鴻海 (2317)-元富-緯城券商分點個股進出

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
172.0
漲跌
▼4.5
漲幅
-2.55%
成交量
147,049張
產業
上市其他電子類股
5978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－元富-緯城券商分點個股進出

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

元富-緯城券商分點個股進出
元富-緯城券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	1,226.2	174.15	25.9	173.84	172.00	1,200.3	130,748	0.92%	大買/鉅額交易
2024/05/30	21.6	177.39	26	177.37	176.50	-4.4	129,554	0.00%
2024/05/29	67.9	183.30	20.8	181.81	180.50	47.1	130,014	0.04%
2024/05/28	56.3	185.28	18.1	184.31	185.50	38.2	129,230	0.03%
2024/05/27	35.4	183.61	79.7	183.44	185.00	-44.2	128,741	-0.03%
2024/05/24	15.5	173.47	51.1	174.32	176.00	-35.6	127,321	-0.03%
2024/05/23	17.3	170.81	1,735.4	172.04	173.00	-1,718	126,500	-1.36%	大賣/鉅額交易
2024/05/22	24.4	168.43	28.2	168.16	169.00	-3.8	125,395	0.00%
2024/05/21	27	166.44	2	166.50	166.00	25	124,802	0.02%
2024/05/20	42.2	168.64	16	168.78	167.50	26.2	124,336	0.02%
2024/05/17	65	169.49	28.7	170.02	170.00	36.3	123,763	0.03%
2024/05/16	86.9	175.10	67.1	175.47	171.50	19.8	122,712	0.02%
2024/05/15	42.8	168.33	72.3	170.16	170.50	-29.6	120,759	-0.02%
2024/05/14	79.3	171.14	39.5	172.51	172.00	39.8	118,632	0.03%
2024/05/13	35.4	170.49	13.1	171.30	169.50	22.3	116,850	0.02%
2024/05/10	32.2	169.54	50.2	169.60	169.50	-18	115,830	-0.02%
2024/05/09	54.2	172.38	40	171.82	170.50	14.2	114,664	0.01%
2024/05/08	8.4	169.99	17.7	169.79	169.50	-9.2	113,075	-0.01%
2024/05/07	38.6	169.24	63.6	168.86	169.50	-24.9	112,117	-0.02%
2024/05/06	53.8	166.36	93.1	165.73	167.50	-39.3	110,314	-0.04%
2024/05/03	8.2	156.65	20.8	157.50	156.00	-12.6	107,787	-0.01%
2024/05/02	11.5	152.96	9	153.72	154.00	2.5	107,073	0.00%
2024/04/30	23.2	157.84	4.2	158.03	156.00	19	106,176	0.02%
2024/04/29	12.2	159.20	48.9	159.09	158.50	-36.7	105,289	-0.03%
2024/04/26	12.1	155.71	68	155.99	155.00	-55.9	104,036	-0.05%
2024/04/25	30.1	152.50	24.1	152.81	151.50	6.1	102,659	0.01%
2024/04/24	17.2	151.63	88.7	152.22	156.00	-71.6	101,157	-0.07%
2024/04/23	10.2	145.03	7	144.57	144.00	3.2	98,752	0.00%
2024/04/22	18.5	143.41	16.2	143.69	143.00	2.4	98,059	0.00%
2024/04/19	47	142.20	64.5	142.60	143.00	-17.5	97,247	-0.02%
2024/04/18	27.3	146.97	8.5	145.94	148.00	18.8	95,526	0.02%
2024/04/17	31.8	144.21	23.1	145.85	146.50	8.7	94,851	0.01%
2024/04/16	71.7	140.23	33.3	139.72	141.00	38.4	93,480	0.04%
2024/04/15	36.8	146.98	45.1	147.59	146.00	-8.3	90,976	-0.01%
2024/04/12	24.2	150.94	28.7	151.95	150.50	-4.5	89,690	0.00%
2024/04/11	67.2	150.12	33.6	149.39	150.00	33.6	87,961	0.04%
2024/04/10	27.2	156.04	115.2	157.76	154.50	-88	85,355	-0.10%	大賣/
2024/04/09	18.5	159.19	28.5	158.93	158.00	-10.1	84,044	-0.01%
2024/04/08	23.2	158.19	69	158.02	158.00	-45.8	82,682	-0.06%
2024/04/03	42.8	156.50	29.6	157.40	159.00	13.2	81,311	0.02%
2024/04/02	58.1	154.15	77.2	155.23	159.00	-19.1	79,344	-0.02%
2024/04/01	27.3	151.36	24.9	152.28	150.50	2.4	76,692	0.00%
2024/03/29	31.1	153.47	44.1	153.74	150.00	-13	75,560	-0.02%
2024/03/28	46.6	154.54	114.8	154.48	155.50	-68.2	73,210	-0.09%	大賣/
2024/03/27	20.4	146.56	114.4	146.79	148.50	-94	70,339	-0.13%	大賣/
2024/03/26	45	143.71	39.8	143.50	142.00	5.2	68,483	0.01%
2024/03/25	134.2	145.71	41.7	145.68	145.50	92.4	66,381	0.14%	大買/
2024/03/22	82.5	145.17	85.6	145.86	145.50	-3.2	64,505	0.00%
2024/03/21	112.4	140.95	336.9	141.38	142.50	-224.4	61,032	-0.37%	大買/大賣/鉅額交易
2024/03/20	55.1	138.41	169.1	138.36	138.00	-114	58,649	-0.19%	大賣/鉅額交易
2024/03/19	67.7	134.55	74.6	134.41	136.00	-6.9	55,781	-0.01%
2024/03/18	32.3	133.47	200	133.93	136.00	-167.6	53,182	-0.32%	大賣/鉅額交易
2024/03/15	23.5	131.51	359.4	131.40	132.00	-335.9	49,532	-0.68%	大賣/鉅額交易
2024/03/14	16.3	119.56	81.6	120.01	121.00	-65.3	43,236	-0.15%
2024/03/13	25.9	120.68	83.3	120.85	120.50	-57.3	40,314	-0.14%
2024/03/12	33.5	116.34	290.7	115.32	119.00	-257.2	34,910	-0.74%	大賣/鉅額交易
2024/03/11	5.2	108.89	58.4	109.02	109.50	-53.2	29,389	-0.18%
2024/03/08	10.8	106.28	7.1	107.36	105.00	3.7	27,431	0.01%
2024/03/07	0.6	107.20	9	107.61	107.50	-8.5	26,533	-0.03%
2024/03/06	3	106.00	6.7	106.60	106.50	-3.7	26,183	-0.01%
2024/03/05	6.1	107.24	27.2	107.48	106.50	-21.1	26,190	-0.08%
2024/03/04	25.3	105.06	51.7	105.17	106.50	-26.4	25,463	-0.10%
2024/03/01	21.1	102.98	0	0.00	102.00	21.1	24,125	0.09%
2024/02/29	108	103.00	39	103.00	103.00	69	24,041	0.29%	大買/
2024/02/27	2	103.50	12.1	103.79	103.50	-10	23,750	-0.04%
2024/02/26	0.2	103.29	1.1	103.06	103.50	-0.9	23,649	0.00%
2024/02/23	5	103.20	12.1	103.09	103.00	-7.1	23,790	-0.03%
2024/02/22	0.6	103.01	0.1	103.05	103.50	0.5	24,119	0.00%
2024/02/21	0	103.50	8	103.50	103.00	-8	24,289	-0.03%
2024/02/20	103.1	104.00	31.2	103.53	103.50	72	24,762	0.29%	大買/
2024/02/19	0.2	101.55	10.1	102.55	103.00	-9.9	24,617	-0.04%
2024/02/16	1.6	101.00	5	101.00	101.50	-3.4	25,053	-0.01%
2024/02/15	3.1	101.83	1.6	101.19	101.00	1.5	25,287	0.01%
2024/02/05	10.1	101.60	22	101.41	101.50	-11.9	25,125	-0.05%
2024/02/02	4.5	102.00	1	102.00	102.00	3.5	25,105	0.01%
2024/02/01	2	103.00	1	102.00	103.00	1	25,344	0.00%
2024/01/31	3	102.00	4	102.13	102.50	-1	25,428	0.00%
2024/01/30	1	102.00	0	0.00	102.00	1	25,581	0.00%
2024/01/29	0	102.50	4.1	102.74	102.50	-4	25,927	-0.02%
2024/01/26	16	102.53	5.2	102.50	102.50	10.8	26,364	0.04%
2024/01/25	4	101.50	6	101.92	102.00	-2	26,353	-0.01%
2024/01/24	2.1	100.99	6	100.50	100.50	-4	26,387	-0.02%
2024/01/23	0	100.50	1.1	101.00	101.00	-1	27,103	0.00%
2024/01/22	9	100.17	6	100.22	99.90	3	29,035	0.01%
2024/01/19	1.5	100.17	9.2	100.18	100.50	-7.7	29,204	-0.03%
2024/01/18	0.1	99.53	1.1	99.80	99.90	-0.9	29,563	0.00%
2024/01/17	28.2	99.50	3	99.03	98.60	25.2	29,936	0.08%
2024/01/16	10.3	99.76	1	100.00	100.00	9.3	30,976	0.03%
2024/01/15	17.6	100.54	0.1	101.00	100.00	17.5	31,922	0.05%
2024/01/12	2.1	100.50	0	0.00	100.50	2.1	32,081	0.01%
2024/01/11	1.1	100.02	2.1	100.51	100.50	-1	32,209	0.00%
2024/01/10	9.6	100.48	3	100.50	100.00	6.6	32,083	0.02%
2024/01/09	7	101.43	4	101.75	101.00	3	31,963	0.01%
2024/01/08	18.7	102.64	1.7	102.42	101.50	17	31,828	0.05%
2024/01/05	1.1	104.00	1.1	104.00	104.00	0	31,693	0.00%
2024/01/04	2.2	104.02	3.2	104.31	104.00	-1	31,937	0.00%
2024/01/03	0.1	104.44	2.1	104.00	104.50	-1.9	32,154	-0.01%
2024/01/02	4.4	104.61	3.1	104.66	105.00	1.3	32,305	0.00%
2023/12/29	3.5	104.29	16.5	104.38	104.50	-13	32,250	-0.04%
2023/12/28	10.6	103.53	4	104.00	104.00	6.6	32,274	0.02%
2023/12/27	3.1	103.66	0.4	103.50	103.50	2.7	32,180	0.01%
2023/12/26	1.3	103.50	2	103.50	104.00	-0.8	32,097	0.00%
2023/12/25	2.1	103.74	2	103.50	103.50	0.1	32,284	0.00%
2023/12/22	0	103.00	4.1	103.24	103.50	-4.1	32,363	-0.01%
2023/12/21	5.1	103.00	5	103.10	103.50	0.1	32,468	0.00%
2023/12/20	1	103.96	19.1	103.65	104.50	-18.1	32,160	-0.06%
2023/12/19	75	102.33	29	102.43	102.50	46	31,507	0.15%
2023/12/18	40	101.50	20.1	101.97	102.00	20	31,329	0.06%
2023/12/15	106.1	101.50	41	101.50	101.50	65.1	31,177	0.21%	大買/
2023/12/14	107.4	101.50	49.2	101.87	102.00	58.2	30,726	0.19%	大買/
2023/12/13	106	101.00	49.5	100.97	101.00	56.5	30,500	0.19%	大買/
2023/12/12	13	101.00	3	101.00	101.00	10	30,839	0.03%
2023/12/11	15	100.60	5.1	100.60	101.00	10	30,769	0.03%
2023/12/08	0	0.00	3.2	101.38	101.50	-3.2	30,658	-0.01%
2023/12/07	1.5	101.33	2	101.00	101.00	-0.5	30,887	0.00%
2023/12/06	102.1	101.49	44	101.03	101.00	58.1	30,950	0.19%	大買/
2023/12/05	3	101.00	1	101.50	101.00	2	30,895	0.01%
2023/12/04	52.3	100.51	21.1	101.00	101.00	31.2	30,773	0.10%
2023/12/01	3	100.50	3.2	100.84	100.50	-0.2	30,811	0.00%
2023/11/30	54	101.50	13	101.85	101.50	41	30,592	0.13%
2023/11/29	3	101.84	0.2	102.20	102.00	2.9	30,267	0.01%
2023/11/28	50.1	102.00	0	0.00	102.50	50.1	29,970	0.17%
2023/11/27	56.1	102.50	31	101.98	101.50	25.1	30,482	0.08%
2023/11/24	14.4	101.91	22	101.80	101.50	-7.6	30,442	-0.02%
2023/11/22	111.3	103.27	52	102.21	102.00	59.3	31,063	0.19%	大買/
2023/11/21	0	0.00	4	101.75	102.50	-4	30,942	-0.01%
2023/11/20	4	101.25	2	101.00	101.00	2	31,170	0.01%
2023/11/17	5	103.00	18.6	102.60	102.50	-13.6	30,949	-0.04%
2023/11/16	3.1	101.00	56.1	100.96	101.00	-53	30,387	-0.17%
2023/11/15	16.1	100.09	13.1	100.39	100.50	3	30,054	0.01%
2023/11/14	66	99.20	28.1	100.06	100.00	37.9	29,488	0.13%
2023/11/13	5	97.86	4	97.73	97.70	1	29,120	0.00%
2023/11/10	3.2	97.14	3	97.23	97.20	0.2	29,544	0.00%
2023/11/09	8.5	97.98	11.5	97.99	97.90	-3	30,337	-0.01%
2023/11/08	3.1	96.52	22.8	96.84	97.00	-19.7	30,321	-0.06%
2023/11/07	8.6	95.72	1.2	95.80	96.10	7.4	30,373	0.02%
2023/11/06	14.1	96.73	16	96.85	96.40	-1.9	30,281	-0.01%
2023/11/03	19.9	95.52	10	95.78	95.80	9.9	29,982	0.03%
2023/11/02	51.2	96.32	61	97.14	97.00	-9.8	29,758	-0.03%
2023/11/01	18.4	95.99	13.1	96.01	95.60	5.3	30,097	0.02%
2023/10/31	15.2	96.18	19.3	96.18	96.50	-4.1	30,309	-0.01%
2023/10/30	68.3	95.67	36.4	96.07	94.50	31.9	29,933	0.11%
2023/10/27	25.6	98.36	5	98.58	98.20	20.6	28,083	0.07%
2023/10/26	11.6	98.40	83	98.60	98.50	-71.4	28,036	-0.25%
2023/10/25	25.5	99.10	2	99.22	99.00	23.5	27,773	0.08%
2023/10/24	61.1	98.56	17	98.47	98.30	44.1	27,620	0.16%
2023/10/23	30.9	100.68	14.1	100.40	100.50	16.9	26,288	0.06%
2023/10/20	10	103.20	2	104.50	103.50	8	25,919	0.03%
2023/10/19	20.1	103.83	3.1	104.33	103.50	17	25,714	0.07%
2023/10/18	52.1	106.00	9	105.39	105.50	43	25,514	0.17%
2023/10/17	13.2	107.03	1	107.50	106.50	12.2	25,614	0.05%
2023/10/16	4	107.00	7	106.57	107.00	-3	26,265	-0.01%
2023/10/13	1.1	106.95	4.1	107.24	107.50	-3	26,851	-0.01%
2023/10/12	5	106.50	9	106.94	107.00	-4	27,096	-0.01%
2023/10/11	1	106.00	15	106.20	106.00	-14	27,348	-0.05%
2023/10/06	14	105.07	24.5	105.27	105.50	-10.5	27,369	-0.04%
2023/10/05	1.2	103.15	8	103.44	103.50	-6.8	27,528	-0.02%
2023/10/04	18.4	103.03	1	103.00	103.00	17.4	27,645	0.06%
2023/10/03	6.4	104.02	4	104.00	104.00	2.4	27,599	0.01%
2023/10/02	10	104.50	2	105.00	104.50	8	27,816	0.03%
2023/09/28	14.8	103.88	0	0.00	104.00	14.8	28,735	0.05%
2023/09/27	2.2	104.01	12	104.00	104.00	-9.8	29,226	-0.03%
2023/09/26	8.4	104.24	1	104.00	104.00	7.4	30,286	0.02%
2023/09/25	4.1	105.13	3	105.00	105.50	1.1	31,242	0.00%
2023/09/22	9.1	105.28	2.3	105.28	105.00	6.9	31,773	0.02%
2023/09/21	5.2	105.50	3.1	105.01	105.00	2.2	32,181	0.01%
2023/09/20	23.2	106.50	26	106.02	106.00	-2.8	32,555	-0.01%
2023/09/19	5.1	106.60	5.5	106.68	106.50	-0.4	33,360	0.00%
2023/09/18	49.2	106.20	2	106.50	106.50	47.2	34,796	0.14%
2023/09/15	18.2	106.53	2.4	106.00	106.00	15.8	35,058	0.04%
2023/09/14	9.1	106.51	1	106.50	106.50	8.1	34,962	0.02%
2023/09/13	3.1	106.00	0.5	106.00	106.00	2.6	35,116	0.01%
2023/09/12	0	0.00	3.3	106.54	107.50	-3.3	35,594	-0.01%
2023/09/11	5.1	105.40	2	105.00	105.00	3.1	35,679	0.01%
2023/09/08	0	105.50	2	105.50	106.00	-2	35,975	-0.01%
2023/09/07	10	105.50	1	105.50	105.50	9	36,936	0.02%
2023/09/06	12.2	106.41	4	106.00	106.00	8.1	38,325	0.02%
2023/09/05	15.1	106.50	0	0.00	107.00	15.1	38,319	0.04%
2023/09/04	22.2	106.48	0	0.00	106.50	22.2	38,384	0.06%
2023/09/01	60	107.00	11	107.00	107.50	49	38,403	0.13%
2023/08/31	113.1	105.96	11	106.09	106.50	102.1	38,772	0.26%	大買/鉅額交易
2023/08/30	103	106.50	5	106.00	106.00	98	38,234	0.26%	大買/
