鴻海 (2317)-群益金鼎-大安券商分點個股進出

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
156.0
漲跌
▼2.5
漲幅
-1.58%
成交量
72,211張
產業
上市其他電子類股
5911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－群益金鼎-大安券商分點個股進出

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

群益金鼎-大安券商分點個股進出
群益金鼎-大安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
2024/04/30	2	158.00	3	157.83	156.00	-1	106,176	0.00%
2024/04/29	17.3	158.24	41	158.20	158.50	-23.8	105,289	-0.02%
2024/04/26	30.2	156.66	58	156.74	155.00	-27.8	104,036	-0.03%
2024/04/25	8.5	152.65	2	152.00	151.50	6.5	102,659	0.01%
2024/04/24	71	154.11	86	153.32	156.00	-15	101,157	-0.01%
2024/04/23	1	145.00	4	145.63	144.00	-3	98,752	0.00%
2024/04/22	0	0.00	50	142.10	143.00	-50	98,059	-0.05%
2024/04/19	64.1	143.65	102	140.58	143.00	-37.9	97,247	-0.04%	大賣/
2024/04/18	3	147.67	12	148.00	148.00	-9	95,526	-0.01%
2024/04/17	8	145.44	5	145.90	146.50	3	94,851	0.00%
2024/04/16	15	140.07	21.5	138.87	141.00	-6.5	93,480	-0.01%
2024/04/15	122	145.37	125	146.51	146.00	-3	90,976	0.00%	大買/大賣/
2024/04/12	132	152.68	20.1	151.13	150.50	111.9	89,690	0.12%	大買/鉅額交易
2024/04/11	22.4	149.03	23	149.07	150.00	-0.6	87,961	0.00%
2024/04/10	1.2	155.52	26	154.81	154.50	-24.9	85,355	-0.03%
2024/04/09	7.3	158.30	31	160.56	158.00	-23.7	84,044	-0.03%
2024/04/08	16	159.31	13.1	158.73	158.00	2.9	82,682	0.00%
2024/04/03	51	156.50	42	157.19	159.00	9	81,311	0.01%
2024/04/02	141	153.85	2,829.2	151.70	159.00	-2,688.2	79,344	-3.39%	大買/大賣/鉅額交易
2024/04/01	1,550	151.52	115	152.40	150.50	1,435	76,692	1.87%	大買/大賣/鉅額交易
2024/03/29	244.4	152.89	1,798	152.31	150.00	-1,553.6	75,560	-2.06%	大買/大賣/鉅額交易
2024/03/28	1,114.1	154.72	699.2	153.06	155.50	414.9	73,210	0.57%	大買/大賣/鉅額交易
2024/03/27	1,946	146.76	547.1	145.08	148.50	1,398.9	70,339	1.99%	大買/大賣/鉅額交易
2024/03/26	381	143.67	1,354.1	141.16	142.00	-973.1	68,483	-1.42%	大買/大賣/鉅額交易
2024/03/25	881.4	145.37	417.3	146.00	145.50	464.1	66,381	0.70%	大買/大賣/鉅額交易
2024/03/22	1,201.1	145.27	1,136	144.80	145.50	65.1	64,505	0.10%	大買/大賣/
2024/03/21	1,393	143.87	2,112.2	141.33	142.50	-719.2	61,032	-1.18%	大買/大賣/鉅額交易
2024/03/20	119.2	139.55	49.6	139.10	138.00	69.6	58,649	0.12%	大買/
2024/03/19	67.1	133.31	43	133.94	136.00	24.1	55,781	0.04%
2024/03/18	2,018	132.60	9.7	132.88	136.00	2,008.3	53,182	3.78%	大買/鉅額交易
2024/03/15	136	129.03	141.8	129.09	132.00	-5.8	49,532	-0.01%	大買/大賣/
2024/03/14	13	120.46	3,204.1	119.76	121.00	-3,191.1	43,236	-7.38%	大賣/鉅額交易
2024/03/13	4,899	121.30	3,865.2	120.94	120.50	1,033.9	40,314	2.56%	大買/大賣/鉅額交易
2024/03/12	4,869	115.91	3,103.6	116.98	119.00	1,765.5	34,910	5.06%	大買/大賣/鉅額交易
2024/03/11	209	110.24	41.9	109.75	109.50	167.1	29,389	0.57%	大買/鉅額交易
2024/03/08	6	106.33	1	105.00	105.00	5	27,431	0.02%
2024/03/07	12	107.83	2.2	107.95	107.50	9.8	26,533	0.04%
2024/03/06	1	106.00	70.3	106.00	106.50	-69.3	26,183	-0.26%
2024/03/05	82	106.68	3	107.66	106.50	79	26,190	0.30%
2024/03/04	0	0.00	13	104.31	106.50	-13	25,463	-0.05%
2024/03/01	2	102.75	0	0.00	102.00	2	24,125	0.01%
2024/02/29	1.1	103.03	0	0.00	103.00	1.1	24,041	0.00%
2024/02/27	0	0.00	2	103.75	103.50	-2	23,750	-0.01%
2024/02/26	1.1	103.05	0	0.00	103.50	1.1	23,649	0.00%
2024/02/22	0	0.00	0.1	103.00	103.50	-0.1	24,119	0.00%
2024/02/20	1	104.50	0	0.00	103.50	1	24,762	0.00%
2024/02/16	0.3	101.10	2	101.50	101.50	-1.8	25,053	-0.01%
2024/02/05	1.1	101.55	1	102.00	101.50	0.1	25,125	0.00%
2024/02/02	0.3	102.00	0	0.00	102.00	0.3	25,105	0.00%
2024/01/30	0	102.50	0	0.00	102.00	0	25,581	0.00%
2024/01/25	1	101.50	4	101.25	102.00	-3	26,353	-0.01%
2024/01/17	1.1	98.87	1	99.10	98.60	0.1	29,936	0.00%
2024/01/16	2	99.75	0	0.00	100.00	2	30,976	0.01%
2024/01/15	0	0.00	12	101.00	100.00	-12	31,922	-0.04%
2024/01/12	15	100.50	0	0.00	100.50	15	32,081	0.05%
2024/01/11	0.1	101.00	1	101.50	100.50	-0.9	32,209	0.00%
2024/01/10	0.1	101.00	0	0.00	100.00	0.1	32,083	0.00%
2024/01/08	50	102.50	0	0.00	101.50	50	31,828	0.16%
2024/01/05	2	104.25	0	0.00	104.00	2	31,693	0.01%
2024/01/02	0	0.00	1	104.00	105.00	-1	32,305	0.00%
2023/12/28	0	0.00	1	104.00	104.00	-1	32,274	0.00%
2023/12/27	0	0.00	2	103.50	103.50	-2	32,180	-0.01%
2023/12/25	0	103.50	0	0.00	103.50	0	32,284	0.00%
2023/12/21	270	103.37	0.2	103.00	103.50	269.8	32,468	0.83%	大買/鉅額交易
2023/12/20	2	103.25	370	103.19	104.50	-368	32,160	-1.14%	大賣/鉅額交易
2023/12/19	0	102.00	0	0.00	102.50	0	31,507	0.00%
2023/12/18	0.8	101.50	0	0.00	102.00	0.8	31,329	0.00%
2023/12/14	0	0.00	8	101.81	102.00	-8	30,726	-0.03%
2023/12/11	0.1	101.00	0	0.00	101.00	0.1	30,769	0.00%
2023/12/04	0	0.00	16	100.53	101.00	-16	30,773	-0.05%
2023/12/01	2	100.75	1	101.00	100.50	1	30,811	0.00%
2023/11/22	0	102.50	0	0.00	102.00	0	31,063	0.00%
2023/11/20	0	0.00	5	101.00	101.00	-5	31,170	-0.02%
2023/11/17	5	103.50	1	102.00	102.50	4	30,949	0.01%
2023/11/15	0	0.00	25	100.20	100.50	-25	30,054	-0.08%
2023/11/14	25	100.00	2.3	100.65	100.00	22.7	29,488	0.08%
2023/11/13	0	0.00	1	97.90	97.70	-1	29,120	0.00%
2023/11/09	0	0.00	3	98.00	97.90	-3	30,337	-0.01%
2023/11/08	0	0.00	8	96.90	97.00	-8	30,321	-0.03%
2023/11/06	7	96.77	2	97.35	96.40	5	30,281	0.02%
2023/11/03	4	95.45	37	95.75	95.80	-33	29,982	-0.11%
2023/11/02	4	96.55	0	0.00	97.00	4	29,758	0.01%
2023/10/31	0	0.00	8	96.11	96.50	-8	30,309	-0.03%
2023/10/30	12.5	95.38	0	0.00	94.50	12.5	29,933	0.04%
2023/10/27	1.1	98.31	0	0.00	98.20	1.1	28,083	0.00%
2023/10/26	0	98.80	2	98.50	98.50	-2	28,036	-0.01%
2023/10/25	1	99.10	4	99.03	99.00	-3	27,773	-0.01%
2023/10/24	10	98.55	0	0.00	98.30	10	27,620	0.04%
2023/10/23	1	101.00	33	101.89	100.50	-32	26,288	-0.12%
2023/10/20	1	103.00	0	0.00	103.50	1	25,919	0.00%
2023/10/19	10	103.00	16	104.00	103.50	-6	25,714	-0.02%
2023/10/18	1	106.00	3	105.33	105.50	-2	25,514	-0.01%
2023/10/17	49	106.50	0	0.00	106.50	49	25,614	0.19%
2023/10/12	0	0.00	1	107.00	107.00	-1	27,096	0.00%
2023/10/11	0	0.00	31	106.48	106.00	-31	27,348	-0.11%
2023/10/06	2	105.50	2	105.00	105.50	0	27,369	0.00%
2023/10/05	2	103.00	0	0.00	103.50	2	27,528	0.01%
2023/10/04	0.1	103.00	0	0.00	103.00	0.1	27,645	0.00%
2023/10/03	2.4	104.00	0	0.00	104.00	2.4	27,599	0.01%
2023/10/02	4	104.50	0	0.00	104.50	4	27,816	0.01%
2023/09/27	0	104.00	0	0.00	104.00	0	29,226	0.00%
2023/09/26	1	104.00	0	0.00	104.00	1	30,286	0.00%
2023/09/22	0	105.50	0	0.00	105.00	0	31,773	0.00%
2023/09/21	10	105.00	0	0.00	105.00	10	32,181	0.03%
2023/09/20	30	106.00	1	106.50	106.00	29	32,555	0.09%
2023/09/19	0	0.00	4	107.00	106.50	-4	33,360	-0.01%
2023/09/18	1	106.00	0	0.00	106.50	1	34,796	0.00%
2023/09/15	10	106.50	0	0.00	106.00	10	35,058	0.03%
2023/09/14	0	0.00	2	106.50	106.50	-2	34,962	-0.01%
2023/09/13	0	0.00	10	106.00	106.00	-10	35,116	-0.03%
2023/09/12	0	0.00	2	106.50	107.50	-2	35,594	-0.01%
2023/09/11	0	0.00	3	105.17	105.00	-3	35,679	-0.01%
2023/09/08	0	0.00	160	105.20	106.00	-160	35,975	-0.44%	大賣/鉅額交易
2023/09/07	0	0.00	70	106.00	105.50	-70	36,936	-0.19%
2023/09/06	215	106.07	0	0.00	106.00	215	38,325	0.56%	大買/鉅額交易
2023/09/04	0	0.00	200	106.88	106.50	-200	38,384	-0.52%	大賣/鉅額交易
2023/09/01	265	107.00	0	0.00	107.50	265	38,403	0.69%	大買/鉅額交易
2023/08/30	0	0.00	1	106.50	106.00	-1	38,234	0.00%
2023/08/29	103.1	107.37	0	0.00	106.00	103.1	38,783	0.27%	大買/鉅額交易
2023/08/28	0	0.00	261	108.50	108.00	-261	38,485	-0.68%	大賣/鉅額交易
2023/08/24	0	0.00	39	109.05	109.50	-39	40,302	-0.10%
2023/08/23	1	107.00	6	106.75	106.50	-5	40,756	-0.01%
2023/08/22	0	0.00	6	106.50	106.50	-6	41,061	-0.01%
2023/08/21	0	106.00	0	0.00	106.00	0	41,271	0.00%
2023/08/18	1	106.50	32	106.00	106.00	-31	41,354	-0.07%
2023/08/16	2	106.00	0	0.00	105.50	2	41,323	0.00%
2023/08/15	31.1	107.66	91	107.83	107.00	-60	41,146	-0.15%
2023/08/14	111	110.00	85	109.50	110.00	26	40,542	0.06%	大買/
2023/08/11	106	108.50	5	109.00	108.50	101	40,690	0.25%	大買/鉅額交易
2023/08/10	1	109.50	10	110.00	110.00	-9	41,012	-0.02%
2023/08/07	2	111.50	85	112.00	109.50	-83	41,823	-0.20%
2023/08/04	165	110.50	70	109.82	111.00	95	41,358	0.23%	大買/
2023/08/02	41	108.01	1	108.00	108.00	40	41,384	0.10%
2023/08/01	0	0.00	10	110.50	110.50	-10	40,993	-0.02%
