鴻海 (2317)-永豐金-南京券商分點個股進出

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
176.5
漲跌
▲1.5
漲幅
+0.86%
成交量
38,348張
產業
上市其他電子類股
6130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－永豐金-南京券商分點個股進出

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

永豐金-南京券商分點個股進出
永豐金-南京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
2024/09/06	16.1	176.07	10	178.00	176.50	6.1	100,326	0.01%
2024/09/05	18.7	177.83	20.2	176.99	175.00	-1.5	101,765	0.00%
2024/09/04	20.9	177.30	38.6	176.38	179.50	-17.7	101,899	-0.02%
2024/09/03	63	185.00	100.4	186.27	185.00	-37.3	100,741	-0.04%
2024/09/02	2.6	183.39	1.1	183.00	183.00	1.5	101,914	0.00%
2024/08/30	20.2	183.88	22	184.45	184.50	-1.8	103,273	0.00%
2024/08/29	37.8	180.87	135	181.77	184.50	-97.3	104,122	-0.09%	大賣/
2024/08/28	87.3	183.66	100.7	183.83	185.50	-13.4	104,648	-0.01%
2024/08/27	16.9	180.42	2	180.50	180.50	14.9	106,103	0.01%
2024/08/26	27.2	182.19	26	183.23	182.00	1.2	106,949	0.00%
2024/08/23	35.9	178.05	48	177.67	180.00	-12.1	107,498	-0.01%
2024/08/22	45.2	180.44	8	180.63	179.50	37.2	107,809	0.03%
2024/08/21	19.4	183.24	8.3	183.61	183.50	11.1	108,503	0.01%
2024/08/20	15	188.64	13.6	187.23	186.50	1.4	108,463	0.00%
2024/08/19	73.1	187.06	56	187.81	187.00	17.1	108,510	0.02%
2024/08/16	127.1	184.24	113.2	185.28	184.00	13.9	108,475	0.01%	大買/大賣/
2024/08/15	194.6	183.25	81	183.23	181.00	113.6	108,044	0.11%	大買/鉅額交易
2024/08/14	86.3	185.24	92.4	185.19	185.50	-6.1	107,885	-0.01%
2024/08/13	184.8	180.93	207.1	180.98	181.00	-22.3	107,715	-0.02%	大買/大賣/
2024/08/12	507.8	175.99	520	175.72	176.00	-12.2	108,358	-0.01%	大買/大賣/
2024/08/09	205.5	168.65	217	170.70	168.50	-11.5	109,102	-0.01%	大買/大賣/
2024/08/08	75.3	163.18	69	164.20	163.50	6.3	108,889	0.01%
2024/08/07	234.5	170.67	147	172.51	170.50	87.5	107,321	0.08%	大買/大賣/
2024/08/06	81.5	166.83	57.9	167.55	167.50	23.7	105,884	0.02%
2024/08/05	94.5	169.21	19	169.58	168.00	75.5	102,629	0.07%
2024/08/02	111	190.99	12	189.34	186.50	99	100,061	0.10%	大買/
2024/08/01	34.1	202.74	29.3	202.93	202.50	4.8	99,293	0.00%
2024/07/31	22.4	198.32	19.5	198.96	198.00	2.9	101,079	0.00%
2024/07/30	73.3	191.71	31.4	193.31	196.00	41.9	100,915	0.04%
2024/07/29	22.9	193.53	22.1	194.45	193.00	0.8	101,111	0.00%
2024/07/26	114.4	191.88	25.4	192.06	192.00	88.9	101,334	0.09%	大買/
2024/07/23	416.8	199.44	386.3	199.96	201.50	30.5	101,273	0.03%	大買/大賣/
2024/07/22	85	195.33	62.6	196.39	192.50	22.4	101,525	0.02%
2024/07/19	22.1	201.74	28	202.05	204.00	-6	100,691	-0.01%
2024/07/18	82.4	205.39	91	205.53	204.00	-8.6	102,383	-0.01%
2024/07/17	64.4	215.28	10.3	212.89	212.00	54.1	101,305	0.05%
2024/07/16	61.3	213.41	33	216.06	213.00	28.3	101,241	0.03%
2024/07/15	100.3	216.99	51.5	217.73	216.50	48.8	102,079	0.05%
2024/07/12	159.1	217.73	26	216.79	216.00	133.1	102,453	0.13%	大買/鉅額交易
2024/07/11	84.2	225.33	66.6	226.26	225.50	17.6	101,909	0.02%
2024/07/10	138.1	223.56	216.7	224.36	223.50	-78.6	103,744	-0.08%	大買/大賣/
2024/07/09	529.9	225.63	479.8	229.14	225.50	50.1	104,436	0.05%	大買/大賣/
2024/07/08	530.4	225.70	461.4	221.81	226.50	69	104,093	0.07%	大買/大賣/
2024/07/05	625.4	214.48	622.2	214.59	214.50	3.2	105,052	0.00%	大買/大賣/
2024/07/04	618.3	214.41	637.2	211.73	214.50	-18.9	105,962	-0.02%	大買/大賣/
2024/07/03	53	206.29	21	206.00	203.00	32	105,809	0.03%
2024/07/02	153.8	207.26	114.2	209.53	204.50	39.6	106,349	0.04%	大買/大賣/
2024/07/01	8.1	216.06	205.3	215.33	216.00	-197.1	106,325	-0.19%	大賣/鉅額交易
2024/06/28	13.1	214.27	46	214.33	214.00	-32.9	108,067	-0.03%
2024/06/27	78.3	211.22	30.4	211.17	212.50	47.9	108,103	0.04%
2024/06/26	139.9	210.45	113.1	214.17	210.00	26.8	109,229	0.02%	大買/大賣/
2024/06/25	226.8	210.40	247.3	208.42	211.00	-20.5	110,700	-0.02%	大買/大賣/
2024/06/24	81.7	207.34	25	206.14	206.00	56.6	111,189	0.05%
2024/06/21	743.5	212.20	733.7	214.27	212.00	9.8	112,462	0.01%	大買/大賣/
2024/06/20	686.2	216.77	696.3	211.24	217.50	-10.1	112,162	-0.01%	大買/大賣/
2024/06/19	271.3	203.18	336.5	205.99	203.00	-65.1	113,142	-0.06%	大買/大賣/
2024/06/18	19.9	198.54	19	198.37	198.50	0.9	113,310	0.00%
2024/06/17	13.3	196.61	24.1	198.69	200.00	-10.8	115,217	-0.01%
2024/06/14	315.1	197.86	330.7	196.71	198.00	-15.6	116,569	-0.01%	大買/大賣/
2024/06/13	285.2	191.96	321.1	192.62	192.00	-35.9	118,495	-0.03%	大買/大賣/
2024/06/12	226.4	187.28	248.8	184.95	187.50	-22.4	122,764	-0.02%	大買/大賣/
2024/06/11	147.1	180.45	145.4	180.40	180.50	1.7	123,876	0.00%	大買/大賣/
2024/06/07	2	177.25	4	177.88	177.50	-2	128,123	0.00%
2024/06/06	216.2	177.76	204.5	181.99	177.50	11.7	132,975	0.01%	大買/大賣/
2024/06/05	46.3	173.66	73.5	176.43	175.50	-27.2	133,281	-0.02%
2024/06/04	107.1	172.82	32	171.30	171.00	75.1	132,468	0.06%	大買/
2024/06/03	106.2	176.70	96.1	178.50	176.50	10.1	131,562	0.01%	大買/
2024/05/31	67.5	174.44	11.3	175.49	172.00	56.2	130,748	0.04%
2024/05/30	49.5	177.26	23	178.07	176.50	26.5	129,554	0.02%
2024/05/29	51.7	181.64	23.8	184.81	180.50	27.9	130,014	0.02%
2024/05/28	18.6	185.39	14	185.21	185.50	4.6	129,230	0.00%
2024/05/27	379.1	184.78	380.2	182.10	185.00	-1.1	128,741	0.00%	大買/大賣/
2024/05/24	240	175.43	274.2	174.03	176.00	-34.2	127,321	-0.03%	大買/大賣/
2024/05/23	126	172.82	158.7	173.27	173.00	-32.7	126,500	-0.03%	大買/大賣/
2024/05/22	125.1	168.89	117	169.51	169.00	8.1	125,395	0.01%	大買/大賣/
2024/05/21	19.1	167.08	26	166.62	166.00	-6.9	124,802	-0.01%
2024/05/20	110.5	167.49	67.3	168.86	167.50	43.2	124,336	0.03%	大買/
2024/05/17	97.6	170.34	29.2	169.88	170.00	68.4	123,763	0.06%
2024/05/16	383	172.19	356.9	177.02	171.50	26.1	122,712	0.02%	大買/大賣/
2024/05/15	392.3	170.36	329.8	172.37	170.50	62.6	120,759	0.05%	大買/大賣/
2024/05/14	253.3	171.59	278.3	172.26	172.00	-25	118,632	-0.02%	大買/大賣/
2024/05/13	203.3	169.77	409.3	171.18	169.50	-206	116,850	-0.18%	大買/大賣/鉅額交易
2024/05/10	178.2	169.52	221.3	170.06	169.50	-43.1	115,830	-0.04%	大買/大賣/
2024/05/09	163.8	170.96	171.2	174.12	170.50	-7.4	114,664	-0.01%	大買/大賣/
2024/05/08	214.4	169.48	210.3	170.35	169.50	4.1	113,075	0.00%	大買/大賣/
2024/05/07	205.3	169.18	187	168.68	169.50	18.3	112,117	0.02%	大買/大賣/
2024/05/06	379.4	167.28	461.2	165.06	167.50	-81.7	110,314	-0.07%	大買/大賣/
2024/05/03	165.7	157.62	77.4	157.58	156.00	88.2	107,787	0.08%	大買/
2024/05/02	57.3	153.07	61	153.49	154.00	-3.7	107,073	0.00%
2024/04/30	130.4	156.17	129	159.56	156.00	1.4	106,176	0.00%	大買/大賣/
2024/04/29	173.9	158.78	168	159.38	158.50	5.8	105,289	0.01%	大買/大賣/
2024/04/26	413.9	155.28	380.3	156.57	155.00	33.6	104,036	0.03%	大買/大賣/
2024/04/25	296.7	151.75	283	153.13	151.50	13.7	102,659	0.01%	大買/大賣/
2024/04/24	602.7	155.45	609.2	153.39	156.00	-6.6	101,157	-0.01%	大買/大賣/
2024/04/23	38.1	144.06	35.6	145.46	144.00	2.5	98,752	0.00%
2024/04/22	18	143.39	29	143.24	143.00	-11	98,059	-0.01%
2024/04/19	118.3	142.64	85.3	143.27	143.00	33	97,247	0.03%	大買/
2024/04/18	50.1	146.11	51.1	146.17	148.00	-1.1	95,526	0.00%
2024/04/17	309	145.84	240.8	145.51	146.50	68.2	94,851	0.07%	大買/大賣/
2024/04/16	103.7	140.29	121.3	140.50	141.00	-17.6	93,480	-0.02%	大買/大賣/
2024/04/15	86.2	148.62	8	146.87	146.00	78.2	90,976	0.09%
2024/04/12	210.1	150.61	179.1	151.84	150.50	31	89,690	0.03%	大買/大賣/
2024/04/11	49.1	149.92	217	148.27	150.00	-167.9	87,961	-0.19%	大賣/鉅額交易
2024/04/10	51	155.72	73	155.97	154.50	-22	85,355	-0.03%
2024/04/09	89.5	157.95	81.2	160.20	158.00	8.3	84,044	0.01%
2024/04/08	323	158.14	318.1	158.38	158.00	4.9	82,682	0.01%	大買/大賣/
2024/04/03	275.4	158.34	200.2	158.32	159.00	75.2	81,311	0.09%	大買/大賣/
2024/04/02	579.8	157.96	515.6	156.19	159.00	64.1	79,344	0.08%	大買/大賣/
2024/04/01	63.2	151.81	149	151.83	150.50	-85.8	76,692	-0.11%	大賣/
2024/03/29	70.5	153.11	62.2	153.26	150.00	8.3	75,560	0.01%
2024/03/28	66.5	152.89	47.9	154.12	155.50	18.6	73,210	0.03%
2024/03/27	126.2	148.37	54.5	145.58	148.50	71.7	70,339	0.10%	大買/
2024/03/26	72.7	143.42	327.2	144.05	142.00	-254.5	68,483	-0.37%	大賣/鉅額交易
2024/03/25	272.5	145.46	349.7	146.42	145.50	-77.1	66,381	-0.12%	大買/大賣/
2024/03/22	299.3	145.89	452.8	145.40	145.50	-153.6	64,505	-0.24%	大買/大賣/鉅額交易
2024/03/21	289.5	142.31	481.4	142.28	142.50	-191.9	61,032	-0.31%	大買/大賣/鉅額交易
2024/03/20	338.2	139.28	480.7	139.04	138.00	-142.5	58,649	-0.24%	大買/大賣/鉅額交易
2024/03/19	84.8	133.73	67.3	134.63	136.00	17.5	55,781	0.03%
2024/03/18	575.3	133.64	165.1	132.90	136.00	410.2	53,182	0.77%	大買/大賣/鉅額交易
2024/03/15	80.7	129.83	220.4	130.03	132.00	-139.7	49,532	-0.28%	大賣/鉅額交易
2024/03/14	188.4	120.42	150.7	120.76	121.00	37.7	43,236	0.09%	大買/大賣/
2024/03/13	621.9	120.50	586.2	121.14	120.50	35.7	40,314	0.09%	大買/大賣/
2024/03/12	308.4	115.27	152.4	115.17	119.00	156	34,910	0.45%	大買/大賣/鉅額交易
2024/03/11	133	109.92	47.8	109.34	109.50	85.2	29,389	0.29%	大買/
2024/03/08	14	106.79	15	105.33	105.00	-1	27,431	0.00%
2024/03/07	35.5	107.88	30	107.58	107.50	5.5	26,533	0.02%
2024/03/06	8	106.31	22.4	106.20	106.50	-14.4	26,183	-0.05%
2024/03/05	44.9	107.46	14	107.21	106.50	31	26,190	0.12%
2024/03/04	26	105.77	26.6	106.08	106.50	-0.6	25,463	0.00%
2024/03/01	6.1	102.01	0	0.00	102.00	6.1	24,125	0.03%
2024/02/29	118	103.09	117	103.00	103.00	1	24,041	0.00%	大買/大賣/
2024/02/27	24	104.00	32	103.58	103.50	-8	23,750	-0.03%
2024/02/26	0	0.00	5.1	103.50	103.50	-5.1	23,649	-0.02%
2024/02/23	0	0.00	0.1	103.00	103.00	-0.1	23,790	0.00%
2024/02/22	1	103.01	13.1	103.08	103.50	-12.1	24,119	-0.05%
2024/02/21	4	103.50	0	0.00	103.00	4	24,289	0.02%
2024/02/20	0	0.00	3	103.83	103.50	-3	24,762	-0.01%
2024/02/19	1	101.52	8.8	102.06	103.00	-7.8	24,617	-0.03%
2024/02/16	2	101.25	1.3	101.40	101.50	0.8	25,053	0.00%
2024/02/15	6	101.92	1	101.00	101.00	5	25,287	0.02%
2024/02/05	1	101.50	1	102.00	101.50	0	25,125	0.00%
2024/02/02	17	101.68	1	102.00	102.00	16	25,105	0.06%
2024/02/01	0	102.00	3	102.17	103.00	-3	25,344	-0.01%
2024/01/31	0.9	102.00	4	101.88	102.50	-3.1	25,428	-0.01%
2024/01/30	0	0.00	4	102.50	102.00	-4	25,581	-0.02%
2024/01/29	2	102.50	1.3	102.88	102.50	0.7	25,927	0.00%
2024/01/26	6	102.67	9.6	102.58	102.50	-3.6	26,364	-0.01%
2024/01/25	3	101.33	22	101.84	102.00	-19	26,353	-0.07%
2024/01/24	0	100.50	2	100.99	100.50	-2	26,387	-0.01%
2024/01/23	0.5	101.00	0	101.00	101.00	0.5	27,103	0.00%
2024/01/22	8	100.06	4	100.00	99.90	4	29,035	0.01%
2024/01/19	0	0.00	6.2	100.50	100.50	-6.2	29,204	-0.02%
2024/01/18	3.2	99.21	39.2	99.13	99.90	-36	29,563	-0.12%
2024/01/17	20.8	99.22	9.2	99.05	98.60	11.6	29,936	0.04%
2024/01/16	4.2	99.88	4	100.00	100.00	0.2	30,976	0.00%
2024/01/15	6.1	100.58	2	100.00	100.00	4.1	31,922	0.01%
2024/01/12	1	100.50	0	0.00	100.50	1	32,081	0.00%
2024/01/11	3.1	100.01	2	100.50	100.50	1.1	32,209	0.00%
2024/01/10	10.2	100.55	3	100.17	100.00	7.2	32,083	0.02%
2024/01/09	7.2	101.22	1	101.50	101.00	6.2	31,963	0.02%
2024/01/08	28.1	101.73	30	103.15	101.50	-1.9	31,828	-0.01%
2024/01/05	30	104.50	4.5	104.28	104.00	25.5	31,693	0.08%
2024/01/04	1.1	104.48	1	104.50	104.00	0.1	31,937	0.00%
2024/01/03	1	104.50	2	104.50	104.50	-1	32,154	0.00%
2024/01/02	0	0.00	7.1	104.51	105.00	-7.1	32,305	-0.02%
2023/12/29	3	104.17	6.6	104.65	104.50	-3.6	32,250	-0.01%
2023/12/28	5	103.60	13	103.62	104.00	-8	32,274	-0.02%
2023/12/27	1	103.50	4	103.50	103.50	-3	32,180	-0.01%
2023/12/26	0	103.50	8	103.50	104.00	-8	32,097	-0.02%
2023/12/25	1	103.50	2	103.50	103.50	-1	32,284	0.00%
2023/12/22	1	103.49	2	103.50	103.50	-1	32,363	0.00%
2023/12/21	3.2	103.34	4	103.00	103.50	-0.8	32,468	0.00%
2023/12/20	1	104.00	8	103.56	104.50	-7	32,160	-0.02%
2023/12/19	1	102.00	2.5	102.30	102.50	-1.5	31,507	0.00%
2023/12/18	3	101.50	1	101.50	102.00	2	31,329	0.01%
2023/12/15	0	101.50	1	101.50	101.50	-1	31,177	0.00%
2023/12/14	1	101.50	7.2	101.57	102.00	-6.2	30,726	-0.02%
2023/12/13	3	101.00	3	101.00	101.00	0	30,500	0.00%
