鴻海 (2317)-元大-金華券商分點個股進出

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
177.0
漲跌
▲0.5
漲幅
+0.28%
成交量
81,476張
產業
上市其他電子類股
6143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－元大-金華券商分點個股進出

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

元大-金華券商分點個股進出
元大-金華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
2024/09/20	15.1	178.74	26.3	180.19	177.00	-11.2	89,343	-0.01%
2024/09/19	19.3	175.41	24	175.38	176.50	-4.7	89,933	-0.01%
2024/09/18	80	175.71	7	175.64	174.00	73	90,975	0.08%
2024/09/16	4.6	177.46	37.5	179.78	181.00	-32.9	92,423	-0.04%
2024/09/13	9	178.05	6	176.33	176.00	3	94,482	0.00%
2024/09/12	5.2	176.90	37.3	176.02	177.50	-32.1	96,794	-0.03%
2024/09/11	25.7	170.13	28.1	170.48	169.50	-2.4	97,425	0.00%
2024/09/10	59.9	169.46	25.9	170.02	169.00	34.1	98,440	0.03%
2024/09/09	70.7	172.27	4.2	172.04	172.00	66.5	98,999	0.07%
2024/09/06	2.3	176.38	33	176.44	176.50	-30.7	100,326	-0.03%
2024/09/05	24.8	177.73	12	177.50	175.00	12.8	101,765	0.01%
2024/09/04	94.3	177.38	77.2	178.75	179.50	17	101,899	0.02%
2024/09/03	7.1	185.78	21.1	185.28	185.00	-14	100,741	-0.01%
2024/09/02	19.2	183.58	16	182.91	183.00	3.2	101,914	0.00%
2024/08/30	9.6	184.42	6	184.58	184.50	3.6	103,273	0.00%
2024/08/29	11.5	181.35	15.2	184.27	184.50	-3.7	104,122	0.00%
2024/08/28	9.5	183.76	33.3	185.14	185.50	-23.9	104,648	-0.02%
2024/08/27	7.1	180.33	4.1	180.49	180.50	3	106,103	0.00%
2024/08/26	12.6	182.74	11.1	182.69	182.00	1.6	106,949	0.00%
2024/08/23	21.4	177.86	16.9	178.30	180.00	4.6	107,498	0.00%
2024/08/22	47.2	181.31	38.4	181.92	179.50	8.9	107,809	0.01%
2024/08/21	45	183.58	11.5	184.19	183.50	33.5	108,503	0.03%
2024/08/20	32.8	188.49	11.3	189.50	186.50	21.4	108,463	0.02%
2024/08/19	32	186.98	28.9	186.82	187.00	3.1	108,510	0.00%
2024/08/16	27	184.59	55.1	185.53	184.00	-28.1	108,475	-0.03%
2024/08/15	55.1	182.27	30.4	183.19	181.00	24.7	108,044	0.02%
2024/08/14	46.4	184.90	32.5	185.21	185.50	13.9	107,885	0.01%
2024/08/13	59.4	180.75	53.4	180.70	181.00	6	107,715	0.01%
2024/08/12	55.1	176.09	101.9	176.42	176.00	-46.9	108,358	-0.04%	大賣/
2024/08/09	76.8	169.85	76.6	170.11	168.50	0.2	109,102	0.00%
2024/08/08	105.6	163.70	43	164.58	163.50	62.6	108,889	0.06%	大買/
2024/08/07	150.1	171.00	50.4	171.26	170.50	99.7	107,321	0.09%	大買/
2024/08/06	172.1	167.62	121.7	166.78	167.50	50.4	105,884	0.05%	大買/大賣/
2024/08/05	108.6	169.23	68.5	169.21	168.00	40.1	102,629	0.04%	大買/
2024/08/02	126.2	190.91	32.1	190.27	186.50	94.1	100,061	0.09%	大買/
2024/08/01	25.4	202.50	31.4	202.40	202.50	-6	99,293	-0.01%
2024/07/31	18.4	197.87	23.5	198.49	198.00	-5.1	101,079	-0.01%
2024/07/30	14.5	192.39	12.7	193.86	196.00	1.8	100,915	0.00%
2024/07/29	8.3	193.26	9.1	193.78	193.00	-0.7	101,111	0.00%
2024/07/26	75	191.56	25.4	192.33	192.00	49.6	101,334	0.05%
2024/07/23	16.7	199.31	129.6	200.51	201.50	-112.9	101,273	-0.11%	大賣/鉅額交易
2024/07/22	119.9	194.91	46.2	194.51	192.50	73.7	101,525	0.07%	大買/
2024/07/19	20	201.97	20.6	202.43	204.00	-0.7	100,691	0.00%
2024/07/18	73.1	205.44	12.3	205.53	204.00	60.8	102,383	0.06%
2024/07/17	17.2	213.60	53.2	212.79	212.00	-36	101,305	-0.04%
2024/07/16	138.1	214.52	53.7	213.71	213.00	84.4	101,241	0.08%	大買/
2024/07/15	11.8	216.69	24.7	217.75	216.50	-12.9	102,079	-0.01%
2024/07/12	116.1	216.93	119.7	219.50	216.00	-3.6	102,453	0.00%	大買/大賣/
2024/07/11	29.8	225.09	12.3	225.80	225.50	17.6	101,909	0.02%
2024/07/10	51.5	222.85	10	223.18	223.50	41.5	103,744	0.04%
2024/07/09	79.2	225.42	50	227.40	225.50	29.2	104,436	0.03%
2024/07/08	25.8	222.88	43.8	224.40	226.50	-18.1	104,093	-0.02%
2024/07/05	4.3	213.39	5.2	214.32	214.50	-0.9	105,052	0.00%
2024/07/04	12.8	212.91	69.3	213.38	214.50	-56.5	105,962	-0.05%
2024/07/03	24.7	204.96	8.1	204.99	203.00	16.6	105,809	0.02%
2024/07/02	165.7	207.48	12.1	207.26	204.50	153.6	106,349	0.14%	大買/鉅額交易
2024/07/01	26.5	215.36	46.5	215.90	216.00	-20.1	106,325	-0.02%
2024/06/28	28.1	214.40	58.1	215.37	214.00	-30	108,067	-0.03%
2024/06/27	16.2	211.39	18.1	213.04	212.50	-1.9	108,103	0.00%
2024/06/26	33.4	211.78	14.2	211.30	210.00	19.1	109,229	0.02%
2024/06/25	19.7	206.40	23	208.41	211.00	-3.3	110,700	0.00%
2024/06/24	66.3	206.61	31.3	207.00	206.00	34.9	111,189	0.03%
2024/06/21	46.1	213.26	36.4	213.44	212.00	9.7	112,462	0.01%
2024/06/20	38	210.52	61.6	212.06	217.50	-23.5	112,162	-0.02%
2024/06/19	30	205.08	47.4	204.50	203.00	-17.3	113,142	-0.02%
2024/06/18	31.4	199.39	20.3	199.01	198.50	11.1	113,310	0.01%
2024/06/17	12.9	197.56	26	198.29	200.00	-13.2	115,217	-0.01%
2024/06/14	18.9	195.79	33.7	195.90	198.00	-14.8	116,569	-0.01%
2024/06/13	32	191.18	39.9	191.83	192.00	-7.9	118,495	-0.01%
2024/06/12	26.6	185.60	79.8	185.44	187.50	-53.2	122,764	-0.04%
2024/06/11	12.1	179.80	25.5	180.01	180.50	-13.4	123,876	-0.01%
2024/06/07	40.4	177.78	26.5	178.07	177.50	13.9	128,123	0.01%
2024/06/06	84.5	180.06	70.8	180.36	177.50	13.7	132,975	0.01%
2024/06/05	31.3	174.81	57.8	175.07	175.50	-26.5	133,281	-0.02%
2024/06/04	74.2	172.28	13.2	172.20	171.00	61	132,468	0.05%
2024/06/03	34.4	176.79	33.2	177.15	176.50	1.2	131,562	0.00%
2024/05/31	77.2	174.44	23	175.93	172.00	54.2	130,748	0.04%
2024/05/30	37.1	177.15	17.7	177.14	176.50	19.4	129,554	0.01%
2024/05/29	36.8	182.79	12.1	183.34	180.50	24.7	130,014	0.02%
2024/05/28	13.2	184.73	11.3	185.18	185.50	1.9	129,230	0.00%
2024/05/27	22.3	183.86	29.6	183.58	185.00	-7.3	128,741	-0.01%
2024/05/24	17.6	173.88	17.2	174.25	176.00	0.3	127,321	0.00%
2024/05/23	21.1	172.81	34.9	172.15	173.00	-13.8	126,500	-0.01%
2024/05/22	18.3	168.11	19	169.26	169.00	-0.7	125,395	0.00%
2024/05/21	20.1	166.57	11.2	166.73	166.00	8.9	124,802	0.01%
2024/05/20	22.5	167.56	37.2	167.55	167.50	-14.7	124,336	-0.01%
2024/05/17	59	170.87	14.1	169.72	170.00	44.9	123,763	0.04%
2024/05/16	46.7	174.55	67.7	174.48	171.50	-21	122,712	-0.02%
2024/05/15	57.5	168.26	55.2	169.76	170.50	2.3	120,759	0.00%
2024/05/14	54.2	170.90	26	170.60	172.00	28.2	118,632	0.02%
2024/05/13	22	170.84	13.5	170.46	169.50	8.5	116,850	0.01%
2024/05/10	33	169.64	23.4	169.03	169.50	9.6	115,830	0.01%
2024/05/09	38.8	172.46	20.9	172.94	170.50	17.9	114,664	0.02%
2024/05/08	28.1	169.63	14.8	169.28	169.50	13.3	113,075	0.01%
2024/05/07	54.2	169.37	37.2	169.60	169.50	17	112,117	0.02%
2024/05/06	39.5	165.47	82.9	165.88	167.50	-43.4	110,314	-0.04%
2024/05/03	13.2	157.26	13.4	157.26	156.00	-0.2	107,787	0.00%
2024/05/02	13.1	153.20	123.1	154.31	154.00	-110	107,073	-0.10%	大賣/鉅額交易
2024/04/30	47.2	158.63	18.3	157.57	156.00	28.9	106,176	0.03%
2024/04/29	11.5	158.26	18.7	158.79	158.50	-7.2	105,289	-0.01%
2024/04/26	11.2	156.21	29	156.06	155.00	-17.8	104,036	-0.02%
2024/04/25	41.6	153.09	30.1	152.13	151.50	11.6	102,659	0.01%
2024/04/24	28.8	152.08	41.2	150.70	156.00	-12.4	101,157	-0.01%
2024/04/23	12	144.79	4	144.50	144.00	8	98,752	0.01%
2024/04/22	10.1	142.60	9.1	142.68	143.00	1	98,059	0.00%
2024/04/19	33.7	141.86	29.2	142.84	143.00	4.5	97,247	0.00%
2024/04/18	13.3	147.33	14.1	147.78	148.00	-0.8	95,526	0.00%
2024/04/17	19.1	145.70	22	145.37	146.50	-2.9	94,851	0.00%
2024/04/16	54.5	140.31	32.1	139.97	141.00	22.4	93,480	0.02%
2024/04/15	43	147.20	35	148.24	146.00	8	90,976	0.01%
2024/04/12	24.8	151.31	48.3	150.29	150.50	-23.6	89,690	-0.03%
2024/04/11	120.7	149.59	38.4	150.27	150.00	82.3	87,961	0.09%	大買/
2024/04/10	24.7	156.10	22.8	155.15	154.50	1.8	85,355	0.00%
2024/04/09	32.6	158.35	27.6	158.30	158.00	5	84,044	0.01%
2024/04/08	21.1	158.47	12.4	157.81	158.00	8.7	82,682	0.01%
2024/04/03	30.7	156.71	22.4	157.37	159.00	8.4	81,311	0.01%
2024/04/02	16.2	156.27	43.7	157.08	159.00	-27.5	79,344	-0.03%
2024/04/01	22.1	152.33	20.4	151.91	150.50	1.7	76,692	0.00%
2024/03/29	98.3	152.81	40.2	152.95	150.00	58.1	75,560	0.08%
2024/03/28	35.9	153.79	56.1	154.13	155.50	-20.2	73,210	-0.03%
2024/03/27	24.1	145.77	35.8	145.83	148.50	-11.7	70,339	-0.02%
2024/03/26	36.5	143.67	43.2	143.94	142.00	-6.7	68,483	-0.01%
2024/03/25	32	144.72	28.2	145.72	145.50	3.8	66,381	0.01%
2024/03/22	63.7	144.90	50.5	145.56	145.50	13.3	64,505	0.02%
2024/03/21	32	141.53	126.4	142.81	142.50	-94.4	61,032	-0.15%	大賣/
2024/03/20	28.6	137.74	70.6	138.27	138.00	-42	58,649	-0.07%
2024/03/19	116.5	132.32	33.1	133.66	136.00	83.3	55,781	0.15%	大買/
2024/03/18	42.8	133.42	65.4	133.96	136.00	-22.5	53,182	-0.04%
2024/03/15	48.2	131.49	229.4	130.88	132.00	-181.2	49,532	-0.37%	大賣/鉅額交易
2024/03/14	58.6	119.39	189.4	119.92	121.00	-130.8	43,236	-0.30%	大賣/鉅額交易
2024/03/13	52	121.17	117.4	120.79	120.50	-65.4	40,314	-0.16%	大賣/
2024/03/12	13.8	116.72	180	115.91	119.00	-166.3	34,910	-0.48%	大賣/鉅額交易
2024/03/11	10	109.30	190.5	109.49	109.50	-180.5	29,389	-0.61%	大賣/鉅額交易
2024/03/08	65.9	107.33	26	106.13	105.00	39.9	27,431	0.15%
2024/03/07	156.5	108.00	35	107.69	107.50	121.5	26,533	0.46%	大買/鉅額交易
2024/03/06	1.3	106.00	17	106.29	106.50	-15.7	26,183	-0.06%
2024/03/05	11.3	107.62	22.4	107.62	106.50	-11.1	26,190	-0.04%
2024/03/04	2	103.75	71.3	104.25	106.50	-69.3	25,463	-0.27%
2024/03/01	0.5	102.71	1.3	103.00	102.00	-0.8	24,125	0.00%
2024/02/29	2.1	103.02	3	103.33	103.00	-0.9	24,041	0.00%
2024/02/27	10	103.50	28.1	103.89	103.50	-18.1	23,750	-0.08%
2024/02/26	0	0.00	13.3	103.88	103.50	-13.3	23,649	-0.06%
2024/02/23	0.8	103.00	1.4	103.00	103.00	-0.6	23,790	0.00%
2024/02/22	1	103.00	2	103.50	103.50	-1	24,119	0.00%
2024/02/21	7.1	103.49	3	103.50	103.00	4.1	24,289	0.02%
2024/02/20	5.1	103.90	109.6	103.54	103.50	-104.5	24,762	-0.42%	大賣/鉅額交易
2024/02/19	1.5	102.67	5.8	102.34	103.00	-4.3	24,617	-0.02%
2024/02/16	11.1	101.27	0	0.00	101.50	11.1	25,053	0.04%
2024/02/15	12.3	101.75	2.1	101.47	101.00	10.2	25,287	0.04%
2024/02/05	1.4	101.57	1.1	101.50	101.50	0.3	25,125	0.00%
2024/02/02	5	101.80	3	101.50	102.00	2	25,105	0.01%
2024/02/01	20.2	102.01	2.1	102.50	103.00	18.2	25,344	0.07%
2024/01/31	0	0.00	1	102.50	102.50	-1	25,428	0.00%
2024/01/30	25	102.48	5	102.10	102.00	20	25,581	0.08%
2024/01/29	6	102.42	1.7	102.50	102.50	4.3	25,927	0.02%
2024/01/26	4	102.88	7.3	102.86	102.50	-3.3	26,364	-0.01%
2024/01/25	1.1	102.00	2.1	101.02	102.00	-1	26,353	0.00%
2024/01/24	2.6	100.99	26	100.52	100.50	-23.5	26,387	-0.09%
2024/01/23	3	100.50	4	100.88	101.00	-1	27,103	0.00%
2024/01/22	20.8	100.28	4	100.00	99.90	16.8	29,035	0.06%
2024/01/19	1	100.00	51.1	100.01	100.50	-50.1	29,204	-0.17%
2024/01/18	15.1	99.16	0.3	99.70	99.90	14.8	29,563	0.05%
2024/01/17	71.4	99.58	3	98.73	98.60	68.4	29,936	0.23%
2024/01/16	83	99.70	5	100.00	100.00	78	30,976	0.25%
2024/01/15	8.1	100.36	0.7	100.50	100.00	7.5	31,922	0.02%
2024/01/12	1.3	100.58	1	101.00	100.50	0.3	32,081	0.00%
2024/01/11	20.7	100.04	2.2	101.00	100.50	18.5	32,209	0.06%
2024/01/10	23.9	100.48	1	100.00	100.00	22.9	32,083	0.07%
2024/01/09	15.1	101.40	0.5	101.50	101.00	14.6	31,963	0.05%
2024/01/08	18.3	103.05	10.6	102.03	101.50	7.7	31,828	0.02%
2024/01/05	14.1	104.46	0.2	104.50	104.00	13.9	31,693	0.04%
2024/01/03	4.3	104.27	1	104.50	104.50	3.3	32,154	0.01%
2024/01/02	2	104.50	2	104.75	105.00	0	32,305	0.00%
2023/12/29	2.1	104.00	13.3	104.12	104.50	-11.1	32,250	-0.03%
2023/12/28	3	103.83	2	103.50	104.00	1	32,274	0.00%
2023/12/27	3.1	103.84	1	103.50	103.50	2.1	32,180	0.01%
2023/12/26	19.1	103.97	8.3	103.98	104.00	10.8	32,097	0.03%
2023/12/25	2.2	103.50	1.1	103.48	103.50	1.1	32,284	0.00%
2023/12/22	24.2	103.54	10.2	103.25	103.50	14	32,363	0.04%
2023/12/21	2.1	103.50	8	103.06	103.50	-5.9	32,468	-0.02%
2023/12/20	7.1	102.93	9	103.49	104.50	-1.9	32,160	-0.01%
2023/12/19	1	102.00	2.5	101.90	102.50	-1.5	31,507	0.00%