2023/08/29	218.4	105.51	19	106.11	106.00	199.4	38,783	0.51%	大買/鉅額交易
2023/08/28	402.4	108.50	3	108.50	108.00	399.4	38,485	1.04%	大買/鉅額交易
2023/08/25	5.1	108.20	16	108.03	108.00	-10.9	39,185	-0.03%
2023/08/24	9	109.28	23	109.74	109.50	-14	40,302	-0.03%
2023/08/23	2	107.00	8	106.69	106.50	-6	40,756	-0.01%
2023/08/22	5	106.50	2	106.50	106.50	3	41,061	0.01%
2023/08/21	1.1	106.00	255	106.49	106.00	-253.9	41,271	-0.62%	大賣/鉅額交易
2023/08/18	12.1	106.00	2	106.50	106.00	10.1	41,354	0.02%
2023/08/17	3	106.01	23	106.02	106.50	-20	41,432	-0.05%
2023/08/16	294.1	105.74	3	106.00	105.50	291.1	41,323	0.70%	大買/鉅額交易
2023/08/15	15.7	107.57	8	107.44	107.00	7.7	41,146	0.02%
2023/08/14	24.1	109.85	5.4	109.45	110.00	18.7	40,542	0.05%
2023/08/11	13.2	108.66	6	109.83	108.50	7.2	40,690	0.02%
2023/08/10	10.1	110.00	6	110.00	110.00	4.1	41,012	0.01%
2023/08/08	0	110.50	1.1	110.05	110.50	-1.1	41,947	0.00%
2023/08/07	6.5	110.82	2	112.25	109.50	4.5	41,823	0.01%
2023/08/04	0	0.00	12	110.50	111.00	-12	41,358	-0.03%
2023/08/02	15.2	109.06	15	109.07	108.00	0.2	41,384	0.00%
2023/08/01	1.2	110.04	0	0.00	110.50	1.2	40,993	0.00%
2023/07/31	15.3	109.10	25	108.66	108.50	-9.7	40,803	-0.02%
2023/07/28	1.6	110.21	1	110.00	109.50	0.6	40,510	0.00%
2023/07/27	6.2	111.56	1.2	111.04	110.50	5	40,589	0.01%
2023/07/26	15	111.93	41	111.87	111.50	-26	40,899	-0.06%
2023/07/25	3	111.17	13.1	111.31	112.00	-10.1	40,721	-0.02%
2023/07/24	1.2	108.00	5.5	107.55	108.00	-4.3	39,989	-0.01%
2023/07/21	11.4	107.95	1	106.50	107.50	10.4	40,226	0.03%
2023/07/20	3.2	108.02	4	108.25	108.00	-0.8	40,260	0.00%
2023/07/19	49.2	110.11	10	108.50	108.50	39.2	40,018	0.10%
2023/07/18	5.1	111.59	40.1	112.18	112.00	-35	39,654	-0.09%
2023/07/17	12.1	110.00	9.4	109.95	110.50	2.8	39,110	0.01%
2023/07/14	0	109.00	73.1	107.54	109.50	-73.1	38,735	-0.19%
2023/07/13	19	107.97	8.8	108.16	107.00	10.2	38,284	0.03%
2023/07/12	4.1	105.66	8	106.50	107.50	-3.9	38,042	-0.01%
2023/07/11	13.3	104.77	12	104.79	105.00	1.3	37,842	0.00%
2023/07/10	47.1	105.15	10	104.95	104.50	37.1	37,828	0.10%
2023/07/07	8	105.13	7	104.93	105.50	1	37,756	0.00%
2023/07/06	27.7	106.10	17.8	105.97	105.50	9.9	37,732	0.03%
2023/07/05	17.8	108.21	33.1	108.52	108.50	-15.3	36,789	-0.04%
2023/07/04	28.5	111.10	4	111.38	110.00	24.5	36,139	0.07%
2023/07/03	24.1	114.63	127.8	114.79	115.00	-103.7	35,462	-0.29%	大賣/鉅額交易
2023/06/30	38	112.33	14.2	112.12	113.00	23.8	34,309	0.07%
2023/06/29	55.6	114.12	6.1	113.70	113.00	49.4	33,829	0.15%
2023/06/28	22.4	114.73	13.2	115.04	115.00	9.2	33,522	0.03%
2023/06/27	29.3	114.49	37	115.64	114.00	-7.7	33,179	-0.02%
2023/06/26	38.2	114.07	73.2	115.02	115.50	-35	32,601	-0.11%
2023/06/21	3	112.67	8	112.94	113.00	-5	32,082	-0.02%
2023/06/20	8.4	112.92	13.6	112.39	112.50	-5.3	32,028	-0.02%
2023/06/19	0.4	111.83	3	112.33	112.50	-2.6	31,892	-0.01%
2023/06/16	13.1	111.12	23.3	111.31	111.00	-10.2	31,825	-0.03%
2023/06/15	13.3	111.20	3.2	111.68	111.50	10.1	31,398	0.03%
2023/06/14	1.5	112.10	6	112.50	112.50	-4.5	31,855	-0.01%
2023/06/13	60.1	111.50	44.4	112.77	112.50	15.7	31,723	0.05%
2023/06/12	44.4	110.96	62.1	110.08	110.50	-17.7	30,901	-0.06%
2023/06/09	0	107.50	7	107.57	108.00	-7	29,760	-0.02%
2023/06/08	1	107.00	0.2	108.00	107.00	0.8	29,876	0.00%
2023/06/07	41	107.88	6	107.58	108.00	35	30,051	0.12%
2023/06/06	31	106.58	16.1	107.00	107.00	15	30,703	0.05%
2023/06/05	24.3	108.19	2.3	107.61	107.50	22	30,622	0.07%
2023/06/02	3	108.00	38.1	108.16	108.00	-35.1	31,419	-0.11%
2023/06/01	7.1	106.94	55.9	107.55	108.00	-48.8	31,156	-0.16%
2023/05/31	16	105.97	42.1	106.63	106.50	-26	30,871	-0.08%
2023/05/30	9	106.83	50.6	107.15	107.00	-41.6	30,356	-0.14%
2023/05/29	4.1	105.49	19.9	104.51	105.50	-15.8	29,635	-0.05%
2023/05/26	6.2	102.42	1	102.50	102.50	5.2	29,233	0.02%
2023/05/25	0.1	103.00	2	103.00	102.50	-1.9	28,999	-0.01%
2023/05/24	5.1	102.51	0	0.00	103.00	5.1	28,936	0.02%
2023/05/23	1.1	102.51	2	102.75	102.50	-0.9	28,904	0.00%
2023/05/22	2.2	102.99	3	102.50	103.00	-0.8	28,907	0.00%
2023/05/19	6.1	102.83	7	102.86	103.00	-0.9	29,083	0.00%
2023/05/18	0	103.00	2.1	103.02	103.00	-2.1	29,193	-0.01%
2023/05/17	13	102.12	2	102.50	102.50	11	29,333	0.04%
2023/05/16	11.4	102.32	1	102.00	102.00	10.4	28,993	0.04%
2023/05/15	19.1	102.06	6.1	102.01	102.00	13	28,601	0.05%
2023/05/12	18	106.03	23.5	106.22	102.50	-5.5	28,557	-0.02%
2023/05/11	18	106.03	23.5	106.22	105.00	-5.5	27,867	-0.02%
2023/05/10	4	107.00	7.2	106.42	106.50	-3.2	27,910	-0.01%
2023/05/09	14	106.07	10	106.00	106.50	4	28,140	0.01%
2023/05/08	0.3	105.09	1.5	105.00	105.00	-1.2	28,301	0.00%
2023/05/05	0.1	105.00	0	0.00	105.00	0.1	28,849	0.00%
2023/05/04	2.3	105.00	9	105.00	105.00	-6.7	29,465	-0.02%
2023/05/03	2.1	105.75	12	105.63	105.50	-9.9	29,917	-0.03%
2023/05/02	25.1	105.50	37	105.61	106.00	-11.9	30,781	-0.04%
2023/04/28	1	104.00	3.8	104.26	104.50	-2.8	31,312	-0.01%
2023/04/27	1	103.50	11	103.50	103.50	-10	31,454	-0.03%
2023/04/26	0.1	103.50	7	104.00	103.50	-6.9	31,624	-0.02%
2023/04/25	6.1	103.09	18	103.00	103.00	-11.9	31,354	-0.04%
2023/04/24	1	103.50	1	103.50	103.50	0	31,215	0.00%
2023/04/21	0	104.00	6.1	104.92	104.00	-6.1	31,240	-0.02%
2023/04/20	0.2	104.04	1	104.50	104.50	-0.8	31,018	0.00%
2023/04/19	0.1	104.00	1.1	104.45	104.00	-1	31,244	0.00%
2023/04/18	10	104.00	1.6	104.00	104.50	8.4	31,266	0.03%
2023/04/17	7	104.00	17	104.00	104.00	-10	31,594	-0.03%
2023/04/14	1.1	104.00	9	103.83	104.50	-7.9	32,030	-0.02%
2023/04/13	43.1	103.00	3.5	102.86	103.00	39.6	32,380	0.12%
2023/04/12	3	103.00	1	103.02	102.50	2	32,302	0.01%
2023/04/11	10.4	103.34	4	103.50	103.50	6.4	32,585	0.02%
2023/04/10	7.3	103.43	4	103.13	103.00	3.3	32,478	0.01%
2023/04/07	28.5	103.36	0.1	103.50	103.00	28.4	32,418	0.09%
2023/04/06	19.2	104.26	3	104.83	103.50	16.2	32,371	0.05%
2023/03/31	2.1	104.02	23	104.02	104.00	-20.9	31,976	-0.07%
2023/03/30	0	0.00	7	104.14	104.50	-7	32,025	-0.02%
2023/03/29	3.4	103.35	4	103.50	103.50	-0.6	32,165	0.00%
2023/03/28	3.1	103.34	4	103.00	103.00	-0.9	32,556	0.00%
2023/03/27	2.3	104.48	1	104.00	103.50	1.3	32,645	0.00%
2023/03/24	0	104.50	12	105.17	105.50	-12	33,306	-0.04%
2023/03/23	1	103.51	2.2	103.33	103.50	-1.2	32,568	0.00%
2023/03/22	14.2	103.96	9.2	103.61	103.50	5.1	32,454	0.02%
2023/03/21	4.4	103.94	1	104.00	103.50	3.4	32,672	0.01%
2023/03/20	4.1	102.87	2	102.75	102.50	2.1	32,644	0.01%
2023/03/17	11	103.09	11.3	103.71	103.50	-0.3	32,828	0.00%
2023/03/16	23.3	102.50	1.3	102.50	102.00	22	32,303	0.07%
2023/03/15	43	102.96	4	102.62	102.50	39	32,585	0.12%
2023/03/14	2.3	101.99	3	102.17	102.00	-0.7	33,160	0.00%
2023/03/13	0.2	102.00	4.7	102.06	103.00	-4.5	33,434	-0.01%
2023/03/10	5.4	101.82	4	102.00	102.00	1.4	34,333	0.00%
2023/03/09	15.6	102.78	8	103.06	102.50	7.6	34,973	0.02%
2023/03/08	5.2	104.39	1.9	104.23	104.00	3.3	35,167	0.01%
2023/03/07	12	104.92	31.4	105.12	105.00	-19.4	35,211	-0.06%
2023/03/06	0.1	103.00	20.3	103.48	103.50	-20.2	34,782	-0.06%
2023/03/03	1	102.50	6.5	103.38	102.50	-5.5	34,733	-0.02%
2023/03/02	2.5	102.00	479.2	102.50	102.50	-476.7	34,949	-1.36%	大賣/鉅額交易
2023/03/01	6.2	101.43	499.6	102.49	102.00	-493.4	35,010	-1.41%	大賣/鉅額交易
2023/02/24	8.5	101.75	11	102.55	101.00	-2.5	34,736	-0.01%
2023/02/23	0	0.00	636	103.00	103.00	-636	34,341	-1.85%	大賣/鉅額交易
2023/02/22	2.2	102.00	47	101.99	102.00	-44.8	34,713	-0.13%
2023/02/21	2	102.50	3	102.83	102.50	-1	34,783	0.00%
2023/02/20	7.5	102.94	4	103.38	103.00	3.5	35,331	0.01%
2023/02/17	3	103.00	6	103.00	103.50	-3	35,745	-0.01%
2023/02/16	9.2	103.27	15.2	103.10	103.50	-6	36,384	-0.02%
2023/02/15	0.1	102.05	7	102.21	102.50	-6.9	37,202	-0.02%
2023/02/14	0	102.00	15	101.63	102.00	-15	37,250	-0.04%
2023/02/13	1	102.00	0	0.00	101.00	1	37,616	0.00%
2023/02/10	2	101.00	1.2	101.42	101.50	0.8	37,809	0.00%
2023/02/09	3.7	101.27	7	100.79	101.00	-3.3	38,059	-0.01%
2023/02/08	5.1	100.80	10.6	100.53	100.50	-5.5	38,379	-0.01%
2023/02/07	10.6	100.86	15.2	101.20	100.50	-4.6	38,627	-0.01%
2023/02/06	27.5	101.54	130	101.92	101.50	-102.6	38,581	-0.27%	大賣/鉅額交易
2023/02/03	68.6	99.65	38.1	99.86	99.60	30.5	38,523	0.08%
2023/02/02	113	100.00	7	100.50	100.00	106	38,531	0.28%	大買/鉅額交易
2023/02/01	14.1	100.18	5	100.00	100.00	9.1	38,077	0.02%
2023/01/31	9.1	100.05	20.5	100.40	99.70	-11.3	37,933	-0.03%
2023/01/30	46.4	98.45	11	98.13	98.10	35.4	37,093	0.10%
2023/01/17	6.3	98.21	1	98.10	98.10	5.3	36,341	0.01%
2023/01/16	39.4	98.70	3	98.47	98.10	36.4	36,361	0.10%
2023/01/13	33.6	98.90	1	98.81	98.60	32.5	36,315	0.09%
2023/01/12	1.4	98.91	4	98.70	98.60	-2.6	36,978	-0.01%
2023/01/11	1	99.60	2	99.20	99.10	-1	37,569	0.00%
2023/01/10	0.1	99.33	70	99.32	99.40	-69.9	37,879	-0.18%
2023/01/09	65.2	99.31	16	99.17	99.10	49.2	38,027	0.13%
2023/01/06	11	98.55	1	98.50	98.40	10	37,890	0.03%
2023/01/05	9.8	98.18	3	98.07	98.00	6.8	38,045	0.02%
2023/01/04	166.6	98.56	4	98.48	98.10	162.6	38,079	0.43%	大買/鉅額交易
2023/01/03	77.1	99.04	3	99.00	99.10	74.1	38,013	0.19%
2022/12/30	4	100.00	5	99.98	99.90	-1	37,602	0.00%
2022/12/29	85.2	99.83	97	99.70	99.70	-11.8	37,753	-0.03%
2022/12/28	2.2	100.05	1	100.50	100.50	1.2	38,005	0.00%
2022/12/27	0.2	100.92	3	100.50	100.50	-2.8	37,915	-0.01%
2022/12/26	5	100.90	2	101.00	101.00	3	38,115	0.01%
2022/12/23	2	100.50	0	0.00	101.00	2	38,434	0.01%
2022/12/22	18	100.50	6	101.00	101.00	12	38,849	0.03%
2022/12/21	7	100.00	7	100.07	100.00	0	39,308	0.00%
2022/12/20	15.4	100.54	2	100.00	100.00	13.4	39,198	0.03%
2022/12/19	3	101.00	1	101.50	101.50	2	39,135	0.01%
2022/12/16	35.5	100.85	0	0.00	100.50	35.5	38,899	0.09%
2022/12/15	13	101.77	0.5	102.00	101.50	12.5	38,102	0.03%
2022/12/14	28.1	102.20	6	102.42	102.50	22.1	38,124	0.06%
2022/12/13	34.4	101.94	0	0.00	101.00	34.4	38,141	0.09%
2022/12/12	8.3	101.76	2	102.00	102.00	6.3	37,850	0.02%
2022/12/09	9.1	102.11	1	102.50	102.00	8.1	38,145	0.02%
2022/12/08	27.2	101.62	6	102.00	101.50	21.2	37,890	0.06%
2022/12/07	22.1	102.71	53.1	103.17	102.00	-31	37,817	-0.08%
2022/12/06	28	103.64	3	103.00	103.00	25	37,621	0.07%
2022/12/05	20.5	105.83	25.2	106.06	105.50	-4.7	37,014	-0.01%
2022/12/02	19.1	105.55	62.7	105.18	105.50	-43.6	36,500	-0.12%
2022/12/01	5.2	102.60	12	102.42	103.00	-6.8	35,734	-0.02%
2022/11/30	12.3	100.84	42.5	100.88	100.50	-30.2	34,905	-0.09%
2022/11/29	22.6	99.96	10	100.00	100.00	12.6	34,038	0.04%
2022/11/28	45.4	100.02	4	100.00	100.00	41.4	33,757	0.12%
2022/11/25	2.2	100.30	12	101.00	100.50	-9.8	33,605	-0.03%
2022/11/24	21.9	100.29	3	100.33	101.00	18.9	33,507	0.06%
2022/11/23	18	101.11	14	101.00	100.50	4	33,169	0.01%
2022/11/22	20	100.03	4	100.50	100.50	16	33,091	0.05%
2022/11/21	9.4	100.25	11	100.45	100.00	-1.6	32,902	0.00%
2022/11/18	71.3	101.42	10	102.00	100.50	61.3	32,636	0.19%
2022/11/17	131.1	101.46	0	101.50	101.50	131	32,326	0.41%	大買/鉅額交易
2022/11/16	65.1	101.60	28	101.89	101.50	37.1	32,188	0.12%
2022/11/15	266	101.51	65	101.59	101.50	201	31,685	0.63%	大買/鉅額交易
2022/11/14	42	99.73	9	100.61	101.50	33	31,198	0.11%
2022/11/11	492.3	100.76	31	100.48	100.00	461.3	30,512	1.51%	大買/鉅額交易
2022/11/10	213.3	100.75	1	100.50	100.50	212.3	29,543	0.72%	大買/鉅額交易
2022/11/09	7.1	101.58	36	101.46	102.50	-28.9	29,373	-0.10%
