鴻海 (2317)-合庫-高雄券商分點個股進出

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
155.0
漲跌
▲3.5
漲幅
+2.31%
成交量
99,016張
產業
上市其他電子類股
5904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－合庫-高雄券商分點個股進出

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

合庫-高雄券商分點個股進出
合庫-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	38	156.06	55.3	156.04	155.00	-17.3	104,036	-0.02%
2024/04/25	132.8	152.28	17.1	153.00	151.50	115.7	102,659	0.11%	大買/鉅額交易
2024/04/24	56.1	151.77	177.9	151.04	156.00	-121.8	101,157	-0.12%	大賣/鉅額交易
2024/04/23	35.4	144.96	16.7	144.74	144.00	18.7	98,752	0.02%
2024/04/22	45.5	142.88	8	142.50	143.00	37.5	98,059	0.04%
2024/04/19	111.4	141.46	60.5	142.66	143.00	50.9	97,247	0.05%	大買/
2024/04/18	16.2	147.26	19.1	147.27	148.00	-2.9	95,526	0.00%
2024/04/17	17.2	144.55	98.6	146.60	146.50	-81.4	94,851	-0.09%
2024/04/16	135.5	140.15	109.5	140.47	141.00	26	93,480	0.03%	大買/大賣/
2024/04/15	66.2	146.58	29.7	146.68	146.00	36.5	90,976	0.04%
2024/04/12	27.6	150.97	53.5	151.58	150.50	-25.8	89,690	-0.03%
2024/04/11	115.5	149.69	70.4	150.05	150.00	45.1	87,961	0.05%	大買/
2024/04/10	45.9	155.44	22	156.30	154.50	23.9	85,355	0.03%
2024/04/09	102.4	158.55	54	158.82	158.00	48.4	84,044	0.06%	大買/
2024/04/08	48	158.11	47.8	157.95	158.00	0.2	82,682	0.00%
2024/04/03	143.5	156.12	82.7	157.91	159.00	60.8	81,311	0.07%	大買/
2024/04/02	76.7	156.90	119.5	156.50	159.00	-42.8	79,344	-0.05%	大賣/
2024/04/01	37.5	151.72	73.1	152.03	150.50	-35.6	76,692	-0.05%
2024/03/29	96.4	153.71	84.7	151.75	150.00	11.8	75,560	0.02%
2024/03/28	59.6	152.45	107.3	153.48	155.50	-47.6	73,210	-0.07%	大賣/
2024/03/27	16.4	146.24	336.8	145.62	148.50	-320.5	70,339	-0.46%	大賣/鉅額交易
2024/03/26	69.5	143.57	89.1	143.67	142.00	-19.6	68,483	-0.03%
2024/03/25	58.6	145.85	39.3	145.54	145.50	19.4	66,381	0.03%
2024/03/22	106.4	144.39	117.7	145.31	145.50	-11.4	64,505	-0.02%	大買/大賣/
2024/03/21	55.5	142.18	75.3	142.42	142.50	-19.8	61,032	-0.03%
2024/03/20	50.8	138.49	85.4	138.81	138.00	-34.6	58,649	-0.06%
2024/03/19	86.5	133.27	127.6	134.20	136.00	-41.1	55,781	-0.07%	大賣/
2024/03/18	154.5	133.50	105.8	133.50	136.00	48.8	53,182	0.09%	大買/大賣/
2024/03/15	47.4	131.38	386.4	131.09	132.00	-339	49,532	-0.68%	大賣/鉅額交易
2024/03/14	39.5	119.70	75.9	119.98	121.00	-36.4	43,236	-0.08%
2024/03/13	76.8	120.61	259.9	120.82	120.50	-183	40,314	-0.45%	大賣/鉅額交易
2024/03/12	352.8	114.42	216.3	115.95	119.00	136.5	34,910	0.39%	大買/大賣/鉅額交易
2024/03/11	49	109.41	195.4	109.22	109.50	-146.4	29,389	-0.50%	大賣/鉅額交易
2024/03/08	121.7	106.07	38.2	106.87	105.00	83.6	27,431	0.30%	大買/
2024/03/07	5	107.60	19.5	107.91	107.50	-14.5	26,533	-0.05%