2023/12/12	1	101.00	3	101.00	101.00	-2	30,839	-0.01%
2023/12/11	4	100.88	2	100.50	101.00	2	30,769	0.01%
2023/12/08	1.5	101.16	10	101.50	101.50	-8.5	30,658	-0.03%
2023/12/07	15	100.73	10.1	101.00	101.00	4.9	30,887	0.02%
2023/12/06	13	101.00	11.2	101.49	101.00	1.9	30,950	0.01%
2023/12/05	29	100.78	24	101.00	101.00	5	30,895	0.02%
2023/12/04	0	101.00	0	0.00	101.00	0	30,773	0.00%
2023/12/01	15.1	100.57	4	100.75	100.50	11.1	30,811	0.04%
2023/11/30	3	101.67	2	101.50	101.50	1	30,592	0.00%
2023/11/29	3.1	102.49	0	0.00	102.00	3.1	30,267	0.01%
2023/11/28	0	102.50	290	102.50	102.50	-290	29,970	-0.97%	大賣/鉅額交易
2023/11/27	14.5	102.28	1	101.50	101.50	13.5	30,482	0.04%
2023/11/24	2	102.25	2	101.75	101.50	0	30,442	0.00%
2023/11/22	2	103.00	6	103.25	102.00	-4	31,063	-0.01%
2023/11/21	0	0.00	20	102.40	102.50	-20	30,942	-0.06%
2023/11/20	4.1	101.26	1	101.50	101.00	3.1	31,170	0.01%
2023/11/17	1	103.00	494	102.86	102.50	-493	30,949	-1.59%	大賣/鉅額交易
2023/11/16	0	100.50	10.7	101.00	101.00	-10.7	30,387	-0.04%
2023/11/15	4.3	100.35	156.3	100.47	100.50	-152	30,054	-0.51%	大賣/鉅額交易
2023/11/14	14.5	100.46	302.3	100.17	100.00	-287.8	29,488	-0.98%	大賣/鉅額交易
2023/11/13	1.1	97.90	2	98.15	97.70	-0.9	29,120	0.00%
2023/11/10	2.2	97.12	1	97.50	97.20	1.2	29,544	0.00%
2023/11/09	17.4	97.91	22.7	97.99	97.90	-5.3	30,337	-0.02%
2023/11/08	10	97.00	4	97.05	97.00	6	30,321	0.02%
2023/11/07	17.5	95.81	2	95.80	96.10	15.5	30,373	0.05%
2023/11/06	5.7	96.85	5	97.10	96.40	0.7	30,281	0.00%
2023/11/03	23.3	95.66	0	0.00	95.80	23.3	29,982	0.08%
2023/11/02	17.4	96.82	18.2	97.15	97.00	-0.8	29,758	0.00%
2023/11/01	9.3	95.97	8	96.10	95.60	1.3	30,097	0.00%
2023/10/31	9.7	96.15	11	96.03	96.50	-1.3	30,309	0.00%
2023/10/30	67.3	95.02	28	95.25	94.50	39.3	29,933	0.13%
2023/10/27	3.3	98.37	20	98.20	98.20	-16.7	28,083	-0.06%
2023/10/26	19.4	98.47	0	0.00	98.50	19.4	28,036	0.07%
2023/10/25	7.4	98.72	8.5	98.94	99.00	-1.1	27,773	0.00%
2023/10/24	52.6	98.46	15	97.90	98.30	37.6	27,620	0.14%
2023/10/23	13.2	100.78	2	100.75	100.50	11.2	26,288	0.04%
2023/10/20	2	103.50	6.6	103.65	103.50	-4.6	25,919	-0.02%
2023/10/19	13	103.38	391	104.67	103.50	-378	25,714	-1.47%	大賣/鉅額交易
2023/10/18	21	105.52	2	105.50	105.50	19	25,514	0.07%
2023/10/17	0	107.00	0	0.00	106.50	0	25,614	0.00%
2023/10/16	1.5	107.00	41.1	107.00	107.00	-39.6	26,265	-0.15%
2023/10/13	9.5	106.63	5	107.30	107.50	4.5	26,851	0.02%
2023/10/12	0	0.00	84	107.00	107.00	-84	27,096	-0.31%
2023/10/11	0	106.00	0.1	106.00	106.00	0	27,348	0.00%
2023/10/06	36.1	105.30	35	105.19	105.50	1.1	27,369	0.00%
2023/10/05	13.2	103.42	10	103.45	103.50	3.2	27,528	0.01%
2023/10/04	40.1	103.05	195	103.05	103.00	-154.9	27,645	-0.56%	大賣/鉅額交易
2023/10/03	14.2	104.00	11	104.50	104.00	3.2	27,599	0.01%
2023/10/02	3	104.50	6	105.00	104.50	-3	27,816	-0.01%
2023/09/28	0.3	103.65	50	103.50	104.00	-49.7	28,735	-0.17%
2023/09/27	7.5	104.01	20	104.00	104.00	-12.5	29,226	-0.04%
2023/09/26	19.3	104.45	0	0.00	104.00	19.3	30,286	0.06%
2023/09/25	11.1	105.05	11	105.45	105.50	0.1	31,242	0.00%
2023/09/22	0	0.00	3	105.00	105.00	-3	31,773	-0.01%
2023/09/21	3	105.33	3	105.00	105.00	0	32,181	0.00%
2023/09/20	1	106.50	5	106.00	106.00	-4	32,555	-0.01%
2023/09/19	1	106.51	3	106.83	106.50	-2	33,360	-0.01%
2023/09/18	0.1	106.00	5	106.00	106.50	-4.9	34,796	-0.01%
2023/09/15	1	106.50	4.2	106.38	106.00	-3.2	35,058	-0.01%
2023/09/14	16.1	106.50	9.4	106.45	106.50	6.8	34,962	0.02%
2023/09/13	0.2	106.24	6	107.00	106.00	-5.8	35,116	-0.02%
2023/09/12	1	106.01	7.4	106.57	107.50	-6.4	35,594	-0.02%
2023/09/11	26.1	105.86	1	105.50	105.00	25.1	35,679	0.07%
2023/09/08	76	105.50	1	105.50	106.00	75	35,975	0.21%
2023/09/07	21.1	105.98	0	0.00	105.50	21.1	36,936	0.06%
2023/09/06	37.1	106.00	43	106.38	106.00	-5.9	38,325	-0.02%
2023/09/05	10.1	106.50	10	107.00	107.00	0.1	38,319	0.00%
2023/09/04	10.4	106.49	0	0.00	106.50	10.4	38,384	0.03%
2023/09/01	1.1	106.98	1	107.00	107.50	0.1	38,403	0.00%
2023/08/31	108.2	106.47	2	106.25	106.50	106.2	38,772	0.27%	大買/鉅額交易
2023/08/30	1.1	106.48	0	0.00	106.00	1.1	38,234	0.00%
2023/08/29	384.4	106.40	6.1	107.06	106.00	378.3	38,783	0.98%	大買/鉅額交易
2023/08/28	609.1	108.50	0.5	108.00	108.00	608.6	38,485	1.58%	大買/鉅額交易
2023/08/25	459	108.39	4	108.25	108.00	455	39,185	1.16%	大買/鉅額交易
2023/08/24	216	109.48	6	109.17	109.50	210	40,302	0.52%	大買/鉅額交易
2023/08/23	0.1	106.60	202	107.00	106.50	-201.9	40,756	-0.50%	大賣/鉅額交易
2023/08/22	202	106.01	11	106.50	106.50	191	41,061	0.47%	大買/鉅額交易
2023/08/21	1	107.00	1	106.00	106.00	0	41,271	0.00%
2023/08/18	4.3	106.37	5	106.00	106.00	-0.7	41,354	0.00%
2023/08/17	1.1	106.50	0.1	106.00	106.50	1	41,432	0.00%
2023/08/16	9.4	105.57	30.8	106.16	105.50	-21.5	41,323	-0.05%
2023/08/15	32.5	108.14	2,196	108.24	107.00	-2,163.5	41,146	-5.26%	大賣/鉅額交易
2023/08/14	24.6	109.67	761	109.50	110.00	-736.5	40,542	-1.82%	大賣/鉅額交易
2023/08/11	6.2	108.68	0	0.00	108.50	6.2	40,690	0.02%
2023/08/10	0.5	110.00	1	110.00	110.00	-0.5	41,012	0.00%
2023/08/09	0.1	110.50	160	111.00	110.50	-159.9	41,109	-0.39%	大賣/鉅額交易
2023/08/08	1.1	110.50	13.3	110.88	110.50	-12.2	41,947	-0.03%
2023/08/07	721.3	111.96	200.5	112.00	109.50	520.8	41,823	1.25%	大買/大賣/鉅額交易
2023/08/04	0.2	110.92	14	110.04	111.00	-13.8	41,358	-0.03%
2023/08/02	9.2	108.40	2	109.00	108.00	7.2	41,384	0.02%
2023/08/01	620.1	109.98	7.7	110.17	110.50	612.4	40,993	1.49%	大買/鉅額交易
2023/07/31	302.4	108.83	0	0.00	108.50	302.4	40,803	0.74%	大買/鉅額交易
2023/07/28	434.1	109.50	99	110.48	109.50	335.1	40,510	0.83%	大買/鉅額交易
2023/07/27	91.3	110.51	1,120	111.99	110.50	-1,028.7	40,589	-2.53%	大賣/鉅額交易
2023/07/26	0	111.17	798	111.80	111.50	-798	40,899	-1.95%	大賣/鉅額交易
2023/07/25	2	110.75	26.4	111.13	112.00	-24.4	40,721	-0.06%
2023/07/24	5	108.00	0	0.00	108.00	5	39,989	0.01%
2023/07/21	92	107.50	92	107.00	107.50	0	40,226	0.00%
2023/07/20	10.1	108.20	3	108.00	108.00	7.1	40,260	0.02%
2023/07/19	6.2	108.98	2.4	112.48	108.50	3.8	40,018	0.01%
2023/07/18	6.4	112.68	16.5	112.09	112.00	-10.1	39,654	-0.03%
2023/07/17	805.1	110.00	3	110.33	110.50	802.1	39,110	2.05%	大買/鉅額交易
2023/07/14	1	108.00	16	108.06	109.50	-15	38,735	-0.04%
2023/07/13	0	108.50	8	108.38	107.00	-8	38,284	-0.02%
2023/07/12	951	105.90	9.6	106.50	107.50	941.4	38,042	2.47%	大買/鉅額交易
2023/07/11	312.1	105.15	22	105.00	105.00	290.1	37,842	0.77%	大買/鉅額交易
2023/07/10	311.1	105.81	8	105.00	104.50	303.1	37,828	0.80%	大買/鉅額交易
2023/07/07	1.2	105.01	0.8	106.00	105.50	0.4	37,756	0.00%
2023/07/06	211.4	106.14	48.1	106.17	105.50	163.3	37,732	0.43%	大買/鉅額交易
2023/07/05	35.1	108.15	4	108.75	108.50	31.1	36,789	0.08%
2023/07/04	109.1	110.89	527	111.88	110.00	-417.9	36,139	-1.16%	大買/大賣/鉅額交易
2023/07/03	498.1	114.50	63.3	114.81	115.00	434.8	35,462	1.23%	大買/鉅額交易
2023/06/30	582	112.50	24.2	112.27	113.00	557.8	34,309	1.63%	大買/鉅額交易
2023/06/29	19.3	113.90	0	0.00	113.00	19.3	33,829	0.06%
2023/06/28	209.1	115.07	194	115.22	115.00	15.1	33,522	0.05%	大買/大賣/
2023/06/27	169.6	115.07	150	115.14	114.00	19.6	33,179	0.06%	大買/大賣/
2023/06/26	142.3	115.37	432.4	115.49	115.50	-290.1	32,601	-0.89%	大買/大賣/鉅額交易
2023/06/21	3.3	112.50	21.1	112.52	113.00	-17.8	32,082	-0.06%
2023/06/20	38.2	112.43	23.1	112.63	112.50	15.1	32,028	0.05%
2023/06/19	5.1	112.50	27	111.87	112.50	-21.9	31,892	-0.07%
2023/06/16	1	111.50	8	112.13	111.00	-7	31,825	-0.02%
2023/06/15	196	111.99	16.1	111.53	111.50	180	31,398	0.57%	大買/鉅額交易
2023/06/14	0	112.00	25.9	112.25	112.50	-25.9	31,855	-0.08%
2023/06/13	120.5	112.89	716.3	112.50	112.50	-595.8	31,723	-1.88%	大買/大賣/鉅額交易
2023/06/12	713.4	111.10	32.4	110.62	110.50	681	30,901	2.20%	大買/鉅額交易
2023/06/09	0.1	107.50	4.4	107.85	108.00	-4.3	29,760	-0.01%
2023/06/08	2	107.50	1	107.00	107.00	1	29,876	0.00%
2023/06/07	0	107.50	0.1	107.50	108.00	-0.1	30,051	0.00%
2023/06/06	2	106.25	1	106.50	107.00	1	30,703	0.00%
2023/06/05	0	0.00	1	107.50	107.50	-1	30,622	0.00%
2023/06/02	3.4	107.85	11.5	107.94	108.00	-8.1	31,419	-0.03%
2023/06/01	1	106.51	3.1	107.52	108.00	-2.1	31,156	-0.01%
2023/05/31	8.4	106.79	4	106.50	106.50	4.4	30,871	0.01%
2023/05/30	4.5	106.91	16.9	107.11	107.00	-12.4	30,356	-0.04%
2023/05/29	1.1	104.45	129	105.01	105.50	-128	29,635	-0.43%	大賣/鉅額交易
2023/05/26	2.1	102.27	5	102.50	102.50	-2.9	29,233	-0.01%
2023/05/25	5	102.50	10	103.00	102.50	-5	28,999	-0.02%
2023/05/24	1.1	102.52	6	102.50	103.00	-5	28,936	-0.02%
2023/05/23	1.2	102.58	0	0.00	102.50	1.2	28,904	0.00%
2023/05/22	1.2	102.94	3.5	102.58	103.00	-2.3	28,907	-0.01%
2023/05/19	6.2	102.50	3	102.50	103.00	3.2	29,083	0.01%
2023/05/18	1.1	103.00	0	0.00	103.00	1.1	29,193	0.00%
2023/05/17	0.7	102.57	0	0.00	102.50	0.7	29,333	0.00%
2023/05/16	0.2	102.50	0	0.00	102.00	0.2	28,993	0.00%
2023/05/15	7.2	102.01	0	0.00	102.00	7.2	28,601	0.03%
2023/05/12	1	105.50	3	105.50	102.50	-2	28,557	-0.01%
2023/05/11	1	105.50	3	105.50	105.00	-2	27,867	-0.01%
2023/05/10	1.5	106.05	2.2	106.41	106.50	-0.7	27,910	0.00%
2023/05/09	15	106.00	24	105.96	106.50	-9	28,140	-0.03%
2023/05/08	10.2	105.25	1	105.00	105.00	9.2	28,301	0.03%
2023/05/05	4	105.00	0	0.00	105.00	4	28,849	0.01%
2023/05/04	1	105.00	0	0.00	105.00	1	29,465	0.00%
2023/05/03	19.4	105.78	1.1	105.50	105.50	18.2	29,917	0.06%
2023/05/02	17	105.94	50.3	105.49	106.00	-33.3	30,781	-0.11%
2023/04/28	20	104.25	20	104.00	104.50	0	31,312	0.00%
2023/04/27	16	103.38	15	103.50	103.50	1	31,454	0.00%
2023/04/26	89.1	103.65	87	103.86	103.50	2.1	31,624	0.01%
2023/04/25	23	103.02	36	103.28	103.00	-13	31,354	-0.04%
2023/04/24	0	103.50	0	0.00	103.50	0	31,215	0.00%
2023/04/21	53	104.27	55	104.45	104.00	-2	31,240	-0.01%
2023/04/20	48	104.20	51.9	104.26	104.50	-3.9	31,018	-0.01%
2023/04/19	25	103.50	28	104.02	104.00	-3	31,244	-0.01%
2023/04/18	21.2	104.00	31	104.32	104.50	-9.8	31,266	-0.03%
2023/04/17	1	104.00	12	104.00	104.00	-11	31,594	-0.03%
2023/04/14	0	0.00	23	103.57	104.50	-23	32,030	-0.07%
2023/04/13	15.6	102.97	13	103.00	103.00	2.6	32,380	0.01%
2023/04/12	23.2	102.98	20	102.53	102.50	3.2	32,302	0.01%
2023/04/11	43.1	103.36	45	103.48	103.50	-1.9	32,585	-0.01%
2023/04/10	31	103.00	31	103.50	103.00	0	32,478	0.00%
2023/04/07	10	103.50	10	104.00	103.00	0	32,418	0.00%
2023/04/06	1	103.50	2.8	104.00	103.50	-1.8	32,371	-0.01%
2023/03/31	2	104.50	8	104.50	104.00	-6	31,976	-0.02%
2023/03/30	0	0.00	1.2	104.00	104.50	-1.2	32,025	0.00%
2023/03/29	2.1	103.50	0	0.00	103.50	2.1	32,165	0.01%
2023/03/28	6	103.33	2.3	103.06	103.00	3.7	32,556	0.01%
2023/03/27	14.1	104.43	1	103.50	103.50	13.1	32,645	0.04%
2023/03/24	270.8	104.86	223.2	104.91	105.50	47.6	33,306	0.14%	大買/大賣/
2023/03/23	76	103.82	76	103.63	103.50	0	32,568	0.00%
2023/03/22	37	103.50	32	103.97	103.50	5	32,454	0.02%
2023/03/21	82	103.49	89	103.80	103.50	-7	32,672	-0.02%
2023/03/20	46	102.98	43	102.85	102.50	3	32,644	0.01%
2023/03/17	60.1	103.71	57.2	103.40	103.50	2.9	32,828	0.01%
2023/03/16	45.1	102.33	39.1	102.59	102.00	6	32,303	0.02%
2023/03/15	14	102.50	12	102.96	102.50	2	32,585	0.01%
2023/03/14	46.1	101.75	46	102.25	102.00	0.1	33,160	0.00%
2023/03/13	31	102.71	43	103.00	103.00	-12	33,434	-0.04%
2023/03/10	22.1	101.79	7	102.00	102.00	15.1	34,333	0.04%
2023/03/09	20.1	102.63	0	0.00	102.50	20.1	34,973	0.06%
2023/03/08	5	104.50	23	104.63	104.00	-18	35,167	-0.05%
2023/03/07	1.2	104.92	20	104.78	105.00	-18.8	35,211	-0.05%
2023/03/06	18.5	103.76	19	103.37	103.50	-0.5	34,782	0.00%
2023/03/03	30.1	103.08	30	103.22	102.50	0.1	34,733	0.00%
2023/03/02	35.2	102.43	32	102.34	102.50	3.2	34,949	0.01%
2023/03/01	36	101.51	32	101.84	102.00	4	35,010	0.01%
2023/02/24	29.7	102.06	25	102.40	101.00	4.7	34,736	0.01%
2023/02/23	1	102.51	4	102.88	103.00	-3	34,341	-0.01%
