1.6	36,077	0.00%
2018/08/24	1	81.00	0	0.00	81.10	1	36,106	0.00%
2018/08/23	3	81.03	2	81.20	81.80	1	37,143	0.00%
2018/08/22	5.2	81.59	0	0.00	81.70	5.2	37,444	0.01%
2018/08/21	4	81.18	0	0.00	81.00	4	37,825	0.01%
2018/08/20	1	81.10	0	0.00	81.00	1	38,555	0.00%
2018/08/17	1	81.20	7.3	81.50	81.10	-6.3	39,047	-0.02%
2018/08/16	12	80.70	2	80.85	81.20	10	39,033	0.03%
2018/08/15	7	80.50	9.2	80.88	81.10	-2.2	38,932	-0.01%
2018/08/14	22	81.65	2	80.80	81.30	20	38,576	0.05%
2018/08/13	0	0.00	2	84.80	83.80	-2	37,744	-0.01%
2018/08/10	0	0.00	6	85.82	85.90	-6	37,559	-0.02%
2018/08/09	1	85.50	1	85.50	85.20	0	37,496	0.00%
2018/08/08	1	84.50	9	85.00	85.00	-8	37,984	-0.02%
2018/08/07	2	84.75	3	84.70	84.40	-1	38,653	0.00%
2018/08/06	6	84.47	1	84.60	84.60	5	40,277	0.01%
2018/08/03	0	0.00	3	83.37	83.80	-3	40,685	-0.01%
2018/08/02	1	84.10	15	84.22	82.80	-14	40,725	-0.03%
2018/08/01	18	84.01	10	83.94	84.10	8	40,747	0.02%
2018/07/31	2.3	83.76	2	83.90	83.80	0.3	40,718	0.00%
2018/07/30	4.5	83.89	13	84.12	84.20	-8.5	40,734	-0.02%
2018/07/27	1	83.30	1	83.10	83.20	0	40,533	0.00%
2018/07/26	13	82.52	2	83.50	83.50	11	40,985	0.03%
2018/07/25	18	82.74	6	82.70	82.70	12	41,156	0.03%
2018/07/24	21	85.20	11	85.48	85.20	10	41,023	0.02%
2018/07/23	2	85.25	7.2	85.37	85.50	-5.2	40,405	-0.01%
2018/07/20	2	85.20	5	85.26	85.30	-3	40,448	-0.01%
2018/07/19	1	84.80	10	84.90	85.20	-9	40,634	-0.02%
2018/07/18	11	83.93	7	83.97	84.10	4	41,177	0.01%
2018/07/17	11	83.13	18.6	82.89	82.90	-7.6	41,148	-0.02%
2018/07/16	4	83.00	2	82.90	82.80	2	41,273	0.00%
2018/07/13	6.7	82.41	1	82.60	82.90	5.7	42,018	0.01%
2018/07/12	0	0.00	1	81.40	81.20	-1	42,639	0.00%
2018/07/11	3	81.27	14	81.54	81.60	-11	42,885	-0.03%
2018/07/10	14	80.54	31	80.85	80.50	-17	42,680	-0.04%
2018/07/09	2	81.40	0	0.00	80.80	2	42,584	0.00%
2018/07/06	2	80.60	15	80.65	80.50	-13	42,830	-0.03%
2018/07/05	2	81.10	7	81.14	81.20	-5	42,840	-0.01%
2018/07/04	3	81.33	2	81.30	81.60	1	43,143	0.00%
2018/07/03	0	0.00	25	80.89	80.70	-25	43,802	-0.06%
2018/07/02	26	81.49	1	81.00	81.00	25	44,386	0.06%
2018/06/29	1	82.70	45	83.20	83.20	-44	44,722	-0.10%
2018/06/28	7	80.70	0	0.00	80.50	7	46,328	0.02%
2018/06/27	6	81.07	1	80.90	80.90	5	46,430	0.01%
2018/06/26	5	80.54	36	81.11	81.00	-31	46,386	-0.07%
2018/06/25	9	81.80	7	81.76	81.50	2	46,072	0.00%
2018/06/22	55	82.03	4	82.20	82.30	51	45,973	0.11%
2018/06/21	11	82.95	11	82.91	82.70	0	45,954	0.00%
2018/06/20	7	82.19	6	83.08	83.00	1	46,402	0.00%
2018/06/19	13	83.22	21	83.60	83.00	-8	46,024	-0.02%
2018/06/15	7	84.80	4	84.73	85.00	3	45,391	0.01%
2018/06/14	55	86.03	1	85.70	85.50	54	44,934	0.12%
2018/06/13	1	87.80	11	87.96	87.80	-10	44,377	-0.02%
2018/06/12	9.2	87.56	1	87.60	87.70	8.2	45,087	0.02%