2023/12/18	0	0.00	2	101.75	102.00	-2	31,329	-0.01%
2023/12/15	1.2	101.10	1	101.50	101.50	0.2	31,177	0.00%
2023/12/14	3.4	101.65	18.6	101.12	102.00	-15.2	30,726	-0.05%
2023/12/13	11.3	101.00	0.1	101.00	101.00	11.2	30,500	0.04%
2023/12/12	11.1	101.00	8	101.00	101.00	3.1	30,839	0.01%
2023/12/11	17.1	100.59	2.2	100.53	101.00	15	30,769	0.05%
2023/12/08	0.1	101.00	5	101.20	101.50	-4.9	30,658	-0.02%
2023/12/07	12.3	101.00	0.3	101.00	101.00	12	30,887	0.04%
2023/12/06	9.1	101.39	22	101.02	101.00	-12.9	30,950	-0.04%
2023/12/05	1	101.00	1	101.00	101.00	0	30,895	0.00%
2023/12/04	8.2	101.00	1	100.50	101.00	7.2	30,773	0.02%
2023/12/01	8.3	100.88	0	0.00	100.50	8.3	30,811	0.03%
2023/11/30	30	101.50	0.4	102.00	101.50	29.6	30,592	0.10%
2023/11/29	1.1	102.01	0	0.00	102.00	1.1	30,267	0.00%
2023/11/28	0	102.14	2.1	102.50	102.50	-2.1	29,970	-0.01%
2023/11/27	8	102.69	0.7	101.50	101.50	7.3	30,482	0.02%
2023/11/24	0	101.50	1	101.50	101.50	-1	30,442	0.00%
2023/11/22	6	102.67	3.1	103.31	102.00	2.9	31,063	0.01%
2023/11/21	1	102.00	5.4	102.09	102.50	-4.4	30,942	-0.01%
2023/11/20	31.1	101.96	4.3	101.04	101.00	26.8	31,170	0.09%
2023/11/17	24	101.40	29.7	102.77	102.50	-5.7	30,949	-0.02%
2023/11/16	2.2	100.95	1.7	100.94	101.00	0.5	30,387	0.00%
2023/11/15	15.2	100.66	13	100.46	100.50	2.2	30,054	0.01%
2023/11/14	4.3	99.74	14.3	99.58	100.00	-10.1	29,488	-0.03%
2023/11/13	8.5	98.08	7	98.17	97.70	1.5	29,120	0.01%
2023/11/10	5.9	97.22	3	97.50	97.20	2.9	29,544	0.01%
2023/11/09	4.7	97.91	24.3	97.97	97.90	-19.7	30,337	-0.06%
2023/11/08	10.1	97.20	3	97.03	97.00	7.1	30,321	0.02%
2023/11/07	9	95.77	3	95.80	96.10	6	30,373	0.02%
2023/11/06	3.8	96.64	21.2	97.09	96.40	-17.4	30,281	-0.06%
2023/11/03	15.6	95.68	5.3	95.74	95.80	10.4	29,982	0.03%
2023/11/02	5.3	97.12	14	97.06	97.00	-8.7	29,758	-0.03%
2023/11/01	22.5	96.01	4	95.95	95.60	18.5	30,097	0.06%
2023/10/31	33.2	96.31	39.1	96.21	96.50	-5.9	30,309	-0.02%
2023/10/30	67.6	95.36	26	94.81	94.50	41.6	29,933	0.14%
2023/10/27	11.2	98.29	0	98.70	98.20	11.2	28,083	0.04%
2023/10/26	15.5	98.39	10	98.44	98.50	5.5	28,036	0.02%
2023/10/25	21.9	99.04	20	99.09	99.00	1.9	27,773	0.01%
2023/10/24	51.5	98.55	19	98.46	98.30	32.5	27,620	0.12%
2023/10/23	59.7	100.84	147.6	100.65	100.50	-87.9	26,288	-0.33%	大賣/
2023/10/20	5.2	103.73	6	104.42	103.50	-0.8	25,919	0.00%
2023/10/19	20.4	103.75	19	103.79	103.50	1.4	25,714	0.01%
2023/10/18	13	105.92	9	105.89	105.50	4	25,514	0.02%
2023/10/17	14	106.71	0	0.00	106.50	14	25,614	0.05%
2023/10/16	12.1	107.00	1.1	106.95	107.00	11	26,265	0.04%
2023/10/13	6	107.42	17	107.00	107.50	-11	26,851	-0.04%
2023/10/12	19	106.95	16	106.94	107.00	3	27,096	0.01%
2023/10/11	2	106.00	32.1	106.48	106.00	-30.1	27,348	-0.11%
2023/10/06	4.1	105.15	6.2	105.50	105.50	-2.1	27,369	-0.01%
2023/10/05	3	103.01	0.1	103.50	103.50	2.9	27,528	0.01%
2023/10/04	4.6	102.89	5.2	102.91	103.00	-0.5	27,645	0.00%
2023/10/03	6	104.00	0.1	104.00	104.00	5.9	27,599	0.02%
2023/10/02	0.2	105.00	1	104.50	104.50	-0.8	27,816	0.00%
2023/09/28	5.6	103.60	1	104.00	104.00	4.6	28,735	0.02%
2023/09/27	9.3	103.95	0.5	104.00	104.00	8.8	29,226	0.03%
2023/09/26	4.5	104.48	3	104.67	104.00	1.5	30,286	0.00%
2023/09/25	23	105.35	0	0.00	105.50	23	31,242	0.07%
2023/09/22	10.2	105.01	3	105.50	105.00	7.2	31,773	0.02%
2023/09/21	5.2	105.40	9	105.22	105.00	-3.8	32,181	-0.01%
2023/09/20	6.1	106.58	1	107.00	106.00	5.1	32,555	0.02%
2023/09/19	0	0.00	15	107.00	106.50	-15	33,360	-0.04%
2023/09/18	5	106.20	2.1	106.00	106.50	2.9	34,796	0.01%
2023/09/15	17.1	106.32	1	106.00	106.00	16.1	35,058	0.05%
2023/09/14	0	0.00	0.1	106.50	106.50	-0.1	34,962	0.00%
2023/09/13	2	106.25	1	106.00	106.00	1	35,116	0.00%
2023/09/12	174	107.50	8.2	106.20	107.50	165.8	35,594	0.47%	大買/鉅額交易
2023/09/11	4.2	105.38	13	105.31	105.00	-8.8	35,679	-0.02%
2023/09/08	22.4	105.92	4.2	105.52	106.00	18.2	35,975	0.05%
2023/09/07	0.2	106.00	1.1	105.55	105.50	-0.9	36,936	0.00%
2023/09/06	4	106.00	5	106.50	106.00	-1	38,325	0.00%
2023/09/05	2	106.75	2.3	106.50	107.00	-0.3	38,319	0.00%
2023/09/04	4.6	106.11	6	106.50	106.50	-1.4	38,384	0.00%
2023/09/01	0	0.00	7	106.79	107.50	-7	38,403	-0.02%
2023/08/31	4.5	106.44	3	105.50	106.50	1.5	38,772	0.00%
2023/08/30	4.1	106.01	8	106.00	106.00	-3.9	38,234	-0.01%
2023/08/29	17.7	105.80	206	105.50	106.00	-188.3	38,783	-0.49%	大賣/鉅額交易
2023/08/28	37	108.49	0	0.00	108.00	37	38,485	0.10%
2023/08/25	20.7	108.44	7.4	108.14	108.00	13.3	39,185	0.03%
2023/08/24	18.5	109.38	4.2	109.36	109.50	14.3	40,302	0.04%
2023/08/23	5	106.70	6	106.50	106.50	-1	40,756	0.00%
2023/08/22	3.1	106.50	5	106.50	106.50	-1.9	41,061	0.00%
2023/08/21	9	106.17	3	106.00	106.00	6	41,271	0.01%
2023/08/18	2.1	106.49	0	0.00	106.00	2.1	41,354	0.00%
2023/08/17	20.9	106.21	0	0.00	106.50	20.9	41,432	0.05%
2023/08/16	10.7	105.81	6	105.92	105.50	4.7	41,323	0.01%
2023/08/15	16.6	107.70	5	107.90	107.00	11.6	41,146	0.03%
2023/08/14	11	109.95	10.2	109.63	110.00	0.8	40,542	0.00%
2023/08/11	8.3	109.18	5.4	108.58	108.50	2.9	40,690	0.01%
2023/08/10	9.2	110.11	8	109.81	110.00	1.2	41,012	0.00%
2023/08/09	0.7	110.52	1	110.00	110.50	-0.3	41,109	0.00%
2023/08/08	5.1	110.60	4	110.50	110.50	1.1	41,947	0.00%
2023/08/07	20.2	110.36	9.4	110.79	109.50	10.8	41,823	0.03%
2023/08/04	8	110.00	5	110.20	111.00	3	41,358	0.01%
2023/08/02	6.4	108.89	11.2	108.50	108.00	-4.8	41,384	-0.01%
2023/08/01	6.1	109.92	9.1	109.50	110.50	-3	40,993	-0.01%
2023/07/31	3.1	109.41	1	109.00	108.50	2.1	40,803	0.01%
2023/07/28	6.2	110.17	0	0.00	109.50	6.2	40,510	0.02%
2023/07/27	44.4	111.06	1	111.99	110.50	43.4	40,589	0.11%
2023/07/26	5.2	111.88	6	111.42	111.50	-0.8	40,899	0.00%
2023/07/25	11.2	111.46	14.8	110.86	112.00	-3.6	40,721	-0.01%
2023/07/24	6	108.00	0.2	108.00	108.00	5.8	39,989	0.01%
2023/07/21	0.2	107.50	5.3	107.42	107.50	-5.1	40,226	-0.01%
2023/07/20	3.7	108.06	1	108.00	108.00	2.7	40,260	0.01%
2023/07/19	8.2	111.90	6.1	109.68	108.50	2	40,018	0.01%
2023/07/18	5.2	112.17	59.1	112.78	112.00	-53.9	39,654	-0.14%
2023/07/17	5.4	110.16	1.7	109.65	110.50	3.8	39,110	0.01%
2023/07/14	10.1	109.00	124.1	108.33	109.50	-114	38,735	-0.29%	大賣/鉅額交易
2023/07/13	1.2	108.34	5.3	108.21	107.00	-4	38,284	-0.01%
2023/07/12	4	107.00	4	107.00	107.50	0	38,042	0.00%
2023/07/11	11.2	104.73	9.1	104.90	105.00	2.1	37,842	0.01%
2023/07/10	12.9	105.35	4	105.25	104.50	8.9	37,828	0.02%
2023/07/07	5.4	105.01	7	105.29	105.50	-1.6	37,756	0.00%
2023/07/06	7.6	106.29	2	106.00	105.50	5.6	37,732	0.01%
2023/07/05	47	108.39	14.1	108.54	108.50	32.9	36,789	0.09%
2023/07/04	28.5	110.81	10.1	110.01	110.00	18.4	36,139	0.05%
2023/07/03	11.9	114.51	57	114.49	115.00	-45.2	35,462	-0.13%
2023/06/30	8.6	111.80	14.2	112.25	113.00	-5.6	34,309	-0.02%
2023/06/29	5.9	114.28	10.1	113.51	113.00	-4.2	33,829	-0.01%
2023/06/28	25.1	114.94	9.1	115.50	115.00	16	33,522	0.05%
2023/06/27	60.9	114.15	9.6	114.99	114.00	51.3	33,179	0.15%
2023/06/26	12.6	115.40	34.6	115.53	115.50	-21.9	32,601	-0.07%
2023/06/21	5.8	112.67	14	113.00	113.00	-8.2	32,082	-0.03%
2023/06/20	6.2	112.66	6.4	112.03	112.50	-0.1	32,028	0.00%
2023/06/19	0	112.00	2.1	112.50	112.50	-2.1	31,892	-0.01%
2023/06/16	1.4	111.15	18.2	111.88	111.00	-16.8	31,825	-0.05%
2023/06/15	54	111.04	18.5	111.54	111.50	35.6	31,398	0.11%
2023/06/14	1.1	112.45	28.6	112.37	112.50	-27.5	31,855	-0.09%
2023/06/13	14.1	112.50	314.1	112.43	112.50	-300	31,723	-0.95%	大賣/鉅額交易
2023/06/12	10.2	110.60	45.3	109.89	110.50	-35.1	30,901	-0.11%
2023/06/09	6	107.50	4	107.63	108.00	2	29,760	0.01%
2023/06/08	12.3	107.41	6	107.33	107.00	6.3	29,876	0.02%
2023/06/07	15	107.53	9.6	107.63	108.00	5.4	30,051	0.02%
2023/06/06	12.1	106.67	14.6	106.59	107.00	-2.5	30,703	-0.01%
2023/06/05	0	107.50	9.4	107.66	107.50	-9.4	30,622	-0.03%
2023/06/02	8.6	108.41	21.2	108.35	108.00	-12.6	31,419	-0.04%
2023/06/01	11	107.14	21.5	107.45	108.00	-10.5	31,156	-0.03%
2023/05/31	8.3	106.03	9	106.72	106.50	-0.7	30,871	0.00%
2023/05/30	19	106.71	36.3	106.67	107.00	-17.3	30,356	-0.06%
2023/05/29	20.2	104.83	23	104.80	105.50	-2.8	29,635	-0.01%
2023/05/26	5.8	102.56	2.3	102.47	102.50	3.5	29,233	0.01%
2023/05/25	3.2	102.52	0	0.00	102.50	3.2	28,999	0.01%
2023/05/24	0	0.00	2.2	102.55	103.00	-2.2	28,936	-0.01%
2023/05/23	2.2	102.55	1	103.00	102.50	1.2	28,904	0.00%
2023/05/22	3.1	102.51	1	102.50	103.00	2.1	28,907	0.01%
2023/05/19	3.3	102.65	0	0.00	103.00	3.3	29,083	0.01%
2023/05/18	4	103.00	4.5	102.66	103.00	-0.5	29,193	0.00%
2023/05/17	1.7	102.20	0	0.00	102.50	1.7	29,333	0.01%
2023/05/16	12.2	102.30	0	0.00	102.00	12.2	28,993	0.04%
2023/05/15	2.3	102.07	1.5	102.00	102.00	0.9	28,601	0.00%
2023/05/12	5.4	105.26	0.1	105.50	102.50	5.3	28,557	0.02%
2023/05/11	5.4	105.26	0.1	105.50	105.00	5.3	27,867	0.02%
2023/05/10	4.2	106.49	26.5	106.18	106.50	-22.3	27,910	-0.08%
2023/05/09	0	0.00	33.3	105.92	106.50	-33.3	28,140	-0.12%
2023/05/08	2.1	105.00	7	105.50	105.00	-4.9	28,301	-0.02%
2023/05/05	2.1	105.00	0.1	105.50	105.00	2	28,849	0.01%
2023/05/04	2.2	105.05	1	105.00	105.00	1.2	29,465	0.00%
2023/05/03	12.1	105.50	60.4	105.50	105.50	-48.3	29,917	-0.16%
2023/05/02	0	0.00	41	105.61	106.00	-41	30,781	-0.13%
2023/04/28	0	0.00	6	104.00	104.50	-6	31,312	-0.02%
2023/04/27	2.1	103.50	0	0.00	103.50	2.1	31,454	0.01%
2023/04/26	3	103.67	5	104.00	103.50	-2	31,624	-0.01%
2023/04/25	9.6	103.29	1	103.50	103.00	8.6	31,354	0.03%
2023/04/24	1.2	103.54	1	103.50	103.50	0.2	31,215	0.00%
2023/04/21	6.1	104.66	8	104.50	104.00	-1.9	31,240	-0.01%
2023/04/20	0	0.00	4	104.13	104.50	-4	31,018	-0.01%
2023/04/19	1.1	103.55	21.3	104.07	104.00	-20.2	31,244	-0.06%
2023/04/18	3.1	104.00	1	104.50	104.50	2.1	31,266	0.01%
2023/04/17	0.1	104.00	2.8	104.00	104.00	-2.6	31,594	-0.01%
2023/04/14	1.2	103.50	11	104.45	104.50	-9.8	32,030	-0.03%
2023/04/13	7.1	103.00	5	103.00	103.00	2.1	32,380	0.01%
2023/04/12	8.7	102.89	0	0.00	102.50	8.7	32,302	0.03%
2023/04/11	10	103.10	0	0.00	103.50	10	32,585	0.03%
2023/04/10	1.1	103.50	6.1	103.01	103.00	-5	32,478	-0.02%
2023/04/07	3.1	103.34	1.1	103.95	103.00	2	32,418	0.01%
2023/04/06	1.1	104.00	5.2	104.98	103.50	-4.1	32,371	-0.01%
2023/03/31	0.6	104.50	0.2	104.50	104.00	0.4	31,976	0.00%
2023/03/30	2	104.00	5	104.00	104.50	-3	32,025	-0.01%
2023/03/29	1	103.00	2	103.75	103.50	-1	32,165	0.00%
2023/03/28	2.3	103.06	0	0.00	103.00	2.3	32,556	0.01%
2023/03/27	16.5	104.21	3.5	104.07	103.50	13	32,645	0.04%
2023/03/24	5.4	104.99	17.3	104.94	105.50	-11.9	33,306	-0.04%
2023/03/23	7.2	103.57	3.5	104.07	103.50	3.7	32,568	0.01%
2023/03/22	2	103.75	0.1	103.50	103.50	1.9	32,454	0.01%
2023/03/21	0.2	103.50	3.8	103.76	103.50	-3.7	32,672	-0.01%
2023/03/20	7	102.64	0	0.00	102.50	7	32,644	0.02%
2023/03/17	1	103.50	18	103.94	103.50	-17	32,828	-0.05%
2023/03/16	1.1	102.50	36	102.22	102.00	-34.9	32,303	-0.11%
2023/03/15	0.2	102.50	1	102.50	102.50	-0.8	32,585	0.00%
2023/03/14	8.1	101.94	4.5	102.06	102.00	3.6	33,160	0.01%
2023/03/13	2	102.25	5	102.70	103.00	-3	33,434	-0.01%
2023/03/10	11.5	102.01	16	102.00	102.00	-4.5	34,333	-0.01%
2023/03/09	24.6	103.43	5	103.00	102.50	19.6	34,973	0.06%
2023/03/08	7	104.43	3.1	104.51	104.00	3.9	35,167	0.01%
2023/03/07	16	105.18	63.4	104.74	105.00	-47.4	35,211	-0.13%
2023/03/06	2.1	103.49	13.5	103.72	103.50	-11.5	34,782	-0.03%
2023/03/03	1.2	103.00	4.8	103.21	102.50	-3.6	34,733	-0.01%
2023/03/02	2.2	102.01	2	102.50	102.50	0.2	34,949	0.00%
2023/03/01	2.1	100.04	1	102.00	102.00	1.1	35,010	0.00%
2023/02/24	20.6	101.60	2.2	102.77	101.00	18.4	34,736	0.05%
2023/02/23	6	102.42	4.5	102.94	103.00	1.5	34,341	0.00%