2023/02/22	5	101.60	46	102.00	102.00	-41	34,713	-0.12%
2023/02/21	0	0.00	4	102.50	102.50	-4	34,783	-0.01%
2023/02/20	42.5	102.79	4.1	103.26	103.00	38.4	35,331	0.11%
2023/02/17	48.1	103.33	33	103.02	103.50	15.1	35,745	0.04%
2023/02/16	40	103.41	6	103.25	103.50	34	36,384	0.09%
2023/02/15	17.2	102.00	9.8	102.09	102.50	7.4	37,202	0.02%
2023/02/14	5	102.00	9	101.94	102.00	-4	37,250	-0.01%
2023/02/13	23	101.50	22	101.00	101.00	1	37,616	0.00%
2023/02/10	27	101.50	36	101.19	101.50	-9	37,809	-0.02%
2023/02/09	67	100.92	63	100.88	101.00	4	38,059	0.01%
2023/02/08	43	100.60	41	100.89	100.50	2	38,379	0.01%
2023/02/07	46.2	100.53	41	100.63	100.50	5.2	38,627	0.01%
2023/02/06	1	101.50	5	101.60	101.50	-4	38,581	-0.01%
2023/02/03	31.4	99.94	25.5	99.62	99.60	5.9	38,523	0.02%
2023/02/02	33	100.32	23	100.48	100.00	10	38,531	0.03%
2023/02/01	44.5	100.01	42	100.12	100.00	2.5	38,077	0.01%
2023/01/31	32.3	100.00	51	100.23	99.70	-18.7	37,933	-0.05%
2023/01/30	38.6	98.23	2.3	99.09	98.10	36.4	37,093	0.10%
2023/01/17	11.4	98.19	20	98.10	98.10	-8.6	36,341	-0.02%
2023/01/16	10.3	98.32	0	0.00	98.10	10.3	36,361	0.03%
2023/01/13	0.5	98.92	0	0.00	98.60	0.5	36,315	0.00%
2023/01/12	8.3	98.96	0	0.00	98.60	8.3	36,978	0.02%
2023/01/11	8	99.38	1	99.40	99.10	7	37,569	0.02%
2023/01/10	0.1	99.49	10	99.70	99.40	-9.9	37,879	-0.03%
2023/01/09	2.2	98.96	6.2	99.47	99.10	-3.9	38,027	-0.01%
2023/01/06	12.1	98.52	1	98.40	98.40	11.1	37,890	0.03%
2023/01/05	20.1	98.11	0	0.00	98.00	20.1	38,045	0.05%
2023/01/04	21.6	98.19	0	0.00	98.10	21.6	38,079	0.06%
2023/01/03	40.3	98.33	28	99.06	99.10	12.3	38,013	0.03%
2022/12/30	17	99.98	13	99.92	99.90	4	37,602	0.01%
2022/12/29	34.9	99.91	24	99.69	99.70	10.9	37,753	0.03%
2022/12/28	17.1	100.03	11	100.50	100.50	6.1	38,005	0.02%
2022/12/27	11	100.50	13	100.50	100.50	-2	37,915	-0.01%
2022/12/26	0	0.00	1	101.00	101.00	-1	38,115	0.00%
2022/12/23	11	100.50	16	100.84	101.00	-5	38,434	-0.01%
2022/12/22	23	100.52	22	101.00	101.00	1	38,849	0.00%
2022/12/21	23	100.50	24	100.00	100.00	-1	39,308	0.00%
2022/12/20	21.1	100.88	56.5	100.77	100.00	-35.4	39,198	-0.09%
2022/12/19	14	100.61	12	101.46	101.50	2	39,135	0.01%
2022/12/16	39.6	100.57	22	101.00	100.50	17.6	38,899	0.05%
2022/12/15	16.2	101.51	11	102.00	101.50	5.2	38,102	0.01%
2022/12/14	11	102.50	22	102.00	102.50	-11	38,124	-0.03%
2022/12/13	20.1	101.38	21.1	101.76	101.00	-1	38,141	0.00%
2022/12/12	13	101.96	12	102.00	102.00	1	37,850	0.00%
2022/12/09	39	102.35	7	102.43	102.00	32	38,145	0.08%
2022/12/08	12	101.63	10	102.15	101.50	2	37,890	0.01%
2022/12/07	23.3	102.60	11	102.73	102.00	12.3	37,817	0.03%
2022/12/06	25.6	103.24	4.5	104.22	103.00	21.1	37,621	0.06%
2022/12/05	99	106.51	6	106.58	105.50	93	37,014	0.25%
2022/12/02	19	105.47	27.1	105.19	105.50	-8.1	36,500	-0.02%
2022/12/01	136	102.50	144	102.47	103.00	-8	35,734	-0.02%	大買/大賣/
2022/11/30	106.3	100.92	85	101.22	100.50	21.3	34,905	0.06%	大買/
2022/11/29	33.1	99.93	32	100.31	100.00	1.1	34,038	0.00%
2022/11/28	7.3	99.95	1	100.00	100.00	6.3	33,757	0.02%
2022/11/25	24.3	100.81	4	101.00	100.50	20.3	33,605	0.06%
2022/11/24	17	100.44	21	100.76	101.00	-4	33,507	-0.01%
2022/11/23	2	100.75	2	100.50	100.50	0	33,169	0.00%
2022/11/22	11	100.00	11	100.50	100.50	0	33,091	0.00%
2022/11/21	82	100.23	82.1	100.45	100.00	-0.1	32,902	0.00%
2022/11/18	90.1	101.59	84	101.58	100.50	6.1	32,636	0.02%
2022/11/17	74	101.28	68	101.58	101.50	6	32,326	0.02%
2022/11/16	127	101.78	333	101.69	101.50	-206	32,188	-0.64%	大買/大賣/鉅額交易
2022/11/15	310	101.53	214.2	101.91	101.50	95.8	31,685	0.30%	大買/大賣/
2022/11/14	211.1	100.74	118	100.94	101.50	93.1	31,198	0.30%	大買/大賣/
2022/11/11	109.5	100.87	96	100.78	100.00	13.5	30,512	0.04%	大買/
2022/11/10	22.2	100.53	9	101.00	100.50	13.2	29,543	0.04%
2022/11/09	101	101.73	84	101.99	102.50	17	29,373	0.06%	大買/
2022/11/08	49.5	100.01	40	100.45	100.00	9.5	29,190	0.03%
2022/11/07	19.1	100.00	6	100.00	100.00	13.1	29,498	0.04%
2022/11/04	15.3	99.98	11	100.45	100.50	4.3	29,858	0.01%
2022/11/03	23.2	101.00	25	101.32	101.00	-1.9	29,990	-0.01%
2022/11/02	52	101.49	52	101.81	102.00	0	29,765	0.00%
2022/11/01	96.1	101.29	99	101.48	101.50	-2.9	29,668	-0.01%
2022/10/31	8.3	102.20	1	102.00	102.50	7.3	29,304	0.02%
2022/10/28	0	103.50	0	0.00	104.00	0	29,222	0.00%
2022/10/27	0	0.00	1	104.00	104.00	-1	29,368	0.00%
2022/10/26	2	103.50	0	0.00	104.00	2	29,519	0.01%
2022/10/25	4	102.38	2	103.00	103.50	2	29,293	0.01%
2022/10/24	14	103.82	14	103.04	103.00	0	29,045	0.00%
2022/10/21	28.2	103.30	23	102.78	103.50	5.2	28,923	0.02%
2022/10/20	17.1	102.12	22	102.07	102.50	-5	29,034	-0.02%
2022/10/19	15	103.43	17	103.91	103.00	-2	28,453	-0.01%
2022/10/18	19	103.71	11	103.50	103.50	8	28,204	0.03%
2022/10/17	11.1	105.00	12	104.50	105.00	-1	28,041	0.00%
2022/10/14	13	104.58	22	105.00	105.00	-9	27,956	-0.03%
2022/10/13	12.1	103.04	14	103.46	103.50	-2	28,122	-0.01%
2022/10/12	16	103.09	11	103.50	103.00	5	27,974	0.02%
2022/10/11	19	104.39	13	104.92	104.00	6	27,628	0.02%
2022/10/07	4	107.13	1	107.00	107.50	3	27,413	0.01%
2022/10/06	1	107.00	0	0.00	107.50	1	27,815	0.00%
2022/10/05	7	106.57	7.2	106.72	107.00	-0.2	27,893	0.00%
2022/10/04	0.2	102.49	5.4	102.63	102.50	-5.2	27,455	-0.02%
2022/10/03	0.1	101.08	2	101.00	101.00	-1.9	27,474	-0.01%
2022/09/30	0.3	101.00	2.5	101.40	102.00	-2.2	27,695	-0.01%
2022/09/29	5	101.30	3	101.83	101.50	2	27,913	0.01%
2022/09/28	6.6	101.45	8	102.38	100.50	-1.4	28,002	0.00%
2022/09/27	3	104.00	3	103.83	103.50	0	27,942	0.00%
2022/09/26	6.1	104.17	4	104.88	104.00	2.1	28,760	0.01%
2022/09/23	0.1	106.92	5	106.90	106.50	-4.9	29,122	-0.02%
2022/09/22	16.1	107.00	15	107.33	107.00	1.1	29,606	0.00%
2022/09/21	45	107.22	48	107.63	107.00	-3	29,763	-0.01%
2022/09/20	29	107.59	29	107.53	108.50	0	29,793	0.00%
2022/09/19	73.1	106.69	73	107.00	107.00	0.1	29,797	0.00%
2022/09/16	24	107.00	21	107.48	107.50	3	30,004	0.01%
2022/09/15	47	108.00	46	108.30	108.00	1	30,148	0.00%
2022/09/14	31.6	107.68	20	108.00	107.50	11.6	30,383	0.04%
2022/09/13	10	109.00	17	109.09	110.00	-7	30,584	-0.02%
2022/09/12	30	108.00	32	108.02	108.50	-2	30,594	-0.01%
2022/09/08	15	106.50	16	106.97	107.00	-1	31,113	0.00%
2022/09/07	31.3	106.94	25	106.50	106.00	6.3	31,387	0.02%
2022/09/06	21.3	107.51	26.8	107.94	108.50	-5.5	31,270	-0.02%
2022/09/05	20	107.75	20	108.00	108.00	0	31,528	0.00%
2022/09/02	36	107.50	35	107.79	107.50	1	31,931	0.00%
2022/09/01	17.1	107.50	12	107.92	107.50	5.1	32,046	0.02%
2022/08/31	23	108.00	20	108.63	109.00	3	31,915	0.01%
2022/08/30	81.2	108.13	81	108.50	108.50	0.2	31,741	0.00%
2022/08/29	55	108.30	51	108.49	108.00	4	32,006	0.01%
2022/08/26	66	109.88	60	110.04	110.50	6	32,155	0.02%
2022/08/25	86.8	109.65	87	110.00	109.50	-0.2	32,478	0.00%
2022/08/24	58	109.50	61.5	109.48	109.50	-3.5	33,426	-0.01%
2022/08/23	60	110.00	59	110.35	110.00	1	34,509	0.00%
2022/08/22	65	110.45	61	110.50	111.00	4	34,940	0.01%
2022/08/19	43	111.12	33.4	111.50	111.00	9.6	35,525	0.03%
2022/08/18	91	111.26	93	111.51	112.00	-2	35,898	-0.01%
2022/08/17	141	111.65	139.1	111.87	112.50	2	36,728	0.01%	大買/大賣/
2022/08/16	65.1	110.82	68	111.06	111.00	-2.9	36,840	-0.01%
2022/08/15	75	111.80	73	112.01	112.00	2	36,930	0.01%
2022/08/12	85	113.05	108.5	112.99	112.50	-23.5	37,208	-0.06%	大賣/
2022/08/11	130.3	112.00	159.4	112.41	113.00	-29.1	37,022	-0.08%	大買/大賣/
2022/08/10	192	109.82	192.3	109.80	110.00	-0.3	36,918	0.00%	大買/大賣/
2022/08/09	43	107.80	48.6	108.30	109.00	-5.5	36,398	-0.02%
2022/08/08	92	107.54	91	107.99	108.00	1	36,343	0.00%
2022/08/05	75	108.32	75.1	108.80	108.00	-0.1	36,295	0.00%
2022/08/04	96	107.67	91	107.56	108.00	5	36,249	0.01%
2022/08/03	146	107.32	147.8	107.67	108.50	-1.8	35,932	-0.01%	大買/大賣/
2022/08/02	128.1	106.94	137	107.41	108.00	-8.9	35,709	-0.02%	大買/大賣/
2022/08/01	61	108.50	62.1	108.99	109.00	-1.1	35,441	0.00%
2022/07/29	44	108.56	43	109.00	109.00	1	35,652	0.00%
2022/07/28	25.1	108.36	18	108.50	108.50	7.1	35,867	0.02%
2022/07/27	67	108.64	70	109.01	108.00	-3	36,003	-0.01%
2022/07/26	37	107.50	38	107.97	108.00	-1	35,778	0.00%
2022/07/25	41	107.37	36.3	106.58	107.50	4.8	35,635	0.01%
2022/07/22	119	105.63	121	106.00	106.00	-2	35,447	-0.01%	大買/大賣/
2022/07/21	44	104.51	56.8	104.65	105.50	-12.8	35,462	-0.04%
2022/07/20	134	104.23	135	104.08	103.50	-1	35,419	0.00%	大買/大賣/
2022/07/19	71	104.23	71	104.37	104.00	0	35,511	0.00%
2022/07/18	83	104.50	80	104.94	105.00	3	35,446	0.01%
2022/07/15	81	105.07	76	105.50	105.00	5.1	35,469	0.01%
2022/07/14	120	104.59	127.4	104.09	105.00	-7.4	35,384	-0.02%	大買/大賣/
2022/07/13	92	102.87	96.1	103.16	102.50	-4.1	34,910	-0.01%
2022/07/12	47.1	100.29	50	100.45	100.50	-3	34,569	-0.01%
2022/07/11	93.1	100.79	91	101.17	101.00	2.1	34,330	0.01%
2022/07/08	149.3	102.54	149	102.79	102.00	0.3	34,172	0.00%	大買/大賣/
2022/07/07	192	101.95	197.1	102.30	103.50	-5.1	33,867	-0.01%	大買/大賣/
2022/07/06	123	100.79	121	101.20	100.50	2	33,478	0.01%	大買/大賣/
2022/07/05	14	102.61	9	102.39	102.50	5	33,199	0.02%
2022/07/04	28	100.50	5	100.50	100.00	23	32,860	0.07%
2022/07/01	14.8	106.60	32.7	106.36	106.00	-17.9	32,262	-0.06%
2022/06/30	27.1	109.06	21	109.50	109.00	6.1	31,744	0.02%
2022/06/29	4	111.13	3.5	111.63	111.00	0.5	31,393	0.00%
2022/06/28	111	111.36	109	111.43	112.00	2	31,168	0.01%	大買/大賣/
2022/06/27	125.1	111.22	128	111.61	111.00	-2.9	31,040	-0.01%	大買/大賣/
2022/06/24	170	109.43	177	109.48	110.00	-7	30,863	-0.02%	大買/大賣/
2022/06/23	264	108.52	277	108.51	108.00	-13	30,701	-0.04%	大買/大賣/
2022/06/22	103.1	110.11	93	110.37	109.50	10.1	30,281	0.03%	大買/
2022/06/21	90.1	110.87	115	111.33	112.00	-24.9	30,597	-0.08%	大賣/
2022/06/20	215	109.64	226	109.64	109.00	-11	30,276	-0.04%	大買/大賣/
2022/06/17	195.1	109.95	174	110.23	109.50	21.1	30,071	0.07%	大買/大賣/
2022/06/16	109	112.22	119	112.57	111.50	-10	29,597	-0.03%	大買/大賣/
2022/06/15	185	111.85	179	112.22	112.00	6	30,439	0.02%	大買/大賣/
2022/06/14	81	110.93	71.2	111.25	111.50	9.8	30,755	0.03%
2022/06/13	52.2	111.64	49	111.98	111.50	3.2	30,823	0.01%
2022/06/10	64	114.26	63.2	114.55	114.00	0.8	30,587	0.00%
2022/06/09	40.2	115.00	45	115.26	115.50	-4.8	30,617	-0.02%
2022/06/08	5	114.50	6	113.92	114.00	-1	30,518	0.00%
2022/06/07	3.3	113.74	10	113.55	113.50	-6.7	30,625	-0.02%
2022/06/06	17	115.47	5	115.60	115.50	12	30,483	0.04%
2022/06/02	19.3	115.23	4	115.25	114.00	15.3	30,890	0.05%
2022/06/01	59.2	114.72	64.2	114.60	114.50	-5	31,010	-0.02%
2022/05/31	112.2	111.03	119.9	111.34	113.00	-7.7	30,133	-0.03%	大買/大賣/
2022/05/30	61.1	109.67	63.3	110.01	110.50	-2.2	28,871	-0.01%
2022/05/27	143	110.19	152.3	110.33	110.00	-9.3	28,372	-0.03%	大買/大賣/
2022/05/26	85	109.32	73.1	109.61	109.00	11.9	27,992	0.04%
2022/05/25	105	109.08	107.8	109.22	109.50	-2.8	27,818	-0.01%	大買/大賣/
2022/05/24	102.1	108.33	102	108.66	108.00	0.1	27,347	0.00%	大買/大賣/
2022/05/23	81.3	108.10	86	108.31	108.00	-4.7	26,969	-0.02%
2022/05/20	103.3	108.00	116.4	108.12	107.00	-13.1	26,832	-0.05%	大買/大賣/
2022/05/19	32	106.94	39.1	106.10	107.50	-7.1	26,456	-0.03%
2022/05/18	113	106.33	118	106.68	107.00	-5	26,023	-0.02%	大買/大賣/
2022/05/17	16	104.53	20.1	105.00	105.00	-4.1	25,518	-0.02%
2022/05/16	0	0.00	1	104.50	104.50	-1	25,323	0.00%
2022/05/13	46	103.50	46	103.50	104.00	0	25,172	0.00%
2022/05/12	3.1	102.50	1	102.50	102.00	2.1	25,217	0.01%
2022/05/11	38	103.50	38	103.58	103.00	0	25,124	0.00%
2022/05/10	30	103.67	32	103.50	104.00	-2	25,133	-0.01%
2022/05/09	81	103.01	82	103.51	104.00	-1	25,217	0.00%
2022/05/06	80.1	103.15	95	103.41	104.00	-15	25,527	-0.06%
2022/05/05	232	104.72	246.1	105.20	104.50	-14.1	25,631	-0.06%	大買/大賣/
2022/05/04	177	104.00	165.2	104.00	104.00	11.8	25,602	0.05%	大買/大賣/