2022/11/08	10.5	100.03	6.2	100.02	100.00	4.3	29,190	0.01%
2022/11/07	29.5	100.16	28	99.86	100.00	1.5	29,498	0.01%
2022/11/04	79.4	100.22	19.7	100.10	100.50	59.7	29,858	0.20%
2022/11/03	27.1	100.98	6	101.00	101.00	21.1	29,990	0.07%
2022/11/02	10	101.30	13	101.69	102.00	-3	29,765	-0.01%
2022/11/01	24.4	101.38	7	101.50	101.50	17.4	29,668	0.06%
2022/10/31	13.2	101.78	7	102.43	102.50	6.2	29,304	0.02%
2022/10/28	4	103.25	8.1	104.00	104.00	-4.1	29,222	-0.01%
2022/10/27	3	104.49	4.1	104.86	104.00	-1.1	29,368	0.00%
2022/10/26	1	103.01	4	103.87	104.00	-3	29,519	-0.01%
2022/10/25	7.1	102.30	10	102.85	103.50	-2.9	29,293	-0.01%
2022/10/24	8	103.25	4	103.25	103.00	4	29,045	0.01%
2022/10/21	4	103.25	8	103.38	103.50	-4	28,923	-0.01%
2022/10/20	31.3	101.71	3	102.00	102.50	28.3	29,034	0.10%
2022/10/19	1.5	103.67	1	104.00	103.00	0.5	28,453	0.00%
2022/10/18	232.1	103.77	15	104.07	103.50	217.1	28,204	0.77%	大買/鉅額交易
2022/10/17	3	104.83	11.8	104.58	105.00	-8.8	28,041	-0.03%
2022/10/14	4.2	104.88	2	105.00	105.00	2.2	27,956	0.01%
2022/10/13	2	103.50	1	103.50	103.50	1	28,122	0.00%
2022/10/12	16.3	103.44	4	103.63	103.00	12.3	27,974	0.04%
2022/10/11	9.2	104.28	1	104.00	104.00	8.2	27,628	0.03%
2022/10/07	6.1	106.67	2	107.25	107.50	4.1	27,413	0.02%
2022/10/06	2	107.74	21	107.14	107.50	-19	27,815	-0.07%
2022/10/05	36.1	106.64	322.3	106.02	107.00	-286.2	27,893	-1.03%	大賣/鉅額交易
2022/10/04	305	102.50	2	102.50	102.50	303	27,455	1.10%	大買/鉅額交易
2022/10/03	4.4	101.24	13	100.54	101.00	-8.6	27,474	-0.03%
2022/09/30	5.1	100.72	7	101.07	102.00	-1.9	27,695	-0.01%
2022/09/29	7.1	101.72	3	101.67	101.50	4.1	27,913	0.01%
2022/09/28	23.6	101.25	3	100.83	100.50	20.6	28,002	0.07%
2022/09/27	6.2	103.77	1.1	103.55	103.50	5.1	27,942	0.02%
2022/09/26	11.2	104.68	78.1	103.57	104.00	-66.9	28,760	-0.23%
2022/09/23	2.2	106.73	2	106.50	106.50	0.2	29,122	0.00%
2022/09/22	3.1	106.68	3	106.67	107.00	0.1	29,606	0.00%
2022/09/21	5.1	107.29	2	107.50	107.00	3.1	29,763	0.01%
2022/09/20	5.3	107.53	2	108.25	108.50	3.3	29,793	0.01%
2022/09/19	1	107.00	4	107.00	107.00	-3	29,797	-0.01%
2022/09/16	9.1	107.12	3	107.50	107.50	6.1	30,004	0.02%
2022/09/15	2.3	108.00	2	108.25	108.00	0.3	30,148	0.00%
2022/09/14	4.1	107.76	1	107.50	107.50	3.1	30,383	0.01%
2022/09/13	4	110.00	6	109.75	110.00	-2	30,584	-0.01%
2022/09/12	1	108.02	4	108.38	108.50	-3	30,594	-0.01%
2022/09/08	9	106.78	5	107.00	107.00	4	31,113	0.01%
2022/09/07	10.7	107.07	2	106.00	106.00	8.7	31,387	0.03%
2022/09/06	3	108.01	0	0.00	108.50	3	31,270	0.01%
2022/09/05	12	107.96	2	108.00	108.00	10	31,528	0.03%
2022/09/02	3	108.00	3	107.50	107.50	0	31,931	0.00%
2022/09/01	8.2	107.33	3	107.33	107.50	5.2	32,046	0.02%
2022/08/31	2.1	108.02	0	0.00	109.00	2.1	31,915	0.01%
2022/08/30	6	108.83	2	108.75	108.50	4	31,741	0.01%
2022/08/29	14.7	108.33	1	108.00	108.00	13.7	32,006	0.04%
2022/08/26	5	109.80	6	109.92	110.50	-1	32,155	0.00%
2022/08/25	2	109.75	3	109.67	109.50	-1	32,478	0.00%
2022/08/24	10.2	109.99	4	109.75	109.50	6.2	33,426	0.02%
2022/08/23	5	110.00	8	110.19	110.00	-3	34,509	-0.01%
2022/08/22	5.2	110.31	3	110.67	111.00	2.2	34,940	0.01%
2022/08/19	5.1	111.50	4	111.13	111.00	1.1	35,525	0.00%
2022/08/18	2	111.25	2	112.00	112.00	0	35,898	0.00%
2022/08/17	0	0.00	5.1	112.00	112.50	-5.1	36,728	-0.01%
2022/08/16	6.6	110.92	11	111.55	111.00	-4.4	36,840	-0.01%
2022/08/15	7	112.07	7.6	112.20	112.00	-0.6	36,930	0.00%
2022/08/12	4	113.00	18	113.14	112.50	-14	37,208	-0.04%
2022/08/11	8.3	112.24	38.5	112.29	113.00	-30.2	37,022	-0.08%
2022/08/10	63.1	110.46	17.3	110.17	110.00	45.9	36,918	0.12%
2022/08/09	2	108.75	3	108.00	109.00	-1	36,398	0.00%
2022/08/08	3.2	107.06	1	108.00	108.00	2.2	36,343	0.01%
2022/08/05	8	108.37	6	108.33	108.00	2	36,295	0.01%
2022/08/04	3.8	107.60	3	107.67	108.00	0.8	36,249	0.00%
2022/08/03	4.1	107.26	5	107.60	108.50	-0.9	35,932	0.00%
2022/08/02	14	107.07	69.4	107.92	108.00	-55.4	35,709	-0.16%
2022/08/01	8.2	108.51	3	109.00	109.00	5.2	35,441	0.01%
2022/07/29	1	108.50	5	108.70	109.00	-4	35,652	-0.01%
2022/07/28	6.1	108.91	7	108.14	108.50	-0.9	35,867	0.00%
2022/07/27	4	108.25	5.3	107.75	108.00	-1.3	36,003	0.00%
2022/07/26	5	107.90	15	107.93	108.00	-10	35,778	-0.03%
2022/07/25	4	106.74	74	107.87	107.50	-70	35,635	-0.20%
2022/07/22	6	105.58	37	105.77	106.00	-31	35,447	-0.09%
2022/07/21	2	104.01	11	105.00	105.50	-9	35,462	-0.03%
2022/07/20	39	104.18	32	104.47	103.50	7	35,419	0.02%
2022/07/19	3	104.33	1	104.00	104.00	2	35,511	0.01%
2022/07/18	33	104.77	11	104.95	105.00	22	35,446	0.06%
2022/07/15	5	105.00	11	105.27	105.00	-6	35,469	-0.02%
2022/07/14	1	104.50	16.7	104.73	105.00	-15.7	35,384	-0.04%
2022/07/13	6	103.33	5	102.90	102.50	1	34,910	0.00%
2022/07/12	31	100.21	12	100.46	100.50	19	34,569	0.05%
2022/07/11	23	101.35	23.1	101.09	101.00	-0.1	34,330	0.00%
2022/07/08	18.1	102.69	10	102.70	102.00	8.1	34,172	0.02%
2022/07/07	8.2	102.22	10	102.50	103.50	-1.8	33,867	-0.01%
2022/07/06	19	101.39	2	100.75	100.50	17	33,478	0.05%
2022/07/05	20	102.03	7	102.36	102.50	13	33,199	0.04%
2022/07/04	30.2	100.50	13.1	100.55	100.00	17.1	32,860	0.05%
2022/07/01	46.2	107.39	26.1	106.58	106.00	20.2	32,262	0.06%
2022/06/30	8	109.38	4.1	110.01	109.00	3.9	31,744	0.01%
2022/06/29	16	111.66	27	111.44	111.00	-11	31,393	-0.04%
2022/06/28	1	110.50	4	111.13	112.00	-3	31,168	-0.01%
2022/06/27	8	111.12	36	111.40	111.00	-28	31,040	-0.09%
2022/06/24	3.3	109.50	5	109.90	110.00	-1.8	30,863	-0.01%
2022/06/23	23.7	108.21	8	108.19	108.00	15.7	30,701	0.05%
2022/06/22	7	110.07	3	109.67	109.50	4	30,281	0.01%
2022/06/21	36.1	111.72	10.3	111.68	112.00	25.9	30,597	0.08%
2022/06/20	7.1	109.42	9	109.83	109.00	-1.9	30,276	-0.01%
2022/06/17	11.1	109.59	11	110.05	109.50	0.1	30,071	0.00%
2022/06/16	24	112.69	3	111.83	111.50	21	29,597	0.07%
2022/06/15	2	112.00	9.2	112.11	112.00	-7.2	30,439	-0.02%
2022/06/14	49.1	111.10	4	111.63	111.50	45.1	30,755	0.15%
2022/06/13	10.2	111.60	9	111.44	111.50	1.2	30,823	0.00%
2022/06/10	17	114.32	17	114.74	114.00	0	30,587	0.00%
2022/06/09	9	115.00	21	115.38	115.50	-12	30,617	-0.04%
2022/06/08	7.1	114.00	6.6	114.08	114.00	0.5	30,518	0.00%
2022/06/07	7.2	114.41	17.4	114.13	113.50	-10.2	30,625	-0.03%
2022/06/06	10.1	114.96	17.3	115.44	115.50	-7.2	30,483	-0.02%
2022/06/02	43.4	115.10	13.4	114.83	114.00	29.9	30,890	0.10%
2022/06/01	10.3	114.55	25.6	114.83	114.50	-15.2	31,010	-0.05%
2022/05/31	36	112.32	537.8	111.60	113.00	-501.8	30,133	-1.67%	大賣/鉅額交易
2022/05/30	16.1	109.94	206.1	110.49	110.50	-190	28,871	-0.66%	大賣/鉅額交易
2022/05/27	4.2	110.24	26	110.48	110.00	-21.9	28,372	-0.08%
2022/05/26	5	109.00	7.7	109.41	109.00	-2.7	27,992	-0.01%
2022/05/25	17	109.38	486.6	109.98	109.50	-469.6	27,818	-1.69%	大賣/鉅額交易
2022/05/24	4.1	108.38	108.5	108.98	108.00	-104.4	27,347	-0.38%	大賣/鉅額交易
2022/05/23	2.2	107.79	22.1	108.02	108.00	-19.9	26,969	-0.07%
2022/05/20	2.1	107.75	33.4	108.21	107.00	-31.3	26,832	-0.12%
2022/05/19	4.1	106.60	24.5	106.53	107.50	-20.4	26,456	-0.08%
2022/05/18	12.1	106.79	16.4	106.58	107.00	-4.4	26,023	-0.02%
2022/05/17	1	104.50	8	104.69	105.00	-7	25,518	-0.03%
2022/05/16	6	104.42	8	104.38	104.50	-2	25,323	-0.01%
2022/05/13	0.3	104.00	3	103.67	104.00	-2.7	25,172	-0.01%
2022/05/12	1	103.00	1	102.50	102.00	0	25,217	0.00%
2022/05/11	10.1	104.00	15	103.43	103.00	-4.9	25,124	-0.02%
2022/05/10	1	104.00	2	103.25	104.00	-1	25,133	0.00%
2022/05/09	3.2	103.69	33	103.20	104.00	-29.8	25,217	-0.12%
2022/05/06	4	103.00	1	103.00	104.00	3	25,527	0.01%
2022/05/05	0	104.50	2.1	104.50	104.50	-2.1	25,631	-0.01%
2022/05/04	10	104.15	14	104.00	104.00	-4	25,602	-0.02%
2022/05/03	0.2	102.50	3	102.17	102.50	-2.8	25,586	-0.01%
2022/04/29	0	0.00	10	101.50	102.00	-10	25,993	-0.04%
2022/04/28	13	100.58	3	101.00	101.50	10	26,305	0.04%
2022/04/27	7.5	100.09	38	100.42	100.00	-30.5	26,323	-0.12%
2022/04/26	25.2	100.70	1	101.00	101.00	24.2	26,227	0.09%
2022/04/25	30.3	100.99	1	100.50	100.50	29.3	26,131	0.11%
2022/04/22	0	0.00	3	102.50	103.50	-3	25,723	-0.01%
2022/04/21	24	103.00	0	0.00	103.00	24	26,086	0.09%
2022/04/20	19	102.42	0	0.00	103.00	19	26,106	0.07%
2022/04/19	104.3	102.99	1.4	102.29	102.00	102.9	26,095	0.39%	大買/鉅額交易
2022/04/15	4	103.38	4	103.50	103.00	0	26,622	0.00%
2022/04/14	0	104.00	15	104.00	104.00	-15	27,070	-0.06%
2022/04/13	1.1	103.53	1	104.00	104.00	0.1	27,740	0.00%
2022/04/12	21.1	102.50	1	102.00	102.00	20.1	29,846	0.07%
2022/04/11	10	102.35	4	102.00	102.00	6	29,853	0.02%
2022/04/08	99.4	102.69	0	0.00	103.00	99.4	29,736	0.33%
2022/04/07	48.1	103.72	1	104.00	103.00	47.1	29,605	0.16%
2022/04/06	8	104.50	0.1	105.00	105.00	7.9	29,253	0.03%
2022/04/01	8.2	104.69	0.1	105.00	104.50	8.1	28,990	0.03%
2022/03/31	0	106.00	2	106.00	106.00	-2	28,748	-0.01%
2022/03/30	4.1	105.38	0	0.00	105.50	4.1	28,608	0.01%
2022/03/28	2	105.25	0	0.00	106.00	2	28,443	0.01%
2022/03/25	21.5	106.45	3	106.50	106.00	18.5	28,332	0.07%
2022/03/24	14.2	106.54	40.2	106.63	106.50	-26	28,289	-0.09%
2022/03/23	47	105.46	1	105.00	105.50	46	27,980	0.16%
2022/03/22	34	104.03	0	0.00	104.00	34	28,224	0.12%
2022/03/21	10.1	105.30	3	105.17	104.50	7.1	28,256	0.03%
2022/03/18	18	103.97	61.1	105.02	106.00	-43.1	28,271	-0.15%
2022/03/17	48	103.45	22	103.52	104.00	26	27,192	0.10%
2022/03/16	41	100.72	1	101.00	101.50	40	26,806	0.15%
2022/03/15	54.3	101.33	3	101.33	101.00	51.3	26,458	0.19%
2022/03/14	134.1	102.70	1	103.50	102.50	133.1	26,525	0.50%	大買/鉅額交易
2022/03/11	6.6	103.12	6.5	103.42	103.50	0.1	26,516	0.00%
2022/03/10	9.1	103.27	20.6	103.41	103.00	-11.5	26,500	-0.04%
2022/03/09	4.1	101.88	0	0.00	101.50	4.1	26,385	0.02%
2022/03/08	81.5	101.46	5.5	101.09	101.50	76	26,349	0.29%
2022/03/07	8.4	102.94	1	104.00	102.50	7.4	25,720	0.03%
2022/03/04	2	104.51	4	104.75	105.00	-2	25,816	-0.01%
2022/03/03	20	105.00	26	104.50	104.50	-6	25,972	-0.02%
2022/03/02	22.1	104.55	2	104.75	104.50	20.1	26,143	0.08%
2022/03/01	26.3	103.83	5	104.90	104.50	21.3	26,204	0.08%
2022/02/25	53.1	103.00	0.1	103.50	103.00	53	26,220	0.20%
2022/02/24	44.3	103.38	4.3	103.00	102.50	40	26,098	0.15%
2022/02/23	1.2	105.00	2	104.75	105.00	-0.8	25,606	0.00%
2022/02/22	14.2	104.47	2	104.26	104.50	12.2	25,709	0.05%
2022/02/21	10.7	105.06	52	105.55	106.00	-41.3	25,784	-0.16%
2022/02/18	7	105.50	1	105.00	105.50	6	25,924	0.02%
2022/02/17	1	105.50	3.9	106.13	106.00	-2.9	25,998	-0.01%
2022/02/16	1	105.00	4	105.13	105.50	-3	26,003	-0.01%
2022/02/15	0	104.50	0	0.00	104.00	0	26,223	0.00%
2022/02/14	5.4	104.03	11	104.00	104.00	-5.6	26,310	-0.02%
2022/02/11	3.1	105.04	5	105.40	106.00	-1.9	26,318	-0.01%
2022/02/10	4	106.00	7	106.29	106.50	-3	26,440	-0.01%
2022/02/09	7.3	106.01	13	106.08	106.50	-5.7	26,437	-0.02%
2022/02/08	24	105.08	8	105.50	105.50	16	26,352	0.06%
2022/02/07	3.3	102.90	2	103.50	103.00	1.3	25,826	0.01%
2022/01/26	5.3	102.02	3	102.33	102.00	2.3	25,471	0.01%
2022/01/25	6	102.59	1	103.00	103.00	5	25,257	0.02%
2022/01/24	11.1	103.41	7	102.86	103.00	4.1	25,076	0.02%
2022/01/21	12.5	102.22	5	102.40	102.00	7.4	24,727	0.03%
2022/01/20	15.8	103.47	11	103.05	103.00	4.8	24,415	0.02%
2022/01/19	2.2	103.55	0.1	103.83	103.50	2.2	24,199	0.01%
2022/01/18	2	104.00	2	104.00	103.50	0	24,100	0.00%