2024/03/06	10.1	106.13	27.4	106.24	106.50	-17.3	26,183	-0.07%
2024/03/05	16	107.28	22.8	107.53	106.50	-6.8	26,190	-0.03%
2024/03/04	4.1	105.08	333.6	105.11	106.50	-329.5	25,463	-1.29%	大賣/鉅額交易
2024/03/01	9	103.11	11	102.59	102.00	-2	24,125	-0.01%
2024/02/29	7.1	103.01	6	103.00	103.00	1.1	24,041	0.00%
2024/02/27	3.2	103.50	8.4	103.92	103.50	-5.2	23,750	-0.02%
2024/02/26	5.1	103.01	3	103.00	103.50	2.1	23,649	0.01%
2024/02/23	2	103.25	3.5	103.29	103.00	-1.5	23,790	-0.01%
2024/02/22	14.2	103.46	11.5	103.48	103.50	2.7	24,119	0.01%
2024/02/21	3.3	103.02	5.2	103.48	103.00	-2	24,289	-0.01%
2024/02/20	16.3	103.87	20	103.88	103.50	-3.7	24,762	-0.01%
2024/02/19	12.3	102.11	22.2	102.48	103.00	-10	24,617	-0.04%
2024/02/16	8.2	101.12	16	101.38	101.50	-7.8	25,053	-0.03%
2024/02/15	12.2	101.32	2.1	101.48	101.00	10.1	25,287	0.04%
2024/02/05	0.6	101.75	3	101.83	101.50	-2.4	25,125	-0.01%
2024/02/02	4.4	101.99	0	0.00	102.00	4.4	25,105	0.02%
2024/02/01	1	102.00	5.2	102.40	103.00	-4.2	25,344	-0.02%
2024/01/31	5.6	101.99	4.4	102.02	102.50	1.2	25,428	0.00%
2024/01/30	5.2	102.40	12.6	102.22	102.00	-7.5	25,581	-0.03%
2024/01/29	4.3	102.38	4.5	102.64	102.50	-0.3	25,927	0.00%
2024/01/26	20.5	102.60	26.4	102.75	102.50	-5.9	26,364	-0.02%
2024/01/25	5.4	101.41	5.2	101.69	102.00	0.2	26,353	0.00%
2024/01/24	1.2	100.57	3.2	100.98	100.50	-2.1	26,387	-0.01%
2024/01/23	0.1	100.50	7.3	100.91	101.00	-7.3	27,103	-0.03%
2024/01/22	57.4	99.99	10	100.00	99.90	47.4	29,035	0.16%
2024/01/19	37.4	100.02	14	100.50	100.50	23.4	29,204	0.08%
2024/01/18	6.1	99.01	5.2	99.23	99.90	0.9	29,563	0.00%
2024/01/17	120.8	99.41	3	99.07	98.60	117.8	29,936	0.39%	大買/鉅額交易
2024/01/16	31.4	99.69	8	100.00	100.00	23.4	30,976	0.08%
2024/01/15	17.9	100.40	5	100.50	100.00	12.9	31,922	0.04%
2024/01/12	18.1	100.47	1.4	100.78	100.50	16.7	32,081	0.05%
2024/01/11	36.9	100.25	20	100.88	100.50	16.9	32,209	0.05%
2024/01/10	19.3	100.49	9	100.28	100.00	10.3	32,083	0.03%
2024/01/09	38.3	101.40	1	102.00	101.00	37.3	31,963	0.12%
2024/01/08	8.6	102.48	277	103.43	101.50	-268.5	31,828	-0.84%	大賣/鉅額交易
2024/01/05	4	104.00	1	104.50	104.00	3	31,693	0.01%
2024/01/04	2	104.25	42	104.46	104.00	-40	31,937	-0.13%
2024/01/03	1.2	104.42	4.5	104.44	104.50	-3.3	32,154	-0.01%
2024/01/02	6	104.50	14.9	104.73	105.00	-8.9	32,305	-0.03%
2023/12/29	4	104.38	20.5	104.50	104.50	-16.5	32,250	-0.05%
2023/12/28	9	103.50	4	104.00	104.00	5	32,274	0.02%
2023/12/27	2.1	103.50	1.3	103.50	103.50	0.9	32,180	0.00%
2023/12/26	0	0.00	12	103.50	104.00	-12	32,097	-0.04%
2023/12/25	0.1	103.50	49.9	103.51	103.50	-49.8	32,284	-0.15%
2023/12/22	3	103.17	2.2	103.45	103.50	0.8	32,363	0.00%