2023/02/22	3.8	101.74	3	101.67	102.00	0.8	34,713	0.00%
2023/02/21	7	102.64	2	102.75	102.50	5	34,783	0.01%
2023/02/20	12.1	103.00	2	103.50	103.00	10.1	35,331	0.03%
2023/02/17	2	103.00	31.5	103.00	103.50	-29.5	35,745	-0.08%
2023/02/16	3	103.17	9	103.28	103.50	-6	36,384	-0.02%
2023/02/15	34.6	102.33	8.2	101.94	102.50	26.4	37,202	0.07%
2023/02/14	1.5	101.67	2	102.00	102.00	-0.5	37,250	0.00%
2023/02/13	0.1	101.14	11.5	101.50	101.00	-11.4	37,616	-0.03%
2023/02/10	4	101.63	12.4	101.46	101.50	-8.4	37,809	-0.02%
2023/02/09	8	101.25	9.3	100.57	101.00	-1.3	38,059	0.00%
2023/02/08	5.3	100.53	6	100.50	100.50	-0.7	38,379	0.00%
2023/02/07	23.1	100.61	1	100.50	100.50	22.1	38,627	0.06%
2023/02/06	8.5	101.62	22	101.61	101.50	-13.5	38,581	-0.04%
2023/02/03	19.5	99.57	0	0.00	99.60	19.5	38,523	0.05%
2023/02/02	26.8	100.09	2.1	100.50	100.00	24.8	38,531	0.06%
2023/02/01	7.3	100.20	4	100.35	100.00	3.3	38,077	0.01%
2023/01/31	13.1	99.83	21.2	100.09	99.70	-8.1	37,933	-0.02%
2023/01/30	21.7	98.34	1.3	98.18	98.10	20.4	37,093	0.06%
2023/01/17	36.1	98.28	2.2	98.40	98.10	33.9	36,341	0.09%
2023/01/16	10.1	98.62	2.3	98.47	98.10	7.9	36,361	0.02%
2023/01/13	7.1	98.78	4.2	98.92	98.60	2.9	36,315	0.01%
2023/01/12	3.1	99.00	4.1	99.00	98.60	-1.1	36,978	0.00%
2023/01/11	4.2	99.41	0.6	99.67	99.10	3.7	37,569	0.01%
2023/01/10	12.2	99.33	12	99.38	99.40	0.2	37,879	0.00%
2023/01/09	8.3	99.10	11.1	99.34	99.10	-2.8	38,027	-0.01%
2023/01/06	3.9	98.50	0	98.70	98.40	3.9	37,890	0.01%
2023/01/05	22.3	98.09	2	98.70	98.00	20.3	38,045	0.05%
2023/01/04	20.7	98.38	84	98.10	98.10	-63.3	38,079	-0.17%
2023/01/03	36.5	98.72	15.1	99.07	99.10	21.5	38,013	0.06%
2022/12/30	3	99.97	10.3	99.90	99.90	-7.3	37,602	-0.02%
2022/12/29	28.5	99.71	2	99.80	99.70	26.5	37,753	0.07%
2022/12/28	7.1	100.15	0.3	100.50	100.50	6.8	38,005	0.02%
2022/12/27	0.2	100.94	2.4	100.79	100.50	-2.2	37,915	-0.01%
2022/12/26	0	0.00	5	100.90	101.00	-5	38,115	-0.01%
2022/12/23	5	100.50	3	100.50	101.00	2	38,434	0.01%
2022/12/22	1	100.50	5	101.00	101.00	-4	38,849	-0.01%
2022/12/21	5.2	100.21	0	0.00	100.00	5.2	39,308	0.01%
2022/12/20	15	100.33	2	100.00	100.00	13	39,198	0.03%
2022/12/19	0.5	101.00	10	101.00	101.50	-9.5	39,135	-0.02%
2022/12/16	11.8	100.58	0	0.00	100.50	11.8	38,899	0.03%
2022/12/15	6.1	101.93	8	102.50	101.50	-1.9	38,102	0.00%
2022/12/14	0	0.00	1	102.50	102.50	-1	38,124	0.00%
2022/12/13	13.2	101.23	1	101.00	101.00	12.2	38,141	0.03%
2022/12/12	8.5	101.59	0	0.00	102.00	8.5	37,850	0.02%
2022/12/09	7	102.36	1	102.50	102.00	6	38,145	0.02%
2022/12/08	0.1	102.08	10.5	102.48	101.50	-10.3	37,890	-0.03%
2022/12/07	13.3	102.99	2.6	102.80	102.00	10.7	37,817	0.03%
2022/12/06	33.3	103.33	5	104.00	103.00	28.3	37,621	0.08%
2022/12/05	9.7	105.86	16.1	106.07	105.50	-6.4	37,014	-0.02%
2022/12/02	8.7	105.67	43	105.03	105.50	-34.3	36,500	-0.09%
2022/12/01	33	102.36	12.1	102.42	103.00	20.9	35,734	0.06%
2022/11/30	15.1	100.73	4	101.25	100.50	11.1	34,905	0.03%
2022/11/29	5.3	100.09	1.5	100.17	100.00	3.8	34,038	0.01%
2022/11/28	15.5	99.94	3	99.70	100.00	12.5	33,757	0.04%
2022/11/25	19.2	100.90	5	100.50	100.50	14.2	33,605	0.04%
2022/11/24	23	100.20	5.3	100.50	101.00	17.7	33,507	0.05%
2022/11/23	12	101.03	0	0.00	100.50	12	33,169	0.04%
2022/11/22	8.3	100.08	1.1	100.54	100.50	7.2	33,091	0.02%
2022/11/21	7.4	100.46	2	100.50	100.00	5.4	32,902	0.02%
2022/11/18	9.7	100.80	2	102.00	100.50	7.7	32,636	0.02%
2022/11/17	1.1	101.04	0	0.00	101.50	1.1	32,326	0.00%
2022/11/16	19.4	102.12	3	102.17	101.50	16.4	32,188	0.05%
2022/11/15	13.1	101.73	14.1	101.75	101.50	-1	31,685	0.00%
2022/11/14	10.2	100.31	15.1	101.00	101.50	-4.9	31,198	-0.02%
2022/11/11	61.4	100.34	16	100.66	100.00	45.4	30,512	0.15%
2022/11/10	22.2	100.64	2	100.50	100.50	20.2	29,543	0.07%
2022/11/09	3.1	101.67	12.1	101.79	102.50	-9	29,373	-0.03%
2022/11/08	26.3	100.03	5	100.00	100.00	21.3	29,190	0.07%
2022/11/07	17	100.11	1	100.00	100.00	16	29,498	0.05%
2022/11/04	22	99.97	8.1	100.01	100.50	13.9	29,858	0.05%
2022/11/03	3.1	100.85	0	0.00	101.00	3.1	29,990	0.01%
2022/11/02	4.2	101.53	24	101.10	102.00	-19.8	29,765	-0.07%
2022/11/01	18.4	101.31	1	101.00	101.50	17.4	29,668	0.06%
2022/10/31	23.4	101.86	5	102.00	102.50	18.4	29,304	0.06%
2022/10/28	1	104.00	1.1	104.00	104.00	-0.1	29,222	0.00%
2022/10/27	0	0.00	5.5	104.95	104.00	-5.5	29,368	-0.02%
2022/10/26	5	104.00	7	104.00	104.00	-2	29,519	-0.01%
2022/10/25	11.1	102.23	16.1	102.97	103.50	-5	29,293	-0.02%
2022/10/24	7	103.00	2	104.00	103.00	5	29,045	0.02%
2022/10/21	3	102.50	21	103.24	103.50	-18	28,923	-0.06%
2022/10/20	11	101.35	8	102.13	102.50	3	29,034	0.01%
2022/10/19	18.1	103.36	3.1	103.34	103.00	15.1	28,453	0.05%
2022/10/18	23.2	103.66	0	0.00	103.50	23.2	28,204	0.08%
2022/10/17	2	105.25	7	104.57	105.00	-5	28,041	-0.02%
2022/10/14	7	105.00	2	105.00	105.00	5	27,956	0.02%
2022/10/13	11	103.32	18	103.53	103.50	-7	28,122	-0.02%
2022/10/12	23.5	103.35	12	103.71	103.00	11.5	27,974	0.04%
2022/10/11	14.2	104.47	3	104.50	104.00	11.2	27,628	0.04%
2022/10/07	2	107.49	3	106.83	107.50	-1	27,413	0.00%
2022/10/06	2	107.50	1.2	106.58	107.50	0.8	27,815	0.00%
2022/10/05	13	106.04	16.2	106.25	107.00	-3.2	27,893	-0.01%
2022/10/04	2	102.25	6	102.50	102.50	-4	27,455	-0.01%
2022/10/03	29.5	101.31	7	101.43	101.00	22.5	27,474	0.08%
2022/09/30	10.7	100.92	11	101.05	102.00	-0.3	27,695	0.00%
2022/09/29	30	101.37	13	101.81	101.50	17	27,913	0.06%
2022/09/28	9.7	101.70	8	101.63	100.50	1.7	28,002	0.01%
2022/09/27	1.5	104.00	0.2	104.25	103.50	1.3	27,942	0.00%
2022/09/26	13.4	104.91	5.5	104.79	104.00	7.9	28,760	0.03%
2022/09/23	5.1	106.51	4.3	106.62	106.50	0.8	29,122	0.00%
2022/09/22	2	106.75	0	0.00	107.00	2	29,606	0.01%
2022/09/21	10	107.25	0	0.00	107.00	10	29,763	0.03%
2022/09/20	0	0.00	6	108.42	108.50	-6	29,793	-0.02%
2022/09/19	30.1	107.00	0	0.00	107.00	30.1	29,797	0.10%
2022/09/16	12	107.00	0	0.00	107.50	12	30,004	0.04%
2022/09/15	1	107.50	5	108.50	108.00	-4	30,148	-0.01%
2022/09/14	13	107.69	6.1	107.59	107.50	6.9	30,383	0.02%
2022/09/13	1	109.00	4	109.87	110.00	-3	30,584	-0.01%
2022/09/12	0.2	108.00	0	0.00	108.50	0.2	30,594	0.00%
2022/09/08	1	106.52	13	106.88	107.00	-12	31,113	-0.04%
2022/09/07	10.1	106.85	0	0.00	106.00	10.1	31,387	0.03%
2022/09/06	4	108.13	0	0.00	108.50	4	31,270	0.01%
2022/09/05	2.1	108.24	6	107.58	108.00	-3.9	31,528	-0.01%
2022/09/02	0	0.00	0.2	107.50	107.50	-0.2	31,931	0.00%
2022/09/01	19.2	107.48	7	107.50	107.50	12.2	32,046	0.04%
2022/08/31	0	108.25	12	108.88	109.00	-12	31,915	-0.04%
2022/08/30	2	108.00	0	108.50	108.50	2	31,741	0.01%
2022/08/29	19.2	108.16	0.2	108.58	108.00	18.9	32,006	0.06%
2022/08/26	7.1	109.57	3	110.00	110.50	4.1	32,155	0.01%
2022/08/25	14	109.89	4	109.75	109.50	10	32,478	0.03%
2022/08/24	1.1	109.04	6.5	109.54	109.50	-5.4	33,426	-0.02%
2022/08/23	7.5	110.43	4	110.25	110.00	3.5	34,509	0.01%
2022/08/22	2	110.00	9.1	110.28	111.00	-7.1	34,940	-0.02%
2022/08/19	4.2	111.26	3.6	111.50	111.00	0.5	35,525	0.00%
2022/08/18	0	111.50	6	111.75	112.00	-6	35,898	-0.02%
2022/08/17	1	111.50	0	0.00	112.50	1	36,728	0.00%
2022/08/16	5	111.10	1	110.50	111.00	4	36,840	0.01%
2022/08/15	5	112.30	7.6	112.26	112.00	-2.6	36,930	-0.01%
2022/08/12	6	112.67	9	113.28	112.50	-3	37,208	-0.01%
2022/08/11	1.1	112.91	36.9	112.20	113.00	-35.8	37,022	-0.10%
2022/08/10	6.2	110.55	7	109.93	110.00	-0.8	36,918	0.00%
2022/08/09	9	108.50	3	108.67	109.00	6	36,398	0.02%
2022/08/08	0	107.50	3	107.50	108.00	-3	36,343	-0.01%
2022/08/05	4	108.38	3	108.50	108.00	1	36,295	0.00%
2022/08/04	2	107.00	1.9	107.79	108.00	0.1	36,249	0.00%
2022/08/03	0	107.50	6	107.67	108.50	-6	35,932	-0.02%
2022/08/02	4.4	107.16	5	107.10	108.00	-0.6	35,709	0.00%
2022/08/01	0.8	108.99	2	108.50	109.00	-1.2	35,441	0.00%
2022/07/29	6.3	108.82	12	108.58	109.00	-5.7	35,652	-0.02%
2022/07/28	2	108.50	1	108.50	108.50	1	35,867	0.00%
2022/07/27	4	108.25	0.6	108.00	108.00	3.4	36,003	0.01%
2022/07/26	2	107.75	7	108.00	108.00	-5	35,778	-0.01%
2022/07/25	5.2	107.39	6.1	107.66	107.50	-0.9	35,635	0.00%
2022/07/22	1	106.00	6.1	106.08	106.00	-5	35,447	-0.01%
2022/07/21	31	104.03	2.1	105.00	105.50	28.9	35,462	0.08%
2022/07/20	3.3	103.89	6	104.50	103.50	-2.7	35,419	-0.01%
2022/07/19	2.1	104.27	1	104.00	104.00	1.1	35,511	0.00%
2022/07/18	2.1	104.99	0	0.00	105.00	2.1	35,446	0.01%
2022/07/15	5.1	105.00	6.1	104.51	105.00	-1	35,469	0.00%
2022/07/14	52	104.50	8.5	104.76	105.00	43.5	35,384	0.12%
2022/07/13	2	103.00	0	0.00	102.50	2	34,910	0.01%
2022/07/12	2.1	100.02	4	100.00	100.50	-1.9	34,569	-0.01%
2022/07/11	125	101.72	1	101.50	101.00	124	34,330	0.36%	大買/鉅額交易
2022/07/08	9.3	102.83	0	0.00	102.00	9.3	34,172	0.03%
2022/07/07	7.2	102.85	18	103.47	103.50	-10.8	33,867	-0.03%
2022/07/06	10.1	101.22	4	100.50	100.50	6.1	33,478	0.02%
2022/07/05	7.1	101.94	11	102.32	102.50	-3.9	33,199	-0.01%
2022/07/04	51	100.60	23.1	100.31	100.00	27.9	32,860	0.08%
2022/07/01	17.7	106.51	11.4	106.60	106.00	6.3	32,262	0.02%
2022/06/30	14.5	109.51	5	109.60	109.00	9.5	31,744	0.03%
2022/06/29	3.1	111.34	0	0.00	111.00	3.1	31,393	0.01%
2022/06/28	0.1	111.50	40.1	111.90	112.00	-40	31,168	-0.13%
2022/06/27	0.2	111.50	6.1	111.83	111.00	-5.9	31,040	-0.02%
2022/06/24	0.1	109.59	1	110.50	110.00	-0.9	30,863	0.00%
2022/06/23	9	108.34	6	108.08	108.00	3	30,701	0.01%
2022/06/22	7.4	109.75	7	110.57	109.50	0.4	30,281	0.00%
2022/06/21	1.1	111.95	6	111.33	112.00	-4.9	30,597	-0.02%
2022/06/20	5.1	109.30	2	109.25	109.00	3.1	30,276	0.01%
2022/06/17	6.6	109.92	12.7	110.22	109.50	-6.1	30,071	-0.02%
2022/06/16	5.1	111.30	3	112.83	111.50	2.1	29,597	0.01%
2022/06/15	0	112.00	0	112.50	112.00	0	30,439	0.00%
2022/06/14	30.1	110.53	11.1	111.18	111.50	19	30,755	0.06%
2022/06/13	37.1	111.54	5	111.50	111.50	32.1	30,823	0.10%
2022/06/10	1.6	114.38	18.8	114.05	114.00	-17.2	30,587	-0.06%
2022/06/09	1.1	114.92	4.1	114.63	115.50	-3	30,617	-0.01%
2022/06/08	2.3	113.76	0	0.00	114.00	2.3	30,518	0.01%
2022/06/07	9.9	114.05	11	114.03	113.50	-1.1	30,625	0.00%
2022/06/06	5.5	114.95	36.8	115.10	115.50	-31.3	30,483	-0.10%
2022/06/02	7	114.64	2.2	114.78	114.00	4.8	30,890	0.02%
2022/06/01	12.2	114.87	16.8	114.87	114.50	-4.6	31,010	-0.01%
2022/05/31	1.1	111.14	31.2	112.23	113.00	-30.1	30,133	-0.10%
2022/05/30	3.1	110.02	7.9	109.96	110.50	-4.8	28,871	-0.02%
2022/05/27	1.1	109.95	8	110.51	110.00	-6.9	28,372	-0.02%
2022/05/26	3.2	109.20	0	110.00	109.00	3.2	27,992	0.01%
2022/05/25	8.2	109.73	11.6	109.89	109.50	-3.4	27,818	-0.01%
2022/05/24	1.4	108.36	8	108.50	108.00	-6.6	27,347	-0.02%
2022/05/23	39.3	108.03	22.1	108.29	108.00	17.2	26,969	0.06%
2022/05/20	3	107.00	37.1	107.96	107.00	-34.1	26,832	-0.13%
2022/05/19	3	106.17	8.1	106.68	107.50	-5.1	26,456	-0.02%
2022/05/18	4	106.50	20.2	106.54	107.00	-16.2	26,023	-0.06%
2022/05/17	0	0.00	26	104.90	105.00	-26	25,518	-0.10%
2022/05/16	4	104.50	1	104.50	104.50	3	25,323	0.01%
2022/05/13	0.1	103.50	1	103.50	104.00	-1	25,172	0.00%
2022/05/12	0.1	102.50	1.1	102.56	102.00	-1	25,217	0.00%
2022/05/11	2	103.50	1	103.00	103.00	1	25,124	0.00%
2022/05/10	1	103.50	0	0.00	104.00	1	25,133	0.00%
2022/05/09	0.7	103.50	1	104.00	104.00	-0.4	25,217	0.00%
2022/05/06	1	103.01	2.5	103.30	104.00	-1.5	25,527	-0.01%
2022/05/05	1	105.00	5	105.00	104.50	-4	25,631	-0.02%
2022/05/04	4	104.00	5.6	104.00	104.00	-1.6	25,602	-0.01%
2022/05/03	1.1	102.48	0	0.00	102.50	1.1	25,586	0.00%
2022/04/29	0	0.00	0.7	102.00	102.00	-0.7	25,993	0.00%
2022/04/28	0	0.00	2	100.99	101.50	-2	26,305	-0.01%
2022/04/27	10.2	100.04	31	100.02	100.00	-20.8	26,323	-0.08%