2022/01/17	25.1	103.50	2.5	103.82	103.50	22.6	24,204	0.09%
2022/01/14	41.4	103.47	4.2	104.00	103.50	37.3	24,181	0.15%
2022/01/13	5.1	105.40	4	105.13	105.50	1.1	24,050	0.00%
2022/01/12	3.1	104.66	2	104.25	104.50	1.1	24,214	0.00%
2022/01/11	5	104.10	11	104.36	104.50	-6	24,338	-0.02%
2022/01/10	38.2	104.69	4.1	104.90	104.50	34	24,605	0.14%
2022/01/07	10.1	106.80	10	106.95	106.50	0.1	24,846	0.00%
2022/01/06	18.2	107.58	23.5	107.57	107.00	-5.3	24,497	-0.02%
2022/01/05	83.3	109.04	103	107.93	109.00	-19.8	23,990	-0.08%	大賣/
2022/01/04	44.5	103.55	3	103.33	103.50	41.5	22,264	0.19%
2022/01/03	5.2	103.81	2	104.50	103.00	3.2	22,420	0.01%
2021/12/30	2	104.50	10	104.00	104.00	-8	22,693	-0.04%
2021/12/29	9	104.72	0	0.00	105.00	9	23,058	0.04%
2021/12/28	4	104.75	2	104.75	105.50	2	23,528	0.01%
2021/12/27	0.2	104.50	0	0.00	104.50	0.2	23,690	0.00%
2021/12/24	2	104.00	2	104.25	104.00	0	24,112	0.00%
2021/12/23	2.2	104.46	4	103.88	104.00	-1.8	24,295	-0.01%
2021/12/22	1.3	104.39	1	103.50	103.50	0.3	24,599	0.00%
2021/12/21	2	104.25	2	104.25	104.50	0	24,777	0.00%
2021/12/20	55.3	103.47	1	103.50	103.00	54.3	24,788	0.22%
2021/12/17	3	103.67	3	103.50	103.50	0	24,743	0.00%
2021/12/16	16	103.78	3	103.50	103.50	13	24,530	0.05%
2021/12/15	12	104.17	14	104.68	105.00	-2	24,606	-0.01%
2021/12/14	3.1	104.02	0	0.00	104.50	3.1	24,867	0.01%
2021/12/13	3.4	105.05	3	104.67	104.50	0.4	24,882	0.00%
2021/12/10	5	105.10	3.1	105.52	105.00	1.9	25,648	0.01%
2021/12/09	17.6	105.73	2	105.50	106.00	15.6	25,628	0.06%
2021/12/08	14	105.96	0	106.50	105.00	14	25,632	0.05%
2021/12/07	8.3	105.94	10	105.80	106.00	-1.8	25,267	-0.01%
2021/12/06	12.1	106.33	7	106.50	106.50	5.1	25,185	0.02%
2021/12/03	1.3	105.50	1.5	105.50	105.00	-0.3	25,281	0.00%
2021/12/02	3.3	105.23	2	106.00	105.00	1.3	25,365	0.01%
2021/12/01	3.2	105.19	4.1	104.99	105.50	-0.9	25,219	0.00%
2021/11/30	64.1	103.52	18.1	104.89	103.50	46	25,243	0.18%
2021/11/29	27.4	103.57	6	103.25	103.50	21.4	24,913	0.09%
2021/11/26	4.2	103.52	14.1	103.89	103.50	-9.9	24,820	-0.04%
2021/11/25	58.1	105.04	1	106.50	105.00	57.1	24,927	0.23%
2021/11/24	22.2	105.19	9	105.39	105.50	13.2	24,868	0.05%
2021/11/23	56.9	106.03	2	106.00	106.00	54.9	24,601	0.22%
2021/11/22	6.2	106.84	1	106.50	106.50	5.2	24,446	0.02%
2021/11/19	110.5	106.99	1	106.50	106.50	109.5	24,384	0.45%	大買/鉅額交易
2021/11/18	17	106.79	6	107.00	107.00	11	24,337	0.05%
2021/11/17	140.6	107.02	8.1	107.57	107.00	132.6	24,205	0.55%	大買/鉅額交易
2021/11/16	2	108.50	10	108.45	108.00	-8	24,180	-0.03%
2021/11/15	80.1	109.16	11	108.45	108.00	69.1	24,775	0.28%
2021/11/12	13.1	108.77	17	108.59	109.00	-3.9	24,877	-0.02%
2021/11/11	106	107.53	1.3	107.62	107.50	104.7	24,858	0.42%	大買/鉅額交易
2021/11/10	52	108.08	20	108.65	109.00	32	25,126	0.13%
2021/11/09	3.1	107.35	25	107.50	108.00	-21.9	25,521	-0.09%
2021/11/08	15.1	107.33	5	107.50	107.50	10.1	25,431	0.04%
2021/11/05	300.2	108.00	10	108.80	109.00	290.2	25,877	1.12%	大買/鉅額交易
2021/11/04	1.1	108.00	26	108.23	108.00	-24.9	26,297	-0.09%
2021/11/03	14	108.21	24	107.92	107.50	-10	26,495	-0.04%
2021/11/02	25	108.00	291	108.00	107.50	-266	26,978	-0.99%	大賣/鉅額交易
2021/11/01	0.3	107.10	1	107.50	106.50	-0.7	26,974	0.00%
2021/10/29	1.1	107.05	0	107.50	107.00	1.1	27,025	0.00%
2021/10/28	1.2	108.10	0	108.00	108.50	1.2	27,041	0.00%
2021/10/27	8.1	108.00	1	108.00	108.00	7.1	27,205	0.03%
2021/10/26	2	108.99	3.2	108.97	109.00	-1.2	27,413	0.00%
2021/10/25	5.1	107.51	6	108.08	108.00	-0.9	27,459	0.00%
2021/10/22	3.1	108.31	4	108.00	107.50	-0.9	27,653	0.00%
2021/10/21	41	107.76	4.1	107.88	108.00	36.9	27,868	0.13%
2021/10/20	7	107.07	11	107.73	107.50	-4	27,916	-0.01%
2021/10/19	41.4	107.01	3	107.33	107.00	38.4	27,785	0.14%
2021/10/18	24.5	109.24	70	108.81	107.50	-45.5	28,334	-0.16%
2021/10/15	30.5	109.06	23.6	109.06	109.50	6.9	28,682	0.02%
2021/10/14	17	107.00	23	106.72	106.50	-6	28,303	-0.02%
2021/10/13	18.2	105.42	12	105.38	105.50	6.2	28,537	0.02%
2021/10/12	39	105.54	10	105.50	105.00	29	28,786	0.10%
2021/10/08	13	107.15	26.1	107.31	108.00	-13	29,185	-0.04%
2021/10/07	22.3	105.81	25	106.30	107.00	-2.7	29,179	-0.01%
2021/10/06	30.1	104.08	30.2	103.39	103.00	-0.1	29,150	0.00%
2021/10/05	35.1	101.59	3	101.50	101.50	32.1	28,786	0.11%
2021/10/04	12.2	103.34	2	103.75	103.00	10.2	28,567	0.04%
2021/10/01	17.3	103.59	3	103.50	103.00	14.3	28,543	0.05%
2021/09/30	6.9	105.20	4	105.13	105.00	2.9	28,439	0.01%
2021/09/29	17.5	104.89	68	105.01	105.00	-50.5	28,792	-0.18%
2021/09/28	3.5	106.56	1	106.50	106.50	2.5	29,592	0.01%
2021/09/27	3.2	107.37	3.5	107.79	107.50	-0.3	29,497	0.00%
2021/09/24	5	107.00	1.8	107.50	107.50	3.2	29,530	0.01%
2021/09/23	113.6	106.87	1.5	107.17	106.50	112.1	29,793	0.38%	大買/鉅額交易
2021/09/22	11.4	106.66	1.1	106.61	107.00	10.3	29,774	0.03%
2021/09/17	6	107.67	0.3	108.50	108.50	5.7	29,528	0.02%
2021/09/16	26	108.21	0	0.00	107.50	26	29,476	0.09%
2021/09/15	22.1	109.68	12	109.71	108.50	10.1	29,612	0.03%
2021/09/14	1	107.00	0	0.00	107.50	1	29,019	0.00%
2021/09/13	6.1	107.09	5	107.00	106.50	1.1	29,065	0.00%
2021/09/10	25.2	107.21	2	107.75	108.00	23.2	29,390	0.08%
2021/09/09	5	107.10	1	107.50	107.00	4	29,660	0.01%
2021/09/08	22.1	107.59	3	107.17	107.50	19.1	29,623	0.06%
2021/09/07	32.2	108.91	13	108.96	108.50	19.2	29,547	0.07%
2021/09/06	21.1	111.97	44	110.58	111.00	-22.9	29,553	-0.08%
2021/09/03	63.1	111.90	20.8	112.10	112.50	42.3	29,849	0.14%
2021/09/02	27.2	111.98	16	111.66	111.50	11.2	29,768	0.04%
2021/09/01	10	110.70	18.1	110.58	111.00	-8.1	29,654	-0.03%
2021/08/31	20.2	109.87	15	109.63	111.00	5.2	29,587	0.02%
2021/08/30	5.8	108.23	4	108.88	109.00	1.8	29,418	0.01%
2021/08/27	10	108.00	1	108.00	108.00	9	29,666	0.03%
2021/08/26	7	107.86	5	107.70	107.50	2	29,835	0.01%
2021/08/25	3.1	108.02	1	108.50	108.50	2.1	30,168	0.01%
2021/08/24	2	108.50	6	108.25	109.00	-4	30,304	-0.01%
2021/08/23	0.4	107.18	10	106.90	107.50	-9.6	30,576	-0.03%
2021/08/20	4.3	103.73	8.1	104.25	104.50	-3.8	30,649	-0.01%
2021/08/19	84.8	104.79	27	103.76	103.00	57.8	31,163	0.19%
2021/08/18	44	106.30	12	105.92	107.00	32	30,717	0.10%
2021/08/17	26.4	106.98	5	107.20	106.50	21.4	31,031	0.07%
2021/08/16	14.3	107.47	21	108.00	107.50	-6.7	31,124	-0.02%
2021/08/13	26.2	109.25	16	109.41	109.00	10.2	31,441	0.03%
2021/08/12	3	108.50	19	108.89	109.00	-16	31,378	-0.05%
2021/08/11	17.2	107.04	9	108.00	109.00	8.2	31,859	0.03%
2021/08/10	32.7	109.14	5	109.70	108.50	27.7	32,440	0.09%
2021/08/09	4	111.88	5	112.00	112.00	-1	33,341	0.00%
2021/08/06	27.1	112.50	9.1	112.56	112.50	18	33,684	0.05%
2021/08/05	27.2	111.33	4.5	111.56	112.00	22.7	34,169	0.07%
2021/08/04	14	111.96	3	112.00	112.00	11	36,329	0.03%
2021/08/03	13.7	111.41	1	111.50	111.50	12.7	37,309	0.03%
2021/08/02	4	111.75	24	110.90	113.00	-20	37,640	-0.05%
2021/07/30	26.3	110.27	43	110.50	110.00	-16.7	38,246	-0.04%
2021/07/29	11.1	110.91	4	110.75	111.00	7.1	38,400	0.02%
2021/07/28	23.1	109.96	37	109.61	110.50	-13.9	39,142	-0.04%
2021/07/27	7.3	110.95	41	110.98	111.50	-33.7	40,042	-0.08%
2021/07/26	17.5	109.17	12	109.75	110.00	5.5	40,774	0.01%
2021/07/23	9.3	110.62	6	111.42	110.50	3.3	40,978	0.01%
2021/07/22	14.1	110.79	9	110.56	110.50	5.1	41,267	0.01%
2021/07/21	74.3	114.10	30	113.43	112.50	44.3	41,185	0.11%
2021/07/20	31.2	114.81	28.2	115.18	114.50	3	40,817	0.01%
2021/07/19	23.6	117.00	4.5	116.67	116.50	19.1	41,033	0.05%
2021/07/16	5.3	118.80	16	119.37	119.50	-10.7	41,627	-0.03%
2021/07/15	21.1	119.00	75	118.63	119.50	-53.9	41,646	-0.13%
2021/07/14	1.4	116.79	3	116.83	116.00	-1.6	41,038	0.00%
2021/07/13	28.5	116.54	18.4	116.65	116.50	10.2	41,122	0.02%
2021/07/12	7.1	115.07	9	115.00	115.00	-1.9	41,396	0.00%
2021/07/09	17.1	113.91	8	114.00	114.00	9.1	41,770	0.02%
2021/07/08	12.1	115.25	3	115.50	115.50	9.1	42,184	0.02%
2021/07/07	4.2	115.36	26	115.38	115.00	-21.8	42,614	-0.05%
2021/07/06	14.4	115.74	16.3	116.69	116.50	-1.9	43,302	0.00%
2021/07/05	18.2	115.21	42.3	114.95	117.00	-24.1	43,911	-0.05%
2021/07/02	15.1	111.87	1	111.50	111.50	14.1	43,223	0.03%
2021/07/01	25.1	111.70	27	111.96	112.00	-1.9	43,510	0.00%
2021/06/30	27	112.91	9	113.00	112.00	18	43,940	0.04%
2021/06/29	13.1	112.04	21	112.36	111.50	-7.9	45,039	-0.02%
2021/06/28	11	111.86	2	112.00	111.50	9	46,909	0.02%
2021/06/25	32.1	113.95	13	114.31	113.00	19.1	47,286	0.04%
2021/06/24	14	112.46	28.9	112.57	113.00	-14.9	47,379	-0.03%
2021/06/23	11	110.09	34.5	110.33	111.50	-23.5	47,741	-0.05%
2021/06/22	7.1	108.79	1	109.00	108.50	6.1	48,354	0.01%
2021/06/21	29.5	109.24	10.5	108.86	108.50	19	49,335	0.04%
2021/06/18	11.3	112.09	0.5	112.02	111.50	10.8	50,635	0.02%
2021/06/17	12.2	110.78	2	111.50	113.00	10.2	51,947	0.02%
2021/06/16	10.2	111.96	24.2	112.00	111.50	-14	54,351	-0.03%
2021/06/15	15.2	112.57	13	113.23	113.00	2.1	56,251	0.00%
2021/06/11	0.1	112.93	13.1	113.23	113.50	-13.1	58,242	-0.02%
2021/06/10	2	110.25	2	110.51	110.50	0	59,189	0.00%
2021/06/09	7	109.86	3.2	110.02	109.50	3.8	60,027	0.01%
2021/06/08	13	110.50	6	110.67	110.50	7	61,243	0.01%
2021/06/07	44.3	111.00	16	110.47	110.50	28.3	62,197	0.05%
2021/06/04	13.1	110.65	20	110.08	112.00	-6.9	62,654	-0.01%
2021/06/03	14	111.57	5	112.50	111.00	9	62,906	0.01%
2021/06/02	34.5	112.91	2.2	111.84	112.00	32.3	63,414	0.05%
2021/06/01	17.1	113.71	29	114.22	114.50	-11.9	64,306	-0.02%
2021/05/31	9.4	112.45	29	112.57	113.50	-19.6	65,255	-0.03%
2021/05/28	15.2	110.37	2	110.50	111.00	13.1	66,126	0.02%
2021/05/27	29.1	108.73	10	109.15	109.50	19.1	66,575	0.03%
2021/05/26	17	111.15	14.1	111.46	111.50	2.9	67,559	0.00%
2021/05/25	74	111.64	23.4	112.06	112.00	50.6	69,013	0.07%
2021/05/24	17.4	109.38	14	108.79	109.50	3.4	69,079	0.00%
2021/05/21	3.3	109.04	27.5	108.94	109.50	-24.2	69,408	-0.03%
2021/05/20	8.1	105.63	20	105.65	106.00	-11.9	69,516	-0.02%
2021/05/19	17.4	105.21	9.3	105.19	105.00	8.1	70,236	0.01%
2021/05/18	16.1	105.44	90.9	104.26	107.00	-74.8	70,231	-0.11%
2021/05/17	125.7	99.94	76.7	99.16	98.20	49	70,387	0.07%	大買/
2021/05/14	50.2	105.13	31.2	105.02	104.50	19	70,236	0.03%
2021/05/13	42.3	101.18	41.3	102.11	103.00	1	70,571	0.00%
2021/05/12	113	100.73	75.6	100.89	102.00	37.4	70,334	0.05%	大買/
2021/05/11	30.8	107.99	47	108.96	107.00	-16.3	69,233	-0.02%
2021/05/10	48.2	114.05	2.3	113.93	113.00	45.9	69,994	0.07%
2021/05/07	63.1	116.49	31.9	116.36	117.50	31.2	72,312	0.04%
2021/05/06	13.6	111.95	14	112.32	112.50	-0.5	73,359	0.00%
2021/05/05	25.6	110.80	7.9	111.56	110.00	17.7	74,195	0.02%
2021/05/04	55.5	109.53	52	108.99	108.50	3.5	75,249	0.00%
2021/05/03	19.6	112.88	76.1	113.25	112.50	-56.5	76,133	-0.07%
2021/04/29	15.1	117.03	18.2	116.51	116.00	-3.1	78,603	0.00%
2021/04/28	36.2	117.29	20.2	117.10	117.00	16	79,282	0.02%
2021/04/27	38	118.87	17	119.38	118.50	21	80,842	0.03%
2021/04/26	45.3	118.05	170.1	118.91	117.50	-124.8	81,368	-0.15%	大賣/鉅額交易
2021/04/23	16	118.33	5.3	118.36	119.00	10.8	82,262	0.01%
2021/04/22	44.6	118.51	195.2	119.02	117.50	-150.6	84,441	-0.18%	大賣/鉅額交易
2021/04/21	29	120.49	21	120.43	120.00	8	88,574	0.01%
2021/04/20	51.2	121.55	9.1	122.00	122.00	42.1	89,305	0.05%
2021/04/19	30.3	122.11	46	122.01	121.50	-15.7	90,633	-0.02%