2023/07/31	0	0.00	75	110.50	108.50	-75	40,803	-0.18%
2023/07/28	100	109.50	12	109.50	109.50	88	40,510	0.22%
2023/07/27	7	110.79	2	112.25	110.50	5	40,589	0.01%
2023/07/26	3	111.67	41	111.65	111.50	-38	40,899	-0.09%
2023/07/25	73	110.49	89	110.87	112.00	-16	40,721	-0.04%
2023/07/24	0	0.00	41	107.77	108.00	-41	39,989	-0.10%
2023/07/21	71	107.49	14	107.50	107.50	57	40,226	0.14%
2023/07/20	6	108.08	10	107.50	108.00	-4	40,260	-0.01%
2023/07/19	22	110.00	775	113.00	108.50	-753	40,018	-1.88%	大賣/鉅額交易
2023/07/18	907	111.82	71	111.36	112.00	836	39,654	2.11%	大買/鉅額交易
2023/07/17	0	0.00	459	110.32	110.50	-459	39,110	-1.17%	大賣/鉅額交易
2023/07/14	545	108.12	0	0.00	109.50	545	38,735	1.41%	大買/鉅額交易
2023/07/13	5	108.30	0	0.00	107.00	5	38,284	0.01%
2023/07/11	1	104.50	0	0.00	105.00	1	37,842	0.00%
2023/07/10	25	105.44	0	0.00	104.50	25	37,828	0.07%
2023/07/07	2	105.00	4	105.00	105.50	-2	37,756	-0.01%
2023/07/06	22	106.68	0	0.00	105.50	22	37,732	0.06%
2023/07/05	4.1	108.38	14	108.50	108.50	-10	36,789	-0.03%
2023/07/04	2	110.00	0.3	112.00	110.00	1.7	36,139	0.00%
2023/07/03	6	114.33	2.3	115.00	115.00	3.7	35,462	0.01%
2023/06/30	7	112.07	3	112.00	113.00	4	34,309	0.01%
2023/06/29	11	114.05	30	114.00	113.00	-19	33,829	-0.06%
2023/06/28	0	0.00	1	115.00	115.00	-1	33,522	0.00%
2023/06/27	7	114.86	18	114.00	114.00	-11	33,179	-0.03%
2023/06/26	5	116.00	12	115.50	115.50	-7	32,601	-0.02%
2023/06/21	0	0.00	2	112.75	113.00	-2	32,082	-0.01%
2023/06/20	0	0.00	1.6	112.82	112.50	-1.6	32,028	0.00%
2023/06/19	1	112.50	3	112.00	112.50	-2	31,892	-0.01%
2023/06/16	0	0.00	203	111.02	111.00	-203	31,825	-0.64%	大賣/鉅額交易
2023/06/15	12	111.63	5	111.80	111.50	7	31,398	0.02%
2023/06/14	27	112.83	4	112.50	112.50	23	31,855	0.07%
2023/06/13	0	113.00	2	112.25	112.50	-2	31,723	-0.01%
2023/06/12	203	110.00	4.1	110.62	110.50	198.9	30,901	0.64%	大買/鉅額交易
2023/06/09	12	107.50	1	108.00	108.00	11	29,760	0.04%
2023/06/08	1	107.00	3	107.33	107.00	-2	29,876	-0.01%
2023/06/07	2	107.50	1	107.50	108.00	1	30,051	0.00%
2023/06/06	3	106.50	0	0.00	107.00	3	30,703	0.01%
2023/06/05	0	0.00	11	108.00	107.50	-11	30,622	-0.04%
2023/06/02	3	107.67	3	108.33	108.00	0	31,419	0.00%
2023/06/01	0	0.00	19	107.47	108.00	-19	31,156	-0.06%
2023/05/31	22	106.64	0	0.00	106.50	22	30,871	0.07%
2023/05/30	7	106.50	50.5	107.01	107.00	-43.5	30,356	-0.14%
2023/05/25	2	102.50	3	103.00	102.50	-1	28,999	0.00%
2023/05/18	0.5	103.50	0	0.00	103.00	0.5	29,193	0.00%
2023/05/17	4.3	102.03	0	0.00	102.50	4.3	29,333	0.01%
2023/05/16	5	102.70	3	102.50	102.00	2	28,993	0.01%
2023/05/15	4	102.25	3	102.00	102.00	1	28,601	0.00%
2023/05/12	32	105.50	0	0.00	102.50	32	28,557	0.11%
2023/05/11	32	105.50	0	0.00	105.00	32	27,867	0.11%
2023/05/10	0	0.00	30	106.50	106.50	-30	27,910	-0.11%
2023/05/09	0	0.00	2.6	106.19	106.50	-2.6	28,140	-0.01%
2023/05/05	1.5	105.00	0	0.00	105.00	1.5	28,849	0.01%
2023/05/03	3	105.50	1	106.00	105.50	2	29,917	0.01%
2023/05/02	0	0.00	0.4	104.50	106.00	-0.4	30,781	0.00%
2023/04/21	30	104.83	55	104.82	104.00	-25	31,240	-0.08%
2023/04/20	1.2	104.00	50	103.50	104.50	-48.8	31,018	-0.16%
2023/04/19	67	104.00	0	0.00	104.00	67	31,244	0.21%
2023/04/18	20	104.50	3.2	104.00	104.50	16.8	31,266	0.05%
2023/04/14	0	0.00	46	104.00	104.50	-46	32,030	-0.14%
2023/04/13	0.2	103.00	2	103.00	103.00	-1.8	32,380	-0.01%
2023/04/12	2	103.00	0	0.00	102.50	2	32,302	0.01%
2023/04/11	0	0.00	15	103.50	103.50	-15	32,585	-0.05%
2023/04/10	1	103.00	15	103.50	103.00	-14	32,478	-0.04%
2023/04/07	75	103.00	0	0.00	103.00	75	32,418	0.23%
2023/04/06	33	104.48	40	103.88	103.50	-7	32,371	-0.02%
2023/03/30	0	0.00	1	104.50	104.50	-1	32,025	0.00%
2023/03/29	1.1	103.02	0	0.00	103.50	1.1	32,165	0.00%
2023/03/28	1	103.50	0	0.00	103.00	1	32,556	0.00%
2023/03/27	10	104.00	0	0.00	103.50	10	32,645	0.03%
2023/03/24	3	104.50	35.6	104.50	105.50	-32.6	33,306	-0.10%
2023/03/23	53	103.88	10	103.50	103.50	43	32,568	0.13%
2023/03/22	2.1	103.50	0	0.00	103.50	2.1	32,454	0.01%
2023/03/21	0.1	103.00	2	103.50	103.50	-1.9	32,672	-0.01%
2023/03/20	6	102.92	0	0.00	102.50	6	32,644	0.02%
2023/03/17	0	0.00	2	104.00	103.50	-2	32,828	-0.01%
2023/03/15	1	102.50	1	103.00	102.50	0	32,585	0.00%
2023/03/13	0	0.00	5	102.40	103.00	-5	33,434	-0.01%
2023/03/10	2	101.75	0	0.00	102.00	2	34,333	0.01%
2023/03/09	2	102.75	0	0.00	102.50	2	34,973	0.01%
2023/03/08	1	104.00	4	104.50	104.00	-3	35,167	-0.01%
2023/03/07	14	105.46	207	104.73	105.00	-193	35,211	-0.55%	大賣/鉅額交易
2023/03/06	0	0.00	256	103.88	103.50	-256	34,782	-0.74%	大賣/鉅額交易
2023/03/03	51	102.99	101	103.50	102.50	-50	34,733	-0.14%	大賣/
2023/03/02	0	0.00	2	102.25	102.50	-2	34,949	-0.01%
2023/03/01	2	100.00	2	102.00	102.00	0	35,010	0.00%
2023/02/24	1.1	101.02	6	102.75	101.00	-5	34,736	-0.01%
2023/02/22	4	101.63	0	0.00	102.00	4	34,713	0.01%
2023/02/21	1	102.50	0	0.00	102.50	1	34,783	0.00%
2023/02/17	500.1	103.20	2	103.00	103.50	498.1	35,745	1.39%	大買/鉅額交易
2023/02/16	0	0.00	1	103.00	103.50	-1	36,384	0.00%
2023/02/15	1	102.00	2	102.25	102.50	-1	37,202	0.00%
2023/02/14	0	0.00	2	102.00	102.00	-2	37,250	-0.01%
2023/02/10	0	0.00	2	101.50	101.50	-2	37,809	-0.01%
2023/02/07	18	100.50	0	0.00	100.50	18	38,627	0.05%
2023/02/06	2	101.50	65	101.02	101.50	-63	38,581	-0.16%
2023/02/03	2.1	99.56	1	99.60	99.60	1.1	38,523	0.00%
2023/02/02	2	100.00	25	100.50	100.00	-23	38,531	-0.06%
2023/02/01	72	100.00	21	100.21	100.00	51	38,077	0.13%
2023/01/31	28	99.87	13	99.38	99.70	15	37,933	0.04%
2023/01/30	6.4	98.18	42	99.36	98.10	-35.6	37,093	-0.10%
2023/01/17	42	98.10	0	0.00	98.10	42	36,341	0.12%
2023/01/13	0	0.00	1	99.40	98.60	-1	36,315	0.00%
2023/01/11	0.1	99.50	1	99.50	99.10	-0.9	37,569	0.00%
2023/01/10	0.3	99.30	0	0.00	99.40	0.3	37,879	0.00%
2023/01/09	0.1	99.00	73	99.23	99.10	-72.9	38,027	-0.19%
2023/01/06	70	98.40	3	98.63	98.40	67	37,890	0.18%
2023/01/05	6.5	98.40	34	98.02	98.00	-27.5	38,045	-0.07%
2023/01/04	1.1	98.03	0	0.00	98.10	1.1	38,079	0.00%
2023/01/03	4	98.45	3	99.03	99.10	1	38,013	0.00%
2022/12/30	0	0.00	1	99.90	99.90	-1	37,602	0.00%
2022/12/29	4	99.70	1	99.60	99.70	3	37,753	0.01%
2022/12/28	0	0.00	2	100.50	100.50	-2	38,005	-0.01%
2022/12/27	0	0.00	1	100.50	100.50	-1	37,915	0.00%
2022/12/23	0	0.00	2	100.50	101.00	-2	38,434	-0.01%
2022/12/21	0.2	100.67	2	100.50	100.00	-1.9	39,308	0.00%
2022/12/20	3	100.33	1	100.50	100.00	2	39,198	0.01%
2022/12/19	5	101.00	89	101.39	101.50	-84	39,135	-0.21%
2022/12/16	115	100.66	0	0.00	100.50	115	38,899	0.30%	大買/鉅額交易
2022/12/15	3	101.67	0	0.00	101.50	3	38,102	0.01%
2022/12/14	0	0.00	3	102.50	102.50	-3	38,124	-0.01%
2022/12/13	2	101.00	3	101.33	101.00	-1	38,141	0.00%
2022/12/09	1	102.50	75	103.00	102.00	-74	38,145	-0.19%
2022/12/08	0	0.00	50	102.30	101.50	-50	37,890	-0.13%
2022/12/07	125	102.12	5	102.70	102.00	120	37,817	0.32%	大買/鉅額交易
2022/12/06	22.5	103.97	0	0.00	103.00	22.5	37,621	0.06%
2022/12/05	2	105.75	21	106.00	105.50	-19	37,014	-0.05%
2022/12/02	10	105.20	11	105.36	105.50	-1	36,500	0.00%
2022/12/01	7	102.64	3	102.33	103.00	4	35,734	0.01%
2022/11/30	0	0.00	3	101.17	100.50	-3	34,905	-0.01%
2022/11/29	0.2	99.90	50	100.00	100.00	-49.8	34,038	-0.15%
2022/11/28	3	99.93	0	0.00	100.00	3	33,757	0.01%
2022/11/25	3	100.33	1	101.00	100.50	2	33,605	0.01%
2022/11/24	9	100.17	0	0.00	101.00	9	33,507	0.03%
2022/11/23	1	101.50	1	101.00	100.50	0	33,169	0.00%
2022/11/22	6	100.08	0	0.00	100.50	6	33,091	0.02%
2022/11/17	8	101.50	0	0.00	101.50	8	32,326	0.02%
2022/11/15	0	0.00	8	101.94	101.50	-8	31,685	-0.03%
2022/11/14	7	99.93	1	99.60	101.50	6	31,198	0.02%
2022/11/11	17	100.03	0	0.00	100.00	17	30,512	0.06%
2022/11/09	1	102.00	15.8	101.45	102.50	-14.8	29,373	-0.05%
2022/11/08	5	100.00	0	0.00	100.00	5	29,190	0.02%
2022/11/07	3	100.13	107	100.00	100.00	-104	29,498	-0.35%	大賣/鉅額交易
2022/11/04	15	99.95	0	0.00	100.50	15	29,858	0.05%
2022/11/03	5	100.50	1	101.00	101.00	4	29,990	0.01%
2022/11/02	4	101.50	0	0.00	102.00	4	29,765	0.01%
2022/11/01	37	101.42	0	0.00	101.50	37	29,668	0.12%
2022/10/31	5	102.00	0	0.00	102.50	5	29,304	0.02%
2022/10/27	0	0.00	3	104.50	104.00	-3	29,368	-0.01%