2022/04/26	2	100.50	4	101.13	101.00	-2	26,227	-0.01%
2022/04/25	12.7	101.17	3	101.00	100.50	9.7	26,131	0.04%
2022/04/22	0	0.00	3	102.83	103.50	-3	25,723	-0.01%
2022/04/21	0	0.00	2	103.50	103.00	-2	26,086	-0.01%
2022/04/20	2	102.50	0	0.00	103.00	2	26,106	0.01%
2022/04/19	10.2	102.75	0	0.00	102.00	10.2	26,095	0.04%
2022/04/18	2.1	102.51	6	102.50	102.50	-4	26,235	-0.02%
2022/04/15	1	103.00	2	103.50	103.00	-1	26,622	0.00%
2022/04/13	2.3	103.07	4	103.50	104.00	-1.7	27,740	-0.01%
2022/04/12	0	102.50	7.1	102.85	102.00	-7.1	29,846	-0.02%
2022/04/11	7.1	102.19	5	102.00	102.00	2.1	29,853	0.01%
2022/04/08	11.1	102.69	8	102.63	103.00	3.1	29,736	0.01%
2022/04/07	7.4	103.47	5.1	103.33	103.00	2.3	29,605	0.01%
2022/04/06	5.2	104.52	0	0.00	105.00	5.2	29,253	0.02%
2022/04/01	3.7	104.86	0	0.00	104.50	3.7	28,990	0.01%
2022/03/31	0	0.00	3	106.00	106.00	-3	28,748	-0.01%
2022/03/30	6	105.33	3	105.50	105.50	3	28,608	0.01%
2022/03/29	6.1	105.00	0	0.00	105.50	6.1	28,506	0.02%
2022/03/28	1.2	105.14	3.1	106.00	106.00	-1.9	28,443	-0.01%
2022/03/25	4	106.38	2	106.50	106.00	2	28,332	0.01%
2022/03/24	7.5	106.04	27.2	106.67	106.50	-19.7	28,289	-0.07%
2022/03/23	0	0.00	3	105.17	105.50	-3	27,980	-0.01%
2022/03/22	2.2	104.01	5	104.00	104.00	-2.9	28,224	-0.01%
2022/03/21	0.2	105.13	6	105.33	104.50	-5.8	28,256	-0.02%
2022/03/18	3	105.17	6	105.25	106.00	-3	28,271	-0.01%
2022/03/17	1	104.50	18	103.94	104.00	-17	27,192	-0.06%
2022/03/16	14.7	100.80	4.1	100.89	101.50	10.6	26,806	0.04%
2022/03/15	11.9	101.04	6	101.25	101.00	5.9	26,458	0.02%
2022/03/14	1.5	103.37	0	0.00	102.50	1.5	26,525	0.01%
2022/03/11	1	103.50	7	103.50	103.50	-6	26,516	-0.02%
2022/03/10	11	103.00	7	103.00	103.00	4	26,500	0.02%
2022/03/09	8.4	101.87	2	101.75	101.50	6.4	26,385	0.02%
2022/03/08	16.1	101.29	5.8	101.11	101.50	10.3	26,349	0.04%
2022/03/07	12.6	103.29	3	102.50	102.50	9.6	25,720	0.04%
2022/03/04	2.1	104.03	17.2	104.53	105.00	-15	25,816	-0.06%
2022/03/03	0	0.00	5	104.90	104.50	-5	25,972	-0.02%
2022/03/02	0	0.00	2.3	104.50	104.50	-2.3	26,143	-0.01%
2022/03/01	6.1	104.75	3	104.67	104.50	3.1	26,204	0.01%
2022/02/25	6.1	103.01	2	103.00	103.00	4.1	26,220	0.02%
2022/02/24	9.4	103.26	5	103.20	102.50	4.4	26,098	0.02%
2022/02/23	0.1	105.00	7	104.93	105.00	-7	25,606	-0.03%
2022/02/22	3.6	104.36	1.1	104.54	104.50	2.5	25,709	0.01%
2022/02/21	1.1	106.00	2.2	105.09	106.00	-1.1	25,784	0.00%
2022/02/18	11	105.55	1.6	105.50	105.50	9.4	25,924	0.04%
2022/02/17	0.9	105.94	13.1	105.92	106.00	-12.2	25,998	-0.05%
2022/02/16	11.1	105.41	2	105.00	105.50	9.1	26,003	0.03%
2022/02/15	4.1	104.37	0	0.00	104.00	4.1	26,223	0.02%
2022/02/14	2	104.50	3	104.00	104.00	-1	26,310	0.00%
2022/02/11	6.1	105.16	9	105.50	106.00	-2.9	26,318	-0.01%
2022/02/10	1.2	106.46	4.6	106.50	106.50	-3.4	26,440	-0.01%
2022/02/09	1	106.00	7	106.07	106.50	-6	26,437	-0.02%
2022/02/08	5.4	105.50	9.1	105.67	105.50	-3.6	26,352	-0.01%
2022/02/07	1.9	103.11	2	103.50	103.00	-0.1	25,826	0.00%
2022/01/26	39.5	102.35	3	102.17	102.00	36.5	25,471	0.14%
2022/01/25	9.2	102.61	1	102.50	103.00	8.2	25,257	0.03%
2022/01/24	16.2	103.22	3.9	103.62	103.00	12.3	25,076	0.05%
2022/01/21	13	102.08	2	102.25	102.00	11	24,727	0.04%
2022/01/20	15.2	103.11	1	103.50	103.00	14.2	24,415	0.06%
2022/01/19	3.1	103.98	3.8	103.87	103.50	-0.7	24,199	0.00%
2022/01/18	3	104.17	4	104.00	103.50	-1	24,100	0.00%
2022/01/17	5.4	103.58	3	103.83	103.50	2.4	24,204	0.01%
2022/01/14	30.1	104.13	1	103.50	103.50	29.1	24,181	0.12%
2022/01/13	1	105.50	2	105.50	105.50	-1	24,050	0.00%
2022/01/12	2.1	104.26	2	104.00	104.50	0.1	24,214	0.00%
2022/01/11	8.1	104.19	3.4	104.21	104.50	4.7	24,338	0.02%
2022/01/10	10	105.00	6.6	104.74	104.50	3.4	24,605	0.01%
2022/01/07	2	106.50	19.6	107.11	106.50	-17.6	24,846	-0.07%
2022/01/06	42.5	107.41	10.3	107.51	107.00	32.2	24,497	0.13%
2022/01/05	50.3	107.65	116.5	109.14	109.00	-66.2	23,990	-0.28%	大賣/
2022/01/04	13.3	103.73	0	0.00	103.50	13.3	22,264	0.06%
2022/01/03	15.5	103.87	1	104.50	103.00	14.5	22,420	0.06%
2021/12/30	0.1	104.50	1	104.00	104.00	-0.9	22,693	0.00%
2021/12/29	1	105.00	3	105.00	105.00	-2	23,058	-0.01%
2021/12/28	2.1	105.00	15	105.33	105.50	-12.9	23,528	-0.05%
2021/12/27	0	0.00	1.2	104.50	104.50	-1.2	23,690	-0.01%
2021/12/24	5.4	104.46	1.1	104.45	104.00	4.3	24,112	0.02%
2021/12/23	0.4	104.00	1.5	103.66	104.00	-1	24,295	0.00%
2021/12/22	6.5	103.92	0	0.00	103.50	6.5	24,599	0.03%
2021/12/21	0	0.00	5	104.40	104.50	-5	24,777	-0.02%
2021/12/20	4.1	103.32	5.2	103.02	103.00	-1.1	24,788	0.00%
2021/12/17	4.7	103.57	1	103.50	103.50	3.7	24,743	0.01%
2021/12/16	22.3	103.92	0	0.00	103.50	22.3	24,530	0.09%
2021/12/15	1.1	104.50	1.5	104.17	105.00	-0.4	24,606	0.00%
2021/12/14	2.2	104.30	4	104.63	104.50	-1.8	24,867	-0.01%
2021/12/13	9.4	104.84	5	105.20	104.50	4.4	24,882	0.02%
2021/12/10	5.1	105.11	8	105.38	105.00	-2.9	25,648	-0.01%
2021/12/09	2.1	105.51	13	105.58	106.00	-11	25,628	-0.04%
2021/12/08	7.2	106.34	3	105.83	105.00	4.2	25,632	0.02%
2021/12/07	10.3	105.76	10	106.65	106.00	0.2	25,267	0.00%
2021/12/06	9	105.94	4	106.50	106.50	5	25,185	0.02%
2021/12/03	9	105.72	2	105.50	105.00	7	25,281	0.03%
2021/12/02	8.1	105.75	8	105.88	105.00	0.1	25,365	0.00%
2021/12/01	2.5	105.50	2.2	103.64	105.50	0.3	25,219	0.00%
2021/11/30	5.7	104.36	0	0.00	103.50	5.7	25,243	0.02%
2021/11/29	6.1	104.11	9	103.56	103.50	-2.9	24,913	-0.01%
2021/11/26	9	103.73	1	104.50	103.50	8	24,820	0.03%
2021/11/25	6.1	105.25	2	105.00	105.00	4.1	24,927	0.02%
2021/11/24	9.6	105.15	11.1	105.46	105.50	-1.5	24,868	-0.01%
2021/11/23	7.2	106.08	3	106.00	106.00	4.2	24,601	0.02%
2021/11/22	5	106.70	2	106.50	106.50	3	24,446	0.01%
2021/11/19	15.1	106.73	2	107.50	106.50	13.1	24,384	0.05%
2021/11/18	14.5	106.93	14.6	106.93	107.00	-0.1	24,337	0.00%
2021/11/17	23.1	107.46	0	0.00	107.00	23.1	24,205	0.10%
2021/11/16	12.1	108.05	2	108.50	108.00	10.1	24,180	0.04%
2021/11/15	1.2	108.92	3.1	109.34	108.00	-1.9	24,775	-0.01%
2021/11/12	1.3	108.50	14	108.86	109.00	-12.8	24,877	-0.05%
2021/11/11	4.2	107.54	0	0.00	107.50	4.2	24,858	0.02%
2021/11/10	2	109.00	3.1	109.00	109.00	-1.1	25,126	0.00%
2021/11/09	0	0.00	1	107.00	108.00	-1	25,521	0.00%
2021/11/08	19.2	107.24	0.1	108.00	107.50	19.1	25,431	0.08%
2021/11/05	10.1	108.35	0	0.00	109.00	10.1	25,877	0.04%
2021/11/04	1	108.50	1	108.00	108.00	0	26,297	0.00%
2021/11/03	5.1	108.00	13	107.81	107.50	-7.9	26,495	-0.03%
2021/11/02	1	108.00	7	107.93	107.50	-6	26,978	-0.02%
2021/11/01	2	107.00	1	107.00	106.50	1	26,974	0.00%
2021/10/29	7.1	107.15	0	0.00	107.00	7.1	27,025	0.03%
2021/10/28	8	108.06	1.1	108.45	108.50	6.9	27,041	0.03%
2021/10/27	5.3	108.10	2	108.25	108.00	3.3	27,205	0.01%
2021/10/26	9.9	108.50	13.4	108.91	109.00	-3.5	27,413	-0.01%
2021/10/25	0	0.00	3	108.00	108.00	-3	27,459	-0.01%
2021/10/22	1.1	107.95	2	108.00	107.50	-0.9	27,653	0.00%
2021/10/21	1	107.50	0.2	107.50	108.00	0.8	27,868	0.00%
2021/10/20	4	107.00	3.2	107.63	107.50	0.8	27,916	0.00%
2021/10/19	13.5	107.43	7.2	107.01	107.00	6.4	27,785	0.02%
2021/10/18	9.4	108.79	7.1	109.30	107.50	2.3	28,334	0.01%
2021/10/15	5	108.90	19.7	109.13	109.50	-14.7	28,682	-0.05%
2021/10/14	0	0.00	6	107.00	106.50	-6	28,303	-0.02%
2021/10/13	1.1	105.50	3.2	105.19	105.50	-2.1	28,537	-0.01%
2021/10/12	17.8	105.33	6	105.00	105.00	11.8	28,786	0.04%
2021/10/08	2	107.50	2.7	107.22	108.00	-0.7	29,185	0.00%
2021/10/07	5	106.50	13	106.46	107.00	-8	29,179	-0.03%
2021/10/06	7	103.21	37.2	103.91	103.00	-30.2	29,150	-0.10%
2021/10/05	31.5	101.57	0	0.00	101.50	31.5	28,786	0.11%
2021/10/04	9.2	102.84	8.4	104.09	103.00	0.8	28,567	0.00%
2021/10/01	17.4	103.34	2	103.50	103.00	15.4	28,543	0.05%
2021/09/30	4	105.00	0	0.00	105.00	4	28,439	0.01%
2021/09/29	13	104.71	1	104.50	105.00	12	28,792	0.04%
2021/09/28	5.1	106.61	0	0.00	106.50	5.1	29,592	0.02%
2021/09/27	1	108.00	4	107.88	107.50	-3	29,497	-0.01%
2021/09/24	2.5	107.56	2.1	107.52	107.50	0.4	29,530	0.00%
2021/09/23	5	106.72	0	0.00	106.50	5	29,793	0.02%
2021/09/22	11	106.46	0	0.00	107.00	11	29,774	0.04%
2021/09/17	1.1	108.86	1	109.00	108.50	0.1	29,528	0.00%
2021/09/16	6.1	108.09	2	109.00	107.50	4.1	29,476	0.01%
2021/09/15	7.7	109.40	11.2	109.71	108.50	-3.5	29,612	-0.01%
2021/09/14	1.1	106.61	0	0.00	107.50	1.1	29,019	0.00%
2021/09/13	15.2	106.84	0	0.00	106.50	15.2	29,065	0.05%
2021/09/10	7.1	108.00	0.3	108.30	108.00	6.8	29,390	0.02%
2021/09/09	12.4	107.14	0.1	108.00	107.00	12.3	29,660	0.04%
2021/09/08	15.4	107.71	0	0.00	107.50	15.4	29,623	0.05%
2021/09/07	14.4	108.83	4	109.00	108.50	10.4	29,547	0.04%
2021/09/06	2.3	111.93	6.2	111.44	111.00	-3.9	29,553	-0.01%
2021/09/03	6.1	111.76	5	112.10	112.50	1	29,849	0.00%
2021/09/02	14	111.18	15.6	111.54	111.50	-1.6	29,768	-0.01%
2021/09/01	7.1	110.78	11	111.14	111.00	-3.9	29,654	-0.01%
2021/08/31	2.2	108.33	3	109.17	111.00	-0.8	29,587	0.00%
2021/08/30	5.4	108.19	0	108.00	109.00	5.3	29,418	0.02%
2021/08/27	1.1	107.05	5	108.50	108.00	-3.9	29,666	-0.01%
2021/08/26	1.4	107.64	1.3	108.12	107.50	0.1	29,835	0.00%
2021/08/25	2.7	108.32	0.1	108.50	108.50	2.6	30,168	0.01%
2021/08/24	1	108.50	5.4	108.67	109.00	-4.4	30,304	-0.01%
2021/08/23	0	106.83	7.4	107.02	107.50	-7.3	30,576	-0.02%
2021/08/20	6.4	103.50	12.6	103.85	104.50	-6.2	30,649	-0.02%
2021/08/19	24.8	103.79	3	103.33	103.00	21.8	31,163	0.07%
2021/08/18	4.1	105.39	1.1	105.56	107.00	3	30,717	0.01%
2021/08/17	3.6	106.78	9	107.44	106.50	-5.4	31,031	-0.02%
2021/08/16	19.2	106.90	7	107.71	107.50	12.2	31,124	0.04%
2021/08/13	6	109.42	8	109.50	109.00	-2	31,441	-0.01%
2021/08/12	4	109.25	7	109.50	109.00	-3	31,378	-0.01%
2021/08/11	21.1	106.84	9.6	108.20	109.00	11.5	31,859	0.04%
2021/08/10	46	109.50	0.1	109.50	108.50	45.9	32,440	0.14%
2021/08/09	0.7	112.00	1	112.00	112.00	-0.3	33,341	0.00%
2021/08/06	4.2	112.38	6	113.00	112.50	-1.9	33,684	-0.01%
2021/08/05	11.2	111.23	5	111.50	112.00	6.2	34,169	0.02%
2021/08/04	3	112.00	27	111.96	112.00	-24	36,329	-0.07%
2021/08/03	15	111.50	1.1	111.02	111.50	14	37,309	0.04%
2021/08/02	8	112.00	13.3	111.89	113.00	-5.3	37,640	-0.01%
2021/07/30	1.3	110.12	15	110.50	110.00	-13.7	38,246	-0.04%
2021/07/29	1.3	110.96	1	110.50	111.00	0.3	38,400	0.00%
2021/07/28	16.3	109.94	18	109.36	110.50	-1.7	39,142	0.00%
2021/07/27	12.3	110.99	7.4	110.68	111.50	4.9	40,042	0.01%
2021/07/26	43.2	110.12	2.1	110.01	110.00	41.1	40,774	0.10%
2021/07/23	21.2	110.88	0	0.00	110.50	21.2	40,978	0.05%
2021/07/22	25.9	110.47	8.2	110.64	110.50	17.7	41,267	0.04%
2021/07/21	10.6	113.33	10.7	114.00	112.50	-0.1	41,185	0.00%
2021/07/20	7.2	114.72	12	114.88	114.50	-4.8	40,817	-0.01%
2021/07/19	14.4	117.15	1.8	116.72	116.50	12.6	41,033	0.03%
2021/07/16	4.1	118.39	2.2	119.00	119.50	1.9	41,627	0.00%
2021/07/15	39.2	118.72	26.7	118.81	119.50	12.5	41,646	0.03%
2021/07/14	1.4	116.50	1.8	116.55	116.00	-0.4	41,038	0.00%
2021/07/13	3	116.00	4.8	116.52	116.50	-1.8	41,122	0.00%
2021/07/12	2	114.75	11	115.00	115.00	-9	41,396	-0.02%
2021/07/09	15.1	113.93	4	113.88	114.00	11.1	41,770	0.03%
2021/07/08	6.4	115.58	10	115.75	115.50	-3.6	42,184	-0.01%
2021/07/07	3.1	116.15	1	115.50	115.00	2.1	42,614	0.00%
2021/07/06	4.5	116.22	36.2	116.72	116.50	-31.7	43,302	-0.07%
2021/07/05	9.2	114.83	98.2	115.38	117.00	-88.9	43,911	-0.20%
2021/07/02	21.4	112.21	2	111.75	111.50	19.3	43,223	0.04%
2021/07/01	6	112.08	4.3	111.65	112.00	1.7	43,510	0.00%
2021/06/30	42	112.96	9.3	112.84	112.00	32.7	43,940	0.07%
2021/06/29	4.4	111.86	3	112.00	111.50	1.4	45,039	0.00%
2021/06/28	38.3	111.50	5	112.50	111.50	33.3	46,909	0.07%