2021/04/16	40	123.04	33.2	122.94	123.50	6.8	91,260	0.01%
2021/04/15	38.1	120.37	7.6	120.25	121.00	30.5	92,273	0.03%
2021/04/14	24.1	120.57	34	119.94	121.50	-10	93,500	-0.01%
2021/04/13	4.9	122.40	22.6	122.40	122.50	-17.7	96,281	-0.02%
2021/04/12	86.2	120.73	14	120.86	120.50	72.2	99,322	0.07%
2021/04/09	56.7	120.77	13.6	121.45	120.00	43	102,027	0.04%
2021/04/08	18.6	122.35	9	122.33	122.50	9.6	101,224	0.01%
2021/04/07	28.5	123.45	12.6	123.18	123.50	15.9	101,243	0.02%
2021/04/06	37	123.07	13.2	123.08	122.50	23.8	101,439	0.02%
2021/04/01	63.7	122.04	134	121.80	121.50	-70.3	101,864	-0.07%	大賣/
2021/03/31	83	124.70	122.1	124.70	124.00	-39.1	102,143	-0.04%	大賣/
2021/03/30	2.6	129.76	24.2	129.56	129.50	-21.6	100,661	-0.02%
2021/03/29	78.7	128.20	71	128.06	128.50	7.7	100,823	0.01%
2021/03/26	57	127.24	19	126.79	126.50	38	101,700	0.04%
2021/03/25	80.4	127.60	66.5	125.87	126.50	13.9	101,299	0.01%
2021/03/24	35.4	128.67	8.1	128.82	128.00	27.4	100,686	0.03%
2021/03/23	57.3	131.97	52.9	132.75	130.50	4.3	99,806	0.00%
2021/03/22	11.9	127.10	67.4	127.95	130.00	-55.5	98,701	-0.06%
2021/03/19	246.6	125.49	37.8	124.82	123.50	208.8	97,546	0.21%	大買/鉅額交易
2021/03/18	37.2	129.57	164.1	129.69	129.50	-126.9	95,637	-0.13%	大賣/鉅額交易
2021/03/17	27.2	126.13	109.8	126.14	126.00	-82.6	94,357	-0.09%	大賣/
2021/03/16	17.2	122.17	59	122.71	123.00	-41.8	92,873	-0.05%
2021/03/15	8.1	120.12	54.1	120.17	121.00	-46	92,452	-0.05%
2021/03/12	64.5	118.69	101.2	119.42	120.00	-36.6	93,263	-0.04%	大賣/
2021/03/11	39.2	117.09	24	117.17	117.00	15.2	94,385	0.02%
2021/03/10	33	116.14	38	116.22	115.50	-5	93,926	-0.01%
2021/03/09	19.4	113.31	20.1	113.30	115.00	-0.7	93,640	0.00%
2021/03/08	14.2	114.84	7.3	113.81	113.50	6.9	93,481	0.01%
2021/03/05	35.3	114.36	48	114.72	115.00	-12.7	92,985	-0.01%
2021/03/04	23	113.37	18	114.30	114.50	5	92,545	0.01%
2021/03/03	72.2	112.98	35.8	114.40	115.50	36.4	91,575	0.04%
2021/03/02	79.2	113.53	9.7	113.53	112.00	69.5	90,689	0.08%
2021/02/26	162.3	112.70	33	113.98	112.00	129.2	90,179	0.14%	大買/鉅額交易
2021/02/25	21.2	115.20	74	115.44	116.50	-52.8	88,553	-0.06%
2021/02/24	32.3	111.22	163	111.28	110.50	-130.7	87,097	-0.15%	大賣/鉅額交易
2021/02/23	15.2	109.96	25.6	110.61	111.50	-10.3	86,598	-0.01%
2021/02/22	24.7	112.34	25.2	112.30	111.00	-0.5	86,137	0.00%
2021/02/19	44.8	110.71	21.1	110.28	110.00	23.8	85,645	0.03%
2021/02/18	28	113.38	20	113.43	113.00	8	84,850	0.01%
2021/02/17	44.4	113.96	45.6	114.05	114.00	-1.2	84,908	0.00%
2021/02/05	27	114.35	28.1	114.59	113.50	-1	83,928	0.00%
2021/02/04	109.3	114.36	52	113.89	114.00	57.3	83,134	0.07%	大買/
2021/02/03	33.4	116.47	60.7	116.38	116.50	-27.3	82,680	-0.03%
2021/02/02	95.4	115.56	35.2	116.74	116.50	60.2	82,107	0.07%
2021/02/01	43.3	111.16	29.4	111.40	113.00	13.9	81,389	0.02%
2021/01/29	124.6	115.93	88.4	116.85	111.50	36.2	79,640	0.05%	大買/
2021/01/28	120.2	119.41	42.2	119.42	118.50	78.1	76,874	0.10%	大買/
2021/01/27	76.3	123.39	49.7	122.81	123.00	26.6	75,136	0.04%
2021/01/26	39.5	121.78	45.5	122.41	122.00	-6	73,916	-0.01%
2021/01/25	63.9	120.10	102	120.48	123.00	-38.1	72,070	-0.05%	大賣/
2021/01/22	157.8	120.77	117.6	120.36	121.50	40.2	70,174	0.06%	大買/大賣/
2021/01/21	46.7	116.00	27.8	116.39	117.00	18.9	67,021	0.03%
2021/01/20	54.2	116.79	55.4	116.40	114.50	-1.2	66,129	0.00%
2021/01/19	38	115.17	54.2	115.28	115.00	-16.2	64,197	-0.03%
2021/01/18	57.6	113.33	50.5	113.28	114.00	7	63,005	0.01%
2021/01/15	118.4	115.42	113.7	115.32	115.50	4.7	61,737	0.01%	大買/大賣/
2021/01/14	59.7	114.73	248.8	113.35	116.00	-189	59,302	-0.32%	大賣/鉅額交易
2021/01/13	34.9	105.56	44.2	105.81	106.50	-9.3	54,542	-0.02%
2021/01/12	53.6	104.02	41.4	104.15	104.00	12.2	53,983	0.02%
2021/01/11	51.1	107.49	35.4	107.80	107.50	15.7	53,647	0.03%
2021/01/08	40.7	107.37	71.4	107.71	108.00	-30.6	53,291	-0.06%
2021/01/07	40.5	106.54	81.3	106.64	107.00	-40.8	51,832	-0.08%
2021/01/06	199.8	107.27	405.2	104.90	105.00	-205.4	50,561	-0.41%	大買/大賣/鉅額交易
2021/01/05	101.4	102.73	109.7	103.20	104.00	-8.3	47,274	-0.02%	大買/大賣/
2021/01/04	113.6	97.65	165	96.89	99.90	-51.4	44,037	-0.12%	大買/大賣/
2020/12/31	29.6	91.50	37	91.72	92.00	-7.4	40,427	-0.02%
2020/12/30	55	90.76	56.6	91.10	91.60	-1.6	40,179	0.00%
2020/12/29	94.1	91.08	25	90.52	90.40	69.1	39,796	0.17%
2020/12/28	146.8	92.07	18.7	92.17	91.80	128.1	39,355	0.33%	大買/鉅額交易
2020/12/25	111.9	91.36	106.4	91.69	91.80	5.5	38,556	0.01%	大買/大賣/
2020/12/24	20.5	89.20	45	89.50	89.60	-24.5	37,188	-0.07%
2020/12/23	46.1	88.73	45.1	88.88	88.80	1	37,032	0.00%
2020/12/22	61.2	88.43	102.9	88.95	87.70	-41.7	36,732	-0.11%	大賣/
2020/12/21	39.4	87.81	47	87.93	88.00	-7.6	36,124	-0.02%
2020/12/18	53.1	87.86	48.2	87.72	87.70	4.8	35,941	0.01%
2020/12/17	46.4	87.94	46	87.79	87.80	0.4	35,866	0.00%
2020/12/16	48.2	87.75	102.1	87.96	88.20	-53.9	35,716	-0.15%	大賣/
2020/12/15	82	87.11	66.1	87.17	87.10	15.9	35,463	0.04%
2020/12/14	49	88.43	43.1	88.10	87.70	5.9	35,162	0.02%
2020/12/11	109.5	87.32	88	87.43	87.60	21.5	34,666	0.06%	大買/
2020/12/10	77.1	87.80	96	87.70	87.70	-18.9	33,930	-0.06%
2020/12/09	51.8	88.60	52.7	88.84	89.00	-0.9	33,480	0.00%
2020/12/08	68.9	88.30	111	88.61	87.60	-42.1	32,621	-0.13%	大賣/
2020/12/07	110.6	85.58	136	86.67	87.90	-25.3	31,140	-0.08%	大買/大賣/
2020/12/04	68	82.95	34.8	82.90	82.90	33.2	28,798	0.12%
2020/12/03	36	82.14	31	82.06	82.00	5	28,368	0.02%
2020/12/02	4	82.40	2	82.85	82.70	2	28,204	0.01%
2020/12/01	18	82.56	39.6	82.66	82.90	-21.6	28,227	-0.08%
2020/11/30	3.1	82.44	23	82.53	82.30	-19.9	28,504	-0.07%
2020/11/27	10.3	82.56	13	82.68	82.60	-2.7	27,917	-0.01%
2020/11/26	14	82.79	11	83.00	83.00	3	27,869	0.01%
2020/11/25	6.2	82.32	8.1	81.80	82.00	-1.9	27,823	-0.01%
2020/11/24	29.1	82.70	86.1	82.24	82.00	-56.9	27,853	-0.20%
2020/11/23	4.2	82.89	52	82.86	82.90	-47.8	27,877	-0.17%
2020/11/20	13.1	82.39	21	82.50	82.50	-7.9	27,738	-0.03%
2020/11/19	7.3	82.68	15	82.69	82.90	-7.7	27,618	-0.03%
2020/11/18	4.2	82.93	14.8	83.13	83.20	-10.6	27,595	-0.04%
2020/11/17	85.4	83.11	9	82.92	83.00	76.4	27,491	0.28%
2020/11/16	40.2	82.53	46.3	82.52	82.60	-6.1	27,885	-0.02%
2020/11/13	16.7	81.32	5.5	81.39	81.40	11.2	27,577	0.04%
2020/11/12	0	0.00	47.6	81.50	81.90	-47.6	27,494	-0.17%
2020/11/11	31	80.60	15.2	80.79	81.60	15.8	27,213	0.06%
2020/11/10	7.8	80.57	6	80.82	80.80	1.8	27,174	0.01%
2020/11/09	27.8	80.93	29.3	81.06	81.20	-1.5	28,235	-0.01%
2020/11/06	37	79.54	55	79.66	79.70	-18	28,321	-0.06%
2020/11/05	1.4	78.79	2	78.90	79.00	-0.6	28,488	0.00%
2020/11/04	28	78.54	42	78.88	78.80	-14	29,073	-0.05%
2020/11/03	32	78.32	29	78.32	78.30	3	29,122	0.01%
2020/11/02	30	77.68	35	78.28	78.30	-5	29,432	-0.02%
2020/10/30	50.2	77.48	38	77.52	77.50	12.2	29,600	0.04%
2020/10/29	14	77.25	9	77.73	78.00	5	29,550	0.02%
2020/10/28	49.8	79.11	39	78.38	78.30	10.8	30,059	0.04%
2020/10/27	1.1	79.55	6	80.00	80.00	-4.9	30,234	-0.02%
2020/10/26	8	80.25	4	80.53	80.20	4	30,632	0.01%
2020/10/23	5	80.78	1.1	81.07	80.70	4	31,049	0.01%
2020/10/22	16	80.61	17	80.66	80.80	-1	32,073	0.00%
2020/10/21	18	80.86	9.9	80.74	80.40	8.1	32,779	0.02%
2020/10/20	28.5	81.40	9	81.47	81.40	19.5	33,058	0.06%
2020/10/19	14.2	81.18	107	80.61	81.30	-92.8	33,610	-0.28%	大賣/
2020/10/16	30	79.29	19.5	79.34	78.60	10.5	33,408	0.03%
2020/10/15	10.1	78.17	23	77.89	78.10	-12.9	33,847	-0.04%
2020/10/14	21	78.27	12.6	78.43	78.00	8.4	34,602	0.02%
2020/10/13	1	78.40	14	78.39	78.90	-13	34,800	-0.04%
2020/10/12	4.1	78.48	47	78.45	78.70	-42.9	35,259	-0.12%
2020/10/08	2	77.60	20	77.72	78.00	-18	35,425	-0.05%
2020/10/07	2.1	77.41	0	0.00	77.40	2.1	35,744	0.01%
2020/10/06	11	77.83	16	78.08	77.80	-5	36,066	-0.01%
2020/10/05	4	77.72	7	78.07	77.70	-3	36,653	-0.01%
2020/09/30	15	77.65	1	77.40	77.40	14	37,159	0.04%
2020/09/29	37	77.38	28	77.39	77.00	9	37,455	0.02%
2020/09/28	16.2	75.64	27.4	76.48	76.90	-11.2	37,793	-0.03%
2020/09/25	25.3	74.85	13.1	74.53	74.30	12.2	38,001	0.03%
2020/09/24	57	75.32	10	75.17	75.00	47	38,076	0.12%
2020/09/23	21.3	76.76	3	76.90	76.70	18.3	37,687	0.05%
2020/09/22	17	76.99	22	76.83	76.80	-5	38,132	-0.01%
2020/09/21	31.2	77.69	16.1	77.41	77.40	15	38,706	0.04%
2020/09/18	12.8	77.88	1	77.70	77.60	11.8	40,000	0.03%
2020/09/17	8.2	78.42	1	78.20	78.10	7.2	40,947	0.02%
2020/09/16	8	78.79	7	78.80	78.80	1	41,362	0.00%
2020/09/15	7	79.26	6	79.12	79.10	1	41,339	0.00%
2020/09/14	21	79.13	21	79.33	79.40	0	41,646	0.00%
2020/09/11	10	78.27	19	78.31	78.50	-9	41,491	-0.02%
2020/09/10	16.3	78.40	36	78.54	78.50	-19.7	41,523	-0.05%
2020/09/09	23	77.05	18.1	77.54	77.90	4.9	41,410	0.01%
2020/09/08	16	77.51	5	77.54	77.50	11	41,473	0.03%
2020/09/07	19.2	77.08	16	77.21	77.30	3.2	41,611	0.01%
2020/09/04	54	76.97	32	76.84	76.90	22	41,954	0.05%
2020/09/03	53	78.18	40	78.11	77.70	13	41,789	0.03%
2020/09/02	11.1	77.20	4.6	77.30	77.80	6.5	41,734	0.02%
2020/09/01	17	76.70	12	76.98	77.00	5	42,211	0.01%
2020/08/31	39.2	77.56	31.4	76.93	76.90	7.8	42,474	0.02%
2020/08/28	50.7	77.49	26	77.58	77.50	24.7	42,692	0.06%
2020/08/27	27.2	77.78	22	77.71	77.50	5.2	42,988	0.01%
2020/08/26	4.1	77.93	12	78.20	78.20	-7.9	43,281	-0.02%
2020/08/25	5.7	78.14	3	78.23	78.30	2.7	43,441	0.01%
2020/08/24	5.2	77.96	2	77.75	77.60	3.2	43,891	0.01%
2020/08/21	11.8	77.78	5	78.18	78.20	6.8	43,964	0.02%
2020/08/20	32.7	77.23	23	77.00	77.10	9.7	43,929	0.02%
2020/08/19	4	80.18	3	79.30	79.30	1	43,368	0.00%
2020/08/18	5	79.94	148.6	79.70	79.80	-143.6	43,283	-0.33%	大賣/鉅額交易
2020/08/17	5.2	80.30	160	80.21	80.20	-154.8	43,604	-0.35%	大賣/鉅額交易
2020/08/14	8	79.99	8	80.28	80.40	0	43,618	0.00%
2020/08/13	61.4	79.86	7	79.84	79.50	54.4	43,559	0.12%
2020/08/12	105	80.51	21	80.84	81.40	84	42,948	0.20%	大買/
2020/08/11	115	80.58	15	80.05	79.80	100	43,139	0.23%	大買/
2020/08/10	104.2	80.21	9.2	80.15	80.50	95	43,407	0.22%	大買/
2020/08/07	29	78.91	17	78.58	78.30	12	43,275	0.03%
2020/08/06	21	78.92	16.8	79.13	79.00	4.2	43,625	0.01%
2020/08/05	5	78.02	5	78.24	77.90	0	43,829	0.00%
2020/08/04	28.8	77.72	28	77.70	78.10	0.8	44,340	0.00%
2020/08/03	42.1	78.11	21	77.48	77.10	21.1	44,597	0.05%
2020/07/31	6.1	78.82	6	78.83	78.40	0.1	44,108	0.00%
2020/07/30	50	77.96	4.2	77.94	78.00	45.8	43,832	0.10%
2020/07/29	20	78.40	1	78.30	78.00	19	43,666	0.04%
2020/07/28	63	79.22	16	79.79	78.40	47	43,848	0.11%
2020/07/27	40.3	78.31	85.6	78.61	78.00	-45.3	43,342	-0.10%
2020/07/24	51	80.87	18.6	80.51	80.00	32.4	42,760	0.08%
2020/07/23	77.5	81.79	19	82.02	82.10	58.5	42,348	0.14%
2020/07/22	32.3	85.58	478.8	85.51	85.90	-446.5	41,517	-1.08%	大賣/鉅額交易
2020/07/21	37.6	85.44	128.5	85.36	85.30	-90.9	40,594	-0.22%	大賣/
2020/07/20	33	85.97	14	86.52	86.80	19	39,798	0.05%
2020/07/17	16.2	88.17	20	88.13	88.00	-3.8	39,066	-0.01%
2020/07/16	21	87.35	16.3	87.63	87.60	4.7	39,095	0.01%
2020/07/15	17	86.91	14	86.73	86.60	3	38,790	0.01%
2020/07/14	3	86.80	9.1	86.65	86.30	-6.1	39,163	-0.02%
2020/07/13	1	86.00	19	86.17	86.70	-18	39,298	-0.05%
2020/07/10	9.8	85.12	41.1	85.17	84.80	-31.3	39,392	-0.08%
2020/07/09	28.2	86.31	8.6	86.75	86.20	19.6	39,134	0.05%
2020/07/08	9.1	87.02	10	87.05	87.00	-0.9	38,728	0.00%
2020/07/07	9	86.27	107.1	86.09	87.00	-98.1	38,430	-0.26%	大賣/
2020/07/06	32	86.47	10	86.38	86.40	22	38,484	0.06%