2022/10/26	0	0.00	3.5	103.79	104.00	-3.5	29,519	-0.01%
2022/10/20	0	0.00	2	102.50	102.50	-2	29,034	-0.01%
2022/10/19	3	103.50	0	0.00	103.00	3	28,453	0.01%
2022/10/17	1	104.50	0	0.00	105.00	1	28,041	0.00%
2022/10/13	0	0.00	2	103.50	103.50	-2	28,122	-0.01%
2022/10/12	10.2	102.52	0	0.00	103.00	10.2	27,974	0.04%
2022/10/11	17	104.85	0	0.00	104.00	17	27,628	0.06%
2022/10/06	0.4	107.00	0	0.00	107.50	0.4	27,815	0.00%
2022/10/05	0	0.00	11.2	106.55	107.00	-11.2	27,893	-0.04%
2022/10/04	6	102.42	0	0.00	102.50	6	27,455	0.02%
2022/10/03	2	101.00	0	0.00	101.00	2	27,474	0.01%
2022/09/30	6	101.42	0	0.00	102.00	6	27,695	0.02%
2022/09/29	3.1	101.01	0	0.00	101.50	3.1	27,913	0.01%
2022/09/28	1.1	101.55	0	0.00	100.50	1.1	28,002	0.00%
2022/09/26	2.2	104.05	1	105.00	104.00	1.2	28,760	0.00%
2022/09/23	30	106.50	0	0.00	106.50	30	29,122	0.10%
2022/09/20	0	0.00	1	108.00	108.50	-1	29,793	0.00%
2022/09/19	0.1	107.00	0	0.00	107.00	0.1	29,797	0.00%
2022/09/15	0	0.00	116	108.37	108.00	-116	30,148	-0.38%	大賣/鉅額交易
2022/09/14	131	107.83	0	0.00	107.50	131	30,383	0.43%	大買/鉅額交易
2022/09/13	0	0.00	110	110.00	110.00	-110	30,584	-0.36%	大賣/鉅額交易
2022/09/12	0	0.00	3	108.00	108.50	-3	30,594	-0.01%
2022/09/07	0.3	106.50	0	0.00	106.00	0.3	31,387	0.00%
2022/09/06	0	0.00	35	108.14	108.50	-35	31,270	-0.11%
2022/09/05	109	108.00	0	0.00	108.00	109	31,528	0.35%	大買/鉅額交易
2022/09/01	1	107.00	0	0.00	107.50	1	32,046	0.00%
2022/08/30	2	108.25	0	0.00	108.50	2	31,741	0.01%
2022/08/25	1	109.50	0	0.00	109.50	1	32,478	0.00%
2022/08/24	17	109.50	0	0.00	109.50	17	33,426	0.05%
2022/08/23	1	110.00	0	0.00	110.00	1	34,509	0.00%
2022/08/19	11	111.05	1	111.50	111.00	10	35,525	0.03%
2022/08/18	1	111.00	0	0.00	112.00	1	35,898	0.00%
2022/08/17	2	111.75	0	0.00	112.50	2	36,728	0.01%
2022/08/16	12	110.54	0	0.00	111.00	12	36,840	0.03%
2022/08/15	0	0.00	1	112.50	112.00	-1	36,930	0.00%
2022/08/12	15	112.50	4	113.50	112.50	11	37,208	0.03%
2022/08/11	0	0.00	346.5	111.64	113.00	-346.5	37,022	-0.94%	大賣/鉅額交易
2022/08/10	305	110.00	10.3	109.01	110.00	294.7	36,918	0.80%	大買/鉅額交易
2022/08/08	1	107.00	0	0.00	108.00	1	36,343	0.00%
2022/08/05	0	0.00	10	108.50	108.00	-10	36,295	-0.03%
2022/08/04	3	106.50	2	108.00	108.00	1	36,249	0.00%
2022/08/02	30	107.00	0	0.00	108.00	30	35,709	0.08%
2022/07/28	0	0.00	4	108.50	108.50	-4	35,867	-0.01%
2022/07/27	0	0.00	1	109.00	108.00	-1	36,003	0.00%
2022/07/25	5	105.50	6	107.08	107.50	-1	35,635	0.00%
2022/07/22	0	0.00	10	106.00	106.00	-10	35,447	-0.03%
2022/07/21	0	0.00	1	104.00	105.50	-1	35,462	0.00%
2022/07/20	0.1	104.00	7	104.00	103.50	-7	35,419	-0.02%
2022/07/19	11	103.55	0	0.00	104.00	11	35,511	0.03%
2022/07/15	10	105.00	0	0.00	105.00	10	35,469	0.03%
2022/07/14	5	104.50	95	104.03	105.00	-90	35,384	-0.25%
2022/07/13	66	102.59	80	102.94	102.50	-14	34,910	-0.04%
2022/07/12	51	100.45	30	100.50	100.50	21	34,569	0.06%
2022/07/11	1	101.50	26	101.00	101.00	-25	34,330	-0.07%
2022/07/08	96	102.01	0	0.00	102.00	96	34,172	0.28%
2022/07/07	1	101.00	3	102.33	103.50	-2	33,867	-0.01%
2022/07/06	7	101.00	1	103.00	100.50	6	33,478	0.02%
2022/07/05	21	101.62	5	102.60	102.50	16	33,199	0.05%
2022/07/04	5	100.20	0	0.00	100.00	5	32,860	0.02%
2022/07/01	0	107.50	4	106.50	106.00	-4	32,262	-0.01%
2022/06/30	0.1	109.50	0	0.00	109.00	0.1	31,744	0.00%
2022/06/27	0	0.00	24	111.50	111.00	-24	31,040	-0.08%
2022/06/23	6.2	108.27	1	108.50	108.00	5.2	30,701	0.02%
2022/06/22	6	110.25	0	0.00	109.50	6	30,281	0.02%
2022/06/21	1	111.00	3	111.17	112.00	-2	30,597	-0.01%
2022/06/20	0	0.00	1	109.50	109.00	-1	30,276	0.00%
2022/06/17	13.1	109.89	0	0.00	109.50	13.1	30,071	0.04%
2022/06/15	1	112.50	0	0.00	112.00	1	30,439	0.00%
2022/06/14	4	111.13	0	0.00	111.50	4	30,755	0.01%
2022/06/13	3	111.67	0	0.00	111.50	3	30,823	0.01%
2022/06/09	3	115.17	0	0.00	115.50	3	30,617	0.01%
2022/06/08	0	0.00	4	114.50	114.00	-4	30,518	-0.01%
2022/06/07	1	114.00	13.5	114.04	113.50	-12.5	30,625	-0.04%
2022/06/02	1.5	115.00	30	114.00	114.00	-28.5	30,890	-0.09%
2022/06/01	30	114.50	1.1	113.14	114.50	28.9	31,010	0.09%
2022/05/31	0	0.00	176	112.01	113.00	-176	30,133	-0.58%	大賣/鉅額交易
2022/05/30	0	0.00	1.3	110.38	110.50	-1.3	28,871	0.00%
2022/05/27	0	0.00	8	110.50	110.00	-8	28,372	-0.03%
2022/05/25	0	0.00	3.2	109.48	109.50	-3.2	27,818	-0.01%
2022/05/24	0	0.00	5	108.50	108.00	-5	27,347	-0.02%
2022/05/23	1	108.00	6	108.08	108.00	-5	26,969	-0.02%
2022/05/20	0	0.00	1.2	108.00	107.00	-1.2	26,832	0.00%
2022/05/19	12	105.71	0	0.00	107.50	12	26,456	0.05%
2022/05/18	1	106.50	31	106.50	107.00	-30	26,023	-0.12%
2022/05/16	0	0.00	5	104.50	104.50	-5	25,323	-0.02%
2022/05/13	0	0.00	1	103.50	104.00	-1	25,172	0.00%
2022/05/12	1	102.50	0	0.00	102.00	1	25,217	0.00%
2022/05/11	5	104.00	0	0.00	103.00	5	25,124	0.02%
2022/05/10	0.1	103.50	0	0.00	104.00	0.1	25,133	0.00%
2022/05/05	1.6	104.50	8.1	104.99	104.50	-6.5	25,631	-0.03%
2022/05/04	0	0.00	3	104.17	104.00	-3	25,602	-0.01%
2022/04/29	1	101.50	0	0.00	102.00	1	25,993	0.00%
2022/04/28	0	0.00	0.1	100.50	101.50	-0.1	26,305	0.00%
2022/04/27	30	99.90	0	0.00	100.00	30	26,323	0.11%
2022/04/25	1	100.50	0	0.00	100.50	1	26,131	0.00%
2022/04/22	0	0.00	1	103.00	103.50	-1	25,723	0.00%
2022/04/11	2	102.00	0	0.00	102.00	2	29,853	0.01%
2022/04/07	0.1	104.50	0	0.00	103.00	0.1	29,605	0.00%
2022/04/06	1	105.00	0	0.00	105.00	1	29,253	0.00%
2022/03/30	1	105.50	0	0.00	105.50	1	28,608	0.00%
2022/03/25	2	106.50	0	0.00	106.00	2	28,332	0.01%
2022/03/23	0.3	105.00	1	105.00	105.50	-0.7	27,980	0.00%
2022/03/22	1	104.00	0	0.00	104.00	1	28,224	0.00%
2022/03/21	0.1	105.50	1.2	105.42	104.50	-1.1	28,256	0.00%
2022/03/16	1	100.50	0	0.00	101.50	1	26,806	0.00%
2022/03/10	2	103.50	2	103.00	103.00	0	26,500	0.00%
2022/03/09	4	101.88	0	0.00	101.50	4	26,385	0.02%
2022/03/08	1	101.50	0	0.00	101.50	1	26,349	0.00%
2022/03/02	2	104.50	2	104.50	104.50	0	26,143	0.00%
2022/02/21	0	0.00	92	105.85	106.00	-92	25,784	-0.36%
2022/02/18	92	105.50	0	0.00	105.50	92	25,924	0.35%
2022/02/16	0	0.00	11	105.45	105.50	-11	26,003	-0.04%
2022/02/15	11	104.50	0	0.00	104.00	11	26,223	0.04%
2022/02/14	0	0.00	1	104.00	104.00	-1	26,310	0.00%
2022/02/11	0	0.00	1	105.50	106.00	-1	26,318	0.00%
2022/02/10	0	0.00	20.5	105.51	106.50	-20.5	26,440	-0.08%
2022/02/09	0	0.00	2	105.50	106.50	-2	26,437	-0.01%
2022/02/08	2	105.50	9	105.67	105.50	-7	26,352	-0.03%
2022/02/07	1	102.50	0	0.00	103.00	1	25,826	0.00%
2022/01/26	1.1	102.50	0	0.00	102.00	1.1	25,471	0.00%
2022/01/25	0	0.00	3	102.67	103.00	-3	25,257	-0.01%
2022/01/24	1	102.50	4	103.13	103.00	-3	25,076	-0.01%
2022/01/21	0	0.00	1	102.00	102.00	-1	24,727	0.00%
2022/01/20	28	103.41	0	0.00	103.00	28	24,415	0.11%
2022/01/18	1	104.00	1	104.00	103.50	0	24,100	0.00%
2022/01/14	25	103.52	80	104.00	103.50	-55	24,181	-0.23%
2022/01/13	0	0.00	3	105.17	105.50	-3	24,050	-0.01%
2022/01/11	0	0.00	1	104.00	104.50	-1	24,338	0.00%
2022/01/10	2.5	105.30	0	0.00	104.50	2.5	24,605	0.01%
2022/01/07	2	106.50	0	0.00	106.50	2	24,846	0.01%
2022/01/06	34	107.84	0	0.00	107.00	34	24,497	0.14%
2022/01/05	50	109.00	13	108.50	109.00	37	23,990	0.15%
2022/01/04	0	0.00	1	103.50	103.50	-1	22,264	0.00%
2022/01/03	0.1	103.50	0	0.00	103.00	0.1	22,420	0.00%
2021/12/30	0.1	104.50	0	0.00	104.00	0.1	22,693	0.00%
2021/12/28	1	104.50	0	0.00	105.50	1	23,528	0.00%
2021/12/24	2	104.00	0	0.00	104.00	2	24,112	0.01%
2021/12/23	0	0.00	1.1	104.00	104.00	-1.1	24,295	0.00%
2021/12/22	1	103.50	0	0.00	103.50	1	24,599	0.00%
2021/12/21	0	0.00	1	104.50	104.50	-1	24,777	0.00%
2021/12/20	0.2	103.50	0	0.00	103.00	0.2	24,788	0.00%
2021/12/17	0.3	104.00	0	0.00	103.50	0.3	24,743	0.00%
2021/12/16	6	103.50	0	0.00	103.50	6	24,530	0.02%
2021/12/08	9	105.83	0.2	106.00	105.00	8.8	25,632	0.03%
2021/12/06	0	0.00	2	106.00	106.50	-2	25,185	-0.01%
2021/12/02	1	105.50	1	107.00	105.00	0	25,365	0.00%
2021/12/01	0	0.00	4	105.50	105.50	-4	25,219	-0.02%
2021/11/30	1	104.50	0	0.00	103.50	1	25,243	0.00%
2021/11/29	3	103.67	1	105.50	103.50	2	24,913	0.01%
2021/11/26	1	105.00	0	0.00	103.50	1	24,820	0.00%
2021/11/25	0	0.00	10	105.00	105.00	-10	24,927	-0.04%