2022/05/03	107	102.20	119	102.35	102.50	-12	25,586	-0.05%	大買/大賣/
2022/04/29	110	101.50	101	102.00	102.00	9	25,993	0.03%	大買/大賣/
2022/04/28	169	100.40	177	100.84	101.50	-8	26,305	-0.03%	大買/大賣/
2022/04/27	91.3	100.00	74	100.41	100.00	17.3	26,323	0.07%
2022/04/26	115.1	100.99	115	101.37	101.00	0.1	26,227	0.00%	大買/大賣/
2022/04/25	206.7	100.84	201	101.01	100.50	5.7	26,131	0.02%	大買/大賣/
2022/04/22	161	102.74	185	103.02	103.50	-24	25,723	-0.09%	大買/大賣/
2022/04/21	238	103.09	213	103.50	103.00	25	26,086	0.10%	大買/大賣/
2022/04/20	97	102.02	113	102.58	103.00	-16	26,106	-0.06%	大賣/
2022/04/19	120.5	102.50	119	102.60	102.00	1.5	26,095	0.01%	大買/大賣/
2022/04/18	125.2	102.38	111	102.84	102.50	14.2	26,235	0.05%	大買/大賣/
2022/04/15	212.7	103.18	235	103.54	103.00	-22.3	26,622	-0.08%	大買/大賣/
2022/04/14	199	104.00	178	104.29	104.00	21	27,070	0.08%	大買/大賣/
2022/04/13	93	103.40	97.2	103.78	104.00	-4.2	27,740	-0.02%
2022/04/12	305	102.45	309	102.77	102.00	-4	29,846	-0.01%	大買/大賣/
2022/04/11	266.1	102.11	271	102.42	102.00	-4.9	29,853	-0.02%	大買/大賣/
2022/04/08	117.1	102.64	110	103.09	103.00	7.1	29,736	0.02%	大買/大賣/
2022/04/07	116	103.93	113	103.94	103.00	3	29,605	0.01%	大買/大賣/
2022/04/06	49	104.29	48.3	104.79	105.00	0.7	29,253	0.00%
2022/04/01	3	104.67	0	0.00	104.50	3	28,990	0.01%
2022/03/31	1	106.00	1.4	106.00	106.00	-0.4	28,748	0.00%
2022/03/30	8	105.00	9	105.61	105.50	-1	28,608	0.00%
2022/03/29	0	0.00	2	105.50	105.50	-2	28,506	-0.01%
2022/03/28	4	105.50	12.2	105.84	106.00	-8.2	28,443	-0.03%
2022/03/25	395	106.21	421	106.54	106.00	-26	28,332	-0.09%	大買/大賣/
2022/03/24	533.4	106.60	515	106.16	106.50	18.4	28,289	0.07%	大買/大賣/
2022/03/23	186.1	104.61	186.2	104.93	105.50	-0.1	27,980	0.00%	大買/大賣/
2022/03/22	113	103.91	121	104.36	104.00	-8	28,224	-0.03%	大買/大賣/
2022/03/21	349.5	105.05	323	105.31	104.50	26.5	28,256	0.09%	大買/大賣/
2022/03/18	500	104.03	508	104.39	106.00	-8	28,271	-0.03%	大買/大賣/
2022/03/17	438.1	103.65	446.1	103.87	104.00	-8.1	27,192	-0.03%	大買/大賣/
2022/03/16	456	101.11	449	101.35	101.50	7	26,806	0.03%	大買/大賣/
2022/03/15	158	101.40	157	101.75	101.00	1	26,458	0.00%	大買/大賣/
2022/03/14	166.1	102.98	163	103.11	102.50	3.1	26,525	0.01%	大買/大賣/
2022/03/11	228	103.30	227	103.61	103.50	1	26,516	0.00%	大買/大賣/
2022/03/10	190.1	103.07	180	103.46	103.00	10.1	26,500	0.04%	大買/大賣/
2022/03/09	135.3	101.61	144	101.98	101.50	-8.8	26,385	-0.03%	大買/大賣/
2022/03/08	393.3	101.40	375.1	101.59	101.50	18.2	26,349	0.07%	大買/大賣/
2022/03/07	225.6	102.97	220	103.00	102.50	5.6	25,720	0.02%	大買/大賣/
2022/03/04	87.1	104.25	88	104.50	105.00	-0.9	25,816	0.00%
2022/03/03	220	104.71	207	104.77	104.50	13	25,972	0.05%	大買/大賣/
2022/03/02	264	104.39	280	104.59	104.50	-16	26,143	-0.06%	大買/大賣/
2022/03/01	339.1	104.70	323.5	104.86	104.50	15.6	26,204	0.06%	大買/大賣/
2022/02/25	141	102.93	120	103.42	103.00	21	26,220	0.08%	大買/大賣/
2022/02/24	244.1	103.53	249	103.48	102.50	-5	26,098	-0.02%	大買/大賣/
2022/02/23	217	104.67	219	105.00	105.00	-2	25,606	-0.01%	大買/大賣/
2022/02/22	158.2	104.54	155	104.63	104.50	3.2	25,709	0.01%	大買/大賣/
2022/02/21	178	105.90	183	105.98	106.00	-5	25,784	-0.02%	大買/大賣/
2022/02/18	117.3	105.20	122	105.70	105.50	-4.7	25,924	-0.02%	大買/大賣/
2022/02/17	175.1	105.50	168	105.97	106.00	7.1	25,998	0.03%	大買/大賣/
2022/02/16	273	105.14	276.3	105.36	105.50	-3.3	26,003	-0.01%	大買/大賣/
2022/02/15	308.2	104.34	304	104.73	104.00	4.2	26,223	0.02%	大買/大賣/
2022/02/14	165	104.21	161	104.32	104.00	4	26,310	0.02%	大買/大賣/
2022/02/11	131.2	105.17	127	105.46	106.00	4.2	26,318	0.02%	大買/大賣/
2022/02/10	53.1	105.84	44.4	106.24	106.50	8.7	26,440	0.03%
2022/02/09	41	105.50	39.1	106.00	106.50	1.9	26,437	0.01%
2022/02/08	57.1	105.28	73.4	104.99	105.50	-16.3	26,352	-0.06%
2022/02/07	146.3	103.13	144	103.36	103.00	2.3	25,826	0.01%	大買/大賣/
2022/01/26	58.8	102.54	41	102.90	102.00	17.8	25,471	0.07%
2022/01/25	19.2	102.40	20	102.85	103.00	-0.8	25,257	0.00%
2022/01/24	62	103.10	60	103.26	103.00	2	25,076	0.01%
2022/01/21	86.5	102.31	105	102.61	102.00	-18.5	24,727	-0.07%	大賣/
2022/01/20	85.1	103.50	70	103.71	103.00	15.1	24,415	0.06%
2022/01/19	67	103.72	65	104.00	103.50	2	24,199	0.01%
2022/01/18	39.2	103.77	39	103.96	103.50	0.2	24,100	0.00%
2022/01/17	92	103.53	91	103.90	103.50	1	24,204	0.00%
2022/01/14	86.6	103.68	78	103.78	103.50	8.6	24,181	0.04%
2022/01/13	73	105.00	81	105.27	105.50	-8	24,050	-0.03%
2022/01/12	63.1	104.10	78	104.56	104.50	-14.9	24,214	-0.06%
2022/01/11	173	104.32	203	104.50	104.50	-30	24,338	-0.12%	大買/大賣/
2022/01/10	104	105.27	85	105.17	104.50	19	24,605	0.08%	大買/
2022/01/07	91.1	106.73	92.2	106.84	106.50	-1.1	24,846	0.00%
2022/01/06	210.5	107.01	196	107.17	107.00	14.5	24,497	0.06%	大買/大賣/
2022/01/05	222.5	108.87	228.2	107.97	109.00	-5.7	23,990	-0.02%	大買/大賣/
2022/01/04	83	103.51	71	103.68	103.50	12	22,264	0.05%
2022/01/03	78.5	104.30	75	104.26	103.00	3.5	22,420	0.02%
2021/12/30	60.1	104.19	63	104.37	104.00	-2.9	22,693	-0.01%
2021/12/29	59	104.50	48	105.00	105.00	11	23,058	0.05%
2021/12/28	76.2	104.61	79	105.00	105.50	-2.8	23,528	-0.01%
2021/12/27	39	104.23	39	104.50	104.50	0	23,690	0.00%
2021/12/24	35.7	104.09	39	104.50	104.00	-3.3	24,112	-0.01%
2021/12/23	2.1	104.00	4.3	104.12	104.00	-2.3	24,295	-0.01%
2021/12/22	52.2	103.74	46	104.00	103.50	6.2	24,599	0.03%
2021/12/21	113.2	103.91	111	104.19	104.50	2.2	24,777	0.01%	大買/大賣/
2021/12/20	44.2	103.01	39	103.47	103.00	5.2	24,788	0.02%
2021/12/17	35.3	103.49	32	103.84	103.50	3.3	24,743	0.01%
2021/12/16	37	104.24	28	104.45	103.50	9	24,530	0.04%
2021/12/15	26	104.12	26	104.62	105.00	0	24,606	0.00%
2021/12/14	27	104.63	26	104.81	104.50	1	24,867	0.00%
2021/12/13	22.2	104.96	20	105.50	104.50	2.2	24,882	0.01%
2021/12/10	70	105.00	61	105.49	105.00	9	25,648	0.04%
2021/12/09	21	105.50	21	106.00	106.00	0	25,628	0.00%
2021/12/08	26	106.31	26	106.56	105.00	0	25,632	0.00%
2021/12/07	53	106.26	52	106.41	106.00	1	25,267	0.00%
2021/12/06	16.1	106.03	17.1	106.53	106.50	-1	25,185	0.00%
2021/12/03	40	105.25	41	105.76	105.00	-1	25,281	0.00%
2021/12/02	70	105.96	65	106.11	105.00	5	25,365	0.02%
2021/12/01	18	105.31	17	104.97	105.50	1	25,219	0.00%
2021/11/30	56	104.24	53	104.76	103.50	3	25,243	0.01%
2021/11/29	5	104.30	6	104.00	103.50	-1	24,913	0.00%
2021/11/26	56.3	103.82	41.2	104.21	103.50	15.1	24,820	0.06%
2021/11/25	43	105.28	36	105.78	105.00	7	24,927	0.03%
2021/11/24	25.5	105.44	25.2	105.92	105.50	0.3	24,868	0.00%
2021/11/23	22.2	106.00	15	106.50	106.00	7.2	24,601	0.03%
2021/11/22	19.1	106.56	15	107.00	106.50	4.1	24,446	0.02%
2021/11/19	15.2	106.87	10	107.45	106.50	5.2	24,384	0.02%
2021/11/18	31	106.52	36.7	106.99	107.00	-5.7	24,337	-0.02%
2021/11/17	56	107.51	47	107.72	107.00	9	24,205	0.04%
2021/11/16	45.1	108.22	44	108.73	108.00	1.1	24,180	0.00%
2021/11/15	49	108.93	52	109.37	108.00	-3	24,775	-0.01%
2021/11/12	11	108.77	11	109.00	109.00	0	24,877	0.00%
2021/11/11	22	108.05	16	108.91	107.50	6	24,858	0.02%
2021/11/10	48	108.35	57	108.55	109.00	-9	25,126	-0.04%
2021/11/09	59	107.36	58	107.70	108.00	1	25,521	0.00%
2021/11/08	49	107.06	37	107.50	107.50	12	25,431	0.05%
2021/11/05	1	108.00	0	0.00	109.00	1	25,877	0.00%
2021/11/04	0	0.00	7	108.36	108.00	-7	26,297	-0.03%
2021/11/03	37	107.85	32.1	108.31	107.50	5	26,495	0.02%
2021/11/02	89.2	107.64	106.5	107.79	107.50	-17.3	26,978	-0.06%	大賣/
2021/11/01	51	107.21	41	107.41	106.50	10	26,974	0.04%
2021/10/29	106	107.43	105	107.53	107.00	1	27,025	0.00%	大買/大賣/
2021/10/28	71	108.15	74	108.28	108.50	-3	27,041	-0.01%
2021/10/27	99	108.13	147.1	108.11	108.00	-48.1	27,205	-0.18%	大賣/
2021/10/26	112	108.54	138	109.00	109.00	-26	27,413	-0.09%	大買/大賣/
2021/10/25	178	107.99	159.1	108.03	108.00	18.9	27,459	0.07%	大買/大賣/
2021/10/22	168.1	107.57	145	107.79	107.50	23.1	27,653	0.08%	大買/大賣/
2021/10/21	155	107.85	172.3	108.07	108.00	-17.2	27,868	-0.06%	大買/大賣/
2021/10/20	168	107.47	164	107.78	107.50	4	27,916	0.01%	大買/大賣/
2021/10/19	142	107.49	141	107.84	107.00	1	27,785	0.00%	大買/大賣/
2021/10/18	135.1	108.63	128	108.92	107.50	7.1	28,334	0.03%	大買/大賣/
2021/10/15	135.2	108.71	134.1	108.56	109.50	1.1	28,682	0.00%	大買/大賣/
2021/10/14	87	106.75	86	107.22	106.50	1	28,303	0.00%
2021/10/13	94	105.06	95	105.26	105.50	-1	28,537	0.00%
2021/10/12	145.1	105.48	140.5	105.63	105.00	4.6	28,786	0.02%	大買/大賣/
2021/10/08	114	107.12	116	107.28	108.00	-2	29,185	-0.01%	大買/大賣/
2021/10/07	43	105.74	48.1	105.77	107.00	-5.1	29,179	-0.02%
2021/10/06	187.2	103.71	187.1	103.99	103.00	0.1	29,150	0.00%	大買/大賣/
2021/10/05	180.2	101.56	175	101.86	101.50	5.2	28,786	0.02%	大買/大賣/
2021/10/04	180.1	103.35	179.1	103.54	103.00	1	28,567	0.00%	大買/大賣/
2021/10/01	109.3	103.58	105	103.88	103.00	4.3	28,543	0.02%	大買/大賣/
2021/09/30	7	104.86	8	105.13	105.00	-1	28,439	0.00%
2021/09/29	46.4	104.96	39.4	105.29	105.00	7	28,792	0.02%
2021/09/28	39.3	106.50	22	107.00	106.50	17.3	29,592	0.06%
2021/09/27	12	107.50	12.2	108.00	107.50	-0.2	29,497	0.00%
2021/09/24	0	0.00	1.4	107.86	107.50	-1.4	29,530	0.00%
2021/09/23	11.1	106.87	9	107.39	106.50	2.1	29,793	0.01%
2021/09/22	13.1	106.43	1	107.00	107.00	12.1	29,774	0.04%
2021/09/17	1.1	108.48	0	0.00	108.50	1.1	29,528	0.00%
2021/09/16	5	108.20	0	0.00	107.50	5	29,476	0.02%
2021/09/15	16.1	109.69	13.3	109.12	108.50	2.8	29,612	0.01%
2021/09/14	0	0.00	1	107.00	107.50	-1	29,019	0.00%
2021/09/13	16.1	107.00	4.5	107.28	106.50	11.6	29,065	0.04%
2021/09/10	6	107.17	8	107.69	108.00	-2	29,390	-0.01%
2021/09/09	13.2	106.40	12	106.58	107.00	1.2	29,660	0.00%
2021/09/08	7.2	108.14	5	109.00	107.50	2.2	29,623	0.01%
2021/09/07	29.2	108.81	12.2	109.01	108.50	17	29,547	0.06%
2021/09/06	12.2	111.14	5.2	111.35	111.00	7	29,553	0.02%
2021/09/03	0.9	112.00	4	112.13	112.50	-3.1	29,849	-0.01%
2021/09/02	4	111.75	6.5	111.84	111.50	-2.5	29,768	-0.01%
2021/09/01	1.1	110.50	2.1	111.00	111.00	-1.1	29,654	0.00%
2021/08/31	3.1	109.16	29.2	109.85	111.00	-26.2	29,587	-0.09%
2021/08/30	0	0.00	2	108.50	109.00	-2	29,418	-0.01%
2021/08/27	0	0.00	0.1	107.50	108.00	-0.1	29,666	0.00%
2021/08/26	6.8	107.56	10	107.50	107.50	-3.2	29,835	-0.01%
2021/08/25	11	108.05	2.3	108.33	108.50	8.7	30,168	0.03%
2021/08/24	1	108.50	11	108.50	109.00	-10	30,304	-0.03%
2021/08/23	9	105.78	6.8	106.25	107.50	2.2	30,576	0.01%
2021/08/20	7	103.50	7	104.07	104.50	0	30,649	0.00%
2021/08/19	16.8	103.67	24	103.67	103.00	-7.2	31,163	-0.02%
2021/08/18	3.1	105.52	78	105.27	107.00	-74.9	30,717	-0.24%
2021/08/17	0.1	107.50	0	0.00	106.50	0.1	31,031	0.00%
2021/08/16	4	106.88	4	107.38	107.50	0	31,124	0.00%
2021/08/13	5.1	108.73	8.2	109.32	109.00	-3.1	31,441	-0.01%
2021/08/12	1	109.00	1	109.00	109.00	0	31,378	0.00%
2021/08/11	22	108.45	4	108.63	109.00	18	31,859	0.06%
2021/08/10	14	108.79	20	108.50	108.50	-6	32,440	-0.02%
2021/08/09	1	112.00	1.1	112.00	112.00	-0.1	33,341	0.00%
2021/08/06	11	112.91	6.1	111.35	112.50	4.9	33,684	0.01%
2021/08/04	0.1	112.00	0	0.00	112.00	0.1	36,329	0.00%
2021/08/03	1.2	111.93	0	112.00	111.50	1.2	37,309	0.00%
2021/08/02	1.2	110.87	4	112.00	113.00	-2.8	37,640	-0.01%
2021/07/30	1	110.00	3.1	110.03	110.00	-2.1	38,246	-0.01%
2021/07/29	2	110.50	4	110.88	111.00	-2	38,400	-0.01%
2021/07/28	8	109.75	1	110.00	110.50	7	39,142	0.02%
2021/07/27	0.2	110.50	10.3	111.31	111.50	-10.1	40,042	-0.03%
2021/07/26	12.1	109.33	8	109.75	110.00	4.1	40,774	0.01%
2021/07/23	5	110.60	2	111.50	110.50	3	40,978	0.01%
2021/07/22	33	109.36	24	110.33	110.50	9	41,267	0.02%
2021/07/21	11.6	113.29	16.6	115.46	112.50	-5	41,185	-0.01%
2021/07/20	7	114.79	3	114.83	114.50	4	40,817	0.01%
2021/07/19	13	116.69	7	116.57	116.50	6	41,033	0.01%
2021/07/16	15.5	118.65	4	119.00	119.50	11.5	41,627	0.03%