2020/07/03	26.4	85.39	3	85.50	85.30	23.4	39,251	0.06%
2020/07/02	10	85.62	2	85.85	86.00	8	39,318	0.02%
2020/07/01	10	86.16	14	86.59	85.90	-4	39,567	-0.01%
2020/06/30	7	86.14	27	86.00	86.30	-20	39,234	-0.05%
2020/06/29	41.7	84.33	25	84.67	85.20	16.7	38,911	0.04%
2020/06/24	40	82.77	51.3	82.98	83.50	-11.3	37,861	-0.03%
2020/06/23	17	79.97	45	80.15	80.20	-28	37,387	-0.07%
2020/06/22	8.8	78.58	0.4	78.90	78.90	8.4	37,269	0.02%
2020/06/19	4.4	78.48	0.2	78.80	78.80	4.1	37,883	0.01%
2020/06/18	1	78.20	1	78.40	78.50	0	37,988	0.00%
2020/06/17	5.3	78.24	10.6	78.28	78.20	-5.3	38,713	-0.01%
2020/06/16	5	78.40	4	78.25	78.40	1	40,122	0.00%
2020/06/15	11	77.37	6	77.58	77.00	5	41,533	0.01%
2020/06/12	6	77.52	9	77.79	78.00	-3	42,349	-0.01%
2020/06/11	10	79.10	16	79.38	78.60	-6	42,992	-0.01%
2020/06/10	0	0.00	19	79.75	79.90	-19	43,388	-0.04%
2020/06/09	4.1	79.50	9	79.47	79.50	-4.9	44,767	-0.01%
2020/06/08	0	79.60	38	79.34	79.70	-38	45,559	-0.08%
2020/06/05	7.1	78.02	6	78.13	78.50	1	45,175	0.00%
2020/06/04	9	78.20	19	78.22	78.40	-10	45,232	-0.02%
2020/06/03	2	78.10	33	78.05	78.10	-31	45,254	-0.07%
2020/06/02	14	77.04	21	77.29	77.10	-7	45,186	-0.02%
2020/06/01	5	76.50	19.7	76.37	76.20	-14.6	45,106	-0.03%
2020/05/29	10	74.39	5	75.20	75.80	5	45,158	0.01%
2020/05/28	18.1	75.39	16	75.31	75.30	2.1	44,994	0.00%
2020/05/27	8.5	75.08	11	75.20	75.30	-2.5	45,453	-0.01%
2020/05/26	7.1	74.68	14.4	74.90	74.80	-7.3	45,969	-0.02%
2020/05/25	26.7	73.23	5.1	73.39	73.60	21.6	46,216	0.05%
2020/05/22	45	73.77	12	73.68	73.60	33	46,552	0.07%
2020/05/21	3.2	74.71	4.3	74.72	74.70	-1.1	46,325	0.00%
2020/05/20	6.2	74.63	5	74.76	74.50	1.2	46,417	0.00%
2020/05/19	37	75.20	9	75.04	74.80	28	46,489	0.06%
2020/05/18	20	75.40	10	75.78	75.00	10	46,100	0.02%
2020/05/15	26.4	77.24	16	77.32	77.10	10.4	45,526	0.02%
2020/05/14	24	78.32	18	78.39	78.20	6	45,023	0.01%
2020/05/13	14	78.26	17.6	78.47	78.80	-3.6	44,680	-0.01%
2020/05/12	30	77.46	8	77.66	77.30	22	44,565	0.05%
2020/05/11	6.1	78.73	32.2	78.41	78.90	-26.1	44,747	-0.06%
2020/05/08	8.4	76.33	19	76.34	76.20	-10.6	44,242	-0.02%
2020/05/07	7	75.30	9	75.30	75.20	-2	44,308	0.00%
2020/05/06	3.2	74.38	14	74.51	74.30	-10.8	44,218	-0.02%
2020/05/05	27.1	74.30	2	74.20	74.10	25.1	44,492	0.06%
2020/05/04	19	74.42	7	74.54	74.50	12	44,768	0.03%
2020/04/30	24	76.39	12	76.43	77.00	12	44,694	0.03%
2020/04/29	9	75.81	18	75.85	75.60	-9	44,975	-0.02%
2020/04/28	18.1	75.05	3.8	74.96	75.20	14.3	45,609	0.03%
2020/04/27	4.1	74.97	8	74.90	74.90	-3.9	47,798	-0.01%
2020/04/24	6	73.95	2	73.95	73.80	4	47,910	0.01%
2020/04/23	3	74.23	7	74.41	74.00	-4	48,896	-0.01%
2020/04/22	8.5	73.45	1	73.00	73.90	7.5	48,768	0.02%
2020/04/21	23	74.21	7	74.29	73.50	16	48,703	0.03%
2020/04/20	6	76.03	11	76.09	76.20	-5	48,171	-0.01%
2020/04/17	14.1	75.86	49	76.02	75.80	-34.9	48,024	-0.07%
2020/04/16	17	74.58	3	74.47	74.00	14	47,392	0.03%
2020/04/15	21	74.51	5	74.42	74.10	16	47,157	0.03%
2020/04/14	3.3	74.00	14	74.19	74.40	-10.7	47,387	-0.02%
2020/04/13	9	73.30	1	73.10	73.10	8	47,485	0.02%
2020/04/10	39	73.76	1	73.60	73.90	38	47,506	0.08%
2020/04/09	40	74.50	12.1	74.36	74.00	27.9	47,817	0.06%
2020/04/08	31	73.07	72	73.75	75.00	-41	47,242	-0.09%
2020/04/07	12	71.15	13.7	71.32	71.20	-1.7	45,981	0.00%
2020/04/06	9	69.99	1	69.70	70.20	8	45,466	0.02%
2020/04/01	10.2	70.17	11	70.16	70.00	-0.8	44,975	0.00%
2020/03/31	22	70.07	27.3	69.95	69.90	-5.3	44,733	-0.01%
2020/03/30	9	69.79	25	70.06	70.00	-16	44,283	-0.04%
2020/03/27	40	71.17	42	71.16	70.10	-2	43,919	0.00%
2020/03/26	4.5	70.94	20	70.90	71.00	-15.5	43,204	-0.04%
2020/03/25	62.3	71.82	84.2	71.90	71.40	-21.9	43,208	-0.05%
2020/03/24	21	69.83	23.5	70.10	69.40	-2.5	42,793	-0.01%
2020/03/23	43.6	67.68	16.4	67.85	67.50	27.2	43,074	0.06%
2020/03/20	44.7	69.64	35	69.58	70.80	9.7	42,561	0.02%
2020/03/19	98.4	67.41	47.8	67.73	66.30	50.6	41,412	0.12%
2020/03/18	46	70.41	33	70.27	70.00	13	40,185	0.03%
2020/03/17	42	70.97	22	70.68	70.60	20	39,472	0.05%
2020/03/16	51.5	72.67	67.1	72.03	71.10	-15.5	38,858	-0.04%
2020/03/13	91.2	71.48	130	71.11	74.60	-38.8	38,007	-0.10%	大賣/
2020/03/12	50.6	75.70	76	75.94	74.70	-25.4	36,846	-0.07%
2020/03/11	48	79.23	8	79.41	78.60	40	35,761	0.11%
2020/03/10	35	79.23	11	79.19	79.40	24	35,582	0.07%
2020/03/09	39.4	79.31	47	79.22	79.10	-7.6	35,358	-0.02%
2020/03/06	68	81.37	4	81.30	80.80	64	35,166	0.18%
2020/03/05	21.1	82.95	50	82.89	82.70	-28.9	35,040	-0.08%
2020/03/04	38	81.48	19	81.36	81.70	19	35,049	0.05%
2020/03/03	27.5	80.97	56.3	81.26	81.00	-28.8	34,888	-0.08%
2020/03/02	33.1	79.34	43	79.21	79.20	-9.9	34,638	-0.03%
2020/02/27	48.1	80.44	18	80.23	80.30	30.1	34,937	0.09%
2020/02/26	16	81.26	1	81.10	81.10	15	34,982	0.04%
2020/02/25	2.1	81.18	4.2	81.66	82.30	-2.1	34,763	-0.01%
2020/02/24	10.7	80.69	6	80.63	80.70	4.7	34,847	0.01%
2020/02/21	9.1	81.93	3	81.83	81.70	6.1	35,036	0.02%
2020/02/20	3	83.07	9	82.91	82.80	-6	36,338	-0.02%
2020/02/19	8	83.10	28	83.66	83.80	-20	36,346	-0.06%
2020/02/18	9	83.19	3	83.23	83.40	6	36,642	0.02%
2020/02/17	8.1	83.89	9	84.16	83.90	-0.9	37,750	0.00%
2020/02/14	12	84.88	26	84.95	84.90	-14	38,341	-0.04%
2020/02/13	25	85.16	29	85.36	84.70	-4	39,439	-0.01%
2020/02/12	14	84.36	22	84.67	85.50	-8	40,708	-0.02%
2020/02/11	16.1	82.84	3.3	82.87	82.90	12.8	41,559	0.03%
2020/02/10	9	80.32	17	80.80	82.00	-8	42,608	-0.02%
2020/02/07	24.6	82.93	17	82.80	82.90	7.6	43,602	0.02%
2020/02/06	8	83.21	12.7	82.95	83.60	-4.7	45,059	-0.01%
2020/02/05	12.6	82.23	7	82.27	82.20	5.6	46,922	0.01%
2020/02/04	10.1	82.57	375.8	83.63	82.20	-365.7	48,200	-0.76%	大賣/鉅額交易
2020/02/03	16.2	79.86	41	80.24	82.20	-24.8	48,094	-0.05%
2020/01/31	14	83.41	15.5	83.82	83.20	-1.5	47,505	0.00%
2020/01/30	68.2	83.79	44	84.08	83.10	24.2	47,070	0.05%
2020/01/20	5	92.72	11	92.54	92.30	-6	44,925	-0.01%
2020/01/17	13	92.05	80	92.14	92.30	-67	44,926	-0.15%
2020/01/16	12.4	89.71	26	89.95	90.00	-13.6	44,307	-0.03%
2020/01/15	8.1	90.01	29.3	89.89	89.90	-21.2	45,467	-0.05%
2020/01/14	11	89.89	5.3	89.80	90.00	5.7	46,469	0.01%
2020/01/13	13.2	89.01	12	89.11	89.60	1.2	46,698	0.00%
2020/01/10	5	88.74	9	88.34	89.00	-4	47,630	-0.01%
2020/01/09	46	87.51	2	87.35	87.10	44	48,452	0.09%
2020/01/08	45.2	87.28	72	87.36	86.50	-26.8	48,573	-0.06%
2020/01/07	58	89.19	60	89.07	89.10	-2	48,302	0.00%
2020/01/06	22.1	90.95	44.9	90.37	90.50	-22.8	48,395	-0.05%
2020/01/03	8.1	91.48	86	91.23	91.60	-77.9	48,271	-0.16%
2020/01/02	21.2	91.12	3	91.30	90.80	18.2	48,116	0.04%
2019/12/31	9	90.87	2.8	90.77	90.80	6.2	48,193	0.01%
2019/12/30	24.1	91.47	16.1	91.37	90.90	8	48,265	0.02%
2019/12/27	14	91.58	22	91.58	91.50	-8	48,462	-0.02%
2019/12/26	0.1	90.70	5	91.00	90.80	-4.9	48,560	-0.01%
2019/12/25	19	91.03	13	91.05	91.00	6	49,146	0.01%
2019/12/24	3	91.10	4	91.05	90.90	-1	49,384	0.00%
2019/12/23	3	91.23	60	91.01	91.50	-57	49,552	-0.11%
2019/12/20	26.2	91.90	16	91.80	91.10	10.2	49,578	0.02%
2019/12/19	5	91.72	23.1	91.93	92.20	-18.1	49,260	-0.04%
2019/12/18	10	92.53	125.6	92.25	92.40	-115.6	48,958	-0.24%	大賣/鉅額交易
2019/12/17	19	91.12	19.4	91.42	91.60	-0.4	48,539	0.00%
2019/12/16	7.2	91.66	22.2	91.91	91.60	-15	48,561	-0.03%
2019/12/13	7	91.30	11.8	91.42	91.00	-4.8	48,552	-0.01%
2019/12/12	11	91.64	53.8	91.65	91.00	-42.8	48,727	-0.09%
2019/12/11	5.6	91.16	42.4	91.00	91.30	-36.8	48,865	-0.08%
2019/12/10	9.5	90.35	11	90.43	90.30	-1.5	49,354	0.00%
2019/12/09	13	90.98	42.4	91.27	91.00	-29.4	49,715	-0.06%
2019/12/06	41	90.21	4.8	90.35	90.50	36.2	49,472	0.07%
2019/12/05	8.1	89.84	19	89.86	89.90	-10.9	49,467	-0.02%
2019/12/04	15	89.07	59	89.44	89.50	-44	49,622	-0.09%
2019/12/03	2	89.55	4	89.80	90.00	-2	49,672	0.00%
2019/12/02	16	87.83	63.8	88.29	88.60	-47.8	49,485	-0.10%
2019/11/29	10.2	89.04	7	88.90	88.50	3.2	49,213	0.01%
2019/11/28	22.3	89.83	16	90.38	89.80	6.3	48,897	0.01%
2019/11/27	42	89.97	60	90.38	90.60	-18	49,237	-0.04%
2019/11/26	42.1	90.03	13.5	89.95	89.90	28.6	49,243	0.06%
2019/11/25	39.2	90.04	75.3	89.47	89.60	-36.1	48,294	-0.07%
2019/11/22	6	91.58	9	91.63	91.40	-3	47,978	-0.01%
2019/11/21	4.1	90.88	38.4	91.62	92.50	-34.3	47,972	-0.07%
2019/11/20	52	91.81	38.6	91.70	91.90	13.4	47,375	0.03%
2019/11/19	15.1	92.13	75.3	92.06	92.80	-60.2	47,024	-0.13%
2019/11/18	15.2	90.22	12	90.32	90.50	3.2	45,679	0.01%
2019/11/15	35.1	89.86	46.3	90.09	90.10	-11.2	45,397	-0.02%
2019/11/14	14	90.10	54.6	90.09	89.30	-40.6	45,007	-0.09%
2019/11/13	34.2	89.83	18	89.73	89.70	16.2	44,081	0.04%
2019/11/12	44.8	89.66	34.2	90.42	91.00	10.6	43,699	0.02%
2019/11/11	86.2	87.35	60.8	88.55	87.90	25.4	42,815	0.06%
2019/11/08	47.1	91.72	140.2	91.60	90.90	-93.1	41,247	-0.23%	大賣/
2019/11/07	2	90.40	77.1	90.27	90.80	-75.1	39,749	-0.19%
2019/11/06	52	90.61	72.9	90.23	90.40	-20.9	38,542	-0.05%
2019/11/05	46	89.93	98	89.67	90.00	-52	37,282	-0.14%
2019/11/04	75	87.76	174.7	88.20	89.00	-99.7	36,054	-0.28%	大賣/
2019/11/01	25	84.06	102.6	82.97	84.80	-77.5	34,294	-0.23%	大賣/
2019/10/31	6	80.88	7	80.90	80.60	-1	33,093	0.00%
2019/10/30	31	80.09	10.4	80.14	80.20	20.7	32,959	0.06%
2019/10/29	36	80.75	60	80.85	80.80	-24	32,835	-0.07%
2019/10/28	11.2	80.58	11	80.49	80.10	0.2	32,576	0.00%
2019/10/25	0.4	79.90	23	80.49	80.20	-22.6	32,470	-0.07%
2019/10/24	43.3	80.56	29	80.69	80.50	14.3	32,252	0.04%
2019/10/23	75	80.17	101.8	80.23	80.50	-26.8	32,630	-0.08%	大賣/
2019/10/22	27	79.11	87	79.14	79.50	-60	32,364	-0.19%
2019/10/21	11	76.90	35	77.00	77.60	-24	31,601	-0.08%
2019/10/18	92	77.66	22	77.60	76.90	70	31,704	0.22%
2019/10/17	36.1	76.57	87	76.31	77.20	-50.9	30,791	-0.17%
2019/10/16	7.9	75.03	66	75.02	75.00	-58.1	29,769	-0.20%
2019/10/15	35.7	74.93	88	75.18	74.70	-52.3	29,704	-0.18%
2019/10/14	22	74.15	50.3	74.28	74.50	-28.3	30,027	-0.09%
2019/10/09	9.1	73.07	49	73.19	72.90	-39.9	29,767	-0.13%
2019/10/08	36.5	73.95	19	73.83	74.00	17.5	29,894	0.06%
2019/10/07	36.1	73.61	195	73.65	73.40	-159	29,759	-0.53%	大賣/鉅額交易
2019/10/04	10	72.22	5.4	72.42	72.70	4.6	29,672	0.02%
2019/10/03	41.2	71.77	9	71.80	72.00	32.2	29,708	0.11%
2019/10/02	27.2	72.27	37.1	72.33	72.30	-9.9	29,572	-0.03%
2019/10/01	57	72.51	23	72.59	72.60	34	29,331	0.12%
2019/09/27	27	73.96	39	73.51	73.20	-12	28,815	-0.04%
2019/09/26	1	74.50	4	74.23	74.00	-3	28,901	-0.01%
2019/09/25	8.1	74.29	69	74.46	74.80	-60.9	28,895	-0.21%
2019/09/24	13.7	74.79	19	75.02	74.90	-5.3	29,218	-0.02%
2019/09/23	1.7	74.42	3	74.60	74.70	-1.3	29,240	0.00%
2019/09/20	5	73.98	10.8	74.14	74.50	-5.8	29,577	-0.02%
2019/09/19	27.4	73.91	13	74.02	73.50	14.4	29,314	0.05%
2019/09/18	9	74.43	9.9	74.53	74.40	-0.9	29,144	0.00%
2019/09/17	54.5	74.83	35.8	74.78	74.60	18.7	29,059	0.06%
2019/09/16	6	75.75	10	75.74	76.00	-4	29,303	-0.01%
2019/09/12	152	75.57	73	75.44	76.00	79	29,068	0.27%	大買/
2019/09/11	35	74.36	5.8	74.83	74.50	29.2	28,869	0.10%
2019/09/10	25	74.10	1	74.00	74.10	24	28,884	0.08%
2019/09/09	12.7	74.93	13.2	75.02	74.70	-0.5	29,030	0.00%
2019/09/06	303.4	75.36	39	75.54	75.00	264.4	29,372	0.90%	大買/鉅額交易
2019/09/05	79	74.77	30.3	74.74	74.90	48.7	29,587	0.16%
2019/09/04	59.1	74.18	37	74.10	74.30	22.1	29,815	0.07%
2019/09/03	19	73.84	5	73.96	73.60	14	29,905	0.05%
2019/09/02	33.3	73.98	31	74.03	74.00	2.3	30,251	0.01%