2021/11/24	2	105.00	5	105.00	105.50	-3	24,868	-0.01%
2021/11/19	1	106.50	0	0.00	106.50	1	24,384	0.00%
2021/11/18	2.1	106.76	0.4	107.00	107.00	1.7	24,337	0.01%
2021/11/17	1	107.00	0	0.00	107.00	1	24,205	0.00%
2021/11/16	0	0.00	4.9	108.00	108.00	-4.9	24,180	-0.02%
2021/11/15	1	109.50	0	0.00	108.00	1	24,775	0.00%
2021/11/12	0	0.00	1	109.00	109.00	-1	24,877	0.00%
2021/11/11	3	107.83	0	0.00	107.50	3	24,858	0.01%
2021/11/10	3	108.50	0	0.00	109.00	3	25,126	0.01%
2021/11/09	2	107.75	1	107.00	108.00	1	25,521	0.00%
2021/11/08	1	107.00	0	0.00	107.50	1	25,431	0.00%
2021/11/05	0	0.00	2	108.50	109.00	-2	25,877	-0.01%
2021/11/03	1	107.50	0	0.00	107.50	1	26,495	0.00%
2021/11/02	0	0.00	1	108.00	107.50	-1	26,978	0.00%
2021/10/29	2	107.00	0	0.00	107.00	2	27,025	0.01%
2021/10/28	0.1	108.50	0	0.00	108.50	0.1	27,041	0.00%
2021/10/26	0	0.00	10	108.50	109.00	-10	27,413	-0.04%
2021/10/22	0	108.00	1	108.00	107.50	-1	27,653	0.00%
2021/10/20	2.1	107.49	0	0.00	107.50	2.1	27,916	0.01%
2021/10/19	2	107.01	0	0.00	107.00	2	27,785	0.01%
2021/10/18	0	0.00	9	109.33	107.50	-9	28,334	-0.03%
2021/10/15	10.8	109.50	5	109.10	109.50	5.8	28,682	0.02%
2021/10/13	5	105.80	2	105.75	105.50	3	28,537	0.01%
2021/10/12	1	105.00	0	0.00	105.00	1	28,786	0.00%
2021/10/08	0	0.00	1	107.50	108.00	-1	29,185	0.00%
2021/10/07	1	106.00	4.1	106.35	107.00	-3.1	29,179	-0.01%
2021/10/06	1	104.00	36	103.50	103.00	-35	29,150	-0.12%
2021/10/05	66.2	101.50	0	0.00	101.50	66.2	28,786	0.23%
2021/10/04	10	103.50	20	103.50	103.00	-10	28,567	-0.04%
2021/10/01	11	103.91	0	0.00	103.00	11	28,543	0.04%
2021/09/30	1	105.00	0	0.00	105.00	1	28,439	0.00%
2021/09/29	0.3	105.50	0	0.00	105.00	0.3	28,792	0.00%
2021/09/28	6	106.50	5	106.50	106.50	1	29,592	0.00%
2021/09/27	0.3	108.00	0	0.00	107.50	0.3	29,497	0.00%
2021/09/23	0.1	106.50	0	0.00	106.50	0.1	29,793	0.00%
2021/09/17	0.2	108.00	0	0.00	108.50	0.2	29,528	0.00%
2021/09/16	3	108.00	0	0.00	107.50	3	29,476	0.01%
2021/09/15	1	109.00	1	110.00	108.50	0	29,612	0.00%
2021/09/13	1	107.50	0	0.00	106.50	1	29,065	0.00%
2021/09/09	19	107.24	0	0.00	107.00	19	29,660	0.06%
2021/09/08	10	108.50	0	0.00	107.50	10	29,623	0.03%
2021/09/07	2	109.00	140	109.22	108.50	-138	29,547	-0.47%	大賣/鉅額交易
2021/09/06	324.2	111.34	7	111.07	111.00	317.2	29,553	1.07%	大買/鉅額交易
2021/09/03	2	112.00	2.2	112.23	112.50	-0.2	29,849	0.00%
2021/09/02	2.1	111.49	1	111.00	111.50	1.1	29,768	0.00%
2021/09/01	0	0.00	2	110.00	111.00	-2	29,654	-0.01%
2021/08/31	0	0.00	22	110.00	111.00	-22	29,587	-0.07%
2021/08/27	1	107.00	0	0.00	108.00	1	29,666	0.00%
2021/08/26	0.1	108.00	1.1	107.55	107.50	-1.1	29,835	0.00%
2021/08/19	1.1	104.95	0.3	105.00	103.00	0.8	31,163	0.00%
2021/08/18	6.2	105.75	0	0.00	107.00	6.2	30,717	0.02%
2021/08/17	0.2	106.75	0	107.00	106.50	0.2	31,031	0.00%
2021/08/16	0.2	107.50	0	0.00	107.50	0.2	31,124	0.00%
2021/08/13	3	109.50	41	109.73	109.00	-38	31,441	-0.12%
2021/08/12	62	109.00	0	0.00	109.00	62	31,378	0.20%
2021/08/11	2	107.27	4	107.38	109.00	-2	31,859	-0.01%
2021/08/10	3	108.67	0	0.00	108.50	3	32,440	0.01%
2021/08/06	0	0.00	5	113.00	112.50	-5	33,684	-0.01%
2021/08/04	1	112.50	1	112.00	112.00	0	36,329	0.00%
2021/07/29	2	111.00	0.2	110.50	111.00	1.8	38,400	0.00%
2021/07/28	0	0.00	1	109.50	110.50	-1	39,142	0.00%
2021/07/23	5	110.90	0	0.00	110.50	5	40,978	0.01%
2021/07/22	7	110.29	1.3	111.81	110.50	5.7	41,267	0.01%
2021/07/21	6	113.51	0.1	113.50	112.50	6	41,185	0.01%
2021/07/19	0.3	117.00	0	0.00	116.50	0.3	41,033	0.00%
2021/07/16	5	119.00	0	0.00	119.50	5	41,627	0.01%
2021/07/14	0	0.00	1	117.00	116.00	-1	41,038	0.00%
2021/07/13	1	116.50	1.1	116.00	116.50	-0.1	41,122	0.00%
2021/07/09	0	114.00	0.2	114.00	114.00	-0.2	41,770	0.00%
2021/07/07	0	0.00	11	116.00	115.00	-11	42,614	-0.03%
2021/07/06	2	116.25	6	116.50	116.50	-4	43,302	-0.01%
2021/07/05	30	112.50	28.1	113.66	117.00	2	43,911	0.00%
2021/07/01	2	112.00	0	0.00	112.00	2	43,510	0.00%
2021/06/30	0	0.00	13	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	1	111.50	0	0.00	111.50	1	46,909	0.00%
2021/06/25	1	114.00	106	114.00	113.00	-105	47,286	-0.22%	大賣/鉅額交易
2021/06/24	84	112.49	14	113.11	113.00	70	47,379	0.15%
2021/06/23	0	0.00	15	109.50	111.50	-15	47,741	-0.03%
2021/06/22	0	109.00	1	109.50	108.50	-1	48,354	0.00%
2021/06/21	22.1	109.09	1	109.00	108.50	21.1	49,335	0.04%
2021/06/18	2	112.50	0	0.00	111.50	2	50,635	0.00%
2021/06/17	8	111.44	5	112.00	113.00	3	51,947	0.01%
2021/06/16	3	112.00	51	112.00	111.50	-48	54,351	-0.09%
2021/06/15	60	112.92	5	112.50	113.00	55	56,251	0.10%
2021/06/11	20	113.50	0	0.00	113.50	20	58,242	0.03%
2021/06/10	0	0.00	2	111.00	110.50	-2	59,189	0.00%
2021/06/09	2	110.00	1	110.50	109.50	1	60,027	0.00%
2021/06/07	35	111.50	5	111.00	110.50	30	62,197	0.05%
2021/06/04	0	110.25	30	112.00	112.00	-30	62,654	-0.05%
2021/06/03	0.1	112.00	4	113.00	111.00	-3.9	62,906	-0.01%
2021/06/02	7	112.00	1	112.00	112.00	6	63,414	0.01%
2021/05/31	1	113.00	10.5	112.98	113.50	-9.5	65,255	-0.01%
2021/05/25	1	111.50	15	112.27	112.00	-14	69,013	-0.02%
2021/05/24	7	109.50	10	108.75	109.50	-3	69,079	0.00%
2021/05/20	1	105.00	2	106.00	106.00	-1	69,516	0.00%
2021/05/19	13	105.12	5	105.40	105.00	8	70,236	0.01%
2021/05/18	4	103.75	6	105.17	107.00	-2	70,231	0.00%
2021/05/17	1.1	100.33	124	99.99	98.20	-122.9	70,387	-0.17%	大賣/鉅額交易
2021/05/14	122	104.82	2	104.50	104.50	120	70,236	0.17%	大買/鉅額交易
2021/05/13	9	101.78	2	101.05	103.00	7	70,571	0.01%
2021/05/12	1.1	102.02	6	103.33	102.00	-5	70,334	-0.01%
2021/05/11	11	108.50	1	106.50	107.00	10	69,233	0.01%
2021/05/10	2	113.25	0	0.00	113.00	2	69,994	0.00%
2021/05/07	0	0.00	13	116.35	117.50	-13	72,312	-0.02%
2021/05/06	0	0.00	1.1	112.00	112.50	-1.1	73,359	0.00%
2021/05/05	3	112.00	13	112.00	110.00	-10	74,195	-0.01%
2021/05/04	33.1	111.22	12.2	108.51	108.50	20.9	75,249	0.03%
2021/05/03	1.1	113.00	2	112.50	112.50	-0.9	76,133	0.00%
2021/04/29	0	0.00	1	117.00	116.00	-1	78,603	0.00%
2021/04/28	3	117.33	0	0.00	117.00	3	79,282	0.00%
2021/04/27	4	119.50	5	120.10	118.50	-1	80,842	0.00%
2021/04/26	1.1	117.52	0.9	118.00	117.50	0.2	81,368	0.00%
2021/04/23	1	117.50	0	0.00	119.00	1	82,262	0.00%
2021/04/22	14	118.61	3	117.83	117.50	11	84,441	0.01%
2021/04/21	2	120.25	0	0.00	120.00	2	88,574	0.00%
2021/04/20	1	121.50	1.6	122.00	122.00	-0.6	89,305	0.00%
2021/04/19	1	121.51	1	122.00	121.50	0	90,633	0.00%
2021/04/15	3.1	121.00	0.3	121.50	121.00	2.8	92,273	0.00%
2021/04/14	7	120.57	10.4	120.74	121.50	-3.4	93,500	0.00%
2021/04/13	0	0.00	1	122.00	122.50	-1	96,281	0.00%
2021/04/12	3	120.83	0	0.00	120.50	3	99,322	0.00%
2021/04/09	4	120.88	0.4	121.80	120.00	3.6	102,027	0.00%
2021/04/08	2.4	122.38	0	0.00	122.50	2.4	101,224	0.00%
2021/04/07	0	123.50	0	0.00	123.50	0	101,243	0.00%
2021/04/06	0	123.00	3	123.50	122.50	-3	101,439	0.00%
2021/04/01	7	123.64	100	121.78	121.50	-93	101,864	-0.09%
2021/03/31	38	124.28	112	125.02	124.00	-74	102,143	-0.07%	大賣/
2021/03/30	170	129.47	4	129.75	129.50	166	100,661	0.16%	大買/鉅額交易
2021/03/29	0	0.00	38	128.16	128.50	-38	100,823	-0.04%
2021/03/26	0	0.00	1,015.6	126.82	126.50	-1,015.6	101,700	-1.00%	大賣/鉅額交易
2021/03/25	1,344	127.48	338.5	126.54	126.50	1,005.5	101,299	0.99%	大買/大賣/鉅額交易
2021/03/24	12	129.21	9	130.67	128.00	3	100,686	0.00%
2021/03/23	13.7	131.29	47	132.96	130.50	-33.3	99,806	-0.03%
2021/03/22	37.1	129.44	20.9	126.73	130.00	16.2	98,701	0.02%
2021/03/19	61.1	125.29	21	125.29	123.50	40.1	97,546	0.04%
2021/03/18	20.8	129.51	25.3	128.99	129.50	-4.5	95,637	0.00%
2021/03/17	44	126.55	7	125.93	126.00	37	94,357	0.04%
2021/03/16	1.2	122.56	21	122.05	123.00	-19.9	92,873	-0.02%
2021/03/15	25.1	120.80	2.8	120.82	121.00	22.3	92,452	0.02%
2021/03/12	14.3	118.73	22	119.55	120.00	-7.7	93,263	-0.01%
2021/03/11	9.3	117.05	22	117.16	117.00	-12.7	94,385	-0.01%
2021/03/10	0	0.00	1	116.50	115.50	-1	93,926	0.00%
2021/03/09	10	113.50	3	114.67	115.00	7	93,640	0.01%
2021/03/08	39.1	114.05	0	0.00	113.50	39.1	93,481	0.04%
2021/03/05	5	112.50	47	114.81	115.00	-42	92,985	-0.05%
2021/03/04	30	113.48	1	112.50	114.50	29	92,545	0.03%