2018/06/11	14	87.62	10	87.76	87.40	4	45,024	0.01%
2018/06/08	29.4	89.28	10	89.24	88.30	19.4	45,184	0.04%
2018/06/07	14	90.01	127	89.92	91.20	-113	44,916	-0.25%	大賣/鉅額交易
2018/06/06	0	0.00	20	88.90	89.10	-20	44,888	-0.04%
2018/06/05	1	87.80	2.5	88.02	88.10	-1.5	45,553	0.00%
2018/06/04	3	87.83	11	87.75	87.80	-8	45,573	-0.02%
2018/06/01	2	86.40	1	86.50	86.60	1	45,724	0.00%
2018/05/31	4	87.13	3	87.10	85.70	1	45,907	0.00%
2018/05/30	3	86.97	9	86.67	87.40	-6	45,020	-0.01%
2018/05/29	4	88.30	30	88.25	87.60	-26	44,829	-0.06%
2018/05/28	9.1	88.40	10.2	88.43	88.80	-1.1	44,821	0.00%
2018/05/25	4	86.35	15	86.33	86.50	-11	44,419	-0.02%
2018/05/24	8	83.76	5	84.40	84.10	3	44,188	0.01%
2018/05/23	2	83.65	4.9	84.15	83.60	-2.9	44,702	-0.01%
2018/05/22	3	84.83	0	0.00	84.00	3	45,124	0.01%
2018/05/21	4	85.10	4.1	85.00	85.00	-0.1	45,700	0.00%
2018/05/18	1	83.90	1	84.30	83.90	0	46,339	0.00%
2018/05/17	4	85.08	0	0.00	84.20	4	47,022	0.01%
2018/05/16	5	84.98	4	84.88	84.60	1	47,215	0.00%
2018/05/15	10.3	86.64	7	86.81	86.00	3.3	47,488	0.01%
2018/05/14	5.3	88.71	46.4	89.11	89.00	-41.2	48,662	-0.08%
2018/05/11	5	84.50	29.5	84.46	85.00	-24.5	47,388	-0.05%
2018/05/10	3	82.60	13	82.59	82.90	-10	47,391	-0.02%
2018/05/09	0	0.00	7	82.44	81.80	-7	47,644	-0.01%
2018/05/08	6	82.23	0	0.00	82.60	6	48,053	0.01%
2018/05/07	2.3	81.04	1	81.10	81.60	1.3	48,209	0.00%
2018/05/04	4	80.65	0	0.00	80.40	4	48,519	0.01%
2018/05/03	18	80.22	7	80.10	80.10	11	48,855	0.02%
2018/05/02	2	81.90	4	82.90	81.80	-2	48,950	0.00%
2018/04/30	10	82.82	2	82.45	82.90	8	49,029	0.02%
2018/04/27	8	81.06	3	81.30	81.50	5	49,363	0.01%
2018/04/26	8	81.03	3	80.73	80.60	5	49,915	0.01%
2018/04/25	8	80.16	7.1	79.82	80.40	0.9	50,957	0.00%
2018/04/24	44	80.83	6	81.23	80.60	38	51,057	0.07%
2018/04/23	5	83.52	10	83.27	83.00	-5	50,484	-0.01%
2018/04/20	3	84.10	0	0.00	84.00	3	50,371	0.01%
2018/04/19	10	84.40	2	84.55	85.00	8	50,547	0.02%
2018/04/18	37	85.64	5	85.28	84.80	32	50,204	0.06%
2018/04/17	44.4	86.70	0	0.00	86.50	44.4	50,087	0.09%
2018/04/16	18.1	87.67	2	87.00	87.60	16.1	50,333	0.03%
2018/04/13	1	87.10	2	87.00	87.00	-1	50,506	0.00%
2018/04/12	31	86.95	0	0.00	86.80	31	50,851	0.06%
2018/04/11	10	87.89	3	87.60	87.30	7	51,181	0.01%
2018/04/10	11	86.98	0	0.00	87.00	11	51,411	0.02%
2018/04/09	17	87.26	3	86.93	87.40	14	51,757	0.03%
2018/04/03	40	87.09	13	87.25	87.20	27	51,281	0.05%
2018/04/02	130	88.27	16	88.07	88.10	114	50,921	0.22%	大買/鉅額交易
2018/03/31	74	88.88	25	89.27	88.50	49	50,680	0.10%
2018/03/30	12	92.10	1	91.10	91.40	11	48,765	0.02%
2018/03/29	2.1	90.07	1	90.30	90.00	1.1	48,632	0.00%
2018/03/28	28	90.10	2	90.40	90.10	26	48,333	0.05%
2018/03/27	18	91.22	0	0.00	91.20	18	48,237	0.04%
2018/03/26	7.1	89.81	4	90.10	90.20	3.1	48,082	0.01%