2019/08/30	362.7	73.39	72	73.58	74.20	290.7	30,587	0.95%	大買/鉅額交易
2019/08/29	42	71.95	1	72.40	71.90	41	30,724	0.13%
2019/08/28	37.1	72.13	0	0.00	72.40	37.1	31,041	0.12%
2019/08/27	42.2	72.20	4	72.20	72.20	38.2	31,307	0.12%
2019/08/26	36.3	71.89	15	71.81	72.00	21.3	31,562	0.07%
2019/08/23	2.4	73.38	2	73.55	73.30	0.4	31,812	0.00%
2019/08/22	28	73.75	36	73.69	73.90	-8	32,267	-0.02%
2019/08/21	29.1	73.52	34	73.18	73.50	-4.9	34,158	-0.01%
2019/08/20	19.1	72.51	2	72.60	72.40	17.1	34,127	0.05%
2019/08/19	9	72.63	2	72.75	72.40	7	34,491	0.02%
2019/08/16	42	72.26	25.1	71.48	72.00	16.9	35,197	0.05%
2019/08/15	14.1	71.71	2	71.50	71.60	12.1	35,147	0.03%
2019/08/14	27.1	73.21	13	73.05	72.60	14.1	35,268	0.04%
2019/08/13	3	73.03	3	73.00	72.90	0	35,218	0.00%
2019/08/12	3.1	73.77	4	73.53	73.70	-0.9	35,749	0.00%
2019/08/08	9.1	73.19	22	73.23	73.10	-13	36,472	-0.04%
2019/08/07	7	73.10	1	73.50	72.90	6	37,306	0.02%
2019/08/06	28	71.62	8	72.75	73.30	20	37,843	0.05%
2019/08/05	49.2	73.68	33	73.24	72.80	16.2	37,786	0.04%
2019/08/02	41	75.91	16	76.13	75.50	25	37,404	0.07%
2019/08/01	8.2	77.99	47	77.85	77.90	-38.8	37,162	-0.10%
2019/07/31	119	78.34	19	78.01	78.60	100	37,041	0.27%	大買/
2019/07/30	10.1	78.01	15	78.03	77.80	-4.9	37,167	-0.01%
2019/07/29	24.4	78.20	1	78.30	78.40	23.4	37,511	0.06%
2019/07/26	7.1	78.39	35	78.39	78.40	-27.9	37,626	-0.07%
2019/07/25	33.1	78.47	11	78.45	78.60	22.1	37,671	0.06%
2019/07/24	73.4	81.20	302.8	81.17	81.30	-229.4	37,192	-0.62%	大賣/鉅額交易
2019/07/23	13	80.85	296.1	80.68	80.90	-283.1	36,534	-0.77%	大賣/鉅額交易
2019/07/22	15.2	80.55	12	80.40	80.60	3.3	36,414	0.01%
2019/07/19	3	79.73	26.9	79.78	79.30	-23.8	36,308	-0.07%
2019/07/18	20.2	79.21	4	79.27	79.00	16.2	36,773	0.04%
2019/07/17	43	79.69	20	79.72	79.30	23	37,533	0.06%
2019/07/16	57.1	79.75	51.5	80.07	80.00	5.6	37,702	0.01%
2019/07/15	49.3	77.03	61.8	77.72	78.10	-12.5	38,121	-0.03%
2019/07/12	53.1	77.83	797	77.67	77.60	-743.9	40,175	-1.85%	大賣/鉅額交易
2019/07/11	5.3	78.26	541	78.59	78.20	-535.8	41,245	-1.30%	大賣/鉅額交易
2019/07/10	53	78.10	6	77.78	77.90	47	42,238	0.11%
2019/07/09	10	78.02	8	77.93	77.90	2	43,101	0.00%
2019/07/08	15	78.87	15.8	78.86	79.00	-0.8	43,727	0.00%
2019/07/05	114	78.18	9	78.11	78.20	105	44,148	0.24%	大買/鉅額交易
2019/07/04	12.5	77.83	3	77.60	77.70	9.5	44,538	0.02%
2019/07/03	23	77.92	36	77.78	77.50	-13	44,768	-0.03%
2019/07/02	18	79.29	7.8	79.14	79.10	10.2	45,091	0.02%
2019/07/01	164.2	78.96	13	79.23	79.40	151.2	45,435	0.33%	大買/鉅額交易
2019/06/28	4.2	77.64	12	77.69	77.40	-7.8	46,469	-0.02%
2019/06/27	8	77.36	34.6	77.46	77.40	-26.6	48,925	-0.05%
2019/06/26	21	76.34	1.1	76.30	76.30	19.9	49,037	0.04%
2019/06/25	9.3	77.02	6	76.78	76.40	3.3	48,862	0.01%
2019/06/24	15	76.35	1	76.90	77.10	14	48,644	0.03%
2019/06/21	21.2	77.97	43	77.82	76.80	-21.8	48,291	-0.05%
2019/06/20	1.1	77.51	10	77.37	77.70	-8.9	47,665	-0.02%
2019/06/19	8.1	76.64	46	77.09	77.20	-37.9	47,481	-0.08%
2019/06/18	49.2	76.19	17	75.76	75.90	32.2	46,966	0.07%
2019/06/17	42.7	76.13	42	76.26	76.40	0.7	46,586	0.00%
2019/06/14	16.8	75.16	25	75.13	75.10	-8.2	46,296	-0.02%
2019/06/13	33	73.50	12	73.89	74.20	21	45,938	0.05%
2019/06/12	33.3	72.78	1,121	73.46	73.70	-1,087.7	45,892	-2.37%	大賣/鉅額交易
2019/06/11	26	72.40	12	72.36	72.40	14	45,480	0.03%
2019/06/10	15.2	71.59	6.9	71.87	72.10	8.3	45,277	0.02%
2019/06/06	12	71.23	8	71.21	71.10	4	44,971	0.01%
2019/06/05	32.1	72.04	3	72.57	71.00	29.1	44,606	0.07%
2019/06/04	17.2	72.41	6	72.13	71.80	11.2	44,249	0.03%
2019/06/03	6.1	72.77	5.8	73.24	73.40	0.3	43,903	0.00%
2019/05/31	21.5	74.04	7	74.53	73.90	14.5	43,607	0.03%
2019/05/30	33.1	72.71	12	72.93	73.40	21.1	42,989	0.05%
2019/05/29	17.5	71.01	13	71.37	72.20	4.5	42,844	0.01%
2019/05/28	16.7	71.41	0.2	71.60	71.20	16.5	42,521	0.04%
2019/05/27	19.4	71.52	0	0.00	71.40	19.4	40,574	0.05%
2019/05/24	22	71.55	1	71.70	71.40	21	40,541	0.05%
2019/05/23	60.5	71.98	15	72.26	71.50	45.5	40,262	0.11%
2019/05/22	11.5	74.34	0	0.00	74.00	11.5	39,723	0.03%
2019/05/21	8.4	74.92	2	75.10	75.00	6.4	39,988	0.02%
2019/05/20	35.4	74.98	8	75.50	75.00	27.4	39,825	0.07%
2019/05/17	29.3	75.32	11	75.66	74.70	18.3	39,707	0.05%
2019/05/16	36.6	77.20	7	76.94	75.90	29.6	39,278	0.08%
2019/05/15	129.2	78.11	3	77.90	77.80	126.2	38,512	0.33%	大買/鉅額交易
2019/05/14	158.4	79.21	139	79.87	79.70	19.4	37,886	0.05%	大買/大賣/
2019/05/13	21.1	81.80	45.1	81.93	81.20	-24	37,563	-0.06%
2019/05/10	8.5	85.00	5	83.76	83.70	3.5	37,575	0.01%
2019/05/09	12	84.76	26.2	84.65	84.30	-14.2	37,560	-0.04%
2019/05/08	2.6	85.74	10	85.79	85.90	-7.4	37,350	-0.02%
2019/05/07	9.2	86.26	11.3	86.59	86.60	-2.1	37,276	-0.01%
2019/05/06	42.4	85.38	7	85.41	84.90	35.4	37,269	0.09%
2019/05/03	2.7	87.49	8	87.66	88.20	-5.3	36,812	-0.01%
2019/05/02	4.4	86.81	6	86.97	86.90	-1.6	36,616	0.00%
2019/04/30	9.6	86.93	3.8	87.01	86.90	5.8	36,365	0.02%
2019/04/29	12.4	87.73	9.8	87.96	87.80	2.6	36,026	0.01%
2019/04/26	1.4	87.10	5	87.38	87.40	-3.6	35,703	-0.01%
2019/04/25	32.4	85.94	15	86.22	86.80	17.4	35,423	0.05%
2019/04/24	20.1	87.67	18	86.94	86.90	2.1	35,170	0.01%
2019/04/23	26.2	87.69	12	87.63	88.30	14.2	34,864	0.04%
2019/04/22	15.4	88.41	2.8	87.98	87.80	12.6	34,003	0.04%
2019/04/19	29.4	90.26	114.3	90.62	88.90	-84.9	33,706	-0.25%	大賣/
2019/04/18	104.6	93.77	142.4	93.89	91.60	-37.8	32,619	-0.12%	大買/大賣/
2019/04/17	32.5	91.25	77.7	91.54	91.80	-45.1	30,553	-0.15%
2019/04/16	20.4	90.25	32	90.39	89.90	-11.6	29,346	-0.04%
2019/04/15	102.3	88.63	37.3	88.75	89.30	65.1	28,411	0.23%	大買/
2019/04/12	46.2	86.37	42.8	85.96	86.50	3.4	27,828	0.01%
2019/04/11	29	83.96	11.1	83.81	83.80	17.9	27,456	0.07%
2019/04/10	5	82.82	64.2	82.90	83.00	-59.2	26,990	-0.22%
2019/04/09	2	82.20	7.8	82.28	82.50	-5.8	26,686	-0.02%
2019/04/08	14.2	82.61	20	82.66	82.40	-5.8	26,501	-0.02%
2019/04/03	28.1	81.47	74.1	81.24	81.90	-46	25,825	-0.18%
2019/04/02	90	82.31	44.1	82.52	82.00	45.9	25,304	0.18%
2019/04/01	39.1	79.28	159.1	79.72	80.80	-120	23,838	-0.50%	大賣/鉅額交易
2019/03/29	11.2	73.10	11	73.09	73.50	0.2	21,133	0.00%
2019/03/28	1.4	71.73	0	0.00	71.80	1.4	21,058	0.01%
2019/03/27	2.1	71.90	2	71.95	71.90	0.1	21,359	0.00%
2019/03/26	1	71.70	0	0.00	71.80	1	21,516	0.00%
2019/03/25	12	71.47	1	71.70	71.20	11	21,784	0.05%
2019/03/22	53.1	73.29	10.1	72.73	73.00	43	21,732	0.20%
2019/03/21	11.6	72.89	6	72.90	73.00	5.6	21,996	0.03%
2019/03/20	34	72.03	9	72.20	72.40	25	22,458	0.11%
2019/03/19	51.4	72.00	2	71.90	72.30	49.4	23,024	0.21%
2019/03/18	1.3	71.88	5	71.72	72.00	-3.7	23,226	-0.02%
2019/03/15	49.1	70.83	0	0.00	70.60	49.1	23,470	0.21%
2019/03/14	50.1	70.90	0.8	71.10	71.10	49.3	23,311	0.21%
2019/03/13	7	70.81	0	0.00	70.70	7	24,214	0.03%
2019/03/12	2.2	71.20	4	71.13	71.20	-1.8	24,353	-0.01%
2019/03/11	6	70.57	19	70.55	70.40	-13	24,453	-0.05%
2019/03/08	19	70.90	7	71.11	70.70	12	24,916	0.05%
2019/03/07	224	71.95	4	71.60	71.60	220	25,765	0.85%	大買/鉅額交易
2019/03/06	9.1	72.38	7	72.50	72.50	2.1	26,193	0.01%
2019/03/05	172.9	71.64	0	0.00	71.90	172.9	26,787	0.65%	大買/鉅額交易
2019/03/04	293.2	71.98	10.6	72.05	72.20	282.6	26,928	1.05%	大買/鉅額交易
2019/02/27	10	72.76	5.4	72.85	72.70	4.6	26,754	0.02%
2019/02/26	3.6	73.04	20	73.46	72.80	-16.4	26,722	-0.06%
2019/02/25	7.7	73.06	85.6	73.39	73.40	-77.9	26,937	-0.29%
2019/02/22	2	73.25	3	73.37	73.50	-1	27,267	0.00%
2019/02/21	12	73.56	7	73.66	73.80	5	27,552	0.02%
2019/02/20	10.2	73.07	17.6	73.10	73.20	-7.4	27,545	-0.03%
2019/02/19	82.2	71.61	5	72.00	72.00	77.2	27,169	0.28%
2019/02/18	3.7	71.11	4	71.33	71.00	-0.3	27,351	0.00%
2019/02/15	21	70.73	2	70.80	70.30	19	27,533	0.07%
2019/02/14	258.1	71.60	11	71.52	71.40	247.1	27,638	0.89%	大買/鉅額交易
2019/02/13	7	71.99	11	72.41	72.00	-4	27,733	-0.01%
2019/02/12	10.2	71.78	17	71.56	72.00	-6.8	27,694	-0.02%
2019/02/11	544.2	69.99	17	70.32	69.90	527.2	27,543	1.91%	大買/鉅額交易
2019/01/30	3.1	70.06	26	70.03	70.00	-22.9	27,311	-0.08%
2019/01/29	5	70.16	1	70.00	69.90	4	27,329	0.01%
2019/01/28	1.1	70.79	4	70.83	70.80	-2.9	27,288	-0.01%
2019/01/25	100.3	70.59	6	70.75	70.70	94.3	27,511	0.34%
2019/01/24	0	70.00	0	0.00	70.00	0	27,455	0.00%
2019/01/23	5	69.92	2	70.00	69.70	3	27,740	0.01%
2019/01/22	6	70.82	2	70.55	70.70	4	27,933	0.01%
2019/01/21	47.1	71.11	11	71.18	71.20	36.1	28,393	0.13%
2019/01/18	26.1	70.60	26	70.60	70.80	0.1	29,728	0.00%
2019/01/17	2	70.35	12	70.34	70.40	-10	30,927	-0.03%
2019/01/16	4	70.18	0	0.00	70.20	4	31,610	0.01%
2019/01/15	65.4	69.71	29	70.31	70.30	36.4	31,959	0.11%
2019/01/14	2.9	68.86	4	69.45	68.70	-1.1	32,168	0.00%
2019/01/11	13	69.66	9	69.89	69.40	4	33,547	0.01%
2019/01/10	2.2	69.09	51	69.10	69.30	-48.8	33,515	-0.15%
2019/01/09	3.6	69.69	12.6	69.94	69.90	-9	33,515	-0.03%
2019/01/08	3.1	68.77	1	68.50	68.60	2.1	33,510	0.01%
2019/01/07	8	69.05	15	68.74	69.30	-7	33,710	-0.02%
2019/01/04	59.4	67.26	10	67.39	67.60	49.4	33,606	0.15%
2019/01/03	11	68.73	2	68.95	68.90	9	33,646	0.03%
2019/01/02	5.1	70.22	5.6	70.84	70.10	-0.5	33,501	0.00%
2018/12/28	1	70.80	2	70.95	70.80	-1	33,856	0.00%
2018/12/27	9	71.00	4	71.33	70.80	5	34,100	0.01%
2018/12/26	2.4	70.55	5	70.46	70.20	-2.6	34,354	-0.01%
2018/12/25	5.1	70.32	6	70.50	70.70	-0.9	34,538	0.00%
2018/12/24	1.4	71.24	1	71.10	71.40	0.4	35,126	0.00%
2018/12/22	3	71.00	3	70.93	70.90	0	35,373	0.00%
2018/12/21	8.2	70.80	17.8	71.33	71.40	-9.6	35,779	-0.03%
2018/12/20	2	71.55	7	71.64	71.50	-5	35,804	-0.01%
2018/12/19	6.1	71.24	28	71.15	71.80	-21.9	35,643	-0.06%
2018/12/18	20.1	70.45	2	70.80	70.80	18.1	35,873	0.05%
2018/12/17	2.5	71.34	1.3	71.45	71.10	1.2	36,093	0.00%
2018/12/14	37	71.63	9	71.71	71.50	28	36,528	0.08%
2018/12/13	23.3	72.62	34	72.38	73.00	-10.7	36,813	-0.03%
2018/12/12	82.6	70.90	47	70.82	71.20	35.6	37,341	0.10%
2018/12/11	8	68.70	8	68.84	68.40	0	37,568	0.00%
2018/12/10	22	67.90	30	67.83	67.70	-8	37,759	-0.02%
2018/12/07	24	69.29	2	69.30	69.10	22	37,568	0.06%
2018/12/06	70.4	69.44	11	68.99	69.00	59.4	37,365	0.16%
2018/12/05	35.4	72.00	2	72.05	71.60	33.4	36,597	0.09%
2018/12/04	39.3	73.65	12	73.48	73.40	27.3	36,922	0.07%
2018/12/03	61.7	73.89	8	73.85	74.00	53.7	36,977	0.15%
2018/11/30	11	73.07	25	73.26	71.90	-14	36,598	-0.04%
2018/11/29	34.7	73.86	27	73.69	72.40	7.7	35,692	0.02%
2018/11/28	139.1	73.00	12	72.28	73.10	127.1	35,289	0.36%	大買/鉅額交易
2018/11/27	59.8	70.55	1	70.70	70.70	58.8	34,839	0.17%
2018/11/26	40.3	70.90	14	71.19	71.00	26.3	34,800	0.08%
2018/11/23	1	69.80	24	70.03	70.00	-23	34,663	-0.07%
2018/11/22	16.4	69.83	3.8	69.61	69.50	12.6	34,653	0.04%
2018/11/21	18.2	69.53	12	70.47	70.60	6.2	34,466	0.02%
2018/11/20	30.5	71.75	17.2	71.29	71.00	13.3	34,147	0.04%
2018/11/19	38.1	73.45	7.2	73.24	73.40	31	33,901	0.09%
2018/11/16	10.9	74.06	4	74.35	74.30	6.9	34,199	0.02%
2018/11/15	9.8	73.10	34.1	73.05	74.50	-24.3	35,037	-0.07%
2018/11/14	89.5	74.29	3	73.50	73.30	86.5	34,998	0.25%
2018/11/13	57	74.31	1	74.30	74.40	56	34,972	0.16%
2018/11/12	0.1	76.30	3	76.33	76.20	-2.9	34,899	-0.01%
2018/11/09	45.2	76.04	9.3	76.18	76.10	36	35,101	0.10%
2018/11/08	6.8	77.09	11	77.09	76.60	-4.2	35,138	-0.01%
2018/11/07	61.1	77.86	2	77.90	77.90	59.1	35,022	0.17%
2018/11/06	22.1	78.25	5.5	77.64	77.30	16.6	35,016	0.05%
2018/11/05	3.4	79.71	15	80.24	80.00	-11.6	35,081	-0.03%