2021/03/03	5	114.50	36	115.31	115.50	-31	91,575	-0.03%
2021/03/02	0	0.00	1	112.50	112.00	-1	90,689	0.00%
2021/02/26	17	113.15	5	115.00	112.00	12	90,179	0.01%
2021/02/25	4	115.25	104	115.02	116.50	-100	88,553	-0.11%	大賣/
2021/02/24	90	110.50	0	0.00	110.50	90	87,097	0.10%
2021/02/23	4	109.88	19	111.66	111.50	-15	86,598	-0.02%
2021/02/22	4	111.50	18	111.75	111.00	-14	86,137	-0.02%
2021/02/19	5	110.40	8	110.19	110.00	-3	85,645	0.00%
2021/02/17	62	114.24	30	113.83	114.00	32	84,908	0.04%
2021/02/05	11	113.73	2	114.50	113.50	9	83,928	0.01%
2021/02/04	41	114.34	3	114.33	114.00	38	83,134	0.05%
2021/02/03	6	116.42	81	116.68	116.50	-75	82,680	-0.09%
2021/02/02	80	116.19	89	115.99	116.50	-9	82,107	-0.01%
2021/02/01	39	112.05	19	109.87	113.00	20	81,389	0.02%
2021/01/29	8.1	116.56	7	115.86	111.50	1.1	79,640	0.00%
2021/01/28	18	118.86	0	0.00	118.50	18	76,874	0.02%
2021/01/27	1	123.50	32	123.95	123.00	-31	75,136	-0.04%
2021/01/26	208.2	123.88	16	123.59	122.00	192.2	73,916	0.26%	大買/鉅額交易
2021/01/25	10.1	121.67	41.4	122.25	123.00	-31.3	72,070	-0.04%
2021/01/22	42.1	121.21	103	119.27	121.50	-60.9	70,174	-0.09%	大賣/
2021/01/21	55	116.77	0.8	116.50	117.00	54.2	67,021	0.08%
2021/01/20	23	115.80	297.8	116.84	114.50	-274.8	66,129	-0.42%	大賣/鉅額交易
2021/01/19	301	115.64	23.1	115.95	115.00	277.9	64,197	0.43%	大買/鉅額交易
2021/01/18	60	113.72	59.1	112.28	114.00	0.9	63,005	0.00%
2021/01/15	27	116.24	34.1	116.90	115.50	-7.1	61,737	-0.01%
2021/01/14	110	111.98	113	112.55	116.00	-3	59,302	-0.01%	大買/大賣/
2021/01/13	4.1	106.11	0	0.00	106.50	4.1	54,542	0.01%
2021/01/12	10.1	104.25	11	104.82	104.00	-1	53,983	0.00%
2021/01/11	4	107.25	7	107.14	107.50	-3	53,647	-0.01%
2021/01/08	44	107.72	35	106.96	108.00	9	53,291	0.02%
2021/01/07	43	106.81	57	107.21	107.00	-14	51,832	-0.03%
2021/01/06	21.1	104.37	144	107.25	105.00	-122.9	50,561	-0.24%	大賣/鉅額交易
2021/01/05	163.5	104.12	450.8	101.24	104.00	-287.3	47,274	-0.61%	大買/大賣/鉅額交易
2021/01/04	854	98.14	490.2	98.20	99.90	363.8	44,037	0.83%	大買/大賣/鉅額交易
2020/12/31	2	92.00	0	0.00	92.00	2	40,427	0.00%
2020/12/30	25	90.52	21	91.12	91.60	4	40,179	0.01%
2020/12/29	13	91.46	0	0.00	90.40	13	39,796	0.03%
2020/12/28	1.1	91.99	31.3	92.40	91.80	-30.2	39,355	-0.08%
2020/12/25	40	91.72	31.6	91.63	91.80	8.4	38,556	0.02%
2020/12/24	0	0.00	10	89.40	89.60	-10	37,188	-0.03%
2020/12/23	6	89.03	0	0.00	88.80	6	37,032	0.02%
2020/12/22	80	88.36	83	89.80	87.70	-3	36,732	-0.01%
2020/12/21	0	0.00	50	88.30	88.00	-50	36,124	-0.14%
2020/12/18	52	87.70	0	0.00	87.70	52	35,941	0.14%
2020/12/17	2	87.80	0	0.00	87.80	2	35,866	0.01%
2020/12/16	2	87.55	2	88.05	88.20	0	35,716	0.00%
2020/12/15	1	86.60	1	87.10	87.10	0	35,463	0.00%
2020/12/11	1	86.50	1	86.90	87.60	0	34,666	0.00%
2020/12/10	3	87.67	3	88.13	87.70	0	33,930	0.00%
2020/12/09	0	0.00	3	88.60	89.00	-3	33,480	-0.01%
2020/12/08	1	88.00	62	88.50	87.60	-61	32,621	-0.19%
2020/12/07	52	87.83	28	86.10	87.90	24	31,140	0.08%
2020/12/04	5	82.90	9	83.01	82.90	-4	28,798	-0.01%
2020/12/03	2	82.15	0	0.00	82.00	2	28,368	0.01%
2020/12/02	1	82.50	0	0.00	82.70	1	28,204	0.00%
2020/12/01	6	82.40	2	82.75	82.90	4	28,227	0.01%
2020/11/30	5	82.42	0	0.00	82.30	5	28,504	0.02%
2020/11/27	4	82.65	2	82.70	82.60	2	27,917	0.01%
2020/11/26	1	82.60	67.1	82.61	83.00	-66.1	27,869	-0.24%
2020/11/25	70	81.77	3	81.93	82.00	67	27,823	0.24%
2020/11/24	8	82.41	0	0.00	82.00	8	27,853	0.03%
2020/11/23	0	0.00	3	82.80	82.90	-3	27,877	-0.01%
2020/11/20	2	82.50	0	0.00	82.50	2	27,738	0.01%
2020/11/18	0	0.00	1	82.80	83.20	-1	27,595	0.00%
2020/11/17	3	82.80	0	0.00	83.00	3	27,491	0.01%
2020/11/16	0	0.00	34	82.49	82.60	-34	27,885	-0.12%
2020/11/13	3	81.53	2	81.50	81.40	1	27,577	0.00%
2020/11/12	50.1	81.46	39	81.68	81.90	11.1	27,494	0.04%
2020/11/11	11	80.76	20	81.50	81.60	-9	27,213	-0.03%
2020/11/10	15	80.89	52	80.90	80.80	-37	27,174	-0.14%
2020/11/09	105	81.05	0	0.00	81.20	105	28,235	0.37%	大買/鉅額交易
2020/11/06	4	79.60	0	0.00	79.70	4	28,321	0.01%
2020/11/05	1	78.60	0	0.00	79.00	1	28,488	0.00%
2020/11/04	3	78.27	3	78.57	78.80	0	29,073	0.00%
2020/11/03	1	78.60	0	0.00	78.30	1	29,122	0.00%
2020/10/30	0.2	77.80	33	77.70	77.50	-32.8	29,600	-0.11%
2020/10/29	36	77.24	13	77.83	78.00	23	29,550	0.08%
2020/10/28	87.2	78.62	100	78.90	78.30	-12.8	30,059	-0.04%
2020/10/27	112	79.68	0.8	80.00	80.00	111.2	30,234	0.37%	大買/鉅額交易
2020/10/26	0	80.30	124	80.25	80.20	-124	30,632	-0.40%	大賣/鉅額交易
2020/10/22	0	0.00	10.5	80.31	80.80	-10.5	32,073	-0.03%
2020/10/21	26	80.73	5	81.20	80.40	21	32,779	0.06%
2020/10/20	1	81.00	21	81.39	81.40	-20	33,058	-0.06%
2020/10/19	0	0.00	152	80.11	81.30	-152	33,610	-0.45%	大賣/鉅額交易
2020/10/16	172	78.74	80	79.66	78.60	92	33,408	0.28%	大買/
2020/10/15	40	78.30	1	78.40	78.10	39	33,847	0.12%
2020/10/14	0	0.00	5	78.30	78.00	-5	34,602	-0.01%
2020/10/13	0	0.00	2	79.00	78.90	-2	34,800	-0.01%
2020/10/12	1	78.60	1	78.40	78.70	0	35,259	0.00%
2020/10/08	1	77.80	0	0.00	78.00	1	35,425	0.00%
2020/10/07	8	77.50	0	0.00	77.40	8	35,744	0.02%
2020/10/06	1	77.80	340	78.14	77.80	-339	36,066	-0.94%	大賣/鉅額交易
2020/10/05	342	77.70	0	0.00	77.70	342	36,653	0.93%	大買/鉅額交易
2020/09/30	0	0.00	3	77.70	77.40	-3	37,159	-0.01%
2020/09/28	0	0.00	1	75.90	76.90	-1	37,793	0.00%
2020/09/25	2	74.45	0	0.00	74.30	2	38,001	0.01%
2020/09/24	2	75.60	0	0.00	75.00	2	38,076	0.01%
2020/09/18	1	77.80	0	0.00	77.60	1	40,000	0.00%
2020/09/17	1	78.40	0	0.00	78.10	1	40,947	0.00%
2020/09/15	3	79.13	0	0.00	79.10	3	41,339	0.01%
2020/09/11	50	78.00	10	78.30	78.50	40	41,491	0.10%
2020/09/10	0	0.00	53	78.41	78.50	-53	41,523	-0.13%
2020/09/09	10	76.90	10	77.70	77.90	0	41,410	0.00%
2020/09/08	13	77.49	229	77.72	77.50	-216	41,473	-0.52%	大賣/鉅額交易
2020/09/07	232	77.26	1	77.00	77.30	231	41,611	0.56%	大買/鉅額交易
2020/09/04	1	76.90	0	0.00	76.90	1	41,954	0.00%
2020/09/03	1	78.70	278	78.99	77.70	-277	41,789	-0.66%	大賣/鉅額交易
2020/09/02	278	77.27	0	0.00	77.80	278	41,734	0.67%	大買/鉅額交易
2020/09/01	0	0.00	7.6	76.82	77.00	-7.6	42,211	-0.02%
2020/08/27	0	0.00	4	78.30	77.50	-4	42,988	-0.01%
2020/08/26	2	77.95	0	0.00	78.20	2	43,281	0.00%
2020/08/25	0	0.00	20	78.30	78.30	-20	43,441	-0.05%
2020/08/24	1	78.10	0	0.00	77.60	1	43,891	0.00%
2020/08/21	20	77.80	50	78.00	78.20	-30	43,964	-0.07%
2020/08/20	3	76.70	22	78.50	77.10	-19	43,929	-0.04%
2020/08/19	2	80.50	0	0.00	79.30	2	43,368	0.00%
2020/08/18	4	79.50	1	79.40	79.80	3	43,283	0.01%
2020/08/17	1	80.20	3	80.20	80.20	-2	43,604	0.00%
2020/08/14	0	0.00	33	79.98	80.40	-33	43,618	-0.08%
2020/08/13	33	80.08	111	81.78	79.50	-78	43,559	-0.18%	大賣/
2020/08/12	213	80.96	40	81.30	81.40	173	42,948	0.40%	大買/鉅額交易
2020/08/11	3.1	80.00	0	0.00	79.80	3.1	43,139	0.01%
2020/08/10	0	0.00	6	80.00	80.50	-6	43,407	-0.01%
2020/08/07	0	0.00	1	78.30	78.30	-1	43,275	0.00%
2020/08/06	24	79.34	21	79.30	79.00	3	43,625	0.01%
2020/08/05	21	77.91	0	0.00	77.90	21	43,829	0.05%
2020/08/04	1	77.70	1	77.70	78.10	0	44,340	0.00%
2020/08/03	5	77.64	0	0.00	77.10	5	44,597	0.01%
2020/07/31	0	0.00	5	78.80	78.40	-5	44,108	-0.01%
2020/07/30	2	78.00	0	0.00	78.00	2	43,832	0.00%
2020/07/28	0	0.00	2	78.80	78.40	-2	43,848	0.00%
2020/07/27	3	79.60	0.8	78.10	78.00	2.2	43,342	0.01%
2020/07/24	1	80.70	0	0.00	80.00	1	42,760	0.00%
2020/07/22	0	0.00	3	85.70	85.90	-3	41,517	-0.01%
2020/07/21	12	85.23	3	85.40	85.30	9	40,594	0.02%
2020/07/20	15.2	87.16	0	0.00	86.80	15.2	39,798	0.04%
2020/07/17	0	0.00	19	88.18	88.00	-19	39,066	-0.05%
2020/07/16	15	87.73	3	87.40	87.60	12	39,095	0.03%
2020/07/15	2.6	86.54	5	86.80	86.60	-2.4	38,790	-0.01%
2020/07/14	0	0.00	8	86.65	86.30	-8	39,163	-0.02%
2020/07/13	10	85.60	10	86.40	86.70	0	39,298	0.00%
2020/07/10	4	85.20	1	85.90	84.80	3	39,392	0.01%
2020/07/09	32	86.56	0	0.00	86.20	32	39,134	0.08%
2020/07/08	14	86.87	0	0.00	87.00	14	38,728	0.04%
2020/07/07	11	86.07	57	87.16	87.00	-46	38,430	-0.12%
2020/07/06	62	86.42	5	86.46	86.40	57	38,484	0.15%
2020/07/03	14	85.73	0	0.00	85.30	14	39,251	0.04%
2020/07/02	20	85.74	0	0.00	86.00	20	39,318	0.05%
2020/07/01	16	85.98	0	0.00	85.90	16	39,567	0.04%
2020/06/30	1	85.90	4	86.10	86.30	-3	39,234	-0.01%