2021/07/15	3	118.50	19.2	119.03	119.50	-16.2	41,646	-0.04%
2021/07/14	6	116.75	10	117.00	116.00	-4	41,038	-0.01%
2021/07/13	1	116.49	21	116.10	116.50	-20	41,122	-0.05%
2021/07/12	4	115.00	8	115.13	115.00	-4	41,396	-0.01%
2021/07/09	10.2	114.05	0	114.33	114.00	10.1	41,770	0.02%
2021/07/08	3	115.67	0	0.00	115.50	3	42,184	0.01%
2021/07/07	10.3	115.69	4.5	115.80	115.00	5.8	42,614	0.01%
2021/07/06	17	116.47	12	116.21	116.50	5	43,302	0.01%
2021/07/05	6.1	116.23	22.3	115.10	117.00	-16.2	43,911	-0.04%
2021/07/02	4.1	112.00	0	0.00	111.50	4.1	43,223	0.01%
2021/07/01	2	112.25	1.1	112.00	112.00	0.9	43,510	0.00%
2021/06/30	2.2	112.05	2.6	112.19	112.00	-0.4	43,940	0.00%
2021/06/29	6.2	112.00	1.8	111.72	111.50	4.4	45,039	0.01%
2021/06/28	15.7	111.59	2.1	112.24	111.50	13.6	46,909	0.03%
2021/06/25	2.6	114.04	6.2	114.24	113.00	-3.6	47,286	-0.01%
2021/06/24	3	112.83	2	113.24	113.00	1	47,379	0.00%
2021/06/23	0	110.00	8	110.56	111.50	-8	47,741	-0.02%
2021/06/22	3	108.83	16.4	109.06	108.50	-13.4	48,354	-0.03%
2021/06/21	7.1	108.94	6	108.75	108.50	1.1	49,335	0.00%
2021/06/18	11	111.82	3	112.33	111.50	8	50,635	0.02%
2021/06/17	2	112.00	0	0.00	113.00	2	51,947	0.00%
2021/06/16	7	111.93	0.2	112.50	111.50	6.9	54,351	0.01%
2021/06/15	22.1	112.64	2	113.00	113.00	20.1	56,251	0.04%
2021/06/11	2	113.50	27	112.91	113.50	-25	58,242	-0.04%
2021/06/10	2	110.75	1.2	111.00	110.50	0.8	59,189	0.00%
2021/06/09	8	110.00	9	110.11	109.50	-1	60,027	0.00%
2021/06/08	10	110.40	2	111.00	110.50	8	61,243	0.01%
2021/06/07	3	111.00	10	112.50	110.50	-7	62,197	-0.01%
2021/06/04	42	111.04	4	111.38	112.00	38	62,654	0.06%
2021/06/03	8	111.44	2	111.50	111.00	6	62,906	0.01%
2021/06/02	5.7	112.16	1	111.00	112.00	4.7	63,414	0.01%
2021/06/01	14	114.21	8.3	114.37	114.50	5.7	64,306	0.01%
2021/05/31	20	112.95	11.1	113.18	113.50	8.9	65,255	0.01%
2021/05/28	10.6	110.52	9	110.72	111.00	1.6	66,126	0.00%
2021/05/27	15.4	108.55	6	108.83	109.50	9.4	66,575	0.01%
2021/05/26	8.1	111.74	5.8	111.16	111.50	2.3	67,559	0.00%
2021/05/25	25.2	111.67	20.4	112.23	112.00	4.8	69,013	0.01%
2021/05/24	12.2	108.96	126	109.38	109.50	-113.8	69,079	-0.16%	大賣/鉅額交易
2021/05/21	37	109.11	15	109.03	109.50	22	69,408	0.03%
2021/05/20	10.4	105.03	40	105.56	106.00	-29.6	69,516	-0.04%
2021/05/19	28.5	104.80	7	106.21	105.00	21.5	70,236	0.03%
2021/05/18	26.1	103.84	25	104.12	107.00	1.1	70,231	0.00%
2021/05/17	76	99.96	25.6	100.60	98.20	50.4	70,387	0.07%
2021/05/14	67.2	104.70	92	104.98	104.50	-24.8	70,236	-0.04%
2021/05/13	6	100.58	42	103.39	103.00	-36	70,571	-0.05%
2021/05/12	88.5	100.11	95.7	101.00	102.00	-7.3	70,334	-0.01%
2021/05/11	36.1	108.36	41	106.87	107.00	-4.9	69,233	-0.01%
2021/05/10	32	114.75	3.3	114.11	113.00	28.7	69,994	0.04%
2021/05/07	3	116.00	31	117.00	117.50	-28	72,312	-0.04%
2021/05/06	1.2	112.08	3.5	111.64	112.50	-2.3	73,359	0.00%
2021/05/05	8.3	111.11	9.2	112.17	110.00	-0.9	74,195	0.00%
2021/05/04	25.3	109.40	28	109.82	108.50	-2.8	75,249	0.00%
2021/05/03	20.1	113.05	18.5	113.14	112.50	1.7	76,133	0.00%
2021/04/29	10.2	116.97	23	117.43	116.00	-12.8	78,603	-0.02%
2021/04/28	19	117.34	1.1	117.05	117.00	17.9	79,282	0.02%
2021/04/27	12.2	119.98	19	119.26	118.50	-6.8	80,842	-0.01%
2021/04/26	30.1	117.88	6.1	119.00	117.50	24	81,368	0.03%
2021/04/23	19	117.74	10.4	118.45	119.00	8.6	82,262	0.01%
2021/04/22	35.2	118.63	25.1	118.52	117.50	10.1	84,441	0.01%
2021/04/21	24.3	120.36	1.1	120.02	120.00	23.3	88,574	0.03%
2021/04/20	11	121.55	4.3	121.76	122.00	6.8	89,305	0.01%
2021/04/19	7.9	121.94	3	122.00	121.50	4.9	90,633	0.01%
2021/04/16	18.1	122.86	24	123.23	123.50	-5.9	91,260	-0.01%
2021/04/15	8.1	120.39	18	120.72	121.00	-9.9	92,273	-0.01%
2021/04/14	19.2	121.00	16.4	120.39	121.50	2.7	93,500	0.00%
2021/04/13	7	122.29	11	122.18	122.50	-4	96,281	0.00%
2021/04/12	211.4	120.86	204	120.51	120.50	7.4	99,322	0.01%	大買/大賣/
2021/04/09	26.1	120.43	16.2	121.53	120.00	9.9	102,027	0.01%
2021/04/08	16	122.81	13	122.50	122.50	3	101,224	0.00%
2021/04/07	12.3	123.50	14.5	123.53	123.50	-2.2	101,243	0.00%
2021/04/06	20.2	122.93	39	122.82	122.50	-18.8	101,439	-0.02%
2021/04/01	38.2	122.52	35	122.16	121.50	3.2	101,864	0.00%
2021/03/31	71.4	124.62	31.2	124.99	124.00	40.2	102,143	0.04%
2021/03/30	3.8	129.27	25.4	129.59	129.50	-21.6	100,661	-0.02%
2021/03/29	12.5	128.01	30.5	128.41	128.50	-18	100,823	-0.02%
2021/03/26	15.1	127.00	27.5	127.10	126.50	-12.5	101,700	-0.01%
2021/03/25	11.1	127.73	4	127.00	126.50	7.1	101,299	0.01%
2021/03/24	46.2	128.70	14.6	128.95	128.00	31.7	100,686	0.03%
2021/03/23	56.7	131.39	75.6	132.53	130.50	-18.9	99,806	-0.02%
2021/03/22	28.2	128.52	68.2	127.12	130.00	-40	98,701	-0.04%
2021/03/19	124.3	125.66	89	124.96	123.50	35.3	97,546	0.04%	大買/
2021/03/18	14.7	129.64	80.9	129.36	129.50	-66.2	95,637	-0.07%
2021/03/17	98.8	125.86	52.6	125.95	126.00	46.2	94,357	0.05%
2021/03/16	26	122.42	49.9	122.16	123.00	-23.9	92,873	-0.03%
2021/03/15	39.1	120.00	33	120.30	121.00	6.1	92,452	0.01%
2021/03/12	65.1	119.22	75	119.57	120.00	-9.9	93,263	-0.01%
2021/03/11	24.1	116.81	23.2	117.15	117.00	0.9	94,385	0.00%
2021/03/10	2	115.25	11	115.68	115.50	-9	93,926	-0.01%
2021/03/09	6	113.58	8	113.63	115.00	-2	93,640	0.00%
2021/03/08	47	114.94	8	113.75	113.50	39	93,481	0.04%
2021/03/05	5.1	114.51	47	115.06	115.00	-41.9	92,985	-0.05%
2021/03/04	37	113.84	16.2	114.25	114.50	20.9	92,545	0.02%
2021/03/03	10.1	114.80	26.5	114.65	115.50	-16.4	91,575	-0.02%
2021/03/02	0.2	112.50	26	113.12	112.00	-25.8	90,689	-0.03%
2021/02/26	43	112.51	6	114.75	112.00	37	90,179	0.04%
2021/02/25	67.7	114.47	44.3	115.42	116.50	23.4	88,553	0.03%
2021/02/24	20.2	112.38	6.1	113.05	110.50	14.1	87,097	0.02%
2021/02/23	6.2	111.02	40	110.03	111.50	-33.9	86,598	-0.04%
2021/02/22	16.9	111.76	5.1	112.18	111.00	11.8	86,137	0.01%
2021/02/19	24.5	110.31	42	110.31	110.00	-17.5	85,645	-0.02%
2021/02/18	14.5	113.34	0.1	113.50	113.00	14.4	84,850	0.02%
2021/02/17	20.1	113.85	27	113.83	114.00	-6.9	84,908	-0.01%
2021/02/05	23.8	114.64	21.3	114.55	113.50	2.5	83,928	0.00%
2021/02/04	18.4	114.08	19	114.13	114.00	-0.6	83,134	0.00%
2021/02/03	7.2	116.29	19.3	116.16	116.50	-12.1	82,680	-0.01%
2021/02/02	19.2	116.50	8.8	116.26	116.50	10.4	82,107	0.01%
2021/02/01	29.2	110.94	114	110.07	113.00	-84.8	81,389	-0.10%	大賣/
2021/01/29	97.3	115.24	131.2	115.14	111.50	-33.9	79,640	-0.04%	大賣/
2021/01/28	45	119.46	33.1	119.65	118.50	11.9	76,874	0.02%
2021/01/27	23.2	123.43	16.1	123.66	123.00	7.1	75,136	0.01%
2021/01/26	75	123.13	31	122.92	122.00	44	73,916	0.06%
2021/01/25	37.3	121.40	52.8	120.29	123.00	-15.5	72,070	-0.02%
2021/01/22	63.2	120.16	107.7	120.17	121.50	-44.5	70,174	-0.06%	大賣/
2021/01/21	18.3	116.22	17.1	116.46	117.00	1.2	67,021	0.00%
2021/01/20	42.6	116.44	143.5	116.67	114.50	-101	66,129	-0.15%	大賣/
2021/01/19	12.3	115.43	15.5	115.42	115.00	-3.1	64,197	0.00%
2021/01/18	23.1	112.91	113.7	113.93	114.00	-90.6	63,005	-0.14%	大賣/
2021/01/15	83.6	115.67	76.5	115.42	115.50	7.1	61,737	0.01%
2021/01/14	44.5	113.67	199.3	113.40	116.00	-154.8	59,302	-0.26%	大賣/鉅額交易
2021/01/13	47.1	106.34	34.8	106.22	106.50	12.3	54,542	0.02%
2021/01/12	55.8	104.04	76	103.72	104.00	-20.2	53,983	-0.04%
2021/01/11	23.3	108.08	96.2	107.32	107.50	-72.9	53,647	-0.14%
2021/01/08	87	107.63	92.9	107.49	108.00	-5.9	53,291	-0.01%
2021/01/07	97.4	106.64	33.9	106.95	107.00	63.6	51,832	0.12%
2021/01/06	60.1	105.20	92.8	104.80	105.00	-32.7	50,561	-0.06%
2021/01/05	67.4	103.18	71.7	103.24	104.00	-4.3	47,274	-0.01%
2021/01/04	85.1	95.54	211.9	96.11	99.90	-126.8	44,037	-0.29%	大賣/鉅額交易
2020/12/31	19	91.78	52.6	91.73	92.00	-33.6	40,427	-0.08%
2020/12/30	11.2	91.12	26.2	91.42	91.60	-15	40,179	-0.04%
2020/12/29	29	90.68	31.9	91.05	90.40	-2.9	39,796	-0.01%
2020/12/28	31.3	92.07	37	92.29	91.80	-5.7	39,355	-0.01%
2020/12/25	42.3	91.47	74	91.74	91.80	-31.7	38,556	-0.08%
2020/12/24	32	89.49	12.5	89.40	89.60	19.5	37,188	0.05%
2020/12/23	13.1	88.62	13	88.88	88.80	0.1	37,032	0.00%
2020/12/22	13.2	89.35	56	89.36	87.70	-42.8	36,732	-0.12%
2020/12/21	5.1	87.55	14.5	87.92	88.00	-9.4	36,124	-0.03%
2020/12/18	7	87.81	111	88.09	87.70	-104	35,941	-0.29%	大賣/鉅額交易
2020/12/17	21	87.90	76	88.06	87.80	-55	35,866	-0.15%
2020/12/16	8	87.73	21.2	87.94	88.20	-13.2	35,716	-0.04%
2020/12/15	7.2	87.04	14	86.74	87.10	-6.8	35,463	-0.02%
2020/12/14	34.1	88.18	12	88.53	87.70	22.1	35,162	0.06%
2020/12/11	22	87.38	13	87.83	87.60	9	34,666	0.03%
2020/12/10	28	87.76	7	87.97	87.70	21	33,930	0.06%
2020/12/09	23	88.81	47.2	88.87	89.00	-24.2	33,480	-0.07%
2020/12/08	89.6	88.36	29.3	88.20	87.60	60.3	32,621	0.18%
2020/12/07	97	85.92	139.9	86.39	87.90	-42.9	31,140	-0.14%	大賣/
2020/12/04	67.1	82.84	8	82.94	82.90	59.1	28,798	0.21%
2020/12/03	18.1	82.05	0	0.00	82.00	18.1	28,368	0.06%
2020/12/02	30	82.72	3	82.70	82.70	27	28,204	0.10%
2020/12/01	40	82.30	46	82.64	82.90	-6	28,227	-0.02%
2020/11/30	11	82.21	1.5	82.69	82.30	9.5	28,504	0.03%
2020/11/27	4.2	82.56	2.5	82.60	82.60	1.7	27,917	0.01%
2020/11/26	9.2	82.80	6.1	82.77	83.00	3.1	27,869	0.01%
2020/11/25	11	81.84	1.1	82.29	82.00	9.9	27,823	0.04%
2020/11/24	7	82.26	18.6	82.88	82.00	-11.6	27,853	-0.04%
2020/11/23	0	0.00	2	82.60	82.90	-2	27,877	-0.01%
2020/11/20	17	82.38	0.2	82.40	82.50	16.9	27,738	0.06%
2020/11/19	12.1	82.81	6.1	82.73	82.90	6	27,618	0.02%
2020/11/18	2	83.10	4	83.18	83.20	-2	27,595	-0.01%
2020/11/17	7.1	82.83	48.4	82.62	83.00	-41.3	27,491	-0.15%
2020/11/16	5.2	82.01	47	82.50	82.60	-41.8	27,885	-0.15%
2020/11/13	13	81.55	8.2	81.47	81.40	4.9	27,577	0.02%
2020/11/12	7	81.67	20.8	81.70	81.90	-13.8	27,494	-0.05%
2020/11/11	6.2	81.18	18	81.44	81.60	-11.8	27,213	-0.04%
2020/11/10	5	80.74	52	80.63	80.80	-47	27,174	-0.17%
2020/11/09	10	80.80	18	80.96	81.20	-8	28,235	-0.03%
2020/11/06	1	79.40	13.1	79.61	79.70	-12.1	28,321	-0.04%
2020/11/05	0.1	79.00	5	78.70	79.00	-5	28,488	-0.02%
2020/11/04	17.1	78.87	38	78.45	78.80	-20.9	29,073	-0.07%
2020/11/03	4	78.50	9	78.33	78.30	-5	29,122	-0.02%
2020/11/02	7	78.00	1	77.60	78.30	6	29,432	0.02%
2020/10/30	7	77.44	1	77.90	77.50	6	29,600	0.02%
2020/10/29	7	77.11	8	77.55	78.00	-1	29,550	0.00%
2020/10/28	20.8	78.77	3	78.63	78.30	17.8	30,059	0.06%
2020/10/27	5	79.72	2.8	79.82	80.00	2.2	30,234	0.01%
2020/10/26	2	80.20	3	80.30	80.20	-1	30,632	0.00%
2020/10/23	4	80.83	11	80.87	80.70	-7	31,049	-0.02%
2020/10/22	3	80.43	1	80.80	80.80	2	32,073	0.01%
2020/10/21	5	80.74	8	80.90	80.40	-3	32,779	-0.01%
2020/10/20	45	81.23	5	81.22	81.40	40	33,058	0.12%
2020/10/19	7	80.59	72	81.05	81.30	-65	33,610	-0.19%
2020/10/16	10	79.08	25	79.18	78.60	-15	33,408	-0.04%
2020/10/15	2	78.15	0	0.00	78.10	2	33,847	0.01%
2020/10/14	7	78.20	1	78.40	78.00	6	34,602	0.02%
2020/10/13	14	78.94	2	78.55	78.90	12	34,800	0.03%
2020/10/12	11.8	78.68	8	78.54	78.70	3.8	35,259	0.01%
2020/10/08	1	77.70	1	77.80	78.00	0	35,425	0.00%
2020/10/07	2	77.45	1	77.70	77.40	1	35,744	0.00%
2020/10/06	1	77.70	1.1	77.99	77.80	-0.1	36,066	0.00%
2020/10/05	0	0.00	4	78.20	77.70	-4	36,653	-0.01%
2020/09/30	2	77.70	5.4	77.75	77.40	-3.4	37,159	-0.01%
2020/09/29	2	78.25	4	78.23	77.00	-2	37,455	-0.01%
2020/09/28	17	75.86	19	76.51	76.90	-2	37,793	-0.01%
2020/09/25	10	74.53	5.9	74.55	74.30	4.1	38,001	0.01%
2020/09/24	64	75.34	4	75.95	75.00	60	38,076	0.16%
2020/09/23	1	76.80	1	76.90	76.70	0	37,687	0.00%
2020/09/22	5	76.90	4	76.98	76.80	1	38,132	0.00%
2020/09/21	14	77.53	3	77.50	77.40	11	38,706	0.03%
2020/09/18	3	77.70	3	77.93	77.60	0	40,000	0.00%
2020/09/17	6	78.22	17.4	78.39	78.10	-11.4	40,947	-0.03%
2020/09/16	2.2	78.71	6	78.82	78.80	-3.8	41,362	-0.01%
2020/09/15	4	79.13	1	79.10	79.10	3	41,339	0.01%
2020/09/14	4	79.25	10	79.35	79.40	-6	41,646	-0.01%