2021/06/25	9.3	114.49	44.4	114.37	113.00	-35.1	47,286	-0.07%
2021/06/24	4	112.25	7.2	112.93	113.00	-3.2	47,379	-0.01%
2021/06/23	2	110.00	11.1	111.18	111.50	-9.1	47,741	-0.02%
2021/06/22	2.1	109.01	3	109.67	108.50	-0.9	48,354	0.00%
2021/06/21	13.6	108.91	8.8	108.89	108.50	4.8	49,335	0.01%
2021/06/18	22.2	112.12	1.6	112.19	111.50	20.6	50,635	0.04%
2021/06/17	3.1	110.84	2.1	111.74	113.00	1	51,947	0.00%
2021/06/16	5.1	112.30	3	112.00	111.50	2.1	54,351	0.00%
2021/06/15	7.1	112.51	4	112.88	113.00	3.1	56,251	0.01%
2021/06/11	3	113.33	23	112.98	113.50	-20	58,242	-0.03%
2021/06/10	7	111.00	10.1	111.25	110.50	-3.1	59,189	-0.01%
2021/06/09	5	109.70	2.2	109.82	109.50	2.8	60,027	0.00%
2021/06/08	9.1	110.77	1	110.00	110.50	8.1	61,243	0.01%
2021/06/07	16	110.50	8.5	111.18	110.50	7.5	62,197	0.01%
2021/06/04	10.1	110.25	8	111.44	112.00	2.1	62,654	0.00%
2021/06/03	24	111.56	1	112.00	111.00	23	62,906	0.04%
2021/06/02	28.3	112.53	6.7	111.61	112.00	21.6	63,414	0.03%
2021/06/01	11.1	114.36	19.1	114.00	114.50	-8	64,306	-0.01%
2021/05/31	21.2	112.31	18.5	113.08	113.50	2.7	65,255	0.00%
2021/05/28	6.1	110.91	2.3	110.52	111.00	3.8	66,126	0.01%
2021/05/27	7.2	108.73	5	109.50	109.50	2.2	66,575	0.00%
2021/05/26	5.7	111.15	1	111.50	111.50	4.7	67,559	0.01%
2021/05/25	4.2	112.02	18.6	112.73	112.00	-14.4	69,013	-0.02%
2021/05/24	4.2	109.10	19.2	108.69	109.50	-15.1	69,079	-0.02%
2021/05/21	8.6	108.56	32.2	108.79	109.50	-23.6	69,408	-0.03%
2021/05/20	2.1	105.00	15	105.97	106.00	-12.9	69,516	-0.02%
2021/05/19	17.5	105.11	12	105.17	105.00	5.5	70,236	0.01%
2021/05/18	15.2	103.83	34.6	104.30	107.00	-19.4	70,231	-0.03%
2021/05/17	25.9	99.30	51.7	100.06	98.20	-25.8	70,387	-0.04%
2021/05/14	9.3	105.19	27	104.48	104.50	-17.8	70,236	-0.03%
2021/05/13	13.2	103.76	11.5	102.41	103.00	1.7	70,571	0.00%
2021/05/12	50	101.86	28.5	101.40	102.00	21.5	70,334	0.03%
2021/05/11	46.5	107.92	9.8	108.37	107.00	36.7	69,233	0.05%
2021/05/10	31.2	113.27	64.5	114.47	113.00	-33.3	69,994	-0.05%
2021/05/07	8.5	116.53	8.1	116.57	117.50	0.5	72,312	0.00%
2021/05/06	4	111.88	16.8	112.19	112.50	-12.8	73,359	-0.02%
2021/05/05	98.2	111.86	78.8	111.05	110.00	19.5	74,195	0.03%
2021/05/04	51.4	109.34	55.7	109.67	108.50	-4.3	75,249	-0.01%
2021/05/03	23.2	113.26	12	112.98	112.50	11.2	76,133	0.01%
2021/04/29	11.3	117.37	14.1	117.25	116.00	-2.9	78,603	0.00%
2021/04/28	38.2	117.12	3.5	117.22	117.00	34.7	79,282	0.04%
2021/04/27	37.9	119.19	32.4	119.61	118.50	5.5	80,842	0.01%
2021/04/26	24.8	118.33	6.4	118.46	117.50	18.3	81,368	0.02%
2021/04/23	5.5	118.19	18.6	118.49	119.00	-13.1	82,262	-0.02%
2021/04/22	61.9	118.92	24.1	118.48	117.50	37.8	84,441	0.04%
2021/04/21	21.9	120.26	12.6	120.52	120.00	9.3	88,574	0.01%
2021/04/20	14.5	121.55	14.5	121.64	122.00	0	89,305	0.00%
2021/04/19	4.2	121.64	30	121.82	121.50	-25.9	90,633	-0.03%
2021/04/16	35.4	122.69	22.3	123.02	123.50	13	91,260	0.01%
2021/04/15	30.8	120.31	9	120.50	121.00	21.8	92,273	0.02%
2021/04/14	30.5	121.61	24.2	120.16	121.50	6.3	93,500	0.01%
2021/04/13	9.9	121.60	23.7	122.48	122.50	-13.8	96,281	-0.01%
2021/04/12	37.7	120.38	25.1	120.94	120.50	12.6	99,322	0.01%
2021/04/09	90.9	121.78	17.4	122.22	120.00	73.6	102,027	0.07%
2021/04/08	15	122.43	19.1	122.32	122.50	-4.1	101,224	0.00%
2021/04/07	10.1	123.25	14.8	123.43	123.50	-4.7	101,243	0.00%
2021/04/06	18.3	122.83	30.2	123.10	122.50	-11.9	101,439	-0.01%
2021/04/01	50.7	121.98	38.4	122.13	121.50	12.3	101,864	0.01%
2021/03/31	74.8	124.77	48	124.95	124.00	26.8	102,143	0.03%
2021/03/30	5.1	128.91	41.2	129.79	129.50	-36.1	100,661	-0.04%
2021/03/29	7.2	127.79	6.7	128.15	128.50	0.5	100,823	0.00%
2021/03/26	31.1	126.93	17.6	126.96	126.50	13.5	101,700	0.01%
2021/03/25	19.3	127.41	23.3	127.38	126.50	-4	101,299	0.00%
2021/03/24	48.5	128.86	13.2	128.99	128.00	35.3	100,686	0.04%
2021/03/23	48.9	132.27	28.2	132.41	130.50	20.7	99,806	0.02%
2021/03/22	8.5	127.74	59.6	126.98	130.00	-51.1	98,701	-0.05%
2021/03/19	89.1	124.93	69.2	125.10	123.50	19.9	97,546	0.02%
2021/03/18	25.8	129.45	99.3	129.83	129.50	-73.5	95,637	-0.08%
2021/03/17	36.6	125.85	80.4	126.09	126.00	-43.8	94,357	-0.05%
2021/03/16	31.8	122.53	43.2	122.66	123.00	-11.4	92,873	-0.01%
2021/03/15	3.4	121.00	137.2	120.08	121.00	-133.8	92,452	-0.14%	大賣/鉅額交易
2021/03/12	27.3	119.13	179.2	119.79	120.00	-151.9	93,263	-0.16%	大賣/鉅額交易
2021/03/11	10	116.70	202.4	116.77	117.00	-192.4	94,385	-0.20%	大賣/鉅額交易
2021/03/10	14.1	116.00	77.5	115.53	115.50	-63.4	93,926	-0.07%
2021/03/09	3	113.83	13.3	113.71	115.00	-10.3	93,640	-0.01%
2021/03/08	47.2	114.33	110.1	114.95	113.50	-62.9	93,481	-0.07%	大賣/
2021/03/05	18	114.36	6.2	115.49	115.00	11.8	92,985	0.01%
2021/03/04	26.1	113.29	18	114.28	114.50	8.1	92,545	0.01%
2021/03/03	9	114.80	67.4	114.62	115.50	-58.4	91,575	-0.06%
2021/03/02	18.2	112.84	20.2	113.38	112.00	-2	90,689	0.00%
2021/02/26	92.3	112.57	5.7	113.31	112.00	86.6	90,179	0.10%
2021/02/25	12.7	115.27	93	115.04	116.50	-80.3	88,553	-0.09%
2021/02/24	20.6	111.42	10.6	113.19	110.50	10	87,097	0.01%
2021/02/23	16.2	110.64	17.4	110.66	111.50	-1.2	86,598	0.00%
2021/02/22	63.4	111.92	29.8	112.02	111.00	33.5	86,137	0.04%
2021/02/19	56	110.22	177.3	110.07	110.00	-121.3	85,645	-0.14%	大賣/鉅額交易
2021/02/18	46	113.14	19.4	113.89	113.00	26.7	84,850	0.03%
2021/02/17	89.7	113.34	16	113.94	114.00	73.7	84,908	0.09%
2021/02/05	48	114.02	71.6	114.33	113.50	-23.6	83,928	-0.03%
2021/02/04	25	114.10	22	113.89	114.00	3	83,134	0.00%
2021/02/03	15.4	116.59	18.7	116.35	116.50	-3.3	82,680	0.00%
2021/02/02	32.5	115.85	86	116.51	116.50	-53.5	82,107	-0.07%
2021/02/01	63.6	110.23	65.2	110.72	113.00	-1.6	81,389	0.00%
2021/01/29	117.5	114.94	76.3	115.44	111.50	41.2	79,640	0.05%	大買/
2021/01/28	64.3	119.23	11.1	119.55	118.50	53.2	76,874	0.07%
2021/01/27	39.5	123.46	48.3	123.46	123.00	-8.8	75,136	-0.01%
2021/01/26	36.4	123.06	43.2	122.34	122.00	-6.8	73,916	-0.01%
2021/01/25	96	120.14	76.1	119.95	123.00	20	72,070	0.03%
2021/01/22	73	119.80	101.4	120.39	121.50	-28.4	70,174	-0.04%	大賣/
2021/01/21	9.8	116.23	37.6	116.06	117.00	-27.8	67,021	-0.04%
2021/01/20	70.9	115.82	137.9	115.73	114.50	-67	66,129	-0.10%	大賣/
2021/01/19	32.7	114.86	37.1	115.16	115.00	-4.3	64,197	-0.01%
2021/01/18	40.8	113.02	54	112.82	114.00	-13.2	63,005	-0.02%
2021/01/15	65.7	115.62	42	114.96	115.50	23.8	61,737	0.04%
2021/01/14	82.1	113.08	195.8	113.57	116.00	-113.7	59,302	-0.19%	大賣/鉅額交易
2021/01/13	14.4	105.54	32.8	105.76	106.50	-18.4	54,542	-0.03%
2021/01/12	107.7	104.48	42.3	103.75	104.00	65.4	53,983	0.12%	大買/
2021/01/11	52.4	107.29	8.7	107.50	107.50	43.7	53,647	0.08%
2021/01/08	110.8	108.06	201.6	108.03	108.00	-90.9	53,291	-0.17%	大買/大賣/
2021/01/07	81.4	106.99	78.8	106.52	107.00	2.6	51,832	0.01%
2021/01/06	71.9	105.51	143	104.07	105.00	-71.1	50,561	-0.14%	大賣/
2021/01/05	152	102.98	132.2	103.15	104.00	19.7	47,274	0.04%	大買/大賣/
2021/01/04	124	97.07	121.4	96.58	99.90	2.6	44,037	0.01%	大買/大賣/
2020/12/31	3.3	91.60	13.4	91.70	92.00	-10.1	40,427	-0.03%
2020/12/30	14	90.71	31	91.07	91.60	-17	40,179	-0.04%
2020/12/29	32.2	90.73	27.8	91.49	90.40	4.4	39,796	0.01%
2020/12/28	56.8	92.13	7.2	92.33	91.80	49.6	39,355	0.13%
2020/12/25	28.6	91.65	55.2	91.63	91.80	-26.6	38,556	-0.07%
2020/12/24	5.1	89.42	22	89.37	89.60	-16.9	37,188	-0.05%
2020/12/23	60.8	89.16	62	88.87	88.80	-1.2	37,032	0.00%
2020/12/22	60.7	88.90	118.8	88.91	87.70	-58.1	36,732	-0.16%	大賣/
2020/12/21	14	87.94	220.1	87.99	88.00	-206.1	36,124	-0.57%	大賣/鉅額交易
2020/12/18	6	87.70	152.2	88.18	87.70	-146.2	35,941	-0.41%	大賣/鉅額交易
2020/12/17	0.9	87.83	58	88.18	87.80	-57.1	35,866	-0.16%
2020/12/16	6	87.97	14	87.91	88.20	-8	35,716	-0.02%
2020/12/15	19.5	87.33	8	87.18	87.10	11.5	35,463	0.03%
2020/12/14	15.4	88.38	7.2	88.46	87.70	8.2	35,162	0.02%
2020/12/11	14.4	86.92	31.1	87.07	87.60	-16.7	34,666	-0.05%
2020/12/10	32.6	87.90	18	87.99	87.70	14.6	33,930	0.04%
2020/12/09	48	88.88	55.3	88.74	89.00	-7.3	33,480	-0.02%
2020/12/08	49.1	88.58	22.1	88.37	87.60	27	32,621	0.08%
2020/12/07	113.6	86.86	128.6	86.61	87.90	-15	31,140	-0.05%	大買/大賣/
2020/12/04	20	82.98	7	82.81	82.90	13	28,798	0.05%
2020/12/03	13	82.18	13	82.00	82.00	0	28,368	0.00%
2020/12/02	21	82.82	1.2	82.68	82.70	19.8	28,204	0.07%
2020/12/01	8.1	82.42	3	82.73	82.90	5.1	28,227	0.02%
2020/11/30	9	82.34	6	82.77	82.30	3	28,504	0.01%
2020/11/27	11	82.64	1	82.70	82.60	10	27,917	0.04%
2020/11/26	11.6	83.07	22.3	82.86	83.00	-10.7	27,869	-0.04%
2020/11/25	7.3	81.79	4.9	82.13	82.00	2.4	27,823	0.01%
2020/11/24	27	82.34	6	82.28	82.00	21	27,853	0.08%
2020/11/23	0	0.00	2.1	82.65	82.90	-2.1	27,877	-0.01%
2020/11/20	19	82.43	18	82.31	82.50	1	27,738	0.00%
2020/11/19	53	82.89	8.7	82.75	82.90	44.3	27,618	0.16%
2020/11/18	2	83.15	19.1	83.16	83.20	-17.1	27,595	-0.06%
2020/11/17	3.4	82.76	92	82.95	83.00	-88.6	27,491	-0.32%
2020/11/16	11	82.52	29.6	82.50	82.60	-18.6	27,885	-0.07%
2020/11/13	16.3	81.44	8	81.53	81.40	8.3	27,577	0.03%
2020/11/12	5.4	81.42	44	81.77	81.90	-38.7	27,494	-0.14%
2020/11/11	11.4	80.95	18.2	81.27	81.60	-6.8	27,213	-0.02%
2020/11/10	17	80.85	13	80.65	80.80	4	27,174	0.01%
2020/11/09	4.1	80.87	33	80.97	81.20	-29	28,235	-0.10%
2020/11/06	4	79.48	19.1	79.64	79.70	-15.1	28,321	-0.05%
2020/11/05	2	78.70	21	79.15	79.00	-19	28,488	-0.07%
2020/11/04	2	78.85	35	79.02	78.80	-33	29,073	-0.11%
2020/11/03	6	78.28	0	0.00	78.30	6	29,122	0.02%
2020/11/02	11	77.96	1	78.10	78.30	10	29,432	0.03%
2020/10/30	2	77.50	5.2	77.58	77.50	-3.2	29,600	-0.01%
2020/10/29	14	77.47	4	77.00	78.00	10	29,550	0.03%
2020/10/28	28.6	78.91	8	78.96	78.30	20.6	30,059	0.07%
2020/10/27	1.2	79.63	3	79.70	80.00	-1.8	30,234	-0.01%
2020/10/26	2	80.30	1	80.50	80.20	1	30,632	0.00%
2020/10/23	5	80.78	10	81.10	80.70	-5	31,049	-0.02%
2020/10/22	0	0.00	23	80.60	80.80	-23	32,073	-0.07%
2020/10/21	7	80.99	4	80.90	80.40	3	32,779	0.01%
2020/10/20	146.2	81.22	10	81.70	81.40	136.2	33,058	0.41%	大買/鉅額交易
2020/10/19	77	80.75	89	80.96	81.30	-12	33,610	-0.04%
2020/10/16	44	79.18	44	79.66	78.60	0	33,408	0.00%
2020/10/15	4.3	78.01	6	78.13	78.10	-1.8	33,847	-0.01%
2020/10/14	12	78.43	2	78.50	78.00	10	34,602	0.03%
2020/10/13	6	78.47	6	78.40	78.90	0	34,800	0.00%
2020/10/12	0	0.00	8	78.58	78.70	-8	35,259	-0.02%
2020/10/08	5	77.70	17.8	77.68	78.00	-12.8	35,425	-0.04%
2020/10/07	7	77.49	4	77.50	77.40	3	35,744	0.01%
2020/10/06	6	77.80	1	77.90	77.80	5	36,066	0.01%
2020/09/30	2.2	77.51	0	0.00	77.40	2.2	37,159	0.01%
2020/09/29	10.2	77.39	17	78.18	77.00	-6.8	37,455	-0.02%
2020/09/28	5	76.66	12	76.54	76.90	-7	37,793	-0.02%
2020/09/25	12	74.61	1	74.60	74.30	11	38,001	0.03%
2020/09/24	37	75.50	13	75.33	75.00	24	38,076	0.06%
2020/09/23	9.5	76.75	7	76.81	76.70	2.5	37,687	0.01%
2020/09/22	2	76.95	2.6	76.95	76.80	-0.6	38,132	0.00%
2020/09/21	11	77.54	4	77.85	77.40	7	38,706	0.02%
2020/09/18	2	77.60	0	0.00	77.60	2	40,000	0.00%
2020/09/17	7	78.31	10	78.20	78.10	-3	40,947	-0.01%
2020/09/16	9	78.72	3.1	78.80	78.80	5.9	41,362	0.01%
2020/09/15	2	79.05	0	0.00	79.10	2	41,339	0.00%
2020/09/14	1	79.40	8	79.19	79.40	-7	41,646	-0.02%
2020/09/11	2	78.30	1.3	78.42	78.50	0.7	41,491	0.00%
2020/09/10	2.3	78.33	4	78.48	78.50	-1.7	41,523	0.00%
2020/09/09	7	76.81	2	77.50	77.90	5	41,410	0.01%
2020/09/08	5	77.62	6.6	77.52	77.50	-1.6	41,473	0.00%
2020/09/07	14	77.12	3	77.20	77.30	11	41,611	0.03%
2020/09/04	28	76.94	3	77.13	76.90	25	41,954	0.06%
2020/09/03	50	78.48	34	77.84	77.70	16	41,789	0.04%
2020/09/02	11	77.11	7	77.33	77.80	4	41,734	0.01%
2020/09/01	7	76.89	0	0.00	77.00	7	42,211	0.02%
2020/08/31	8	77.21	5	77.62	76.90	3	42,474	0.01%