2020/06/29	13	83.78	40	84.91	85.20	-27	38,911	-0.07%
2020/06/24	42	81.70	75	82.88	83.50	-33	37,861	-0.09%
2020/06/23	2	80.15	16	79.98	80.20	-14	37,387	-0.04%
2020/06/19	6	78.40	30	78.10	78.80	-24	37,883	-0.06%
2020/06/17	0	0.00	255	78.73	78.20	-255	38,713	-0.66%	大賣/鉅額交易
2020/06/16	260	78.40	10	78.20	78.40	250	40,122	0.62%	大買/鉅額交易
2020/06/15	10	77.60	0	0.00	77.00	10	41,533	0.02%
2020/06/12	10.2	77.51	0	0.00	78.00	10.2	42,349	0.02%
2020/06/11	11	79.11	5	78.94	78.60	6	42,992	0.01%
2020/06/10	0	0.00	12	79.70	79.90	-12	43,388	-0.03%
2020/06/09	0	0.00	2	79.85	79.50	-2	44,767	0.00%
2020/06/08	20	79.30	1	79.60	79.70	19	45,559	0.04%
2020/06/03	0	0.00	1	78.00	78.10	-1	45,254	0.00%
2020/06/02	0	0.00	15	77.30	77.10	-15	45,186	-0.03%
2020/05/28	0	0.00	220	75.71	75.30	-220	44,994	-0.49%	大賣/鉅額交易
2020/05/27	230.4	75.01	10	75.30	75.30	220.4	45,453	0.48%	大買/鉅額交易
2020/05/25	1	73.10	0	0.00	73.60	1	46,216	0.00%
2020/05/22	0	0.00	1	74.00	73.60	-1	46,552	0.00%
2020/05/20	15	74.60	0	0.00	74.50	15	46,417	0.03%
2020/05/19	3	75.47	1	75.00	74.80	2	46,489	0.00%
2020/05/18	354	75.98	13	75.69	75.00	341	46,100	0.74%	大買/鉅額交易
2020/05/15	12	77.23	234	77.27	77.10	-222	45,526	-0.49%	大賣/鉅額交易
2020/05/14	15	78.34	130.6	78.20	78.20	-115.6	45,023	-0.26%	大賣/鉅額交易
2020/05/12	4	77.60	51	77.41	77.30	-47	44,565	-0.11%
2020/05/11	65	78.58	0	0.00	78.90	65	44,747	0.15%
2020/05/08	0	0.00	2	76.30	76.20	-2	44,242	0.00%
2020/05/07	0	0.00	1	75.60	75.20	-1	44,308	0.00%
2020/05/05	1	74.50	0	0.00	74.10	1	44,492	0.00%
2020/05/04	1	74.40	0	0.00	74.50	1	44,768	0.00%
2020/04/30	1	76.30	0	0.00	77.00	1	44,694	0.00%
2020/04/29	3	75.90	0	0.00	75.60	3	44,975	0.01%
2020/04/28	0	0.00	5	75.00	75.20	-5	45,609	-0.01%
2020/04/27	85	75.00	0	0.00	74.90	85	47,798	0.18%
2020/04/24	0	0.00	100	74.00	73.80	-100	47,910	-0.21%
2020/04/17	0	0.00	2	76.00	75.80	-2	48,024	0.00%
2020/04/16	1	74.50	28	74.80	74.00	-27	47,392	-0.06%
2020/04/15	8	74.54	0	0.00	74.10	8	47,157	0.02%
2020/04/14	1	73.70	1	74.50	74.40	0	47,387	0.00%
2020/04/13	1	73.40	0	0.00	73.10	1	47,485	0.00%
2020/04/10	0	0.00	2	73.80	73.90	-2	47,506	0.00%
2020/04/09	6	74.18	2	74.55	74.00	4	47,817	0.01%
2020/04/08	6	74.42	25	74.54	75.00	-19	47,242	-0.04%
2020/04/07	9	71.56	0	0.00	71.20	9	45,981	0.02%
2020/03/31	2	70.00	0	0.00	69.90	2	44,733	0.00%
2020/03/26	1	71.00	9	71.41	71.00	-8	43,204	-0.02%
2020/03/25	3	72.20	4	71.85	71.40	-1	43,208	0.00%
2020/03/24	0	0.00	1	70.00	69.40	-1	42,793	0.00%
2020/03/23	2	67.50	0	0.00	67.50	2	43,074	0.00%
2020/03/20	1	70.00	2	70.75	70.80	-1	42,561	0.00%
2020/03/19	0	0.00	3	67.97	66.30	-3	41,412	-0.01%
2020/03/18	23	70.17	0	0.00	70.00	23	40,185	0.06%
2020/03/17	27	71.18	25	70.80	70.60	2	39,472	0.01%
2020/03/16	35	71.31	27	72.21	71.10	8	38,858	0.02%
2020/03/13	16	70.47	70	69.98	74.60	-54	38,007	-0.14%
2020/03/12	73	75.50	2	75.10	74.70	71	36,846	0.19%
2020/03/11	5	79.40	15.8	79.96	78.60	-10.8	35,761	-0.03%
2020/03/10	67	79.04	54	79.38	79.40	13	35,582	0.04%
2020/03/09	20	79.30	0	0.00	79.10	20	35,358	0.06%
2020/03/06	4	80.95	0	0.00	80.80	4	35,166	0.01%
2020/03/04	0	0.00	20	81.30	81.70	-20	35,049	-0.06%
2020/03/03	26	81.03	20	81.18	81.00	6	34,888	0.02%
2020/03/02	16	79.19	0	0.00	79.20	16	34,638	0.05%
2020/02/27	0	0.00	20	80.10	80.30	-20	34,937	-0.06%
2020/02/26	0.4	81.50	0	0.00	81.10	0.4	34,982	0.00%
2020/02/25	9.2	82.00	1	82.60	82.30	8.2	34,763	0.02%
2020/02/12	21	84.78	31	85.04	85.50	-10	40,708	-0.02%
2020/02/10	10	82.40	10	79.00	82.00	0	42,608	0.00%
2020/02/07	0	0.00	1	83.10	82.90	-1	43,602	0.00%
2020/02/06	1	83.20	0	0.00	83.60	1	45,059	0.00%
2020/02/05	0	0.00	1	82.30	82.20	-1	46,922	0.00%
2020/02/04	0	0.00	1	83.20	82.20	-1	48,200	0.00%
2020/02/03	0	0.00	4	79.75	82.20	-4	48,094	-0.01%
2020/01/31	20	83.75	1	83.20	83.20	19	47,505	0.04%
2020/01/30	71	83.42	74	83.34	83.10	-3	47,070	-0.01%
2020/01/20	24	92.62	60	92.95	92.30	-36	44,925	-0.08%
2020/01/17	10	92.00	18	92.04	92.30	-8	44,926	-0.02%
2020/01/15	1	89.80	3	90.10	89.90	-2	45,467	0.00%
2020/01/14	0	0.00	3	89.87	90.00	-3	46,469	-0.01%
2020/01/10	3	89.00	12	87.75	89.00	-9	47,630	-0.02%
2020/01/09	0	0.00	3	87.57	87.10	-3	48,452	-0.01%
2020/01/08	5	87.02	4	87.00	86.50	1	48,573	0.00%
2020/01/07	76	89.89	3	89.17	89.10	73	48,302	0.15%
2020/01/06	0	0.00	75	90.50	90.50	-75	48,395	-0.15%
2020/01/02	11	90.97	5	91.10	90.80	6	48,116	0.01%
2019/12/31	2	90.70	0	0.00	90.80	2	48,193	0.00%
2019/12/30	0	0.00	4	90.90	90.90	-4	48,265	-0.01%
2019/12/26	1	90.90	1.1	90.96	90.80	-0.1	48,560	0.00%
2019/12/25	0	0.00	31	91.00	91.00	-31	49,146	-0.06%
2019/12/24	15	91.10	15.1	90.90	90.90	-0.1	49,384	0.00%
2019/12/23	5	90.80	5	91.50	91.50	0	49,552	0.00%
2019/12/20	15	92.20	8	92.00	91.10	7	49,578	0.01%
2019/12/19	21	91.96	20	92.20	92.20	1	49,260	0.00%
2019/12/18	41	92.49	51	92.30	92.40	-10	48,958	-0.02%
2019/12/17	8	91.29	6	91.58	91.60	2	48,539	0.00%
2019/12/16	67	91.64	162.8	91.62	91.60	-95.8	48,561	-0.20%	大賣/
2019/12/13	170	91.02	30	92.00	91.00	140	48,552	0.29%	大買/鉅額交易
2019/12/12	35	91.09	95	91.95	91.00	-60	48,727	-0.12%
2019/12/11	30	91.30	13	90.91	91.30	17	48,865	0.03%
2019/12/10	1	90.10	0	0.00	90.30	1	49,354	0.00%
2019/12/09	60	91.00	90	90.90	91.00	-30	49,715	-0.06%
2019/12/06	0	0.00	285	90.73	90.50	-285	49,472	-0.58%	大賣/鉅額交易
2019/12/05	55	89.90	0	0.00	89.90	55	49,467	0.11%
2019/12/04	0	0.00	40	89.75	89.50	-40	49,622	-0.08%
2019/12/03	412	90.04	72	89.73	90.00	340	49,672	0.68%	大買/鉅額交易
2019/12/02	31	88.35	172	88.89	88.60	-141	49,485	-0.28%	大賣/鉅額交易
2019/11/29	141	88.53	1	89.30	88.50	140	49,213	0.28%	大買/鉅額交易
2019/11/28	0	0.00	1	90.50	89.80	-1	48,897	0.00%
2019/11/27	10	90.00	3	90.00	90.60	7	49,237	0.01%
2019/11/26	22	89.93	2	89.60	89.90	20	49,243	0.04%
2019/11/25	6	90.42	0.7	89.60	89.60	5.3	48,294	0.01%
2019/11/22	10	91.50	0	0.00	91.40	10	47,978	0.02%
2019/11/21	1	91.30	0	0.00	92.50	1	47,972	0.00%
2019/11/20	13	91.46	1.6	91.50	91.90	11.4	47,375	0.02%
2019/11/19	2	91.50	4	92.18	92.80	-2	47,024	0.00%
2019/11/18	1	90.30	47	90.21	90.50	-46	45,679	-0.10%
2019/11/15	95	90.26	198	90.04	90.10	-103	45,397	-0.23%	大賣/鉅額交易
2019/11/14	50	91.30	110	90.67	89.30	-60	45,007	-0.13%	大賣/
2019/11/13	159	89.76	122	89.63	89.70	37	44,081	0.08%	大買/大賣/
2019/11/12	234	89.61	161	89.90	91.00	73	43,699	0.17%	大買/大賣/
2019/11/11	63	88.79	10	87.20	87.90	53	42,815	0.12%
2019/11/08	63	91.53	12	91.54	90.90	51	41,247	0.12%
2019/11/07	13	90.53	2	90.40	90.80	11	39,749	0.03%
2019/11/06	91	89.36	110	90.03	90.40	-19	38,542	-0.05%	大賣/
2019/11/05	4	89.15	7	89.81	90.00	-3	37,282	-0.01%
2019/11/04	107	87.11	131	87.71	89.00	-24	36,054	-0.07%	大買/大賣/
2019/11/01	65	82.84	75	83.41	84.80	-10	34,294	-0.03%
2019/10/31	5	81.30	7	80.80	80.60	-2	33,093	-0.01%
2019/10/30	3	80.23	0	0.00	80.20	3	32,959	0.01%
2019/10/29	5	80.80	28.8	80.74	80.80	-23.8	32,835	-0.07%
2019/10/28	3	80.23	5	80.56	80.10	-2	32,576	-0.01%
2019/10/25	21	80.19	2	80.00	80.20	19	32,470	0.06%
2019/10/24	0	0.00	3	80.47	80.50	-3	32,252	-0.01%
2019/10/23	8	79.58	8	79.90	80.50	0	32,630	0.00%
2019/10/22	1	79.60	5	78.86	79.50	-4	32,364	-0.01%
2019/10/21	0	0.00	1	76.70	77.60	-1	31,601	0.00%
2019/10/18	0	0.00	6	77.73	76.90	-6	31,704	-0.02%
2019/10/17	32	76.79	52.7	76.76	77.20	-20.7	30,791	-0.07%
2019/10/15	0	0.00	1	75.40	74.70	-1	29,704	0.00%
2019/10/14	1	74.20	0	0.00	74.50	1	30,027	0.00%
2019/10/09	0.1	73.00	0	0.00	72.90	0.1	29,767	0.00%
2019/10/08	0	0.00	10	73.85	74.00	-10	29,894	-0.03%
2019/10/07	1	73.40	100	73.58	73.40	-99	29,759	-0.33%
2019/10/04	100	72.10	0	0.00	72.70	100	29,672	0.34%
2019/10/03	3	71.77	1	72.10	72.00	2	29,708	0.01%
2019/10/01	4	72.48	7.2	72.75	72.60	-3.2	29,331	-0.01%
2019/09/27	10	73.20	10	73.30	73.20	0	28,815	0.00%
2019/09/26	50	74.00	0	0.00	74.00	50	28,901	0.17%
2019/09/25	2	74.60	50	74.50	74.80	-48	28,895	-0.17%
2019/09/24	1	74.60	51	75.14	74.90	-50	29,218	-0.17%
2019/09/19	12	73.90	40	74.68	73.50	-28	29,314	-0.10%
2019/09/18	100.2	74.59	0	0.00	74.40	100.2	29,144	0.34%
2019/09/17	6	74.95	35	74.79	74.60	-29	29,059	-0.10%
2019/09/16	15	75.55	1	75.10	76.00	14	29,303	0.05%