2020/09/11	4	78.28	4	78.40	78.50	0	41,491	0.00%
2020/09/10	3.5	78.44	10	78.47	78.50	-6.5	41,523	-0.02%
2020/09/09	3	77.37	1	77.70	77.90	2	41,410	0.00%
2020/09/08	8	77.56	6	77.88	77.50	2	41,473	0.00%
2020/09/07	3	76.97	1	77.20	77.30	2	41,611	0.00%
2020/09/04	11	76.91	2	77.00	76.90	9	41,954	0.02%
2020/09/03	29	78.14	4.8	78.73	77.70	24.2	41,789	0.06%
2020/09/02	5	77.00	1.2	77.68	77.80	3.8	41,734	0.01%
2020/09/01	8	76.79	0	0.00	77.00	8	42,211	0.02%
2020/08/31	5	77.44	0	0.00	76.90	5	42,474	0.01%
2020/08/28	9	77.44	7	77.50	77.50	2	42,692	0.00%
2020/08/27	22	77.64	4	78.00	77.50	18	42,988	0.04%
2020/08/26	5	78.08	25.8	78.10	78.20	-20.8	43,281	-0.05%
2020/08/25	2.2	78.21	7	78.10	78.30	-4.8	43,441	-0.01%
2020/08/24	7	77.81	0	0.00	77.60	7	43,891	0.02%
2020/08/21	4	77.90	3	77.90	78.20	1	43,964	0.00%
2020/08/20	38	77.20	10	77.86	77.10	28	43,929	0.06%
2020/08/19	3.2	80.15	13	80.28	79.30	-9.8	43,368	-0.02%
2020/08/18	1	79.40	52	79.80	79.80	-51	43,283	-0.12%
2020/08/17	4	80.38	0	0.00	80.20	4	43,604	0.01%
2020/08/14	1	79.90	6	80.40	80.40	-5	43,618	-0.01%
2020/08/13	34	80.91	14	79.83	79.50	20	43,559	0.05%
2020/08/12	10	80.41	11.5	81.01	81.40	-1.5	42,948	0.00%
2020/08/11	0	0.00	3	80.23	79.80	-3	43,139	-0.01%
2020/08/10	9	80.06	17.1	80.20	80.50	-8.1	43,407	-0.02%
2020/08/07	7	78.57	1	78.60	78.30	6	43,275	0.01%
2020/08/06	16	79.07	10	79.07	79.00	6	43,625	0.01%
2020/08/05	3	78.00	0	0.00	77.90	3	43,829	0.01%
2020/08/04	4	77.75	11	77.85	78.10	-7	44,340	-0.02%
2020/08/03	33	77.77	3	77.70	77.10	30	44,597	0.07%
2020/07/31	74	78.95	7.8	78.99	78.40	66.2	44,108	0.15%
2020/07/30	103	77.90	2	77.90	78.00	101	43,832	0.23%	大買/鉅額交易
2020/07/29	23.6	78.62	1	78.80	78.00	22.6	43,666	0.05%
2020/07/28	25	79.53	17	80.42	78.40	8	43,848	0.02%
2020/07/27	57.2	78.50	9	78.56	78.00	48.2	43,342	0.11%
2020/07/24	42.6	80.58	27	81.06	80.00	15.6	42,760	0.04%
2020/07/23	47	81.66	52	81.60	82.10	-5	42,348	-0.01%
2020/07/22	13.6	85.57	176.6	85.53	85.90	-163	41,517	-0.39%	大賣/鉅額交易
2020/07/21	63.1	85.44	36	85.45	85.30	27.1	40,594	0.07%
2020/07/20	43.8	86.27	12	86.02	86.80	31.8	39,798	0.08%
2020/07/17	4	88.30	27	88.14	88.00	-23	39,066	-0.06%
2020/07/16	48	87.63	55	87.43	87.60	-7	39,095	-0.02%
2020/07/15	3	86.90	6	86.80	86.60	-3	38,790	-0.01%
2020/07/14	26.3	86.65	28	87.06	86.30	-1.7	39,163	0.00%
2020/07/13	2	85.95	26	86.03	86.70	-24	39,298	-0.06%
2020/07/10	18	85.63	1.1	85.69	84.80	16.9	39,392	0.04%
2020/07/09	3	86.00	12	86.25	86.20	-9	39,134	-0.02%
2020/07/08	10	86.80	8	86.86	87.00	2	38,728	0.01%
2020/07/07	14	85.87	15	86.73	87.00	-1	38,430	0.00%
2020/07/06	1	86.30	18	86.38	86.40	-17	38,484	-0.04%
2020/07/03	12.4	85.35	5.6	85.19	85.30	6.8	39,251	0.02%
2020/07/02	7	85.39	14.2	85.75	86.00	-7.2	39,318	-0.02%
2020/07/01	17.5	86.85	29	86.19	85.90	-11.5	39,567	-0.03%
2020/06/30	16	86.13	36	86.11	86.30	-20	39,234	-0.05%
2020/06/29	28	84.16	25	84.53	85.20	3	38,911	0.01%
2020/06/24	8.3	82.78	66	82.94	83.50	-57.7	37,861	-0.15%
2020/06/23	13.5	79.99	4	80.05	80.20	9.5	37,387	0.03%
2020/06/22	1	78.40	1	78.90	78.90	0	37,269	0.00%
2020/06/19	2.2	78.25	2.6	78.57	78.80	-0.4	37,883	0.00%
2020/06/18	0	0.00	1.2	78.58	78.50	-1.2	37,988	0.00%
2020/06/17	17.2	78.30	1	78.20	78.20	16.2	38,713	0.04%
2020/06/16	2	78.20	33	78.30	78.40	-31	40,122	-0.08%
2020/06/15	22	77.52	1	77.10	77.00	21	41,533	0.05%
2020/06/12	12	77.67	12.1	77.07	78.00	-0.1	42,349	0.00%
2020/06/11	29	79.63	10	79.30	78.60	19	42,992	0.04%
2020/06/10	1.1	79.70	16	79.58	79.90	-14.9	43,388	-0.03%
2020/06/09	18.3	80.00	3	80.03	79.50	15.3	44,767	0.03%
2020/06/08	9	79.33	35	79.42	79.70	-26	45,559	-0.06%
2020/06/05	5.1	78.21	3	78.30	78.50	2.1	45,175	0.00%
2020/06/04	5	78.22	16	78.21	78.40	-11	45,232	-0.02%
2020/06/03	1	77.90	9	78.20	78.10	-8	45,254	-0.02%
2020/06/02	5	77.14	14	77.11	77.10	-9	45,186	-0.02%
2020/06/01	0.6	76.20	23.4	76.30	76.20	-22.8	45,106	-0.05%
2020/05/29	4	74.95	2	75.20	75.80	2	45,158	0.00%
2020/05/28	15	75.31	4	75.58	75.30	11	44,994	0.02%
2020/05/27	4	75.15	2	75.15	75.30	2	45,453	0.00%
2020/05/26	1	74.70	14	74.83	74.80	-13	45,969	-0.03%
2020/05/25	14	73.16	5	73.08	73.60	9	46,216	0.02%
2020/05/22	20	73.82	0	0.00	73.60	20	46,552	0.04%
2020/05/21	17	74.60	2.1	74.86	74.70	14.9	46,325	0.03%
2020/05/20	17	74.69	0	0.00	74.50	17	46,417	0.04%
2020/05/19	20	74.88	1	74.80	74.80	19	46,489	0.04%
2020/05/18	40.2	75.34	16.1	75.67	75.00	24.1	46,100	0.05%
2020/05/15	15	77.30	11	76.90	77.10	4	45,526	0.01%
2020/05/14	13	78.17	6.6	78.27	78.20	6.4	45,023	0.01%
2020/05/13	15	78.32	6	78.05	78.80	9	44,680	0.02%
2020/05/12	17	77.66	5.1	77.54	77.30	11.9	44,565	0.03%
2020/05/11	26	78.56	53	78.32	78.90	-27	44,747	-0.06%
2020/05/08	6	76.32	16	76.36	76.20	-10	44,242	-0.02%
2020/05/07	6	74.67	7	75.26	75.20	-1	44,308	0.00%
2020/05/06	3	74.53	2	74.70	74.30	1	44,218	0.00%
2020/05/05	13	74.25	3	74.27	74.10	10	44,492	0.02%
2020/05/04	14	74.40	9	74.42	74.50	5	44,768	0.01%
2020/04/30	24	76.63	8	76.63	77.00	16	44,694	0.04%
2020/04/29	2.8	75.84	14	75.67	75.60	-11.2	44,975	-0.02%
2020/04/28	7.2	75.20	7	75.13	75.20	0.2	45,609	0.00%
2020/04/27	3	74.90	57	74.91	74.90	-54	47,798	-0.11%
2020/04/23	6	74.17	12	74.55	74.00	-6	48,896	-0.01%
2020/04/22	9	73.23	5.1	73.04	73.90	3.9	48,768	0.01%
2020/04/21	80	73.86	11	75.02	73.50	69	48,703	0.14%
2020/04/20	23	75.97	11	75.90	76.20	12	48,171	0.02%
2020/04/17	5	75.90	74.2	76.11	75.80	-69.2	48,024	-0.14%
2020/04/16	15	74.54	6	74.52	74.00	9	47,392	0.02%
2020/04/15	4	74.35	3	74.53	74.10	1	47,157	0.00%
2020/04/14	0.1	74.40	6	74.20	74.40	-5.9	47,387	-0.01%
2020/04/13	8	73.30	0	0.00	73.10	8	47,485	0.02%
2020/04/10	3	73.57	2	73.85	73.90	1	47,506	0.00%
2020/04/09	17	74.81	49	74.13	74.00	-32	47,817	-0.07%
2020/04/08	99	74.25	28	73.88	75.00	71	47,242	0.15%
2020/04/07	17	71.49	20	71.37	71.20	-3	45,981	-0.01%
2020/04/06	6.2	69.81	2	69.60	70.20	4.2	45,466	0.01%
2020/04/01	12	70.08	8	70.00	70.00	4	44,975	0.01%
2020/03/31	9	70.09	2	70.05	69.90	7	44,733	0.02%
2020/03/30	4	69.58	51	69.16	70.00	-47	44,283	-0.11%
2020/03/27	27.1	70.98	9	71.40	70.10	18.1	43,919	0.04%
2020/03/26	2.2	70.83	11	70.89	71.00	-8.8	43,204	-0.02%
2020/03/25	36	72.05	7	71.84	71.40	29	43,208	0.07%
2020/03/24	31	70.16	53	69.83	69.40	-22	42,793	-0.05%
2020/03/23	34	67.53	2	68.20	67.50	32	43,074	0.07%
2020/03/20	37	69.53	25	70.10	70.80	12	42,561	0.03%
2020/03/19	33.3	67.72	18.7	67.80	66.30	14.6	41,412	0.04%
2020/03/18	23	70.45	11	70.78	70.00	12	40,185	0.03%
2020/03/17	34	70.80	248.1	70.63	70.60	-214.1	39,472	-0.54%	大賣/鉅額交易
2020/03/16	35	72.50	18	72.51	71.10	17	38,858	0.04%
2020/03/13	46.4	71.44	36.2	71.88	74.60	10.3	38,007	0.03%
2020/03/12	41	75.44	21	75.68	74.70	20	36,846	0.05%
2020/03/11	7	79.23	4	79.05	78.60	3	35,761	0.01%
2020/03/10	3	78.93	14	78.56	79.40	-11	35,582	-0.03%
2020/03/09	19	79.35	14	79.43	79.10	5	35,358	0.01%
2020/03/06	15	80.99	2	80.90	80.80	13	35,166	0.04%
2020/03/05	26	83.06	6	83.23	82.70	20	35,040	0.06%
2020/03/04	7	81.56	15.6	81.57	81.70	-8.6	35,049	-0.02%
2020/03/03	17	81.18	26	81.50	81.00	-9	34,888	-0.03%
2020/03/02	20.6	79.20	4	78.20	79.20	16.6	34,638	0.05%
2020/02/27	20	80.55	1	80.10	80.30	19	34,937	0.05%
2020/02/26	47.2	81.57	42	81.62	81.10	5.2	34,982	0.01%
2020/02/25	145	82.16	13	81.28	82.30	132	34,763	0.38%	大買/鉅額交易
2020/02/24	11	80.66	7	80.87	80.70	4	34,847	0.01%
2020/02/21	16	81.83	120.4	81.61	81.70	-104.4	35,036	-0.30%	大賣/鉅額交易
2020/02/20	36	82.91	4	83.03	82.80	32	36,338	0.09%
2020/02/19	0	0.00	22.2	84.24	83.80	-22.2	36,346	-0.06%
2020/02/18	22	83.40	11.6	84.16	83.40	10.4	36,642	0.03%
2020/02/17	12	83.98	3	84.00	83.90	9	37,750	0.02%
2020/02/14	1.5	84.83	0	0.00	84.90	1.5	38,341	0.00%
2020/02/13	27	85.34	15	85.52	84.70	12	39,439	0.03%
2020/02/12	3.1	84.49	54.7	84.55	85.50	-51.6	40,708	-0.13%
2020/02/11	7.5	82.86	4.1	82.83	82.90	3.4	41,559	0.01%
2020/02/10	8	81.00	64.6	81.05	82.00	-56.6	42,608	-0.13%
2020/02/07	1	83.00	10.2	82.90	82.90	-9.2	43,602	-0.02%
2020/02/06	9	82.78	9	83.08	83.60	0	45,059	0.00%
2020/02/05	3.3	82.26	6.4	82.04	82.20	-3.1	46,922	-0.01%
2020/02/04	13	83.54	7	83.54	82.20	6	48,200	0.01%
2020/02/03	12	79.26	9.2	80.59	82.20	2.8	48,094	0.01%
2020/01/31	11	83.44	23.4	83.35	83.20	-12.4	47,505	-0.03%
2020/01/30	80.4	83.77	95.6	83.97	83.10	-15.3	47,070	-0.03%
2020/01/20	13	92.51	17.8	92.75	92.30	-4.8	44,925	-0.01%
2020/01/17	0	0.00	31	92.15	92.30	-31	44,926	-0.07%
2020/01/16	1	89.90	2	89.90	90.00	-1	44,307	0.00%
2020/01/15	4	90.00	2	90.05	89.90	2	45,467	0.00%
2020/01/14	1	89.70	2.8	89.87	90.00	-1.8	46,469	0.00%
2020/01/13	6	88.98	5	89.28	89.60	1	46,698	0.00%
2020/01/10	9.6	88.30	26	88.59	89.00	-16.4	47,630	-0.03%
2020/01/09	5	87.42	6	87.62	87.10	-1	48,452	0.00%
2020/01/08	26	87.02	31	87.21	86.50	-5	48,573	-0.01%
2020/01/07	26.1	89.38	42.5	89.74	89.10	-16.4	48,302	-0.03%
2020/01/06	19	90.74	8	90.35	90.50	11	48,395	0.02%
2020/01/03	28	90.90	13.6	91.64	91.60	14.4	48,271	0.03%
2020/01/02	2.4	90.56	2	91.15	90.80	0.4	48,116	0.00%
2019/12/31	4	90.90	0.2	90.70	90.80	3.8	48,193	0.01%
2019/12/30	0	0.00	1	91.20	90.90	-1	48,265	0.00%
2019/12/27	0	91.20	11	91.61	91.50	-11	48,462	-0.02%
2019/12/26	1	90.80	0	0.00	90.80	1	48,560	0.00%
2019/12/25	7	90.99	5	90.98	91.00	2	49,146	0.00%
2019/12/24	2.2	90.99	0	0.00	90.90	2.2	49,384	0.00%
2019/12/23	22	90.90	3	91.33	91.50	19	49,552	0.04%
2019/12/20	56.4	91.87	0	0.00	91.10	56.4	49,578	0.11%
2019/12/19	12	91.58	1.1	91.98	92.20	10.9	49,260	0.02%
2019/12/18	4.2	91.67	43.5	92.25	92.40	-39.3	48,958	-0.08%
2019/12/17	3	91.23	0.8	91.20	91.60	2.2	48,539	0.00%
2019/12/16	1	91.40	13	92.02	91.60	-12	48,561	-0.02%
2019/12/13	11	91.36	7	91.57	91.00	4	48,552	0.01%
2019/12/12	22	91.77	21	91.82	91.00	1	48,727	0.00%
2019/12/11	23	91.01	14.2	91.09	91.30	8.8	48,865	0.02%
2019/12/10	8	90.40	1	90.50	90.30	7	49,354	0.01%
2019/12/09	1	91.00	20.6	91.09	91.00	-19.6	49,715	-0.04%
2019/12/06	13	90.28	12	90.43	90.50	1	49,472	0.00%
2019/12/05	0	0.00	3	90.23	89.90	-3	49,467	-0.01%
2019/12/04	6	88.98	42	89.02	89.50	-36	49,622	-0.07%
2019/12/03	2	88.60	24	89.41	90.00	-22	49,672	-0.04%
2019/12/02	3.2	88.03	33	87.96	88.60	-29.8	49,485	-0.06%
2019/11/29	8	88.84	48	88.80	88.50	-40	49,213	-0.08%
2019/11/28	5	90.26	9.9	90.22	89.80	-4.9	48,897	-0.01%
2019/11/27	1	90.10	12	90.15	90.60	-11	49,237	-0.02%
2019/11/26	14	90.07	32.8	90.11	89.90	-18.8	49,243	-0.04%
2019/11/25	53.4	89.19	21	89.98	89.60	32.4	48,294	0.07%
2019/11/22	4.7	91.62	14.2	92.13	91.40	-9.5	47,978	-0.02%
2019/11/21	5	91.40	7.2	91.23	92.50	-2.2	47,972	0.00%
2019/11/20	4.2	91.98	11.8	91.84	91.90	-7.6	47,375	-0.02%
2019/11/19	43.8	92.06	95.3	92.19	92.80	-51.5	47,024	-0.11%
2019/11/18	0	0.00	44.2	90.41	90.50	-44.2	45,679	-0.10%
2019/11/15	3	90.20	15	90.13	90.10	-12	45,397	-0.03%
2019/11/14	7	89.86	40	90.41	89.30	-33	45,007	-0.07%
2019/11/13	14.1	89.68	20.6	89.73	89.70	-6.5	44,081	-0.01%
2019/11/12	54.5	89.90	32.5	89.73	91.00	21.9	43,699	0.05%
2019/11/11	19	87.81	55	89.44	87.90	-36	42,815	-0.08%
2019/11/08	13.4	91.71	47.8	91.58	90.90	-34.4	41,247	-0.08%
2019/11/07	3	90.77	31.2	90.51	90.80	-28.2	39,749	-0.07%
2019/11/06	5	90.34	55.7	90.11	90.40	-50.7	38,542	-0.13%
2019/11/05	16	89.44	32	89.81	90.00	-16	37,282	-0.04%
2019/11/04	20.4	87.44	90.4	88.20	89.00	-70	36,054	-0.19%
2019/11/01	40	84.24	71.2	83.17	84.80	-31.2	34,294	-0.09%
2019/10/31	14	81.24	6	80.98	80.60	8	33,093	0.02%
2019/10/30	11	80.10	11	80.39	80.20	0	32,959	0.00%
2019/10/29	17	81.09	20	80.89	80.80	-3	32,835	-0.01%
2019/10/28	2.2	80.36	27.2	80.20	80.10	-25	32,576	-0.08%
2019/10/25	14	79.94	13.8	80.02	80.20	0.2	32,470	0.00%