2020/08/28	7	77.41	2	78.00	77.50	5	42,692	0.01%
2020/08/27	11	77.66	0	0.00	77.50	11	42,988	0.03%
2020/08/26	10	78.01	0	0.00	78.20	10	43,281	0.02%
2020/08/24	1	77.90	4	78.05	77.60	-3	43,891	-0.01%
2020/08/21	3	78.06	2	78.05	78.20	1	43,964	0.00%
2020/08/20	16	77.31	31	77.06	77.10	-15	43,929	-0.03%
2020/08/19	7.8	79.46	14	80.31	79.30	-6.2	43,368	-0.01%
2020/08/18	10	79.61	24.3	79.73	79.80	-14.3	43,283	-0.03%
2020/08/17	0.4	80.20	1	80.40	80.20	-0.6	43,604	0.00%
2020/08/14	5	79.96	5	80.36	80.40	0	43,618	0.00%
2020/08/13	65.2	80.98	46	79.85	79.50	19.2	43,559	0.04%
2020/08/12	4	80.88	10.2	80.76	81.40	-6.2	42,948	-0.01%
2020/08/11	16	80.07	3	80.40	79.80	13	43,139	0.03%
2020/08/10	4.1	80.43	26	80.08	80.50	-21.9	43,407	-0.05%
2020/08/07	13	79.04	11	78.79	78.30	2	43,275	0.00%
2020/08/06	9.7	79.12	30	79.18	79.00	-20.4	43,625	-0.05%
2020/08/05	20.2	78.11	1	78.10	77.90	19.2	43,829	0.04%
2020/08/04	12	77.85	8	77.85	78.10	4	44,340	0.01%
2020/08/03	30	77.56	1	78.00	77.10	29	44,597	0.07%
2020/07/31	18.4	78.89	13	79.14	78.40	5.4	44,108	0.01%
2020/07/30	25	77.98	18	77.96	78.00	7	43,832	0.02%
2020/07/29	16	78.45	4	78.43	78.00	12	43,666	0.03%
2020/07/28	30.8	79.77	23	79.90	78.40	7.8	43,848	0.02%
2020/07/27	39.2	78.35	40	78.76	78.00	-0.8	43,342	0.00%
2020/07/24	20	80.68	5	80.64	80.00	15	42,760	0.04%
2020/07/23	84.1	81.78	3.6	81.93	82.10	80.5	42,348	0.19%
2020/07/22	50	85.42	22	85.69	85.90	28	41,517	0.07%
2020/07/21	41.2	85.51	25.7	85.69	85.30	15.5	40,594	0.04%
2020/07/20	31	86.13	11.1	86.66	86.80	19.9	39,798	0.05%
2020/07/17	17	88.19	12.1	88.30	88.00	4.9	39,066	0.01%
2020/07/16	10	87.35	9	87.54	87.60	1	39,095	0.00%
2020/07/15	6	86.90	2	86.90	86.60	4	38,790	0.01%
2020/07/14	3	86.77	12	86.72	86.30	-9	39,163	-0.02%
2020/07/13	3	86.13	19	86.03	86.70	-16	39,298	-0.04%
2020/07/10	21	85.23	45	85.35	84.80	-24	39,392	-0.06%
2020/07/09	23	86.52	7	86.16	86.20	16	39,134	0.04%
2020/07/08	21	87.05	7	87.03	87.00	14	38,728	0.04%
2020/07/07	6	86.28	12	86.09	87.00	-6	38,430	-0.02%
2020/07/06	11	86.45	16	86.43	86.40	-5	38,484	-0.01%
2020/07/03	15	85.35	7	85.24	85.30	8	39,251	0.02%
2020/07/02	5.1	85.39	4.4	85.24	86.00	0.7	39,318	0.00%
2020/07/01	25	86.04	26	85.77	85.90	-1	39,567	0.00%
2020/06/30	8	85.94	117	86.16	86.30	-109	39,234	-0.28%	大賣/鉅額交易
2020/06/29	11	84.82	55	84.27	85.20	-44	38,911	-0.11%
2020/06/24	84.2	82.50	72.2	82.98	83.50	12	37,861	0.03%
2020/06/23	29.4	80.03	15	80.12	80.20	14.4	37,387	0.04%
2020/06/22	24	78.53	8	78.60	78.90	16	37,269	0.04%
2020/06/19	1	78.50	3	78.50	78.80	-2	37,883	-0.01%
2020/06/18	0	0.00	13	78.48	78.50	-13	37,988	-0.03%
2020/06/17	1	78.20	0	78.20	78.20	1	38,713	0.00%
2020/06/16	0	0.00	10	78.30	78.40	-10	40,122	-0.02%
2020/06/15	22	77.50	1	77.70	77.00	21	41,533	0.05%
2020/06/12	16.1	77.66	9.6	77.56	78.00	6.5	42,349	0.02%
2020/06/11	5.3	79.39	26	79.64	78.60	-20.7	42,992	-0.05%
2020/06/10	4.1	79.58	27	79.79	79.90	-22.9	43,388	-0.05%
2020/06/09	8	79.63	29	79.72	79.50	-21	44,767	-0.05%
2020/06/08	14.6	79.36	17.3	79.43	79.70	-2.7	45,559	-0.01%
2020/06/05	1	77.90	3	78.30	78.50	-2	45,175	0.00%
2020/06/04	20	78.27	1	78.20	78.40	19	45,232	0.04%
2020/06/03	14	77.96	41	78.10	78.10	-27	45,254	-0.06%
2020/06/02	26.1	77.20	14	77.21	77.10	12.1	45,186	0.03%
2020/06/01	46	76.48	14	76.44	76.20	32	45,106	0.07%
2020/05/29	1.4	74.93	2	75.00	75.80	-0.6	45,158	0.00%
2020/05/28	5	75.48	10.9	75.62	75.30	-5.9	44,994	-0.01%
2020/05/27	0	0.00	8	75.23	75.30	-8	45,453	-0.02%
2020/05/26	6	74.58	17.4	74.83	74.80	-11.4	45,969	-0.02%
2020/05/25	14	73.29	7	73.37	73.60	7	46,216	0.02%
2020/05/22	25	73.89	2	73.60	73.60	23	46,552	0.05%
2020/05/21	12.3	74.73	8.4	74.76	74.70	3.9	46,325	0.01%
2020/05/20	6	74.83	2	74.70	74.50	4	46,417	0.01%
2020/05/19	38	75.42	6	75.13	74.80	32	46,489	0.07%
2020/05/18	37	75.18	12	75.48	75.00	25	46,100	0.05%
2020/05/15	53	77.70	14	77.39	77.10	39	45,526	0.09%
2020/05/14	19	78.38	23	78.37	78.20	-4	45,023	-0.01%
2020/05/13	10	78.40	11	78.76	78.80	-1	44,680	0.00%
2020/05/12	23	77.55	10.1	77.47	77.30	12.9	44,565	0.03%
2020/05/11	32.3	78.47	37	78.79	78.90	-4.7	44,747	-0.01%
2020/05/08	2	76.20	20	76.28	76.20	-18	44,242	-0.04%
2020/05/07	29	75.21	10	75.06	75.20	19	44,308	0.04%
2020/05/06	12	74.35	0	0.00	74.30	12	44,218	0.03%
2020/05/05	8	74.38	5	74.28	74.10	3	44,492	0.01%
2020/05/04	23	74.44	0	0.00	74.50	23	44,768	0.05%
2020/04/30	3	76.43	19.1	76.42	77.00	-16.1	44,694	-0.04%
2020/04/29	14.2	75.75	7	75.81	75.60	7.2	44,975	0.02%
2020/04/28	2	75.15	2	75.10	75.20	0	45,609	0.00%
2020/04/27	6	74.92	7	74.74	74.90	-1	47,798	0.00%
2020/04/24	3	74.10	11	74.06	73.80	-8	47,910	-0.02%
2020/04/23	16	74.15	7	74.11	74.00	9	48,896	0.02%
2020/04/22	4.1	72.99	4	72.95	73.90	0.1	48,768	0.00%
2020/04/21	18.2	74.53	12	74.04	73.50	6.2	48,703	0.01%
2020/04/20	14.1	75.72	11	75.95	76.20	3.1	48,171	0.01%
2020/04/17	4.1	76.19	39.1	75.85	75.80	-34.9	48,024	-0.07%
2020/04/16	15	74.39	4.1	74.65	74.00	10.9	47,392	0.02%
2020/04/15	31.2	74.53	7	74.39	74.10	24.2	47,157	0.05%
2020/04/14	8	73.83	9.1	74.13	74.40	-1.1	47,387	0.00%
2020/04/13	8.9	73.24	0	0.00	73.10	8.9	47,485	0.02%
2020/04/10	16	73.71	12	73.72	73.90	4	47,506	0.01%
2020/04/09	44.1	75.08	12	74.41	74.00	32.1	47,817	0.07%
2020/04/08	52	73.67	30.6	74.08	75.00	21.4	47,242	0.05%
2020/04/07	16	71.09	25	71.12	71.20	-9	45,981	-0.02%
2020/04/06	18	69.90	6	69.93	70.20	12	45,466	0.03%
2020/04/01	3.4	70.15	3	70.17	70.00	0.4	44,975	0.00%
2020/03/31	4	70.08	5	70.02	69.90	-1	44,733	0.00%
2020/03/30	10	69.88	13	69.80	70.00	-3	44,283	-0.01%
2020/03/27	29.2	71.20	18.2	70.74	70.10	11	43,919	0.03%
2020/03/26	20	70.88	5.4	70.91	71.00	14.6	43,204	0.03%
2020/03/25	16	72.08	120	71.81	71.40	-104	43,208	-0.24%	大賣/鉅額交易
2020/03/24	15	69.91	4	70.23	69.40	11	42,793	0.03%
2020/03/23	14	67.61	0	0.00	67.50	14	43,074	0.03%
2020/03/20	45	69.61	26.6	69.86	70.80	18.4	42,561	0.04%
2020/03/19	45	67.34	57	68.31	66.30	-12	41,412	-0.03%
2020/03/18	16.1	70.24	17	70.78	70.00	-0.9	40,185	0.00%
2020/03/17	25.1	71.04	17.6	71.33	70.60	7.5	39,472	0.02%
2020/03/16	19	73.06	26	71.33	71.10	-7	38,858	-0.02%
2020/03/13	37	70.92	31	73.08	74.60	6	38,007	0.02%
2020/03/12	37.1	75.42	7	76.49	74.70	30.1	36,846	0.08%
2020/03/11	8	78.84	12	79.31	78.60	-4	35,761	-0.01%
2020/03/10	21	79.17	1	79.50	79.40	20	35,582	0.06%
2020/03/09	27	79.39	1	79.80	79.10	26	35,358	0.07%
2020/03/06	25	81.15	0	0.00	80.80	25	35,166	0.07%
2020/03/05	19	82.91	20	82.95	82.70	-1	35,040	0.00%
2020/03/04	6	81.32	6	81.50	81.70	0	35,049	0.00%
2020/03/03	13.2	81.20	10	81.37	81.00	3.2	34,888	0.01%
2020/03/02	20.6	79.06	2	79.70	79.20	18.6	34,638	0.05%
2020/02/27	32	80.43	11	81.03	80.30	21	34,937	0.06%
2020/02/26	23	81.30	7	82.11	81.10	16	34,982	0.05%
2020/02/25	7.1	80.83	6	81.62	82.30	1.1	34,763	0.00%
2020/02/24	21.1	80.61	1	80.70	80.70	20.1	34,847	0.06%
2020/02/21	15.1	81.83	27	81.72	81.70	-11.9	35,036	-0.03%
2020/02/20	13.1	82.81	10	83.34	82.80	3.1	36,338	0.01%
2020/02/19	6.4	83.68	21	84.39	83.80	-14.6	36,346	-0.04%
2020/02/18	4	83.48	5	83.60	83.40	-1	36,642	0.00%
2020/02/17	14	83.89	2	84.10	83.90	12	37,750	0.03%
2020/02/14	8	84.90	3	84.73	84.90	5	38,341	0.01%
2020/02/13	8	85.26	2	85.50	84.70	6	39,439	0.02%
2020/02/12	1.1	84.12	20	84.83	85.50	-18.9	40,708	-0.05%
2020/02/11	7.2	82.40	1	82.80	82.90	6.2	41,559	0.01%
2020/02/10	7.1	79.46	7	80.00	82.00	0.1	42,608	0.00%
2020/02/07	3.1	82.80	7	83.13	82.90	-3.9	43,602	-0.01%
2020/02/06	8.9	82.66	7.1	83.15	83.60	1.8	45,059	0.00%
2020/02/05	3.2	82.20	9	82.22	82.20	-5.8	46,922	-0.01%
2020/02/04	8.3	82.97	25	83.25	82.20	-16.7	48,200	-0.03%
2020/02/03	20.6	79.82	32	79.96	82.20	-11.4	48,094	-0.02%
2020/01/31	42.4	83.56	9	83.02	83.20	33.4	47,505	0.07%
2020/01/30	99.1	84.00	55	84.05	83.10	44.1	47,070	0.09%
2020/01/20	3	92.37	8.1	92.62	92.30	-5.1	44,925	-0.01%
2020/01/17	132.1	92.17	69	92.06	92.30	63.1	44,926	0.14%	大買/
2020/01/16	1	89.90	4	90.00	90.00	-3	44,307	-0.01%
2020/01/15	0.2	89.60	7	89.91	89.90	-6.8	45,467	-0.01%
2020/01/14	0	0.00	15	89.94	90.00	-15	46,469	-0.03%
2020/01/13	2.4	89.20	15	88.99	89.60	-12.6	46,698	-0.03%
2020/01/10	12.1	88.65	55	88.47	89.00	-42.9	47,630	-0.09%
2020/01/09	14.6	87.62	3	87.50	87.10	11.6	48,452	0.02%
2020/01/08	37	87.16	3	87.17	86.50	34	48,573	0.07%
2020/01/07	34.2	89.50	17.5	89.16	89.10	16.6	48,302	0.03%
2020/01/06	6.6	90.53	1	91.10	90.50	5.6	48,395	0.01%
2020/01/03	55	91.62	56	90.95	91.60	-1	48,271	0.00%
2020/01/02	17	90.58	12	91.10	90.80	5	48,116	0.01%
2019/12/31	4	90.83	2.2	90.92	90.80	1.8	48,193	0.00%
2019/12/30	0	0.00	3	91.23	90.90	-3	48,265	-0.01%
2019/12/27	1	91.50	6	91.65	91.50	-5	48,462	-0.01%
2019/12/26	0	0.00	5	91.00	90.80	-5	48,560	-0.01%
2019/12/25	1	90.90	1	91.10	91.00	0	49,146	0.00%
2019/12/24	4	91.10	0	0.00	90.90	4	49,384	0.01%
2019/12/23	1	90.80	2	91.20	91.50	-1	49,552	0.00%
2019/12/20	4	91.60	8	92.06	91.10	-4	49,578	-0.01%
2019/12/19	9	91.58	2.8	91.80	92.20	6.2	49,260	0.01%
2019/12/18	6	92.22	19.5	92.51	92.40	-13.5	48,958	-0.03%
2019/12/17	5	91.10	2.2	91.38	91.60	2.8	48,539	0.01%
2019/12/16	33	92.34	40.2	91.64	91.60	-7.2	48,561	-0.01%
2019/12/13	9	91.32	40.8	91.21	91.00	-31.8	48,552	-0.07%
2019/12/12	5	91.50	20	91.66	91.00	-15	48,727	-0.03%
2019/12/11	21	91.11	21	91.00	91.30	0	48,865	0.00%
2019/12/10	3	90.20	0.3	90.00	90.30	2.7	49,354	0.01%
2019/12/09	6.3	90.82	5	91.50	91.00	1.3	49,715	0.00%
2019/12/06	5	90.08	2	90.25	90.50	3	49,472	0.01%
2019/12/05	1	89.80	4	90.23	89.90	-3	49,467	-0.01%
2019/12/04	9	88.85	0	0.00	89.50	9	49,622	0.02%
2019/12/03	5	89.46	12	89.73	90.00	-7	49,672	-0.01%
2019/12/02	7	87.99	31	88.33	88.60	-24	49,485	-0.05%
2019/11/29	12.5	89.22	15	89.19	88.50	-2.5	49,213	-0.01%
2019/11/28	0	0.00	4	90.50	89.80	-4	48,897	-0.01%
2019/11/27	0	90.10	1	90.20	90.60	-1	49,237	0.00%
2019/11/26	19	89.67	7.2	89.99	89.90	11.8	49,243	0.02%
2019/11/25	16	89.98	11	90.72	89.60	5	48,294	0.01%
2019/11/22	9.3	91.58	29	91.44	91.40	-19.7	47,978	-0.04%
2019/11/21	10	91.03	13.5	91.46	92.50	-3.5	47,972	-0.01%
2019/11/20	19	91.56	28.3	91.65	91.90	-9.2	47,375	-0.02%
2019/11/19	3.2	91.76	75	92.10	92.80	-71.8	47,024	-0.15%
2019/11/18	1	90.20	19	90.31	90.50	-18	45,679	-0.04%
2019/11/15	1	90.70	10.2	90.18	90.10	-9.2	45,397	-0.02%
2019/11/14	21.2	90.77	32	89.80	89.30	-10.8	45,007	-0.02%
2019/11/13	10	89.93	5.4	89.74	89.70	4.6	44,081	0.01%
2019/11/12	2	90.00	39	89.98	91.00	-37	43,699	-0.08%
2019/11/11	45.4	88.60	155.7	88.46	87.90	-110.3	42,815	-0.26%	大賣/鉅額交易
2019/11/08	61	91.68	50.4	92.08	90.90	10.6	41,247	0.03%
2019/11/07	30.5	90.71	42.6	90.38	90.80	-12.1	39,749	-0.03%
2019/11/06	28.5	90.11	40	89.90	90.40	-11.5	38,542	-0.03%
2019/11/05	43.1	89.92	240.2	89.73	90.00	-197.1	37,282	-0.53%	大賣/鉅額交易
2019/11/04	42	87.27	73.3	87.84	89.00	-31.3	36,054	-0.09%
2019/11/01	33	82.49	104	83.03	84.80	-71	34,294	-0.21%	大賣/
2019/10/31	44.6	81.25	39.2	80.89	80.60	5.4	33,093	0.02%
2019/10/30	2	80.35	8	80.03	80.20	-6	32,959	-0.02%
2019/10/29	11	80.74	38	80.66	80.80	-27	32,835	-0.08%
2019/10/28	60	80.40	91.6	80.23	80.10	-31.6	32,576	-0.10%
2019/10/25	4	79.98	7.6	80.01	80.20	-3.6	32,470	-0.01%
2019/10/24	3	80.70	5.4	80.53	80.50	-2.4	32,252	-0.01%
2019/10/23	12	80.01	14.8	80.19	80.50	-2.8	32,630	-0.01%
2019/10/22	8	78.90	20.4	79.11	79.50	-12.4	32,364	-0.04%
2019/10/21	3	77.10	8	76.85	77.60	-5	31,601	-0.02%
2019/10/18	56.2	77.61	49	77.50	76.90	7.2	31,704	0.02%
2019/10/17	146	76.72	56	76.80	77.20	90	30,791	0.29%	大買/
2019/10/16	7.3	74.90	4	75.00	75.00	3.3	29,769	0.01%