2019/09/12	162	75.60	47	75.82	76.00	115	29,068	0.40%	大買/鉅額交易
2019/09/11	0	0.00	60.3	74.50	74.50	-60.3	28,869	-0.21%
2019/09/10	131	74.10	1	73.90	74.10	130	28,884	0.45%	大買/鉅額交易
2019/09/09	0	0.00	130	74.75	74.70	-130	29,030	-0.45%	大賣/鉅額交易
2019/09/06	6	75.32	30	75.50	75.00	-24	29,372	-0.08%
2019/09/05	72	74.87	0	0.00	74.90	72	29,587	0.24%
2019/09/03	2	73.80	1	73.90	73.60	1	29,905	0.00%
2019/09/02	5	74.06	7	74.00	74.00	-2	30,251	-0.01%
2019/08/30	1	73.20	31	74.18	74.20	-30	30,587	-0.10%
2019/08/29	1	71.90	1	72.00	71.90	0	30,724	0.00%
2019/08/28	0	0.00	1	72.10	72.40	-1	31,041	0.00%
2019/08/27	1	72.00	0	0.00	72.20	1	31,307	0.00%
2019/08/26	11	71.81	6	72.00	72.00	5	31,562	0.02%
2019/08/23	15	73.40	0	0.00	73.30	15	31,812	0.05%
2019/08/22	1	73.50	0	0.00	73.90	1	32,267	0.00%
2019/08/21	4	73.08	0	0.00	73.50	4	34,158	0.01%
2019/08/20	0	0.00	30	72.40	72.40	-30	34,127	-0.09%
2019/08/19	1	72.60	0	0.00	72.40	1	34,491	0.00%
2019/08/16	2	72.00	3	72.13	72.00	-1	35,197	0.00%
2019/08/15	2	71.40	1	71.40	71.60	1	35,147	0.00%
2019/08/14	0	0.00	15	74.00	72.60	-15	35,268	-0.04%
2019/08/13	15	72.90	0	0.00	72.90	15	35,218	0.04%
2019/08/12	1.5	73.47	0	0.00	73.70	1.5	35,749	0.00%
2019/08/08	1	73.10	0	0.00	73.10	1	36,472	0.00%
2019/08/07	2	73.10	0	0.00	72.90	2	37,306	0.01%
2019/08/05	4	74.33	2	73.20	72.80	2	37,786	0.01%
2019/08/02	17	76.00	0	0.00	75.50	17	37,404	0.05%
2019/07/31	0	0.00	1	78.10	78.60	-1	37,041	0.00%
2019/07/30	2	77.70	3	78.00	77.80	-1	37,167	0.00%
2019/07/29	3	78.33	0	0.00	78.40	3	37,511	0.01%
2019/07/26	0	0.00	12.1	78.60	78.40	-12.1	37,626	-0.03%
2019/07/25	4	78.50	0	0.00	78.60	4	37,671	0.01%
2019/07/24	0	0.00	17	81.21	81.30	-17	37,192	-0.05%
2019/07/23	0	0.00	18	81.10	80.90	-18	36,534	-0.05%
2019/07/22	20	80.51	8	80.41	80.60	12	36,414	0.03%
2019/07/18	1	79.10	0	0.00	79.00	1	36,773	0.00%
2019/07/17	18	79.94	0	0.00	79.30	18	37,533	0.05%
2019/07/16	7	80.61	2	80.40	80.00	5	37,702	0.01%
2019/07/12	0.1	77.70	0	0.00	77.60	0.1	40,175	0.00%
2019/07/11	0	0.00	1	78.20	78.20	-1	41,245	0.00%
2019/07/03	0	0.00	15	77.80	77.50	-15	44,768	-0.03%
2019/07/01	1	79.50	0	0.00	79.40	1	45,435	0.00%
2019/06/27	0	0.00	2	77.50	77.40	-2	48,925	0.00%
2019/06/25	0	0.00	1	76.40	76.40	-1	48,862	0.00%
2019/06/24	30	75.93	3	76.70	77.10	27	48,644	0.06%
2019/06/21	36	77.78	70	78.44	76.80	-34	48,291	-0.07%
2019/06/20	0	0.00	2	77.45	77.70	-2	47,665	0.00%
2019/06/19	2	77.20	10.4	77.00	77.20	-8.4	47,481	-0.02%
2019/06/18	2	75.95	1	76.10	75.90	1	46,966	0.00%
2019/06/17	0.1	76.40	0	0.00	76.40	0.1	46,586	0.00%
2019/06/14	6	75.17	1	74.90	75.10	5	46,296	0.01%
2019/06/12	0	0.00	36	72.25	73.70	-36	45,892	-0.08%
2019/06/11	35	72.40	1	72.40	72.40	34	45,480	0.07%
2019/06/10	2	71.95	0	0.00	72.10	2	45,277	0.00%
2019/06/06	30	71.50	30	71.10	71.10	0	44,971	0.00%
2019/06/05	14	71.53	0	0.00	71.00	14	44,606	0.03%
2019/06/04	2	72.20	1	72.20	71.80	1	44,249	0.00%
2019/05/31	5	74.20	6	74.52	73.90	-1	43,607	0.00%
2019/05/30	1	72.10	1	73.30	73.40	0	42,989	0.00%
2019/05/29	1	70.20	0	0.00	72.20	1	42,844	0.00%
2019/05/28	1	71.40	0	0.00	71.20	1	42,521	0.00%
2019/05/23	1	71.60	0	0.00	71.50	1	40,262	0.00%
2019/05/22	1	74.50	0	0.00	74.00	1	39,723	0.00%
2019/05/21	2	75.10	0	0.00	75.00	2	39,988	0.01%
2019/05/16	11	76.20	1	78.10	75.90	10	39,278	0.03%
2019/05/15	51.2	77.92	599	77.91	77.80	-547.8	38,512	-1.42%	大賣/鉅額交易
2019/05/14	621	79.76	0	0.00	79.70	621	37,886	1.64%	大買/鉅額交易
2019/05/13	12	81.98	52	83.29	81.20	-40	37,563	-0.11%
2019/05/10	0	0.00	72	84.02	83.70	-72	37,575	-0.19%
2019/05/06	16	85.65	15	85.40	84.90	1	37,269	0.00%
2019/05/03	16	88.13	15	88.20	88.20	1	36,812	0.00%
2019/05/02	0	0.00	30	86.90	86.90	-30	36,616	-0.08%
2019/04/29	50	88.10	51	88.68	87.80	-1	36,026	0.00%
2019/04/25	0	0.00	2	86.90	86.80	-2	35,423	-0.01%
2019/04/24	51	87.82	76	88.27	86.90	-25	35,170	-0.07%
2019/04/23	145	87.84	95	88.16	88.30	50	34,864	0.14%	大買/
2019/04/22	2.4	87.88	13.3	88.59	87.80	-10.9	34,003	-0.03%
2019/04/19	8	90.33	3	88.87	88.90	5	33,706	0.01%
2019/04/18	11	93.76	16	94.09	91.60	-5	32,619	-0.02%
2019/04/17	9	91.42	10	90.98	91.80	-1	30,553	0.00%
2019/04/16	11	90.25	6.6	90.46	89.90	4.4	29,346	0.01%
2019/04/15	0	0.00	12	88.07	89.30	-12	28,411	-0.04%
2019/04/12	1	85.90	12	86.60	86.50	-11	27,828	-0.04%
2019/04/11	2	84.20	3	83.67	83.80	-1	27,456	0.00%
2019/04/10	2	82.75	0	0.00	83.00	2	26,990	0.01%
2019/04/09	0	0.00	2	82.50	82.50	-2	26,686	-0.01%
2019/04/08	1	82.60	2	82.40	82.40	-1	26,501	0.00%
2019/04/03	6	81.33	1	82.30	81.90	5	25,825	0.02%
2019/04/02	4	82.90	99	82.98	82.00	-95	25,304	-0.38%
2019/04/01	8	78.21	1,127	76.94	80.80	-1,119	23,838	-4.69%	大賣/鉅額交易
2019/03/29	1,233	73.26	20	72.90	73.50	1,213	21,133	5.74%	大買/鉅額交易
2019/03/19	0.3	72.00	0	0.00	72.30	0.3	23,024	0.00%
2019/03/18	0	0.00	15	71.21	72.00	-15	23,226	-0.06%
2019/03/15	15	70.87	0.2	70.90	70.60	14.8	23,470	0.06%
2019/03/14	0	0.00	0.2	71.10	71.10	-0.2	23,311	0.00%
2019/03/13	1	70.80	0	0.00	70.70	1	24,214	0.00%
2019/03/08	1	70.60	0	0.00	70.70	1	24,916	0.00%
2019/03/04	1	72.30	0	0.00	72.20	1	26,928	0.00%
2019/02/25	1	72.70	1	73.10	73.40	0	26,937	0.00%
2019/02/20	0	0.00	1	73.10	73.20	-1	27,545	0.00%
2019/02/14	3.4	71.91	0	0.00	71.40	3.4	27,638	0.01%
2019/01/30	0	0.00	2	70.00	70.00	-2	27,311	-0.01%
2019/01/15	0	0.00	1	69.80	70.30	-1	31,959	0.00%
2019/01/14	0	0.00	1	69.60	68.70	-1	32,168	0.00%
2019/01/11	0	0.00	5	69.86	69.40	-5	33,547	-0.01%
2019/01/09	5	70.00	0	0.00	69.90	5	33,515	0.01%
2019/01/08	0	0.00	1	68.70	68.60	-1	33,510	0.00%
2019/01/07	50	69.00	0	0.00	69.30	50	33,710	0.15%
2019/01/04	1	67.90	20	67.40	67.60	-19	33,606	-0.06%
2018/12/28	0	0.00	9	70.87	70.80	-9	33,856	-0.03%
2018/12/26	22	70.20	0	0.00	70.20	22	34,354	0.06%
2018/12/25	0	0.00	22	70.70	70.70	-22	34,538	-0.06%
2018/12/20	0	0.00	1	71.20	71.50	-1	35,804	0.00%
2018/12/19	0	0.00	23	71.17	71.80	-23	35,643	-0.06%
2018/12/18	20	70.20	0	0.00	70.80	20	35,873	0.06%
2018/12/17	0	0.00	22	71.73	71.10	-22	36,093	-0.06%
2018/12/14	22	71.50	0	0.00	71.50	22	36,528	0.06%
2018/12/13	0	0.00	4	72.15	73.00	-4	36,813	-0.01%
2018/12/12	4	70.75	0	0.00	71.20	4	37,341	0.01%
2018/12/10	2	67.80	1	67.90	67.70	1	37,759	0.00%
2018/12/06	1	69.40	2	69.80	69.00	-1	37,365	0.00%
2018/11/29	3	73.67	1	73.70	72.40	2	35,692	0.01%
2018/11/28	0.1	73.10	2	72.90	73.10	-1.9	35,289	-0.01%
2018/11/27	2	70.60	0	0.00	70.70	2	34,839	0.01%
2018/11/26	1	71.30	0	0.00	71.00	1	34,800	0.00%
2018/11/22	1	69.80	0	0.00	69.50	1	34,653	0.00%
2018/11/20	0	0.00	3	71.10	71.00	-3	34,147	-0.01%
2018/11/19	3.2	73.51	36	73.11	73.40	-32.8	33,901	-0.10%
2018/11/16	35.2	74.30	0	0.00	74.30	35.2	34,199	0.10%
2018/11/15	1	74.50	0	0.00	74.50	1	35,037	0.00%
2018/11/14	0	0.00	6	73.40	73.30	-6	34,998	-0.02%
2018/11/12	0	0.00	58	76.58	76.20	-58	34,899	-0.17%
2018/11/09	55.2	76.10	0	0.00	76.10	55.2	35,101	0.16%
2018/11/08	55	77.39	1	76.60	76.60	54	35,138	0.15%
2018/11/07	0	0.00	55	77.80	77.90	-55	35,022	-0.16%
2018/11/06	0.4	77.80	1	77.30	77.30	-0.6	35,016	0.00%
2018/11/02	1	79.20	10	81.02	81.00	-9	35,222	-0.03%
2018/11/01	2	79.80	0	0.00	79.90	2	35,105	0.01%
2018/10/31	1	78.40	0	0.00	78.80	1	35,267	0.00%
2018/10/29	1	77.20	1	76.70	75.50	0	35,063	0.00%
2018/10/26	2.2	78.65	5	77.06	76.20	-2.8	35,074	-0.01%
2018/10/17	11	70.19	0	0.00	68.10	11	34,592	0.03%
2018/10/16	6	70.18	9.1	70.13	70.40	-3.1	33,758	-0.01%
2018/10/15	11	70.60	1	70.60	70.50	10	33,489	0.03%
2018/10/12	1	70.70	1	71.80	71.90	0	33,508	0.00%
2018/10/11	4	70.80	38	71.51	70.10	-34	33,512	-0.10%
2018/10/09	28	75.34	8	75.70	75.30	20	32,293	0.06%
2018/10/08	2	75.50	15	75.60	75.50	-13	32,342	-0.04%
2018/10/04	1	76.30	0	0.00	76.20	1	32,542	0.00%
2018/10/03	0	0.00	1	77.70	77.80	-1	32,668	0.00%
2018/10/01	0	0.00	1	80.10	79.90	-1	32,641	0.00%
2018/09/28	3	79.20	1	78.50	79.20	2	32,840	0.01%
2018/09/26	3	77.40	1	77.60	77.30	2	32,279	0.01%
2018/09/25	38	75.52	0	0.00	76.10	38	32,142	0.12%
2018/09/19	1	76.20	0	0.00	76.40	1	32,294	0.00%
2018/09/18	15	75.80	0	0.00	75.80	15	32,335	0.05%