2019/10/24	7	80.51	14	80.79	80.50	-7	32,252	-0.02%
2019/10/23	47	79.93	46.9	80.34	80.50	0.1	32,630	0.00%
2019/10/22	6	79.40	32.9	79.32	79.50	-26.9	32,364	-0.08%
2019/10/21	3	77.17	24	77.14	77.60	-21	31,601	-0.07%
2019/10/18	8	77.30	71.2	77.61	76.90	-63.2	31,704	-0.20%
2019/10/17	27	76.17	25.1	76.33	77.20	1.9	30,791	0.01%
2019/10/16	3	74.87	6	74.95	75.00	-3	29,769	-0.01%
2019/10/15	16	74.79	10	75.21	74.70	6	29,704	0.02%
2019/10/14	1	74.50	21	74.31	74.50	-20	30,027	-0.07%
2019/10/09	2	73.50	3	73.43	72.90	-1	29,767	0.00%
2019/10/08	4.1	73.92	8	73.93	74.00	-4	29,894	-0.01%
2019/10/07	6.4	73.46	19.2	73.65	73.40	-12.8	29,759	-0.04%
2019/10/04	1	72.00	0	0.00	72.70	1	29,672	0.00%
2019/10/03	25.2	71.98	0	0.00	72.00	25.2	29,708	0.08%
2019/10/02	12.4	72.35	5	72.30	72.30	7.4	29,572	0.03%
2019/10/01	48	72.55	14	72.53	72.60	34	29,331	0.12%
2019/09/27	13.1	73.52	5.7	73.75	73.20	7.4	28,815	0.03%
2019/09/26	0	0.00	1	74.80	74.00	-1	28,901	0.00%
2019/09/25	2	74.55	2	74.40	74.80	0	28,895	0.00%
2019/09/24	2	74.95	10.4	75.10	74.90	-8.4	29,218	-0.03%
2019/09/23	2	74.50	0	0.00	74.70	2	29,240	0.01%
2019/09/20	4.4	74.07	2.1	74.35	74.50	2.3	29,577	0.01%
2019/09/19	23.2	74.02	3	73.90	73.50	20.2	29,314	0.07%
2019/09/18	21	74.40	10	74.30	74.40	11	29,144	0.04%
2019/09/17	14	74.81	5	74.62	74.60	9	29,059	0.03%
2019/09/16	16	75.74	12.4	75.73	76.00	3.6	29,303	0.01%
2019/09/12	18	75.26	28	75.67	76.00	-10	29,068	-0.03%
2019/09/11	2	74.75	3	74.80	74.50	-1	28,869	0.00%
2019/09/10	3	73.93	8	74.00	74.10	-5	28,884	-0.02%
2019/09/09	14	74.99	2	75.10	74.70	12	29,030	0.04%
2019/09/06	7.1	75.37	14	75.64	75.00	-7	29,372	-0.02%
2019/09/05	33.1	74.98	1	74.80	74.90	32.1	29,587	0.11%
2019/09/04	23	74.19	2	74.20	74.30	21	29,815	0.07%
2019/09/03	5.4	73.80	1	73.90	73.60	4.4	29,905	0.01%
2019/09/02	4.1	73.88	8	73.99	74.00	-3.9	30,251	-0.01%
2019/08/30	1.1	74.01	20	73.75	74.20	-19	30,587	-0.06%
2019/08/29	7	71.84	1	72.20	71.90	6	30,724	0.02%
2019/08/28	3	72.20	9	72.13	72.40	-6	31,041	-0.02%
2019/08/27	10.2	72.21	0	0.00	72.20	10.2	31,307	0.03%
2019/08/26	10	71.91	5	71.92	72.00	5	31,562	0.02%
2019/08/23	22.4	73.59	3	73.53	73.30	19.4	31,812	0.06%
2019/08/22	4	73.45	3.8	73.87	73.90	0.2	32,267	0.00%
2019/08/21	2.1	73.50	8.4	73.48	73.50	-6.4	34,158	-0.02%
2019/08/20	13	72.49	3	72.50	72.40	10	34,127	0.03%
2019/08/19	6	72.45	6	72.47	72.40	0	34,491	0.00%
2019/08/16	6.5	71.48	5	72.50	72.00	1.5	35,197	0.00%
2019/08/15	32	71.67	11	71.43	71.60	21	35,147	0.06%
2019/08/14	10	73.18	13	73.06	72.60	-3	35,268	-0.01%
2019/08/13	5	73.04	1	73.10	72.90	4	35,218	0.01%
2019/08/12	13.1	73.72	4	73.83	73.70	9.1	35,749	0.03%
2019/08/08	10.2	73.33	0	0.00	73.10	10.2	36,472	0.03%
2019/08/07	4	72.90	6	73.23	72.90	-2	37,306	-0.01%
2019/08/06	14.2	72.34	13	71.90	73.30	1.2	37,843	0.00%
2019/08/05	36.3	73.40	9	73.00	72.80	27.3	37,786	0.07%
2019/08/02	31	75.85	41	76.39	75.50	-10	37,404	-0.03%
2019/08/01	1	77.80	4	78.30	77.90	-3	37,162	-0.01%
2019/07/31	7	78.06	10.4	78.35	78.60	-3.4	37,041	-0.01%
2019/07/30	4.4	78.20	6	78.30	77.80	-1.6	37,167	0.00%
2019/07/29	30	78.21	5.4	78.31	78.40	24.6	37,511	0.07%
2019/07/26	20	78.47	3	78.40	78.40	17	37,626	0.05%
2019/07/25	61.2	78.42	7.5	78.75	78.60	53.7	37,671	0.14%
2019/07/24	34.5	81.20	45.4	81.08	81.30	-10.9	37,192	-0.03%
2019/07/23	23	80.91	12.2	81.18	80.90	10.8	36,534	0.03%
2019/07/22	11	80.53	5	80.22	80.60	6	36,414	0.02%
2019/07/19	9	79.62	3	79.80	79.30	6	36,308	0.02%
2019/07/18	11	79.17	1	79.10	79.00	10	36,773	0.03%
2019/07/17	34	79.51	5	79.88	79.30	29	37,533	0.08%
2019/07/16	19	80.05	42	79.52	80.00	-23	37,702	-0.06%
2019/07/15	17	76.68	26	77.62	78.10	-9	38,121	-0.02%
2019/07/12	7	77.66	3.8	77.62	77.60	3.2	40,175	0.01%
2019/07/11	4	78.40	1	78.70	78.20	3	41,245	0.01%
2019/07/09	7	77.96	4	78.28	77.90	3	43,101	0.01%
2019/07/08	7	78.80	7.3	78.88	79.00	-0.3	43,727	0.00%
2019/07/05	0.1	78.20	0	0.00	78.20	0.1	44,148	0.00%
2019/07/04	1	77.70	3	78.00	77.70	-2	44,538	0.00%
2019/07/03	22.8	77.78	0	0.00	77.50	22.8	44,768	0.05%
2019/07/02	2	78.85	9.2	79.25	79.10	-7.2	45,091	-0.02%
2019/07/01	17	78.94	18	79.22	79.40	-1	45,435	0.00%
2019/06/28	11	77.75	5	77.76	77.40	6	46,469	0.01%
2019/06/27	4	77.50	12	77.50	77.40	-8	48,925	-0.02%
2019/06/26	1	76.30	5.3	76.34	76.30	-4.3	49,037	-0.01%
2019/06/25	1	76.30	2	76.50	76.40	-1	48,862	0.00%
2019/06/24	6.2	75.91	8	76.55	77.10	-1.8	48,644	0.00%
2019/06/21	4.4	77.37	8	78.11	76.80	-3.6	48,291	-0.01%
2019/06/20	0	0.00	5	77.60	77.70	-5	47,665	-0.01%
2019/06/19	5	77.00	12	76.86	77.20	-7	47,481	-0.01%
2019/06/18	11	75.78	105	75.97	75.90	-94	46,966	-0.20%	大賣/
2019/06/17	8	76.01	29	76.08	76.40	-21	46,586	-0.05%
2019/06/14	8	75.01	13	75.15	75.10	-5	46,296	-0.01%
2019/06/13	7	73.99	21	73.92	74.20	-14	45,938	-0.03%
2019/06/12	5.2	73.08	39	72.49	73.70	-33.8	45,892	-0.07%
2019/06/11	2	72.25	1	72.50	72.40	1	45,480	0.00%
2019/06/10	2	71.95	2	72.00	72.10	0	45,277	0.00%
2019/06/06	41.1	71.49	12	71.33	71.10	29.1	44,971	0.06%
2019/06/05	13.7	71.50	4	72.48	71.00	9.7	44,606	0.02%
2019/06/04	16.1	72.06	7.4	72.18	71.80	8.7	44,249	0.02%
2019/06/03	4	73.33	13.9	73.05	73.40	-9.9	43,903	-0.02%
2019/05/31	11	74.16	12	74.49	73.90	-1	43,607	0.00%
2019/05/30	8	72.59	14	72.98	73.40	-6	42,989	-0.01%
2019/05/29	13	70.52	2	71.80	72.20	11	42,844	0.03%
2019/05/28	46	71.52	0	0.00	71.20	46	42,521	0.11%
2019/05/27	7	71.51	0	0.00	71.40	7	40,574	0.02%
2019/05/24	6	71.77	2	71.75	71.40	4	40,541	0.01%
2019/05/23	18	72.07	10	71.91	71.50	8	40,262	0.02%
2019/05/22	10	74.16	1	74.50	74.00	9	39,723	0.02%
2019/05/21	33.2	74.91	20	74.96	75.00	13.2	39,988	0.03%
2019/05/20	10	75.44	7	75.36	75.00	3	39,825	0.01%
2019/05/17	24	76.15	3	75.37	74.70	21	39,707	0.05%
2019/05/16	33.4	77.19	10	77.12	75.90	23.4	39,278	0.06%
2019/05/15	34	77.91	6	77.87	77.80	28	38,512	0.07%
2019/05/14	4	79.35	0	0.00	79.70	4	37,886	0.01%
2019/05/13	21	81.78	25	81.69	81.20	-4	37,563	-0.01%
2019/05/10	10	83.76	12	84.55	83.70	-2	37,575	-0.01%
2019/05/09	14	84.92	19	84.98	84.30	-5	37,560	-0.01%
2019/05/08	3	85.73	2.6	85.98	85.90	0.4	37,350	0.00%
2019/05/07	2	86.70	10	86.93	86.60	-8	37,276	-0.02%
2019/05/06	24.2	85.32	41	85.63	84.90	-16.8	37,269	-0.05%
2019/05/03	9	87.38	16.1	88.12	88.20	-7.1	36,812	-0.02%
2019/05/02	4	87.05	1	86.60	86.90	3	36,616	0.01%
2019/04/30	10.2	86.84	2	87.10	86.90	8.2	36,365	0.02%
2019/04/29	6	88.10	8	88.08	87.80	-2	36,026	-0.01%
2019/04/26	8	87.00	25.2	87.13	87.40	-17.2	35,703	-0.05%
2019/04/25	13.4	86.73	6	87.00	86.80	7.4	35,423	0.02%
2019/04/24	24.2	87.02	15	87.42	86.90	9.2	35,170	0.03%
2019/04/23	20.5	87.60	33.3	87.90	88.30	-12.9	34,864	-0.04%
2019/04/22	32	88.61	30.6	88.05	87.80	1.4	34,003	0.00%
2019/04/19	79	90.13	14.8	90.52	88.90	64.2	33,706	0.19%
2019/04/18	125.1	92.80	147	93.57	91.60	-21.9	32,619	-0.07%	大買/大賣/
2019/04/17	35.1	91.23	57.5	91.37	91.80	-22.4	30,553	-0.07%
2019/04/16	57.3	90.31	105.6	90.63	89.90	-48.3	29,346	-0.16%	大賣/
2019/04/15	75.1	88.32	28.2	88.45	89.30	46.9	28,411	0.16%
2019/04/12	15	86.27	29	86.16	86.50	-14	27,828	-0.05%
2019/04/11	16.1	83.67	32	84.24	83.80	-16	27,456	-0.06%
2019/04/10	5.4	82.89	10	82.96	83.00	-4.6	26,990	-0.02%
2019/04/09	1	82.40	2.6	82.38	82.50	-1.6	26,686	-0.01%
2019/04/08	1.2	82.33	6.3	82.82	82.40	-5.1	26,501	-0.02%
2019/04/03	21.2	81.11	34	81.40	81.90	-12.8	25,825	-0.05%
2019/04/02	43	82.59	55.4	82.83	82.00	-12.4	25,304	-0.05%
2019/04/01	36	80.24	85	80.09	80.80	-49	23,838	-0.21%
2019/03/29	5	73.12	14	73.17	73.50	-9	21,133	-0.04%
2019/03/28	1.6	71.74	0	0.00	71.80	1.6	21,058	0.01%
2019/03/27	2	71.80	1	71.90	71.90	1	21,359	0.00%
2019/03/26	1	71.80	0	0.00	71.80	1	21,516	0.00%
2019/03/25	5	71.44	0.2	71.50	71.20	4.8	21,784	0.02%
2019/03/22	2	72.90	10	72.82	73.00	-8	21,732	-0.04%
2019/03/21	0	0.00	6	72.97	73.00	-6	21,996	-0.03%
2019/03/20	0	0.00	1	72.20	72.40	-1	22,458	0.00%
2019/03/19	1.3	71.92	2.1	72.05	72.30	-0.8	23,024	0.00%
2019/03/18	2.1	71.70	12.2	71.88	72.00	-10.1	23,226	-0.04%
2019/03/15	3	70.90	0	0.00	70.60	3	23,470	0.01%
2019/03/14	0	0.00	0.8	71.10	71.10	-0.8	23,311	0.00%
2019/03/13	7.3	70.79	0	0.00	70.70	7.3	24,214	0.03%
2019/03/12	1.6	71.26	1	71.30	71.20	0.6	24,353	0.00%
2019/03/11	3	70.47	0.6	70.60	70.40	2.4	24,453	0.01%
2019/03/08	8	70.85	0	0.00	70.70	8	24,916	0.03%
2019/03/07	3	71.80	1	72.50	71.60	2	25,765	0.01%
2019/03/06	0	0.00	5	72.28	72.50	-5	26,193	-0.02%
2019/03/05	3.3	71.67	6.1	71.93	71.90	-2.8	26,787	-0.01%
2019/03/04	4.3	71.85	1	71.70	72.20	3.3	26,928	0.01%
2019/02/26	1	73.30	0.8	72.90	72.80	0.2	26,722	0.00%
2019/02/25	1	73.50	5	73.40	73.40	-4	26,937	-0.01%
2019/02/22	6.2	73.18	2	73.20	73.50	4.2	27,267	0.02%
2019/02/21	7	73.49	46	73.77	73.80	-39	27,552	-0.14%
2019/02/20	6	73.28	10.3	73.13	73.20	-4.3	27,545	-0.02%
2019/02/19	6	71.92	7.3	71.81	72.00	-1.3	27,169	0.00%
2019/02/18	7	71.10	2	71.55	71.00	5	27,351	0.02%
2019/02/15	12	70.47	0	0.00	70.30	12	27,533	0.04%
2019/02/14	5	71.82	0	0.00	71.40	5	27,638	0.02%
2019/02/13	5	72.36	3	72.00	72.00	2	27,733	0.01%
2019/02/12	2.1	71.51	11	71.75	72.00	-8.9	27,694	-0.03%
2019/02/11	0	0.00	2	70.45	69.90	-2	27,543	-0.01%
2019/01/30	5.1	70.14	1.8	70.06	70.00	3.3	27,311	0.01%
2019/01/29	2.3	69.91	0	0.00	69.90	2.3	27,329	0.01%
2019/01/28	0.5	70.70	4	70.80	70.80	-3.5	27,288	-0.01%
2019/01/25	7	70.71	9	70.66	70.70	-2	27,511	-0.01%
2019/01/24	0.2	70.00	3	69.97	70.00	-2.8	27,455	-0.01%
2019/01/23	12	70.03	1	70.20	69.70	11	27,740	0.04%
2019/01/22	4	70.68	2	70.45	70.70	2	27,933	0.01%
2019/01/21	0.2	71.00	1	71.10	71.20	-0.9	28,393	0.00%
2019/01/18	10	70.45	5	70.70	70.80	5	29,728	0.02%
2019/01/17	0.2	70.30	4	70.58	70.40	-3.8	30,927	-0.01%
2019/01/16	5	70.00	6.2	70.28	70.20	-1.2	31,610	0.00%
2019/01/15	5	69.94	6	70.08	70.30	-1	31,959	0.00%
2019/01/14	2.1	68.90	0.5	69.00	68.70	1.6	32,168	0.01%
2019/01/11	0	0.00	1	69.80	69.40	-1	33,547	0.00%
2019/01/10	0	0.00	3	69.17	69.30	-3	33,515	-0.01%
2019/01/09	3	69.30	7	69.61	69.90	-4	33,515	-0.01%
2019/01/08	3.9	69.16	0	0.00	68.60	3.9	33,510	0.01%
2019/01/07	3	68.97	6	69.07	69.30	-3	33,710	-0.01%
2019/01/04	9.3	67.39	0	0.00	67.60	9.3	33,606	0.03%
2019/01/03	6.4	68.92	4	68.70	68.90	2.4	33,646	0.01%
2019/01/02	1	70.00	2	70.10	70.10	-1	33,501	0.00%
2018/12/28	1.1	70.89	3	70.90	70.80	-1.9	33,856	-0.01%
2018/12/27	0	0.00	2	71.35	70.80	-2	34,100	-0.01%
2018/12/26	1.1	70.75	0	0.00	70.20	1.1	34,354	0.00%
2018/12/24	0.2	71.10	0	0.00	71.40	0.2	35,126	0.00%
2018/12/22	1.2	70.98	1	71.20	70.90	0.2	35,373	0.00%
2018/12/21	0.4	71.40	1	70.60	71.40	-0.6	35,779	0.00%
2018/12/20	0	0.00	2	71.75	71.50	-2	35,804	-0.01%
2018/12/19	3.2	70.94	5	71.62	71.80	-1.8	35,643	-0.01%
2018/12/18	3.1	70.19	5	70.50	70.80	-1.9	35,873	-0.01%
2018/12/17	3	71.60	3	71.73	71.10	0	36,093	0.00%
2018/12/14	4	71.53	1.8	71.48	71.50	2.2	36,528	0.01%
2018/12/13	1	72.90	8.4	72.49	73.00	-7.4	36,813	-0.02%
2018/12/12	10	70.85	12	70.83	71.20	-2	37,341	-0.01%
2018/12/11	1	68.50	2.3	68.81	68.40	-1.3	37,568	0.00%
2018/12/10	17.8	67.98	1	68.20	67.70	16.8	37,759	0.04%
2018/12/07	3	69.37	0	0.00	69.10	3	37,568	0.01%
2018/12/06	35	69.41	16	69.28	69.00	19	37,365	0.05%
2018/12/05	6.1	71.93	0	0.00	71.60	6.1	36,597	0.02%
2018/12/04	1	73.80	0.6	73.50	73.40	0.4	36,922	0.00%
2018/12/03	11	73.78	5	73.86	74.00	6	36,977	0.02%
2018/11/30	1	72.60	8	73.41	71.90	-7	36,598	-0.02%
2018/11/29	13.1	73.42	10	73.27	72.40	3.1	35,692	0.01%
2018/11/28	6.4	72.69	16.7	72.40	73.10	-10.3	35,289	-0.03%
2018/11/27	1	70.60	0	0.00	70.70	1	34,839	0.00%
2018/11/26	10	71.01	8	71.11	71.00	2	34,800	0.01%
2018/11/23	4.7	70.06	11.6	70.13	70.00	-6.9	34,663	-0.02%
2018/11/22	26.2	70.41	2	70.60	69.50	24.2	34,653	0.07%