2018/11/02	38.1	80.46	17.8	80.19	81.00	20.3	35,222	0.06%
2018/11/01	7.4	79.70	4.2	79.73	79.90	3.2	35,105	0.01%
2018/10/31	8.1	78.27	17.6	78.22	78.80	-9.5	35,267	-0.03%
2018/10/30	6.7	75.92	3.8	76.11	76.40	2.9	35,030	0.01%
2018/10/29	18.6	76.14	4	76.83	75.50	14.6	35,063	0.04%
2018/10/26	45.2	77.06	77.6	78.09	76.20	-32.4	35,074	-0.09%
2018/10/17	239.9	70.07	38	70.16	68.10	201.9	34,592	0.58%	大買/鉅額交易
2018/10/16	25.5	70.14	30	70.21	70.40	-4.5	33,758	-0.01%
2018/10/15	61.2	70.66	21	70.68	70.50	40.2	33,489	0.12%
2018/10/12	194.5	70.39	162.1	71.90	71.90	32.5	33,508	0.10%	大買/大賣/
2018/10/11	56.1	70.76	36.4	70.33	70.10	19.7	33,512	0.06%
2018/10/09	21.1	75.74	16.6	75.54	75.30	4.5	32,293	0.01%
2018/10/08	14.1	75.71	10	75.40	75.50	4.1	32,342	0.01%
2018/10/05	30	75.80	16	75.73	75.60	14	32,631	0.04%
2018/10/04	42	76.70	0	0.00	76.20	42	32,542	0.13%
2018/10/03	3	77.63	6	77.92	77.80	-3	32,668	-0.01%
2018/10/02	15.1	78.35	9.4	79.34	78.10	5.7	32,896	0.02%
2018/10/01	27.1	79.92	10.2	79.96	79.90	16.9	32,641	0.05%
2018/09/28	6	79.18	18.3	78.84	79.20	-12.3	32,840	-0.04%
2018/09/27	11.2	77.88	24	78.16	78.70	-12.8	32,499	-0.04%
2018/09/26	7	76.67	7	77.46	77.30	0	32,279	0.00%
2018/09/25	7.1	75.73	7	75.93	76.10	0	32,142	0.00%
2018/09/21	26	75.59	10	75.54	75.80	16	32,370	0.05%
2018/09/20	1.3	75.64	1	75.60	75.60	0.3	32,265	0.00%
2018/09/19	19.1	76.18	12	76.26	76.40	7.1	32,294	0.02%
2018/09/18	35.1	76.19	14	76.11	75.80	21.1	32,335	0.07%
2018/09/17	11.2	77.68	8	77.75	77.80	3.2	32,456	0.01%
2018/09/14	9.2	77.21	19	77.78	77.90	-9.9	32,799	-0.03%
2018/09/13	23	76.13	28	76.40	76.00	-5	32,828	-0.02%
2018/09/12	31	77.44	20	77.45	77.00	11	32,740	0.03%
2018/09/11	33	77.41	18	76.78	77.70	15	32,803	0.05%
2018/09/10	68	75.27	19.6	75.48	75.10	48.4	33,096	0.15%
2018/09/07	57.5	78.01	24	78.00	77.70	33.5	32,715	0.10%
2018/09/06	14.2	79.31	13	79.32	79.30	1.2	32,743	0.00%
2018/09/05	4	80.30	3	80.13	80.10	1	32,558	0.00%
2018/09/04	11.2	80.22	5	80.20	80.10	6.2	32,939	0.02%
2018/09/03	12	80.36	5	80.18	80.10	7	33,317	0.02%
2018/08/31	25.5	80.48	3	80.50	80.50	22.5	34,592	0.07%
2018/08/30	18	81.16	7	81.11	80.90	11	35,372	0.03%
2018/08/29	16	81.29	8.2	81.20	81.40	7.8	35,704	0.02%
2018/08/28	23	81.20	4	81.25	81.20	19	35,877	0.05%
2018/08/27	3	80.97	4.5	80.96	81.00	-1.5	36,077	0.00%
2018/08/24	31	80.97	0	0.00	81.10	31	36,106	0.09%
2018/08/23	11	81.35	16	81.38	81.80	-5	37,143	-0.01%
2018/08/22	1.2	81.56	3.2	81.68	81.70	-2	37,444	-0.01%
2018/08/21	8	81.09	22.3	81.10	81.00	-14.3	37,825	-0.04%
2018/08/20	5	81.18	8	81.30	81.00	-3	38,555	-0.01%
2018/08/17	1	81.90	6.2	81.29	81.10	-5.2	39,047	-0.01%
2018/08/16	13.1	80.97	15	80.60	81.20	-1.9	39,033	0.00%
2018/08/15	54	80.89	13	80.63	81.10	41	38,932	0.11%
2018/08/14	103.3	81.62	26	82.08	81.30	77.3	38,576	0.20%	大買/
2018/08/13	12.1	84.36	29	84.60	83.80	-16.9	37,744	-0.04%
2018/08/10	3.1	85.38	41	85.90	85.90	-37.9	37,559	-0.10%
2018/08/09	10	85.40	15	85.42	85.20	-5	37,496	-0.01%
2018/08/08	4.1	84.85	73.2	85.00	85.00	-69.1	37,984	-0.18%
2018/08/07	2.1	84.64	9	84.71	84.40	-6.9	38,653	-0.02%
2018/08/06	10.3	84.89	15	84.65	84.60	-4.7	40,277	-0.01%
2018/08/03	0	83.80	0	83.80	83.80	0	40,685	0.00%
2018/08/02	24	84.30	46	83.04	82.80	-22	40,725	-0.05%
2018/08/01	13.2	83.99	9.2	84.00	84.10	3.9	40,747	0.01%
2018/07/31	5.8	83.75	2	83.80	83.80	3.8	40,718	0.01%
2018/07/30	1.1	83.91	5	83.86	84.20	-3.9	40,734	-0.01%
2018/07/27	0.5	83.20	7	83.46	83.20	-6.5	40,533	-0.02%
2018/07/26	24.4	82.64	21.4	82.67	83.50	3	40,985	0.01%
2018/07/25	27	82.79	39	82.79	82.70	-12	41,156	-0.03%
2018/07/24	31.1	85.56	195.1	85.28	85.20	-164	41,023	-0.40%	大賣/鉅額交易
2018/07/23	15.1	85.27	111.1	85.33	85.50	-96	40,405	-0.24%	大賣/
2018/07/20	37.3	85.40	38	85.17	85.30	-0.7	40,448	0.00%
2018/07/19	38	84.86	14.1	84.99	85.20	23.9	40,634	0.06%
2018/07/18	4	83.88	37.2	84.13	84.10	-33.2	41,177	-0.08%
2018/07/17	8	83.32	9	82.89	82.90	-1	41,148	0.00%
2018/07/16	3	83.20	5	83.20	82.80	-2	41,273	0.00%
2018/07/13	14	82.04	42	82.42	82.90	-28	42,018	-0.07%
2018/07/12	3	80.97	1.4	81.29	81.20	1.6	42,639	0.00%
2018/07/11	4.7	81.49	13	81.44	81.60	-8.3	42,885	-0.02%
2018/07/10	21	80.65	11	80.79	80.50	10	42,680	0.02%
2018/07/09	27.2	81.39	5	80.88	80.80	22.2	42,584	0.05%
2018/07/06	29	80.50	12	80.54	80.50	17	42,830	0.04%
2018/07/05	8.2	81.32	3	81.20	81.20	5.2	42,840	0.01%
2018/07/04	12.2	81.01	16	81.21	81.60	-3.8	43,143	-0.01%
2018/07/03	29	80.82	7	81.33	80.70	22	43,802	0.05%
2018/07/02	14	81.61	61	82.36	81.00	-47	44,386	-0.11%
2018/06/29	18.2	81.35	44	82.46	83.20	-25.8	44,722	-0.06%
2018/06/28	30	80.69	3.9	80.72	80.50	26.1	46,328	0.06%
2018/06/27	31	81.23	4	81.10	80.90	27	46,430	0.06%
2018/06/26	38	80.68	10	80.76	81.00	28	46,386	0.06%
2018/06/25	13.2	81.89	9	81.80	81.50	4.2	46,072	0.01%
2018/06/22	43	82.15	5.2	82.24	82.30	37.8	45,973	0.08%
2018/06/21	26.2	83.00	2.3	83.13	82.70	23.8	45,954	0.05%
2018/06/20	44	82.67	28	82.55	83.00	16	46,402	0.03%
2018/06/19	68.1	83.34	6.1	83.37	83.00	62	46,024	0.13%
2018/06/15	37	84.84	5	84.60	85.00	32	45,391	0.07%
2018/06/14	71.1	86.04	10	85.84	85.50	61.1	44,934	0.14%
2018/06/13	9.3	87.63	9	87.79	87.80	0.3	44,377	0.00%
2018/06/12	9.4	87.74	54	87.52	87.70	-44.6	45,087	-0.10%
2018/06/11	25	87.52	30	87.62	87.40	-5	45,024	-0.01%
2018/06/08	58	89.73	56	89.69	88.30	2	45,184	0.00%
2018/06/07	66.1	89.98	49.1	90.11	91.20	17	44,916	0.04%
2018/06/06	5.2	88.79	29.3	88.91	89.10	-24.2	44,888	-0.05%
2018/06/05	18.1	88.03	25	88.16	88.10	-6.9	45,553	-0.02%
2018/06/04	35.2	87.61	29	87.68	87.80	6.2	45,573	0.01%
2018/06/01	4.2	86.51	11	86.56	86.60	-6.8	45,724	-0.01%
2018/05/31	45	86.67	3	86.87	85.70	42	45,907	0.09%
2018/05/30	37	87.41	33.5	87.38	87.40	3.5	45,020	0.01%
2018/05/29	9	88.16	30	88.08	87.60	-21	44,829	-0.05%
2018/05/28	20.3	88.50	51	88.55	88.80	-30.7	44,821	-0.07%
2018/05/25	9.1	86.46	72.9	86.05	86.50	-63.8	44,419	-0.14%
2018/05/24	12.3	84.18	9	84.27	84.10	3.3	44,188	0.01%
2018/05/23	18	84.11	3	84.60	83.60	15	44,702	0.03%
2018/05/22	27.1	84.35	3	84.50	84.00	24.1	45,124	0.05%
2018/05/21	14.5	85.09	18.2	85.05	85.00	-3.8	45,700	-0.01%
2018/05/18	17	84.31	10	84.33	83.90	7	46,339	0.02%
2018/05/17	9.2	85.09	15.4	85.03	84.20	-6.2	47,022	-0.01%
2018/05/16	25.3	84.82	5	84.76	84.60	20.3	47,215	0.04%
2018/05/15	35.1	86.91	20.6	87.47	86.00	14.5	47,488	0.03%
2018/05/14	73.4	88.71	96	88.75	89.00	-22.6	48,662	-0.05%
2018/05/11	5	84.20	42	84.30	85.00	-37	47,388	-0.08%
2018/05/10	8.1	82.60	25	82.61	82.90	-16.9	47,391	-0.04%
2018/05/09	25	81.93	5	82.60	81.80	20	47,644	0.04%
2018/05/08	5.4	81.87	10.2	82.28	82.60	-4.8	48,053	-0.01%
2018/05/07	17.1	81.06	9	81.62	81.60	8.1	48,209	0.02%
2018/05/04	12.4	80.64	1	80.70	80.40	11.4	48,519	0.02%
2018/05/03	35	80.43	12	80.54	80.10	23	48,855	0.05%
2018/05/02	16.2	82.66	12	82.78	81.80	4.2	48,950	0.01%
2018/04/30	10	82.51	11	82.81	82.90	-1	49,029	0.00%
2018/04/27	8	81.04	179	80.97	81.50	-171	49,363	-0.35%	大賣/鉅額交易
2018/04/26	40.5	81.03	130.3	81.10	80.60	-89.8	49,915	-0.18%	大賣/
2018/04/25	103.1	80.32	7	80.06	80.40	96.1	50,957	0.19%	大買/
2018/04/24	122.2	81.46	81	81.35	80.60	41.2	51,057	0.08%	大買/
2018/04/23	41.2	83.15	5.3	83.15	83.00	35.9	50,484	0.07%
2018/04/20	23.1	84.02	9	84.01	84.00	14.1	50,371	0.03%
2018/04/19	57.1	83.79	10	84.31	85.00	47.1	50,547	0.09%
2018/04/18	128.1	85.10	32	85.52	84.80	96.1	50,204	0.19%	大買/
2018/04/17	39.5	86.72	2	86.65	86.50	37.5	50,087	0.07%
2018/04/16	74.2	87.15	9	87.70	87.60	65.2	50,333	0.13%
2018/04/13	20.4	87.03	5.7	87.05	87.00	14.6	50,506	0.03%
2018/04/12	70	87.03	3	86.87	86.80	67	50,851	0.13%
2018/04/11	32.1	87.81	10	88.22	87.30	22.1	51,181	0.04%
2018/04/10	35	87.17	14.3	87.06	87.00	20.7	51,411	0.04%
2018/04/09	30.1	87.02	9	87.26	87.40	21.1	51,757	0.04%
2018/04/03	102.5	87.14	14	87.26	87.20	88.5	51,281	0.17%	大買/
2018/04/02	80.3	88.31	72	88.32	88.10	8.3	50,921	0.02%
2018/03/31	184.2	88.82	154	88.45	88.50	30.2	50,680	0.06%	大買/大賣/
2018/03/30	83.2	91.90	17	91.66	91.40	66.2	48,765	0.14%
2018/03/29	137	90.04	2	90.10	90.00	135	48,632	0.28%	大買/鉅額交易
2018/03/28	61	90.18	6	90.27	90.10	55	48,333	0.11%
2018/03/27	24.1	91.11	11	91.14	91.20	13.1	48,237	0.03%
2018/03/26	67.1	90.01	1	90.00	90.20	66.1	48,082	0.14%
2018/03/23	60	90.81	10	91.05	90.40	50	48,202	0.10%
2018/03/22	15.3	92.83	26	92.70	92.80	-10.7	48,376	-0.02%
2018/03/21	21	92.50	5	92.62	92.40	16	48,263	0.03%
2018/03/20	20.2	92.54	14	92.50	92.60	6.2	48,615	0.01%
2018/03/19	9.2	92.85	21	92.86	92.90	-11.8	48,662	-0.02%
2018/03/16	19.1	93.30	6	93.82	92.80	13.1	48,767	0.03%
2018/03/15	19	92.88	37.1	93.03	93.40	-18.1	48,424	-0.04%
2018/03/14	138.1	93.52	12.2	93.81	93.30	125.9	48,939	0.26%	大買/鉅額交易
2018/03/13	54	95.66	72	95.83	95.20	-18	48,868	-0.04%
2018/03/12	14.3	93.92	36	94.09	94.30	-21.7	48,136	-0.05%
2018/03/09	31.4	91.63	44.3	91.63	91.90	-12.9	48,311	-0.03%
2018/03/08	160	89.31	15.3	89.45	89.40	144.7	48,434	0.30%	大買/鉅額交易
2018/03/07	43.9	88.88	24	89.15	88.50	19.9	48,600	0.04%
2018/03/06	10.2	88.30	1	88.00	88.20	9.2	49,225	0.02%
2018/03/05	24	87.31	3	87.23	87.00	21	49,994	0.04%
2018/03/02	26.1	87.32	10	87.40	87.80	16.1	49,680	0.03%
2018/03/01	8.5	87.97	5	87.94	87.90	3.5	49,850	0.01%
2018/02/27	19.1	88.87	1	88.90	88.10	18.1	49,752	0.04%
2018/02/26	11	89.23	5	89.10	88.80	6	49,448	0.01%
2018/02/23	29	88.27	38.3	88.94	88.90	-9.3	49,325	-0.02%
2018/02/22	27.6	87.82	4	87.85	87.90	23.6	49,530	0.05%
2018/02/21	71.7	88.54	6	88.65	88.20	65.7	49,335	0.13%
2018/02/12	81	87.82	22	87.63	87.60	59	48,915	0.12%
2018/02/09	64.2	86.68	17	87.42	87.50	47.2	48,743	0.10%
2018/02/08	36	89.34	5	89.54	89.00	31	48,453	0.06%
2018/02/07	21	90.58	24	90.93	90.00	-3	49,905	-0.01%
2018/02/06	175.1	89.82	89.1	89.90	89.20	86.1	49,153	0.18%	大買/
2018/02/05	55.1	93.03	31	92.51	92.80	24.1	47,142	0.05%
2018/02/02	30.2	94.63	21.5	94.84	95.20	8.7	47,140	0.02%
2018/02/01	45.1	93.04	32	94.10	93.50	13.1	47,024	0.03%
2018/01/31	24.1	92.56	15	92.32	92.20	9.1	46,756	0.02%
2018/01/30	26.1	94.08	3	94.43	93.60	23.1	46,299	0.05%
2018/01/29	54.2	94.82	3	94.83	94.70	51.2	46,043	0.11%
2018/01/26	10	95.45	9.6	95.53	95.40	0.5	45,847	0.00%
2018/01/25	31	95.90	11	95.82	95.40	20	45,486	0.04%
2018/01/24	19.1	95.98	20	96.02	95.90	-0.9	44,848	0.00%
2018/01/23	28.4	95.80	38	96.13	96.90	-9.6	44,696	-0.02%
2018/01/22	58.1	97.09	24.1	96.69	96.60	34	44,513	0.08%
2018/01/19	73.1	96.28	67	96.20	96.90	6.1	43,848	0.01%
2018/01/18	43.4	94.40	56	94.42	93.80	-12.6	42,486	-0.03%
2018/01/17	63.2	93.19	8	92.98	93.40	55.2	42,043	0.13%
2018/01/16	20.1	93.31	7	93.41	93.40	13.1	41,887	0.03%
2018/01/15	8.2	92.90	112.4	93.06	93.30	-104.3	41,766	-0.25%	大賣/鉅額交易
2018/01/12	63.4	91.99	36.2	92.12	91.80	27.2	41,540	0.07%
2018/01/11	56	91.28	10	91.45	91.40	46	41,459	0.11%
2018/01/10	61.4	91.00	50	90.80	90.80	11.4	40,939	0.03%
2018/01/09	56.2	91.94	5	92.00	91.80	51.2	40,640	0.13%
2018/01/08	15.2	91.83	4	92.00	91.80	11.2	40,616	0.03%
2018/01/05	25.2	92.02	7	92.39	93.00	18.2	40,275	0.05%
2018/01/04	73.2	92.82	1	93.30	92.60	72.2	39,996	0.18%
2018/01/03	20.5	94.16	8	94.45	94.00	12.5	39,819	0.03%
2018/01/02	2.3	95.16	6.1	95.36	95.00	-3.8	39,215	-0.01%