2019/10/15	14.8	74.96	4	75.08	74.70	10.8	29,704	0.04%
2019/10/14	3.3	74.21	40.1	74.27	74.50	-36.8	30,027	-0.12%
2019/10/09	22	73.11	13	73.33	72.90	9	29,767	0.03%
2019/10/08	0	0.00	3	73.80	74.00	-3	29,894	-0.01%
2019/10/07	9	73.56	9.2	73.76	73.40	-0.2	29,759	0.00%
2019/10/04	1	72.70	21	72.50	72.70	-20	29,672	-0.07%
2019/10/03	34.4	71.81	5	72.00	72.00	29.4	29,708	0.10%
2019/10/02	2	72.35	10.8	72.33	72.30	-8.8	29,572	-0.03%
2019/10/01	17	72.73	6	72.50	72.60	11	29,331	0.04%
2019/09/27	6	73.52	5	73.48	73.20	1	28,815	0.00%
2019/09/26	2	74.10	0	0.00	74.00	2	28,901	0.01%
2019/09/25	2	74.20	0	0.00	74.80	2	28,895	0.01%
2019/09/24	2	74.80	4	74.93	74.90	-2	29,218	-0.01%
2019/09/23	1	74.60	34	74.50	74.70	-33	29,240	-0.11%
2019/09/20	0.5	74.50	50.3	74.03	74.50	-49.8	29,577	-0.17%
2019/09/19	13.4	73.64	1	74.60	73.50	12.4	29,314	0.04%
2019/09/18	16.2	74.56	1.1	74.41	74.40	15.1	29,144	0.05%
2019/09/17	25	74.72	4	74.98	74.60	21	29,059	0.07%
2019/09/16	10.3	75.81	7	75.81	76.00	3.3	29,303	0.01%
2019/09/12	22.2	75.54	11	75.78	76.00	11.2	29,068	0.04%
2019/09/11	8	74.36	11	74.63	74.50	-3	28,869	-0.01%
2019/09/10	6.6	73.99	8.6	74.00	74.10	-2	28,884	-0.01%
2019/09/09	22.2	74.79	2	74.90	74.70	20.2	29,030	0.07%
2019/09/06	8	75.50	2	75.55	75.00	6	29,372	0.02%
2019/09/05	2.9	74.80	3	74.93	74.90	-0.1	29,587	0.00%
2019/09/04	1	74.10	10	74.23	74.30	-9	29,815	-0.03%
2019/09/03	0.1	73.80	0	0.00	73.60	0.1	29,905	0.00%
2019/09/02	5	74.12	6	74.05	74.00	-1	30,251	0.00%
2019/08/30	2.4	73.95	35	73.14	74.20	-32.6	30,587	-0.11%
2019/08/29	28	71.93	0	0.00	71.90	28	30,724	0.09%
2019/08/28	2	72.15	0	0.00	72.40	2	31,041	0.01%
2019/08/27	2	72.00	0	0.00	72.20	2	31,307	0.01%
2019/08/26	12.7	72.01	3	71.90	72.00	9.7	31,562	0.03%
2019/08/23	37	73.36	0	0.00	73.30	37	31,812	0.12%
2019/08/22	33	73.52	2	73.70	73.90	31	32,267	0.10%
2019/08/21	2.1	73.36	4	73.38	73.50	-1.9	34,158	-0.01%
2019/08/20	19	72.41	2	72.40	72.40	17	34,127	0.05%
2019/08/19	17.2	72.40	2	72.30	72.40	15.2	34,491	0.04%
2019/08/16	5	71.66	1	72.10	72.00	4	35,197	0.01%
2019/08/15	25	71.69	2	71.50	71.60	23	35,147	0.07%
2019/08/14	7.2	73.17	25	73.96	72.60	-17.8	35,268	-0.05%
2019/08/13	22	73.01	0	0.00	72.90	22	35,218	0.06%
2019/08/12	6	73.95	20	73.89	73.70	-14	35,749	-0.04%
2019/08/08	1.4	73.47	0	0.00	73.10	1.4	36,472	0.00%
2019/08/07	5	72.98	7.7	73.63	72.90	-2.7	37,306	-0.01%
2019/08/06	23	72.53	52	72.98	73.30	-29	37,843	-0.08%
2019/08/05	45.1	73.27	13	73.16	72.80	32.1	37,786	0.08%
2019/08/02	50	75.92	1	76.50	75.50	49	37,404	0.13%
2019/08/01	10	77.88	101	77.80	77.90	-91	37,162	-0.24%	大賣/
2019/07/31	1	78.50	7	78.33	78.60	-6	37,041	-0.02%
2019/07/30	16	78.04	4	78.18	77.80	12	37,167	0.03%
2019/07/29	1	78.30	1	78.20	78.40	0	37,511	0.00%
2019/07/26	23	78.47	11	78.42	78.40	12	37,626	0.03%
2019/07/25	46.3	78.42	7	78.40	78.60	39.3	37,671	0.10%
2019/07/24	44.3	81.27	26	81.22	81.30	18.3	37,192	0.05%
2019/07/23	29	80.84	14	80.50	80.90	15	36,534	0.04%
2019/07/22	13.1	80.46	28	80.23	80.60	-14.9	36,414	-0.04%
2019/07/19	5	79.60	5	79.80	79.30	0	36,308	0.00%
2019/07/18	3.4	79.39	0	0.00	79.00	3.4	36,773	0.01%
2019/07/17	9	79.57	13	79.65	79.30	-4	37,533	-0.01%
2019/07/16	12.2	80.19	50.3	79.66	80.00	-38.1	37,702	-0.10%
2019/07/15	18.8	77.32	12	78.03	78.10	6.8	38,121	0.02%
2019/07/12	28	77.74	5	77.72	77.60	23	40,175	0.06%
2019/07/11	10	78.43	13	78.46	78.20	-3	41,245	-0.01%
2019/07/10	18	77.95	2	77.90	77.90	16	42,238	0.04%
2019/07/09	43	78.13	7	77.90	77.90	36	43,101	0.08%
2019/07/08	0	0.00	24	78.83	79.00	-24	43,727	-0.05%
2019/07/05	15	77.90	10	77.90	78.20	5	44,148	0.01%
2019/07/04	11	77.75	25	78.10	77.70	-14	44,538	-0.03%
2019/07/03	44	77.73	12	77.68	77.50	32	44,768	0.07%
2019/07/02	10	79.02	11	79.38	79.10	-1	45,091	0.00%
2019/07/01	2.4	79.30	22	79.38	79.40	-19.7	45,435	-0.04%
2019/06/28	9	77.66	17	77.72	77.40	-8	46,469	-0.02%
2019/06/27	0	0.00	59.5	77.39	77.40	-59.5	48,925	-0.12%
2019/06/26	1	76.30	0	0.00	76.30	1	49,037	0.00%
2019/06/25	21	76.25	7	76.53	76.40	14	48,862	0.03%
2019/06/24	26	76.07	21	76.68	77.10	5	48,644	0.01%
2019/06/21	45.2	76.96	152	78.10	76.80	-106.8	48,291	-0.22%	大賣/鉅額交易
2019/06/20	3.3	77.61	0	0.00	77.70	3.3	47,665	0.01%
2019/06/19	37	77.18	24	77.10	77.20	13	47,481	0.03%
2019/06/18	13.5	75.81	10	75.93	75.90	3.5	46,966	0.01%
2019/06/17	6	76.28	9	76.01	76.40	-3	46,586	-0.01%
2019/06/14	32	75.31	5	75.10	75.10	27	46,296	0.06%
2019/06/13	10	73.91	2	73.80	74.20	8	45,938	0.02%
2019/06/12	21	72.77	3	73.73	73.70	18	45,892	0.04%
2019/06/11	3.2	72.31	6	72.10	72.40	-2.8	45,480	-0.01%
2019/06/10	21	72.02	61	71.97	72.10	-40	45,277	-0.09%
2019/06/06	47	71.15	57	71.39	71.10	-10	44,971	-0.02%
2019/06/05	61.3	71.73	52	72.53	71.00	9.3	44,606	0.02%
2019/06/04	94.1	72.42	5	72.20	71.80	89.1	44,249	0.20%
2019/06/03	41.4	72.68	102.8	73.41	73.40	-61.4	43,903	-0.14%	大賣/
2019/05/31	25	74.41	7.4	74.18	73.90	17.6	43,607	0.04%
2019/05/30	36.1	72.50	48	73.26	73.40	-12	42,989	-0.03%
2019/05/29	25	71.90	70	71.40	72.20	-45	42,844	-0.11%
2019/05/28	17.2	71.50	8	71.79	71.20	9.2	42,521	0.02%
2019/05/27	8.2	71.46	1	71.50	71.40	7.2	40,574	0.02%
2019/05/24	39.2	71.61	36	71.79	71.40	3.2	40,541	0.01%
2019/05/23	38.6	71.89	2	71.60	71.50	36.6	40,262	0.09%
2019/05/22	73.1	74.31	3	74.30	74.00	70.1	39,723	0.18%
2019/05/21	7	75.02	0	0.00	75.00	7	39,988	0.02%
2019/05/20	206	75.51	65	75.54	75.00	141	39,825	0.35%	大買/鉅額交易
2019/05/17	49.2	75.61	34.4	76.32	74.70	14.9	39,707	0.04%
2019/05/16	21.5	76.45	14	77.88	75.90	7.5	39,278	0.02%
2019/05/15	50.1	77.80	4	77.80	77.80	46.1	38,512	0.12%
2019/05/14	77	79.42	12.4	79.65	79.70	64.6	37,886	0.17%
2019/05/13	68.1	82.95	17	81.41	81.20	51.1	37,563	0.14%
2019/05/10	20.1	83.84	15	84.83	83.70	5.1	37,575	0.01%
2019/05/09	11.1	84.36	1	84.60	84.30	10.1	37,560	0.03%
2019/05/08	5.1	86.00	0	0.00	85.90	5.1	37,350	0.01%
2019/05/07	13	85.92	27.2	86.82	86.60	-14.2	37,276	-0.04%
2019/05/06	32.1	85.50	3	85.83	84.90	29.1	37,269	0.08%
2019/05/03	0	87.90	12	88.05	88.20	-12	36,812	-0.03%
2019/05/02	4	86.65	2.9	86.66	86.90	1.1	36,616	0.00%
2019/04/30	15.1	86.94	13	86.89	86.90	2.1	36,365	0.01%
2019/04/29	14	87.64	24.3	87.68	87.80	-10.3	36,026	-0.03%
2019/04/26	11.2	86.89	6	87.57	87.40	5.2	35,703	0.01%
2019/04/25	8.1	86.75	8.2	86.36	86.80	-0.1	35,423	0.00%
2019/04/24	14.1	87.42	4.4	86.83	86.90	9.7	35,170	0.03%
2019/04/23	14.4	87.83	2	87.55	88.30	12.4	34,864	0.04%
2019/04/22	41.9	88.37	18	88.28	87.80	23.9	34,003	0.07%
2019/04/19	50.6	89.65	541.3	90.17	88.90	-490.7	33,706	-1.46%	大賣/鉅額交易
2019/04/18	28.3	92.35	54	93.37	91.60	-25.8	32,619	-0.08%
2019/04/17	19.6	91.72	21	91.03	91.80	-1.4	30,553	0.00%
2019/04/16	25.5	90.20	20	90.14	89.90	5.5	29,346	0.02%
2019/04/15	4.8	88.52	5.3	88.55	89.30	-0.5	28,411	0.00%
2019/04/12	5	86.14	119	86.20	86.50	-114	27,828	-0.41%	大賣/鉅額交易
2019/04/11	24	83.75	11.2	83.68	83.80	12.8	27,456	0.05%
2019/04/10	17.3	82.93	7.1	82.83	83.00	10.2	26,990	0.04%
2019/04/09	3	82.37	2	82.20	82.50	1	26,686	0.00%
2019/04/08	12	82.68	6.6	82.71	82.40	5.4	26,501	0.02%
2019/04/03	45.5	81.99	12.4	81.49	81.90	33.1	25,825	0.13%
2019/04/02	313	82.45	10	82.60	82.00	303	25,304	1.20%	大買/鉅額交易
2019/04/01	155	80.35	134	80.08	80.80	21	23,838	0.09%	大買/大賣/
2019/03/29	0	0.00	22.4	72.46	73.50	-22.4	21,133	-0.11%
2019/03/28	2.1	71.51	0	0.00	71.80	2.1	21,058	0.01%
2019/03/27	1.2	71.90	1.8	71.90	71.90	-0.6	21,359	0.00%
2019/03/26	1.1	71.62	1	71.60	71.80	0.1	21,516	0.00%
2019/03/25	34	71.28	3.4	71.50	71.20	30.6	21,784	0.14%
2019/03/22	0	0.00	11	72.57	73.00	-11	21,732	-0.05%
2019/03/21	0	0.00	8	72.95	73.00	-8	21,996	-0.04%
2019/03/20	0	0.00	5	72.36	72.40	-5	22,458	-0.02%
2019/03/19	1	72.00	1	72.00	72.30	0	23,024	0.00%
2019/03/18	3	71.67	26	71.83	72.00	-23	23,226	-0.10%
2019/03/15	1.8	70.84	1	71.00	70.60	0.8	23,470	0.00%
2019/03/14	0	0.00	1	71.10	71.10	-1	23,311	0.00%
2019/03/13	7.8	70.74	0	0.00	70.70	7.8	24,214	0.03%
2019/03/12	0	0.00	37	71.24	71.20	-37	24,353	-0.15%
2019/03/11	7.7	70.51	34.3	70.53	70.40	-26.6	24,453	-0.11%
2019/03/08	28	70.74	1	70.70	70.70	27	24,916	0.11%
2019/03/07	22	71.78	12.7	72.26	71.60	9.3	25,765	0.04%
2019/03/06	0	0.00	2	72.20	72.50	-2	26,193	-0.01%
2019/03/05	10	71.85	8	71.35	71.90	2	26,787	0.01%
2019/03/04	17.4	71.77	0	0.00	72.20	17.4	26,928	0.06%
2019/02/27	3.1	72.64	0	0.00	72.70	3.1	26,754	0.01%
2019/02/26	5	73.10	1	73.00	72.80	4	26,722	0.01%
2019/02/25	4	73.00	6	73.27	73.40	-2	26,937	-0.01%
2019/02/22	22.5	73.15	1	73.10	73.50	21.5	27,267	0.08%
2019/02/21	1	73.60	7	73.49	73.80	-6	27,552	-0.02%
2019/02/20	266	73.33	7	72.89	73.20	259	27,545	0.94%	大買/鉅額交易
2019/02/19	12	71.79	7	71.93	72.00	5	27,169	0.02%
2019/02/18	6.1	71.41	31	71.31	71.00	-24.9	27,351	-0.09%
2019/02/15	27	70.40	3	71.40	70.30	24	27,533	0.09%
2019/02/14	21.5	71.61	0	0.00	71.40	21.5	27,638	0.08%
2019/02/13	0	0.00	1	72.30	72.00	-1	27,733	0.00%
2019/02/12	3	70.73	85	71.14	72.00	-82	27,694	-0.30%
2019/02/11	41.1	70.04	25	71.02	69.90	16.1	27,543	0.06%
2019/01/30	24	70.03	0	0.00	70.00	24	27,311	0.09%
2019/01/29	37	70.02	1.8	70.00	69.90	35.2	27,329	0.13%
2019/01/28	34.3	70.80	0	70.70	70.80	34.3	27,288	0.13%
2019/01/25	3	70.77	26	70.53	70.70	-23	27,511	-0.08%
2019/01/24	7	69.93	0	0.00	70.00	7	27,455	0.03%
2019/01/23	31	69.85	0	0.00	69.70	31	27,740	0.11%
2019/01/22	10.4	70.45	0	0.00	70.70	10.4	27,933	0.04%
2019/01/21	7	71.09	0	0.00	71.20	7	28,393	0.02%
2019/01/18	0.6	70.60	2	70.60	70.80	-1.4	29,728	0.00%
2019/01/17	0	0.00	1	70.30	70.40	-1	30,927	0.00%
2019/01/16	10	70.05	0.4	70.20	70.20	9.6	31,610	0.03%
2019/01/15	0.1	70.10	39	70.00	70.30	-38.9	31,959	-0.12%
2019/01/14	13	68.79	0	0.00	68.70	13	32,168	0.04%
2019/01/11	25	69.82	3	69.53	69.40	22	33,547	0.07%
2019/01/10	23.2	69.06	0	0.00	69.30	23.2	33,515	0.07%
2019/01/09	1	69.70	21	70.03	69.90	-20	33,515	-0.06%
2019/01/08	10.2	68.61	0	0.00	68.60	10.2	33,510	0.03%
2019/01/07	5	68.88	23	69.12	69.30	-18	33,710	-0.05%
2019/01/04	25	67.61	6.8	67.59	67.60	18.2	33,606	0.05%
2019/01/03	3	68.73	0	0.00	68.90	3	33,646	0.01%
2019/01/02	20	70.13	6.6	70.59	70.10	13.4	33,501	0.04%
2018/12/28	0.2	70.80	1.4	70.87	70.80	-1.2	33,856	0.00%
2018/12/27	0	0.00	1.8	71.08	70.80	-1.8	34,100	-0.01%
2018/12/26	1	70.50	2	70.50	70.20	-1	34,354	0.00%
2018/12/25	2	70.35	3.1	70.35	70.70	-1.1	34,538	0.00%
2018/12/24	0	0.00	1	71.30	71.40	-1	35,126	0.00%
2018/12/22	7	70.91	1	70.90	70.90	6	35,373	0.02%
2018/12/21	16.2	70.65	10	71.40	71.40	6.2	35,779	0.02%
2018/12/20	3.4	71.85	2	71.80	71.50	1.4	35,804	0.00%
2018/12/19	0.7	71.60	1	71.50	71.80	-0.3	35,643	0.00%
2018/12/18	0	0.00	2	70.80	70.80	-2	35,873	-0.01%
2018/12/17	0.4	71.30	0	0.00	71.10	0.4	36,093	0.00%
2018/12/14	10	71.50	0	0.00	71.50	10	36,528	0.03%
2018/12/13	5	72.00	27.4	72.16	73.00	-22.4	36,813	-0.06%
2018/12/12	2	70.60	26	70.60	71.20	-24	37,341	-0.06%
2018/12/11	4.4	68.47	27	68.76	68.40	-22.6	37,568	-0.06%
2018/12/10	5.3	68.05	14.4	67.97	67.70	-9.1	37,759	-0.02%
2018/12/07	4	69.40	4	69.30	69.10	0	37,568	0.00%
2018/12/06	47.6	69.34	5	69.26	69.00	42.6	37,365	0.11%
2018/12/05	45	71.68	0	0.00	71.60	45	36,597	0.12%
2018/12/04	2	73.55	11.1	73.20	73.40	-9.1	36,922	-0.02%
2018/12/03	6	73.72	3	74.13	74.00	3	36,977	0.01%
2018/11/30	1	73.30	23	73.67	71.90	-22	36,598	-0.06%
2018/11/29	12	73.63	1	73.90	72.40	11	35,692	0.03%
2018/11/28	8	71.79	46	71.97	73.10	-38	35,289	-0.11%
2018/11/27	27.4	70.34	0	0.00	70.70	27.4	34,839	0.08%
2018/11/26	1.2	71.10	23.4	71.02	71.00	-22.2	34,800	-0.06%
2018/11/23	2	70.00	67	70.06	70.00	-65	34,663	-0.19%
2018/11/22	34.6	69.69	31	70.40	69.50	3.6	34,653	0.01%