2018/11/21	12	69.77	17.4	69.55	70.60	-5.4	34,466	-0.02%
2018/11/20	14.8	71.51	6	71.37	71.00	8.8	34,147	0.03%
2018/11/19	4	73.55	10	73.10	73.40	-6	33,901	-0.02%
2018/11/16	0.2	74.50	1	74.30	74.30	-0.8	34,199	0.00%
2018/11/15	4.4	73.34	2	74.25	74.50	2.4	35,037	0.01%
2018/11/14	4.4	73.69	0	0.00	73.30	4.4	34,998	0.01%
2018/11/13	7	74.23	2.2	74.44	74.40	4.8	34,972	0.01%
2018/11/12	2	76.20	1	76.20	76.20	1	34,899	0.00%
2018/11/09	4.2	75.95	0	0.00	76.10	4.2	35,101	0.01%
2018/11/08	5.2	76.73	0.4	77.00	76.60	4.8	35,138	0.01%
2018/11/07	52	78.03	0	0.00	77.90	52	35,022	0.15%
2018/11/06	72.8	78.04	55.7	77.54	77.30	17	35,016	0.05%
2018/11/05	2	79.65	5	80.44	80.00	-3	35,081	-0.01%
2018/11/02	1.2	79.58	46.8	80.58	81.00	-45.6	35,222	-0.13%
2018/11/01	2.6	79.45	30.1	79.62	79.90	-27.4	35,105	-0.08%
2018/10/31	31.4	78.52	60	78.30	78.80	-28.6	35,267	-0.08%
2018/10/30	64	76.19	85.2	75.57	76.40	-21.2	35,030	-0.06%
2018/10/29	62.7	76.52	56	77.68	75.50	6.7	35,063	0.02%
2018/10/26	146.2	77.58	265.8	78.43	76.20	-119.6	35,074	-0.34%	大買/大賣/鉅額交易
2018/10/17	60.1	68.60	26	70.15	68.10	34.1	34,592	0.10%
2018/10/16	66.5	70.14	3	70.13	70.40	63.5	33,758	0.19%
2018/10/15	19.5	70.85	108	70.71	70.50	-88.5	33,489	-0.26%	大賣/
2018/10/12	18	70.69	29.2	71.46	71.90	-11.2	33,508	-0.03%
2018/10/11	52	70.75	20	70.48	70.10	32	33,512	0.10%
2018/10/09	8	75.64	2	75.80	75.30	6	32,293	0.02%
2018/10/08	7	75.50	0	0.00	75.50	7	32,342	0.02%
2018/10/05	12.1	75.75	0	0.00	75.60	12.1	32,631	0.04%
2018/10/04	16.1	76.46	0	0.00	76.20	16.1	32,542	0.05%
2018/10/03	7	77.87	1	77.80	77.80	6	32,668	0.02%
2018/10/02	25	78.64	5	79.14	78.10	20	32,896	0.06%
2018/10/01	6.3	80.06	23	79.98	79.90	-16.8	32,641	-0.05%
2018/09/28	1	79.30	9	78.91	79.20	-8	32,840	-0.02%
2018/09/27	2.3	77.77	13.3	78.12	78.70	-11.1	32,499	-0.03%
2018/09/26	2	77.50	24	77.36	77.30	-22	32,279	-0.07%
2018/09/25	2.5	75.63	14	75.86	76.10	-11.5	32,142	-0.04%
2018/09/21	11.1	75.42	21.5	75.55	75.80	-10.4	32,370	-0.03%
2018/09/20	12.1	75.51	5	75.66	75.60	7.1	32,265	0.02%
2018/09/19	10	76.16	0	0.00	76.40	10	32,294	0.03%
2018/09/18	11	76.35	4	76.60	75.80	7	32,335	0.02%
2018/09/17	0	0.00	10	77.68	77.80	-10	32,456	-0.03%
2018/09/14	6	77.90	21	77.43	77.90	-15	32,799	-0.05%
2018/09/13	24	76.10	1	76.50	76.00	23	32,828	0.07%
2018/09/12	57	77.76	10	77.36	77.00	47	32,740	0.14%
2018/09/11	14	76.61	68	77.30	77.70	-54	32,803	-0.16%
2018/09/10	36.8	75.45	20.4	76.29	75.10	16.4	33,096	0.05%
2018/09/07	45.2	77.96	1	77.60	77.70	44.2	32,715	0.13%
2018/09/06	18.4	79.29	3	79.60	79.30	15.4	32,743	0.05%
2018/09/05	4.1	80.16	12	80.20	80.10	-7.9	32,558	-0.02%
2018/09/04	8	80.31	3	80.37	80.10	5	32,939	0.02%
2018/09/03	14	80.26	16	80.18	80.10	-2	33,317	-0.01%
2018/08/31	8.1	80.47	8	80.55	80.50	0.1	34,592	0.00%
2018/08/30	14.3	81.13	2.1	81.34	80.90	12.2	35,372	0.03%
2018/08/29	5	81.30	3	81.23	81.40	2	35,704	0.01%
2018/08/28	5	81.20	403	81.40	81.20	-398	35,877	-1.11%	大賣/鉅額交易
2018/08/27	415.2	80.90	1	81.00	81.00	414.2	36,077	1.15%	大買/鉅額交易
2018/08/24	6	80.77	1	80.80	81.10	5	36,106	0.01%
2018/08/23	0.3	81.80	3	81.73	81.80	-2.7	37,143	-0.01%
2018/08/22	11	81.58	1.2	81.55	81.70	9.8	37,444	0.03%
2018/08/21	4	81.05	3	81.10	81.00	1	37,825	0.00%
2018/08/20	11	81.16	8	81.20	81.00	3	38,555	0.01%
2018/08/17	4	81.48	4.3	81.89	81.10	-0.3	39,047	0.00%
2018/08/16	12	81.33	8	81.00	81.20	4	39,033	0.01%
2018/08/15	23.2	80.61	38.1	80.58	81.10	-14.9	38,932	-0.04%
2018/08/14	57	81.47	7	81.74	81.30	50	38,576	0.13%
2018/08/13	13	84.83	3	84.43	83.80	10	37,744	0.03%
2018/08/10	0	0.00	22	85.90	85.90	-22	37,559	-0.06%
2018/08/09	1	85.20	13	85.35	85.20	-12	37,496	-0.03%
2018/08/08	0	0.00	33.4	84.83	85.00	-33.4	37,984	-0.09%
2018/08/07	11.1	84.71	16	84.91	84.40	-4.9	38,653	-0.01%
2018/08/06	1	84.80	7	84.61	84.60	-6	40,277	-0.01%
2018/08/03	6	83.47	1	83.50	83.80	5	40,685	0.01%
2018/08/02	8.1	83.53	2	83.95	82.80	6.1	40,725	0.01%
2018/08/01	2.2	84.01	1	83.80	84.10	1.2	40,747	0.00%
2018/07/31	2	83.65	2	83.75	83.80	0	40,718	0.00%
2018/07/30	0	0.00	9	84.07	84.20	-9	40,734	-0.02%
2018/07/27	0.3	83.20	4.5	83.49	83.20	-4.2	40,533	-0.01%
2018/07/26	6.5	82.63	6	82.87	83.50	0.5	40,985	0.00%
2018/07/25	32	82.49	1	83.10	82.70	31	41,156	0.08%
2018/07/24	12	85.50	65	85.38	85.20	-53	41,023	-0.13%
2018/07/23	6	85.40	10	85.43	85.50	-4	40,405	-0.01%
2018/07/20	3	84.83	1.4	85.13	85.30	1.6	40,448	0.00%
2018/07/19	6	84.83	18	84.86	85.20	-12	40,634	-0.03%
2018/07/18	15	84.04	21	83.83	84.10	-6	41,177	-0.01%
2018/07/17	10	83.10	1.1	82.81	82.90	8.9	41,148	0.02%
2018/07/16	9	83.14	10.2	83.13	82.80	-1.2	41,273	0.00%
2018/07/13	0	0.00	17	82.44	82.90	-17	42,018	-0.04%
2018/07/12	8	81.30	9	81.33	81.20	-1	42,639	0.00%
2018/07/11	5.2	81.58	8	81.51	81.60	-2.8	42,885	-0.01%
2018/07/10	7.1	80.62	1	80.40	80.50	6.1	42,680	0.01%
2018/07/09	1	80.80	8	81.41	80.80	-7	42,584	-0.02%
2018/07/06	13	80.56	0	0.00	80.50	13	42,830	0.03%
2018/07/05	4	81.18	0	0.00	81.20	4	42,840	0.01%
2018/07/04	3	81.03	8	81.25	81.60	-5	43,143	-0.01%
2018/07/03	3	80.83	1	80.80	80.70	2	43,802	0.00%
2018/07/02	19	81.76	0	0.00	81.00	19	44,386	0.04%
2018/06/29	7	81.80	30	82.87	83.20	-23	44,722	-0.05%
2018/06/28	16.2	80.62	14	80.58	80.50	2.2	46,328	0.00%
2018/06/27	7	81.06	0	0.00	80.90	7	46,430	0.02%
2018/06/26	25	80.76	17	81.02	81.00	8	46,386	0.02%
2018/06/25	46.3	81.77	1	81.70	81.50	45.3	46,072	0.10%
2018/06/22	23.1	82.17	100	82.12	82.30	-76.9	45,973	-0.17%
2018/06/21	7	82.93	0	0.00	82.70	7	45,954	0.02%
2018/06/20	14.1	82.29	17	82.89	83.00	-2.9	46,402	-0.01%
2018/06/19	26.1	83.33	4	83.63	83.00	22.1	46,024	0.05%
2018/06/15	14	84.75	6	84.78	85.00	8	45,391	0.02%
2018/06/14	31.1	85.86	7	85.91	85.50	24.1	44,934	0.05%
2018/06/13	14.1	87.79	11.9	87.81	87.80	2.2	44,377	0.00%
2018/06/12	3	87.33	2	87.85	87.70	1	45,087	0.00%
2018/06/11	16.1	87.63	22	87.21	87.40	-5.9	45,024	-0.01%
2018/06/08	84.1	89.87	21	89.18	88.30	63.1	45,184	0.14%
2018/06/07	60	90.07	45.2	90.24	91.20	14.8	44,916	0.03%
2018/06/06	68	88.23	28	88.70	89.10	40	44,888	0.09%
2018/06/05	10.7	87.95	43	88.15	88.10	-32.3	45,553	-0.07%
2018/06/04	2	87.80	9	87.72	87.80	-7	45,573	-0.02%
2018/06/01	6.2	86.49	2	86.60	86.60	4.2	45,724	0.01%
2018/05/31	29	86.87	3	87.00	85.70	26	45,907	0.06%
2018/05/30	40	87.10	17	87.31	87.40	23	45,020	0.05%
2018/05/29	11	87.96	6	88.17	87.60	5	44,829	0.01%
2018/05/28	34	88.41	56	88.46	88.80	-22	44,821	-0.05%
2018/05/25	14.2	86.10	26	86.00	86.50	-11.8	44,419	-0.03%
2018/05/24	305	84.08	304	84.10	84.10	1	44,188	0.00%	大買/大賣/
2018/05/23	5	84.08	2	84.30	83.60	3	44,702	0.01%
2018/05/22	19	84.28	1	84.10	84.00	18	45,124	0.04%
2018/05/21	13	84.98	5	85.00	85.00	8	45,700	0.02%
2018/05/18	30	84.33	35.3	84.66	83.90	-5.3	46,339	-0.01%
2018/05/17	10	84.93	8	84.86	84.20	2	47,022	0.00%
2018/05/16	534	84.25	502.3	84.62	84.60	31.7	47,215	0.07%	大買/大賣/
2018/05/15	14.1	86.81	5	86.92	86.00	9.1	47,488	0.02%
2018/05/14	345	88.20	659	89.68	89.00	-314	48,662	-0.65%	大買/大賣/鉅額交易
2018/05/11	3	84.57	35	84.27	85.00	-32	47,388	-0.07%
2018/05/10	26	82.47	11	82.47	82.90	15	47,391	0.03%
2018/05/09	12	81.82	2	82.00	81.80	10	47,644	0.02%
2018/05/08	6	82.15	11	82.30	82.60	-5	48,053	-0.01%
2018/05/07	14	81.53	4.9	81.67	81.60	9.1	48,209	0.02%
2018/05/04	1.2	80.46	0	0.00	80.40	1.2	48,519	0.00%
2018/05/03	15.1	80.42	1	80.60	80.10	14.1	48,855	0.03%
2018/05/02	17.6	82.27	6	82.25	81.80	11.6	48,950	0.02%
2018/04/30	6	82.45	20	82.65	82.90	-14	49,029	-0.03%
2018/04/27	9	81.07	0	0.00	81.50	9	49,363	0.02%
2018/04/26	21	80.99	10.1	81.03	80.60	10.9	49,915	0.02%
2018/04/25	23	80.08	8	80.15	80.40	15	50,957	0.03%
2018/04/24	39.9	81.35	24	81.25	80.60	15.9	51,057	0.03%
2018/04/23	6	83.12	11	83.38	83.00	-5	50,484	-0.01%
2018/04/20	11.7	83.95	26	83.97	84.00	-14.3	50,371	-0.03%
2018/04/19	16	83.96	40	84.03	85.00	-24	50,547	-0.05%
2018/04/18	29.1	85.41	168	85.47	84.80	-138.9	50,204	-0.28%	大賣/鉅額交易
2018/04/17	32.3	86.66	5	86.80	86.50	27.3	50,087	0.05%
2018/04/16	15	87.27	2	87.25	87.60	13	50,333	0.03%
2018/04/13	8.3	87.05	4	87.05	87.00	4.3	50,506	0.01%
2018/04/12	21.5	87.08	52	87.08	86.80	-30.5	50,851	-0.06%
2018/04/11	11.7	87.67	2	88.40	87.30	9.7	51,181	0.02%
2018/04/10	7.3	86.96	24	87.25	87.00	-16.7	51,411	-0.03%
2018/04/09	16.4	87.37	17	87.32	87.40	-0.6	51,757	0.00%
2018/04/03	40.1	87.21	28	87.22	87.20	12.1	51,281	0.02%
2018/04/02	62	89.00	3.9	88.66	88.10	58.1	50,921	0.11%
2018/03/31	110.8	88.89	31	88.39	88.50	79.8	50,680	0.16%	大買/
2018/03/30	1	91.80	27	91.74	91.40	-26	48,765	-0.05%
2018/03/29	135	90.30	25.1	90.31	90.00	109.9	48,632	0.23%	大買/鉅額交易
2018/03/28	5.4	90.41	15	90.30	90.10	-9.6	48,333	-0.02%
2018/03/27	5	91.30	10	91.06	91.20	-5	48,237	-0.01%
2018/03/26	23	89.95	2	89.75	90.20	21	48,082	0.04%
2018/03/23	42.2	90.87	55	91.13	90.40	-12.8	48,202	-0.03%
2018/03/22	6.6	92.57	8.8	92.88	92.80	-2.2	48,376	0.00%
2018/03/21	9	92.42	68	92.50	92.40	-59	48,263	-0.12%
2018/03/20	10.2	92.50	0	0.00	92.60	10.2	48,615	0.02%
2018/03/19	12	92.87	1	93.00	92.90	11	48,662	0.02%
2018/03/16	9	93.12	13	93.29	92.80	-4	48,767	-0.01%
2018/03/15	20	92.88	3	94.10	93.40	17	48,424	0.04%
2018/03/14	39.1	93.81	56	93.61	93.30	-16.9	48,939	-0.03%
2018/03/13	333	95.91	21	95.66	95.20	312	48,868	0.64%	大買/鉅額交易
2018/03/12	133	94.00	51	94.00	94.30	82	48,136	0.17%	大買/
2018/03/09	73	91.78	262.1	91.62	91.90	-189.1	48,311	-0.39%	大賣/鉅額交易
2018/03/08	26	89.39	18.1	89.47	89.40	7.9	48,434	0.02%
2018/03/07	163	89.69	23	89.33	88.50	140	48,600	0.29%	大買/鉅額交易
2018/03/06	13	88.18	7	88.23	88.20	6	49,225	0.01%
2018/03/05	22.4	87.37	2.7	87.35	87.00	19.7	49,994	0.04%
2018/03/02	13	87.30	26	87.55	87.80	-13	49,680	-0.03%
2018/03/01	11.1	87.86	0	0.00	87.90	11.1	49,850	0.02%
2018/02/27	4	88.75	9	89.04	88.10	-5	49,752	-0.01%
2018/02/26	11	89.12	4	89.53	88.80	7	49,448	0.01%
2018/02/23	21.2	88.96	18	88.94	88.90	3.2	49,325	0.01%
2018/02/22	37	87.75	0	0.00	87.90	37	49,530	0.07%
2018/02/21	14.4	88.47	14	88.63	88.20	0.4	49,335	0.00%
2018/02/12	76.3	88.01	3	87.80	87.60	73.3	48,915	0.15%
2018/02/09	92.2	86.77	3	86.87	87.50	89.2	48,743	0.18%
2018/02/08	11.1	89.32	12	89.47	89.00	-0.9	48,453	0.00%
2018/02/07	36	90.38	27	90.23	90.00	9	49,905	0.02%
2018/02/06	95	89.92	195	89.91	89.20	-100	49,153	-0.20%	大賣/
2018/02/05	16	92.98	10	92.97	92.80	6	47,142	0.01%
2018/02/02	4.1	95.03	37	94.83	95.20	-32.9	47,140	-0.07%
2018/02/01	7	93.63	9	94.44	93.50	-2	47,024	0.00%
2018/01/31	44	92.49	8	92.86	92.20	36	46,756	0.08%
2018/01/30	44.1	94.34	6	94.33	93.60	38.1	46,299	0.08%
2018/01/29	27	94.93	1	94.60	94.70	26	46,043	0.06%
2018/01/26	15.2	95.26	17	95.77	95.40	-1.8	45,847	0.00%
2018/01/25	16.1	95.71	426	95.79	95.40	-409.9	45,486	-0.90%	大賣/鉅額交易
2018/01/24	10.3	95.99	0	0.00	95.90	10.3	44,848	0.02%
2018/01/23	32	95.94	67	96.12	96.90	-35	44,696	-0.08%
2018/01/22	40	96.69	207	96.94	96.60	-167	44,513	-0.38%	大賣/鉅額交易
2018/01/19	192	96.10	97.9	96.22	96.90	94.1	43,848	0.21%	大買/
2018/01/18	96	94.33	38	94.31	93.80	58	42,486	0.14%
2018/01/17	3	92.87	7.4	93.24	93.40	-4.4	42,043	-0.01%
2018/01/16	41	93.44	12	93.37	93.40	29	41,887	0.07%
2018/01/15	19	93.18	20	93.03	93.30	-1	41,766	0.00%
2018/01/12	313	91.87	9	92.11	91.80	304	41,540	0.73%	大買/鉅額交易
2018/01/11	70.3	91.74	3	91.70	91.40	67.3	41,459	0.16%
2018/01/10	37.3	90.97	21.2	90.81	90.80	16.1	40,939	0.04%
2018/01/09	4.1	91.88	2	91.95	91.80	2.1	40,640	0.01%
2018/01/08	22.1	91.90	2.6	91.84	91.80	19.5	40,616	0.05%
2018/01/05	17	92.15	0	0.00	93.00	17	40,275	0.04%
2018/01/04	44.2	92.60	0	0.00	92.60	44.2	39,996	0.11%
2018/01/03	70	94.60	1.3	94.09	94.00	68.7	39,819	0.17%
2018/01/02	5	95.22	40	95.00	95.00	-35	39,215	-0.09%