2018/03/23	40.1	90.89	1	90.40	90.40	39.1	48,202	0.08%
2018/03/22	3	92.80	2	92.65	92.80	1	48,376	0.00%
2018/03/21	4	92.55	4	92.50	92.40	0	48,263	0.00%
2018/03/20	2	92.50	7	92.63	92.60	-5	48,615	-0.01%
2018/03/19	1	92.70	26	93.05	92.90	-25	48,662	-0.05%
2018/03/16	7.1	93.06	4	93.00	92.80	3.1	48,767	0.01%
2018/03/15	17	93.48	41	92.42	93.40	-24	48,424	-0.05%
2018/03/14	12	93.68	16	93.79	93.30	-4	48,939	-0.01%
2018/03/13	9	95.97	57.3	96.03	95.20	-48.3	48,868	-0.10%
2018/03/12	10	93.95	6	93.83	94.30	4	48,136	0.01%
2018/03/09	12	91.45	212	91.71	91.90	-200	48,311	-0.41%	大賣/鉅額交易
2018/03/08	1	89.40	3	89.60	89.40	-2	48,434	0.00%
2018/03/07	20	89.57	7	88.77	88.50	13	48,600	0.03%
2018/03/06	7.2	88.47	1	88.40	88.20	6.2	49,225	0.01%
2018/03/05	3	87.60	0	0.00	87.00	3	49,994	0.01%
2018/03/02	2	87.15	0	0.00	87.80	2	49,680	0.00%
2018/03/01	2.1	88.05	1	87.90	87.90	1.1	49,850	0.00%
2018/02/27	2	88.85	0	0.00	88.10	2	49,752	0.00%
2018/02/26	2	88.90	1	89.10	88.80	1	49,448	0.00%
2018/02/23	107	88.79	5	89.08	88.90	102	49,325	0.21%	大買/鉅額交易
2018/02/22	8.1	87.82	3	87.73	87.90	5.1	49,530	0.01%
2018/02/21	2.5	88.38	1	88.50	88.20	1.5	49,335	0.00%
2018/02/12	30	87.96	2	87.90	87.60	28	48,915	0.06%
2018/02/09	28.1	87.23	2	87.70	87.50	26.1	48,743	0.05%
2018/02/08	3	89.87	3	89.40	89.00	0	48,453	0.00%
2018/02/07	5.2	90.21	3	90.23	90.00	2.2	49,905	0.00%
2018/02/06	181	89.67	35	90.05	89.20	146	49,153	0.30%	大買/鉅額交易
2018/02/05	11	92.81	3	93.00	92.80	8	47,142	0.02%
2018/02/02	5	94.82	36	94.65	95.20	-31	47,140	-0.07%
2018/02/01	2	93.85	0	0.00	93.50	2	47,024	0.00%
2018/01/31	10	92.63	1	92.70	92.20	9	46,756	0.02%
2018/01/30	23	94.05	31	94.05	93.60	-8	46,299	-0.02%
2018/01/29	30	94.74	8	94.71	94.70	22	46,043	0.05%
2018/01/26	3	95.17	4	95.70	95.40	-1	45,847	0.00%
2018/01/25	4	95.78	15	96.19	95.40	-11	45,486	-0.02%
2018/01/24	2	95.95	6	96.00	95.90	-4	44,848	-0.01%
2018/01/23	7.4	95.91	8	96.43	96.90	-0.6	44,696	0.00%
2018/01/22	15	97.13	5	96.92	96.60	10	44,513	0.02%
2018/01/19	28	95.95	230	96.22	96.90	-202	43,848	-0.46%	大賣/鉅額交易
2018/01/18	9	94.40	7.2	94.46	93.80	1.8	42,486	0.00%
2018/01/17	2	92.90	2	92.70	93.40	0	42,043	0.00%
2018/01/16	6	93.32	20	93.30	93.40	-14	41,887	-0.03%
2018/01/15	5.1	93.11	2	93.15	93.30	3.1	41,766	0.01%
2018/01/12	22	92.12	10	91.98	91.80	12	41,540	0.03%
2018/01/11	42	91.46	0	0.00	91.40	42	41,459	0.10%
2018/01/10	35	90.97	2	90.90	90.80	33	40,939	0.08%
2018/01/09	1	91.90	89	91.80	91.80	-88	40,640	-0.22%
2018/01/08	14.3	91.82	0	0.00	91.80	14.3	40,616	0.04%
2018/01/05	8	92.04	0	0.00	93.00	8	40,275	0.02%
2018/01/04	117	92.73	5	92.52	92.60	112	39,996	0.28%	大買/鉅額交易
2018/01/03	101	94.99	1	94.00	94.00	100	39,819	0.25%	大買/
2018/01/02	5	95.38	2	95.15	95.00	3	39,215	0.01%