2018/11/21	27.4	69.80	23.8	70.46	70.60	3.6	34,466	0.01%
2018/11/20	41	71.82	31	71.68	71.00	10	34,147	0.03%
2018/11/19	41.1	73.22	1	73.40	73.40	40.1	33,901	0.12%
2018/11/16	30	74.18	162	74.50	74.30	-132	34,199	-0.39%	大賣/鉅額交易
2018/11/15	1.3	74.15	89	73.84	74.50	-87.7	35,037	-0.25%
2018/11/14	22	73.64	208.3	74.23	73.30	-186.3	34,998	-0.53%	大賣/鉅額交易
2018/11/13	77	74.42	1	74.40	74.40	76	34,972	0.22%
2018/11/12	1	76.20	46	76.15	76.20	-45	34,899	-0.13%
2018/11/09	22.6	76.06	4.2	75.88	76.10	18.4	35,101	0.05%
2018/11/08	58.6	77.02	1.4	76.86	76.60	57.2	35,138	0.16%
2018/11/07	1	77.90	10	78.40	77.90	-9	35,022	-0.03%
2018/11/06	12.4	77.51	0	0.00	77.30	12.4	35,016	0.04%
2018/11/05	21.2	80.13	0	0.00	80.00	21.2	35,081	0.06%
2018/11/02	2	81.25	7	79.79	81.00	-5	35,222	-0.01%
2018/11/01	8	79.15	2	79.70	79.90	6	35,105	0.02%
2018/10/31	45.6	78.47	5.6	78.23	78.80	40	35,267	0.11%
2018/10/30	4.5	76.18	53.1	76.16	76.40	-48.6	35,030	-0.14%
2018/10/29	5	76.82	0	0.00	75.50	5	35,063	0.01%
2018/10/26	26.8	78.15	86.8	79.48	76.20	-60	35,074	-0.17%
2018/10/17	38.4	70.04	40	70.31	68.10	-1.7	34,592	0.00%
2018/10/16	20.3	70.18	9.2	70.09	70.40	11.1	33,758	0.03%
2018/10/15	9.1	70.59	12	70.67	70.50	-2.9	33,489	-0.01%
2018/10/12	79.3	70.26	43	71.45	71.90	36.3	33,508	0.11%
2018/10/11	49	70.71	1	70.10	70.10	48	33,512	0.14%
2018/10/09	3	75.70	1	75.60	75.30	2	32,293	0.01%
2018/10/08	1.1	75.63	53	75.56	75.50	-51.9	32,342	-0.16%
2018/10/05	33	75.62	123	75.96	75.60	-90	32,631	-0.28%	大賣/
2018/10/04	46.1	76.39	0	0.00	76.20	46.1	32,542	0.14%
2018/10/03	8	77.70	6	77.83	77.80	2	32,668	0.01%
2018/10/02	68	78.33	7	78.24	78.10	61	32,896	0.19%
2018/10/01	13.4	79.96	10	79.95	79.90	3.4	32,641	0.01%
2018/09/28	3	79.00	9	78.90	79.20	-6	32,840	-0.02%
2018/09/27	5.3	78.08	56	78.11	78.70	-50.7	32,499	-0.16%
2018/09/26	152.2	77.40	36	77.19	77.30	116.2	32,279	0.36%	大買/鉅額交易
2018/09/25	3.3	76.17	15	76.10	76.10	-11.7	32,142	-0.04%
2018/09/21	13.8	75.41	17	75.80	75.80	-3.2	32,370	-0.01%
2018/09/20	41	75.54	7	75.60	75.60	34	32,265	0.11%
2018/09/19	8	76.11	7	76.40	76.40	1	32,294	0.00%
2018/09/18	51	76.29	1.7	76.30	75.80	49.3	32,335	0.15%
2018/09/17	1	77.71	55	77.80	77.80	-54	32,456	-0.17%
2018/09/14	1	77.70	56	77.42	77.90	-55	32,799	-0.17%
2018/09/13	47	76.15	15	76.67	76.00	32	32,828	0.10%
2018/09/12	8.1	77.30	5	76.70	77.00	3.1	32,740	0.01%
2018/09/11	34	76.02	163	76.99	77.70	-129	32,803	-0.39%	大賣/鉅額交易
2018/09/10	36	75.47	17	75.69	75.10	19	33,096	0.06%
2018/09/07	43.4	77.82	7	78.09	77.70	36.4	32,715	0.11%
2018/09/06	30.2	79.31	7	79.27	79.30	23.2	32,743	0.07%
2018/09/05	6	80.17	0	0.00	80.10	6	32,558	0.02%
2018/09/04	5.3	80.29	0	0.00	80.10	5.3	32,939	0.02%
2018/09/03	10	80.29	11	80.19	80.10	-1	33,317	0.00%
2018/08/31	30.4	80.54	0	0.00	80.50	30.4	34,592	0.09%
2018/08/30	18.2	80.96	17	81.08	80.90	1.2	35,372	0.00%
2018/08/29	1	81.20	0	0.00	81.40	1	35,704	0.00%
2018/08/28	3.6	81.32	1	81.30	81.20	2.6	35,877	0.01%
2018/08/27	4	80.95	5	80.84	81.00	-1	36,077	0.00%
2018/08/24	7	80.90	1	80.90	81.10	6	36,106	0.02%
2018/08/23	6	81.30	9	81.42	81.80	-3	37,143	-0.01%
2018/08/22	3	81.60	16	81.61	81.70	-13	37,444	-0.03%
2018/08/21	1.2	81.17	1	81.00	81.00	0.2	37,825	0.00%
2018/08/20	4	81.15	50	81.20	81.00	-46	38,555	-0.12%
2018/08/17	0	0.00	13	81.48	81.10	-13	39,047	-0.03%
2018/08/16	12.6	81.24	34	81.46	81.20	-21.4	39,033	-0.05%
2018/08/15	34.1	80.60	8	80.60	81.10	26.1	38,932	0.07%
2018/08/14	73.1	81.51	11	81.44	81.30	62.1	38,576	0.16%
2018/08/13	36	83.86	3	84.83	83.80	33	37,744	0.09%
2018/08/10	0	0.00	3	85.80	85.90	-3	37,559	-0.01%
2018/08/09	4	85.35	11	85.41	85.20	-7	37,496	-0.02%
2018/08/08	7.5	84.75	26	84.97	85.00	-18.5	37,984	-0.05%
2018/08/07	3.1	84.79	12	85.04	84.40	-8.9	38,653	-0.02%
2018/08/06	88	84.19	13.1	84.55	84.60	74.9	40,277	0.19%
2018/08/03	2	83.30	3	83.63	83.80	-1	40,685	0.00%
2018/08/02	10	83.77	1	83.90	82.80	9	40,725	0.02%
2018/08/01	2	83.90	4	84.10	84.10	-2	40,747	0.00%
2018/07/31	1	83.50	15	83.87	83.80	-14	40,718	-0.03%
2018/07/30	0	0.00	19	83.75	84.20	-19	40,734	-0.05%
2018/07/27	1	83.10	4	83.38	83.20	-3	40,533	-0.01%
2018/07/26	7.2	82.72	10	82.80	83.50	-2.8	40,985	-0.01%
2018/07/25	20	82.86	3	82.87	82.70	17	41,156	0.04%
2018/07/24	233	85.31	3	85.43	85.20	230	41,023	0.56%	大買/鉅額交易
2018/07/23	5.3	85.39	39	85.40	85.50	-33.7	40,405	-0.08%
2018/07/20	3	85.57	16	85.00	85.30	-13	40,448	-0.03%
2018/07/19	3.1	84.62	15	84.98	85.20	-11.9	40,634	-0.03%
2018/07/18	2	83.65	18	84.14	84.10	-16	41,177	-0.04%
2018/07/17	1	83.10	25.2	82.82	82.90	-24.2	41,148	-0.06%
2018/07/16	1	83.30	5	83.16	82.80	-4	41,273	-0.01%
2018/07/13	11	81.89	27	82.29	82.90	-16	42,018	-0.04%
2018/07/12	13	81.17	1	81.40	81.20	12	42,639	0.03%
2018/07/11	7	81.60	46	81.48	81.60	-39	42,885	-0.09%
2018/07/10	22	80.45	0	0.00	80.50	22	42,680	0.05%
2018/07/09	0	81.00	4	81.05	80.80	-4	42,584	-0.01%
2018/07/06	37.2	80.51	0	0.00	80.50	37.2	42,830	0.09%
2018/07/05	12	81.05	3	81.17	81.20	9	42,840	0.02%
2018/07/04	1	81.40	25	81.50	81.60	-24	43,143	-0.06%
2018/07/03	2	81.25	0	0.00	80.70	2	43,802	0.00%
2018/07/02	29.1	81.69	23	83.00	81.00	6.1	44,386	0.01%
2018/06/29	5	81.36	33	82.51	83.20	-28	44,722	-0.06%
2018/06/28	24.2	80.62	34	80.70	80.50	-9.8	46,328	-0.02%
2018/06/27	25	81.08	0	0.00	80.90	25	46,430	0.05%
2018/06/26	17.8	80.78	1	80.80	81.00	16.8	46,386	0.04%
2018/06/25	14.3	81.95	0	0.00	81.50	14.3	46,072	0.03%
2018/06/22	13.8	82.07	30	82.10	82.30	-16.2	45,973	-0.04%
2018/06/21	2	82.80	0.2	83.00	82.70	1.8	45,954	0.00%
2018/06/20	8	82.68	7.2	82.33	83.00	0.8	46,402	0.00%
2018/06/19	14.3	83.26	2	83.30	83.00	12.3	46,024	0.03%
2018/06/15	16.8	84.70	0	0.00	85.00	16.8	45,391	0.04%
2018/06/14	24	85.78	0.2	86.00	85.50	23.8	44,934	0.05%
2018/06/13	2	87.60	2.8	87.87	87.80	-0.8	44,377	0.00%
2018/06/12	10.1	87.26	21.2	88.06	87.70	-11.1	45,087	-0.02%
2018/06/11	41	87.56	7	87.70	87.40	34	45,024	0.08%
2018/06/08	59.2	89.15	3	90.53	88.30	56.2	45,184	0.12%
2018/06/07	2	90.95	45.2	90.21	91.20	-43.2	44,916	-0.10%
2018/06/06	16	88.67	14	88.86	89.10	2	44,888	0.00%
2018/06/05	2	87.95	10	87.99	88.10	-8	45,553	-0.02%
2018/06/04	0.1	87.80	7.1	87.67	87.80	-7	45,573	-0.02%
2018/06/01	0.3	86.60	0	0.00	86.60	0.3	45,724	0.00%
2018/05/31	16.5	86.44	1	87.20	85.70	15.5	45,907	0.03%
2018/05/30	4.3	87.38	11	87.15	87.40	-6.8	45,020	-0.01%
2018/05/29	7	88.23	20.1	87.81	87.60	-13.1	44,829	-0.03%
2018/05/28	5.1	88.58	30	88.49	88.80	-24.9	44,821	-0.06%
2018/05/25	5.8	86.43	33.5	85.55	86.50	-27.8	44,419	-0.06%
2018/05/24	19.2	84.25	2.8	84.20	84.10	16.4	44,188	0.04%
2018/05/23	2	83.60	3.2	83.71	83.60	-1.2	44,702	0.00%
2018/05/22	29	84.31	1	84.60	84.00	28	45,124	0.06%
2018/05/21	7	84.91	30	85.03	85.00	-23	45,700	-0.05%
2018/05/18	7.4	83.96	17	84.71	83.90	-9.6	46,339	-0.02%
2018/05/17	26	84.33	15	85.09	84.20	11	47,022	0.02%
2018/05/16	39.2	84.37	5	84.68	84.60	34.2	47,215	0.07%
2018/05/15	24	86.84	12	87.91	86.00	12	47,488	0.03%
2018/05/14	31.4	89.40	31.1	88.92	89.00	0.3	48,662	0.00%
2018/05/11	1	84.80	37	84.56	85.00	-36	47,388	-0.08%
2018/05/10	1	82.51	17	82.66	82.90	-16	47,391	-0.03%
2018/05/09	23.2	82.11	0	0.00	81.80	23.2	47,644	0.05%
2018/05/08	21	82.19	18.7	82.34	82.60	2.3	48,053	0.00%
2018/05/07	3	81.30	26	81.44	81.60	-23	48,209	-0.05%
2018/05/04	5	80.52	7	80.79	80.40	-2	48,519	0.00%
2018/05/03	33.2	80.47	0	0.00	80.10	33.2	48,855	0.07%
2018/05/02	55	82.08	1	82.00	81.80	54	48,950	0.11%
2018/04/30	6.4	82.64	37	82.52	82.90	-30.6	49,029	-0.06%
2018/04/27	7	81.10	1	81.50	81.50	6	49,363	0.01%
2018/04/26	31.1	80.71	21.1	81.47	80.60	10.1	49,915	0.02%
2018/04/25	73.2	80.32	6.1	80.10	80.40	67.1	50,957	0.13%
2018/04/24	79.1	81.06	8	81.44	80.60	71.1	51,057	0.14%
2018/04/23	10	83.17	6	83.13	83.00	4	50,484	0.01%
2018/04/20	16	84.03	3	84.13	84.00	13	50,371	0.03%
2018/04/19	19.2	84.94	5	83.70	85.00	14.2	50,547	0.03%
2018/04/18	47.9	85.01	40.2	86.56	84.80	7.7	50,204	0.02%
2018/04/17	56.7	86.77	0	0.00	86.50	56.7	50,087	0.11%
2018/04/16	6	87.22	44	87.82	87.60	-38	50,333	-0.08%
2018/04/13	9	87.06	0	0.00	87.00	9	50,506	0.02%
2018/04/12	24	86.93	1	87.00	86.80	23	50,851	0.05%
2018/04/11	48.2	87.47	54	88.33	87.30	-5.8	51,181	-0.01%
2018/04/10	17	86.96	2.2	87.13	87.00	14.8	51,411	0.03%
2018/04/09	12.4	86.95	50	87.67	87.40	-37.6	51,757	-0.07%
2018/04/03	37	87.21	0	0.00	87.20	37	51,281	0.07%
2018/04/02	66	88.05	49	88.78	88.10	17	50,921	0.03%
2018/03/31	150.2	88.83	10	88.96	88.50	140.2	50,680	0.28%	大買/鉅額交易
2018/03/30	20	91.69	78	91.49	91.40	-58	48,765	-0.12%
2018/03/29	2	90.05	8	90.06	90.00	-6	48,632	-0.01%
2018/03/28	39	90.24	0	0.00	90.10	39	48,333	0.08%
2018/03/27	1	91.00	40	91.24	91.20	-39	48,237	-0.08%
2018/03/26	17.4	89.88	19	89.80	90.20	-1.6	48,082	0.00%
2018/03/23	43.2	90.79	5	90.98	90.40	38.2	48,202	0.08%
2018/03/22	15	92.57	14	93.14	92.80	1	48,376	0.00%
2018/03/21	15.2	92.53	0.5	92.60	92.40	14.7	48,263	0.03%
2018/03/20	27	92.56	0	0.00	92.60	27	48,615	0.06%
2018/03/19	5	92.80	6	92.82	92.90	-1	48,662	0.00%
2018/03/16	39	93.03	18	93.96	92.80	21	48,767	0.04%
2018/03/15	49	93.55	27	94.50	93.40	22	48,424	0.05%
2018/03/14	57	93.60	2	93.55	93.30	55	48,939	0.11%
2018/03/13	160.1	95.29	9	95.72	95.20	151.1	48,868	0.31%	大買/鉅額交易
2018/03/12	4	93.85	26	94.05	94.30	-22	48,136	-0.05%
2018/03/09	26	91.45	30	91.92	91.90	-4	48,311	-0.01%
2018/03/08	7	89.11	6	89.20	89.40	1	48,434	0.00%
2018/03/07	7	89.31	5	89.32	88.50	2	48,600	0.00%
2018/03/06	1	88.00	40	88.25	88.20	-39	49,225	-0.08%
2018/03/05	23.1	87.22	1	87.30	87.00	22.1	49,994	0.04%
2018/03/02	3	87.40	0	0.00	87.80	3	49,680	0.01%
2018/03/01	20	87.89	0	0.00	87.90	20	49,850	0.04%
2018/02/27	1	88.80	3	89.03	88.10	-2	49,752	0.00%
2018/02/26	10	89.11	0	0.00	88.80	10	49,448	0.02%
2018/02/23	14	88.80	34	88.68	88.90	-20	49,325	-0.04%
2018/02/22	37	87.73	2	87.80	87.90	35	49,530	0.07%
2018/02/21	13	88.45	107	88.54	88.20	-94	49,335	-0.19%	大賣/
2018/02/12	50.7	87.81	46	88.38	87.60	4.7	48,915	0.01%
2018/02/09	45.2	87.37	2	87.40	87.50	43.2	48,743	0.09%
2018/02/08	39.1	89.12	2	89.55	89.00	37.1	48,453	0.08%
2018/02/07	41	90.25	38	90.83	90.00	3	49,905	0.01%
2018/02/06	132.2	89.74	66	90.08	89.20	66.2	49,153	0.13%	大買/
2018/02/05	66	93.01	2	92.75	92.80	64	47,142	0.14%
2018/02/02	10.1	94.88	43	94.85	95.20	-32.9	47,140	-0.07%
2018/02/01	3.2	94.04	76	93.45	93.50	-72.8	47,024	-0.15%
2018/01/31	42	92.50	7	92.93	92.20	35	46,756	0.07%
2018/01/30	34.1	93.83	3	94.40	93.60	31.1	46,299	0.07%
2018/01/29	30.9	94.65	4	95.10	94.70	26.9	46,043	0.06%
2018/01/26	2.1	95.50	3.5	95.54	95.40	-1.4	45,847	0.00%
2018/01/25	9	95.64	5	95.80	95.40	4	45,486	0.01%
2018/01/24	79	96.08	1	95.90	95.90	78	44,848	0.17%
2018/01/23	80	95.85	92	96.31	96.90	-12	44,696	-0.03%
2018/01/22	19	96.86	3	96.93	96.60	16	44,513	0.04%
2018/01/19	8.4	95.86	118	95.98	96.90	-109.6	43,848	-0.25%	大賣/鉅額交易
2018/01/18	32	94.25	51	94.38	93.80	-19	42,486	-0.04%
2018/01/17	18	92.73	16	93.29	93.40	2	42,043	0.00%
2018/01/16	25	93.37	6	93.43	93.40	19	41,887	0.05%
2018/01/15	6	92.97	62	92.85	93.30	-56	41,766	-0.13%
2018/01/12	39	91.99	1	92.00	91.80	38	41,540	0.09%
2018/01/11	126	91.35	105	91.99	91.40	21	41,459	0.05%	大買/大賣/
2018/01/10	81	90.95	0.3	91.50	90.80	80.7	40,939	0.20%
2018/01/09	32	91.89	36	92.45	91.80	-4	40,640	-0.01%
2018/01/08	77	91.91	15	91.87	91.80	62	40,616	0.15%
2018/01/05	15	91.89	29.2	92.16	93.00	-14.2	40,275	-0.04%
2018/01/04	90	92.87	4	92.60	92.60	86	39,996	0.22%
2018/01/03	124	94.16	1	94.00	94.00	123	39,819	0.31%	大買/鉅額交易
2018/01/02	27	94.63	3	95.40	95.00	24	39,215	0.06%