2018/09/14	0	0.00	1	77.10	77.90	-1	32,799	0.00%
2018/09/13	1	76.00	51	76.01	76.00	-50	32,828	-0.15%
2018/09/10	6	75.90	1	76.20	75.10	5	33,096	0.02%
2018/09/07	3	77.97	8	77.78	77.70	-5	32,715	-0.02%
2018/09/06	2	79.20	4	79.50	79.30	-2	32,743	-0.01%
2018/09/05	0	0.00	1	80.20	80.10	-1	32,558	0.00%
2018/09/04	1.1	80.13	2	80.30	80.10	-0.9	32,939	0.00%
2018/08/30	2	81.30	0	0.00	80.90	2	35,372	0.01%
2018/08/29	0	0.00	3	81.20	81.40	-3	35,704	-0.01%
2018/08/28	1	81.30	5	81.22	81.20	-4	35,877	-0.01%
2018/08/27	3	80.93	0	0.00	81.00	3	36,077	0.01%
2018/08/24	2	81.00	0	0.00	81.10	2	36,106	0.01%
2018/08/23	0	0.00	2	81.40	81.80	-2	37,143	-0.01%
2018/08/22	0	0.00	1	81.70	81.70	-1	37,444	0.00%
2018/08/21	2	81.20	1	81.10	81.00	1	37,825	0.00%
2018/08/20	4	81.30	1	81.30	81.00	3	38,555	0.01%
2018/08/17	1	81.80	1	81.20	81.10	0	39,047	0.00%
2018/08/16	1.1	81.03	1	80.40	81.20	0.1	39,033	0.00%
2018/08/15	3	81.07	1	80.70	81.10	2	38,932	0.01%
2018/08/14	7	81.36	1	80.80	81.30	6	38,576	0.02%
2018/08/13	2	84.00	3	85.20	83.80	-1	37,744	0.00%
2018/08/09	0	0.00	3	85.37	85.20	-3	37,496	-0.01%
2018/08/08	2	84.50	1	85.00	85.00	1	37,984	0.00%
2018/08/07	0	0.00	12	85.03	84.40	-12	38,653	-0.03%
2018/08/06	0	0.00	49	84.75	84.60	-49	40,277	-0.12%
2018/08/03	1	83.60	0	0.00	83.80	1	40,685	0.00%
2018/08/02	0	0.00	30	84.45	82.80	-30	40,725	-0.07%
2018/08/01	82	84.12	2	84.10	84.10	80	40,747	0.20%
2018/07/31	1	83.70	0	0.00	83.80	1	40,718	0.00%
2018/07/27	0	0.00	1	83.20	83.20	-1	40,533	0.00%
2018/07/26	0.2	83.50	2	83.10	83.50	-1.8	40,985	0.00%
2018/07/25	24	82.68	11	82.83	82.70	13	41,156	0.03%
2018/07/24	6	85.25	42.9	85.20	85.20	-36.9	41,023	-0.09%
2018/07/23	7	85.60	1	85.20	85.50	6	40,405	0.01%
2018/07/20	36	85.23	3	85.17	85.30	33	40,448	0.08%
2018/07/19	1	85.10	0.2	85.10	85.20	0.8	40,634	0.00%
2018/07/18	1	84.10	12	84.17	84.10	-11	41,177	-0.03%
2018/07/17	0	0.00	2	83.00	82.90	-2	41,148	0.00%
2018/07/16	1	82.90	4.7	83.04	82.80	-3.7	41,273	-0.01%
2018/07/13	0	0.00	2	82.30	82.90	-2	42,018	0.00%
2018/07/11	0	0.00	5	81.36	81.60	-5	42,885	-0.01%
2018/07/10	3	80.77	0	0.00	80.50	3	42,680	0.01%
2018/07/09	0.2	81.00	48	81.42	80.80	-47.8	42,584	-0.11%
2018/07/06	56	80.57	3	80.40	80.50	53	42,830	0.12%
2018/07/04	0	0.00	5	81.08	81.60	-5	43,143	-0.01%
2018/07/03	10	81.00	1	81.00	80.70	9	43,802	0.02%
2018/07/02	2	81.50	0	0.00	81.00	2	44,386	0.00%
2018/06/29	4	82.08	2	81.40	83.20	2	44,722	0.00%
2018/06/28	2	80.60	7	80.71	80.50	-5	46,328	-0.01%
2018/06/27	1	81.20	2	81.00	80.90	-1	46,430	0.00%
2018/06/26	3	80.87	1	80.80	81.00	2	46,386	0.00%
2018/06/25	4	81.70	0	0.00	81.50	4	46,072	0.01%
2018/06/22	1	82.20	1	82.20	82.30	0	45,973	0.00%
2018/06/21	1	82.80	0	0.00	82.70	1	45,954	0.00%
2018/06/20	0	0.00	9	82.36	83.00	-9	46,402	-0.02%
2018/06/19	2	83.45	13	83.20	83.00	-11	46,024	-0.02%
2018/06/15	6	84.73	0	0.00	85.00	6	45,391	0.01%
2018/06/14	9	85.91	0	0.00	85.50	9	44,934	0.02%
2018/06/13	0	0.00	4	88.23	87.80	-4	44,377	-0.01%
2018/06/12	1	87.30	22	87.43	87.70	-21	45,087	-0.05%
2018/06/11	4	87.28	0	0.00	87.40	4	45,024	0.01%
2018/06/08	2	89.45	26	91.77	88.30	-24	45,184	-0.05%
2018/06/07	77	90.11	56	90.22	91.20	21	44,916	0.05%
2018/06/06	0	0.00	1	88.90	89.10	-1	44,888	0.00%
2018/06/05	2	87.90	2	88.00	88.10	0	45,553	0.00%
2018/06/04	2	87.80	0	0.00	87.80	2	45,573	0.00%
2018/05/31	2	86.35	3	87.10	85.70	-1	45,907	0.00%
2018/05/30	1	87.80	72	86.64	87.40	-71	45,020	-0.16%
2018/05/29	73	87.62	0	0.00	87.60	73	44,829	0.16%
2018/05/28	5.7	88.52	1	88.30	88.80	4.7	44,821	0.01%
2018/05/25	40	85.48	60	85.78	86.50	-20	44,419	-0.05%
2018/05/24	29	84.06	1	84.40	84.10	28	44,188	0.06%
2018/05/23	50	83.98	65	84.22	83.60	-15	44,702	-0.03%
2018/05/22	1	84.20	27	85.14	84.00	-26	45,124	-0.06%
2018/05/21	53	85.25	75	85.08	85.00	-22	45,700	-0.05%
2018/05/18	101	84.40	51	83.91	83.90	50	46,339	0.11%	大買/
2018/05/17	2	84.20	1	85.50	84.20	1	47,022	0.00%
2018/05/16	4	85.15	2	85.15	84.60	2	47,215	0.00%
2018/05/15	28	88.09	3	87.60	86.00	25	47,488	0.05%
2018/05/14	32	88.56	43	88.72	89.00	-11	48,662	-0.02%
2018/05/11	2	84.00	3	84.20	85.00	-1	47,388	0.00%
2018/05/10	1	82.10	1	82.80	82.90	0	47,391	0.00%
2018/05/09	0	0.00	1	82.60	81.80	-1	47,644	0.00%
2018/05/04	2	80.50	0	0.00	80.40	2	48,519	0.00%
2018/05/03	5	80.40	0	0.00	80.10	5	48,855	0.01%
2018/05/02	6	82.87	0	0.00	81.80	6	48,950	0.01%
2018/04/30	0	0.00	3	82.93	82.90	-3	49,029	-0.01%
2018/04/27	1	81.00	0	0.00	81.50	1	49,363	0.00%
2018/04/26	1	80.60	0	0.00	80.60	1	49,915	0.00%
2018/04/25	10	79.98	6	80.07	80.40	4	50,957	0.01%
2018/04/24	14.1	81.33	11	81.32	80.60	3.1	51,057	0.01%
2018/04/23	3	83.10	3	83.20	83.00	0	50,484	0.00%
2018/04/20	7	83.77	33	84.06	84.00	-26	50,371	-0.05%
2018/04/19	6	84.17	13	84.27	85.00	-7	50,547	-0.01%
2018/04/18	2	85.50	0	0.00	84.80	2	50,204	0.00%
2018/04/17	2	86.60	0	0.00	86.50	2	50,087	0.00%
2018/04/13	0	0.00	1	87.10	87.00	-1	50,506	0.00%
2018/04/12	2	87.10	0	0.00	86.80	2	50,851	0.00%
2018/04/11	23	87.70	0	0.00	87.30	23	51,181	0.04%
2018/04/10	1	87.30	0	0.00	87.00	1	51,411	0.00%
2018/04/09	3	86.87	0	0.00	87.40	3	51,757	0.01%
2018/04/03	1	87.10	3	87.20	87.20	-2	51,281	0.00%
2018/04/02	7	88.20	0	0.00	88.10	7	50,921	0.01%
2018/03/31	41	88.54	53	89.73	88.50	-12	50,680	-0.02%
2018/03/30	42	91.40	44	91.12	91.40	-2	48,765	0.00%
2018/03/29	52	90.04	0	0.00	90.00	52	48,632	0.11%
2018/03/28	1	90.60	218	90.78	90.10	-217	48,333	-0.45%	大賣/鉅額交易
2018/03/27	218	91.15	0	0.00	91.20	218	48,237	0.45%	大買/鉅額交易
2018/03/26	0	0.00	3	90.00	90.20	-3	48,082	-0.01%
2018/03/23	1	91.10	0	0.00	90.40	1	48,202	0.00%
2018/03/22	5	93.18	1	93.10	92.80	4	48,376	0.01%
2018/03/21	0	0.00	1	92.40	92.40	-1	48,263	0.00%
2018/03/19	1	92.40	1,001	92.53	92.90	-1,000	48,662	-2.05%	大賣/鉅額交易
2018/03/16	3	93.27	708	93.00	92.80	-705	48,767	-1.45%	大賣/鉅額交易
2018/03/15	7	93.54	11	94.70	93.40	-4	48,424	-0.01%
2018/03/14	13	93.99	2	93.55	93.30	11	48,939	0.02%
2018/03/13	1,708	95.73	4	95.83	95.20	1,704	48,868	3.49%	大買/鉅額交易
2018/03/12	1	94.30	1,537	93.90	94.30	-1,536	48,136	-3.19%	大賣/鉅額交易
2018/03/09	1,535	92.05	47	91.22	91.90	1,488	48,311	3.08%	大買/鉅額交易
2018/03/08	27	89.31	0	0.00	89.40	27	48,434	0.06%
2018/03/07	7	88.64	0	0.00	88.50	7	48,600	0.01%
2018/03/05	6	87.17	0	0.00	87.00	6	49,994	0.01%
2018/03/02	1	87.40	1	87.80	87.80	0	49,680	0.00%
2018/03/01	2	87.80	0	0.00	87.90	2	49,850	0.00%
2018/02/26	3	89.27	0	0.00	88.80	3	49,448	0.01%
2018/02/23	1	88.80	0	0.00	88.90	1	49,325	0.00%
2018/02/21	3	88.60	0	0.00	88.20	3	49,335	0.01%
2018/02/12	3	87.87	2	88.05	87.60	1	48,915	0.00%
2018/02/09	4	86.93	4	87.03	87.50	0	48,743	0.00%
2018/02/08	12	89.60	0	0.00	89.00	12	48,453	0.02%
2018/02/07	7	90.86	0	0.00	90.00	7	49,905	0.01%
2018/02/06	14	89.89	3	89.03	89.20	11	49,153	0.02%
2018/02/05	24	92.57	0	0.00	92.80	24	47,142	0.05%
2018/02/02	1	94.60	22.6	94.62	95.20	-21.6	47,140	-0.05%
2018/02/01	1	93.80	10	93.50	93.50	-9	47,024	-0.02%
2018/01/31	4	92.85	3	92.63	92.20	1	46,756	0.00%
2018/01/30	0	0.00	2.1	93.90	93.60	-2.1	46,299	0.00%
2018/01/29	3	94.67	315	95.21	94.70	-312	46,043	-0.68%	大賣/鉅額交易
2018/01/26	375	95.65	2	95.70	95.40	373	45,847	0.81%	大買/鉅額交易
2018/01/25	5	96.40	50	95.70	95.40	-45	45,486	-0.10%
2018/01/24	123	95.98	0	0.00	95.90	123	44,848	0.27%	大買/鉅額交易
2018/01/23	10	96.04	120	96.43	96.90	-110	44,696	-0.25%	大賣/鉅額交易
2018/01/22	5	96.82	10	96.55	96.60	-5	44,513	-0.01%
2018/01/19	8	96.16	2.1	96.67	96.90	5.9	43,848	0.01%
2018/01/18	3	94.40	19	94.22	93.80	-16	42,486	-0.04%
2018/01/17	2	93.00	5	93.26	93.40	-3	42,043	-0.01%
2018/01/16	23	93.32	0	0.00	93.40	23	41,887	0.05%
2018/01/15	10	92.79	8	93.08	93.30	2	41,766	0.00%
2018/01/12	16	91.98	10	91.85	91.80	6	41,540	0.01%
2018/01/11	4	91.40	1	92.30	91.40	3	41,459	0.01%
2018/01/10	31	90.99	11	91.35	90.80	20	40,939	0.05%
2018/01/09	11	91.95	0	0.00	91.80	11	40,640	0.03%
2018/01/08	3	91.87	0	0.00	91.80	3	40,616	0.01%
2018/01/05	1	91.70	1	93.00	93.00	0	40,275	0.00%
2018/01/04	2	92.65	0	0.00	92.60	2	39,996	0.01%
2018/01/03	7	94.46	2	94.10	94.00	5	39,819	0.01%
2018/01/02	12	95.21	1	95.10	95.00	11	39,215	0.03%