2023/12/21	13	103.08	4	103.13	103.50	9	32,468	0.03%
2023/12/20	2	103.25	30.3	103.23	104.50	-28.3	32,160	-0.09%
2023/12/19	3.1	101.83	4	102.00	102.50	-1	31,507	0.00%
2023/12/18	0	0.00	4	102.00	102.00	-4	31,329	-0.01%
2023/12/15	8.4	101.01	8	101.44	101.50	0.4	31,177	0.00%
2023/12/14	6.1	101.66	24	101.67	102.00	-17.9	30,726	-0.06%
2023/12/13	2.1	101.00	4	100.50	101.00	-2	30,500	-0.01%
2023/12/12	2	100.75	19.4	101.00	101.00	-17.4	30,839	-0.06%
2023/12/11	12.3	100.72	6.2	100.92	101.00	6.1	30,769	0.02%
2023/12/08	2.1	101.02	6	101.50	101.50	-3.9	30,658	-0.01%
2023/12/07	2	101.00	17.3	101.00	101.00	-15.3	30,887	-0.05%
2023/12/06	9.1	101.33	1	101.00	101.00	8.1	30,950	0.03%
2023/12/05	9.7	101.15	5	101.00	101.00	4.7	30,895	0.02%
2023/12/04	7.2	100.79	4	100.75	101.00	3.2	30,773	0.01%
2023/12/01	19.1	100.90	32	100.53	100.50	-12.9	30,811	-0.04%
2023/11/30	12.3	101.59	7.3	101.59	101.50	5	30,592	0.02%
2023/11/29	15.9	102.04	7	102.14	102.00	8.9	30,267	0.03%
2023/11/28	6.3	102.42	11.1	102.54	102.50	-4.8	29,970	-0.02%
2023/11/27	18	102.03	3	102.67	101.50	15	30,482	0.05%
2023/11/24	12	101.79	61	101.65	101.50	-49	30,442	-0.16%
2023/11/22	9.2	102.57	10.2	102.15	102.00	-1	31,063	0.00%
2023/11/21	2.7	101.50	6.1	102.16	102.50	-3.4	30,942	-0.01%
2023/11/20	5	101.20	10.1	101.01	101.00	-5.1	31,170	-0.02%
2023/11/17	3.1	102.79	27.6	102.61	102.50	-24.5	30,949	-0.08%
2023/11/16	8	100.88	40.9	101.00	101.00	-32.9	30,387	-0.11%
2023/11/15	28	100.27	19	100.47	100.50	9	30,054	0.03%
2023/11/14	8	100.19	261.1	100.64	100.00	-253.1	29,488	-0.86%	大賣/鉅額交易
2023/11/13	6.1	97.91	11	97.96	97.70	-4.9	29,120	-0.02%
2023/11/10	14.5	97.33	1.6	97.18	97.20	12.9	29,544	0.04%
2023/11/09	6.1	97.81	30.6	97.91	97.90	-24.5	30,337	-0.08%
2023/11/08	27	96.87	15.2	96.89	97.00	11.9	30,321	0.04%
2023/11/07	36.7	95.84	11	96.12	96.10	25.7	30,373	0.08%
2023/11/06	31.2	96.74	18	97.30	96.40	13.2	30,281	0.04%
2023/11/03	64.7	95.59	83.3	95.78	95.80	-18.6	29,982	-0.06%
2023/11/02	6.1	97.00	31.2	96.94	97.00	-25.1	29,758	-0.08%
2023/11/01	52.5	95.94	11	96.17	95.60	41.5	30,097	0.14%
2023/10/31	58.2	96.04	40.7	96.32	96.50	17.5	30,309	0.06%
2023/10/30	177.4	95.34	75.7	94.28	94.50	101.7	29,933	0.34%	大買/鉅額交易
2023/10/27	43.6	98.45	10.5	98.23	98.20	33.1	28,083	0.12%
2023/10/26	43	98.37	16.5	98.50	98.50	26.5	28,036	0.09%
2023/10/25	46.8	99.01	19	99.05	99.00	27.8	27,773	0.10%
2023/10/24	117.7	98.48	83.5	98.56	98.30	34.1	27,620	0.12%	大買/
2023/10/23	95.3	100.69	19.5	100.80	100.50	75.8	26,288	0.29%
2023/10/20	8.2	103.33	3	104.50	103.50	5.2	25,919	0.02%
2023/10/19	51.7	103.81	11	104.18	103.50	40.7	25,714	0.16%
2023/10/18	4.2	105.50	9.2	105.46	105.50	-5	25,514	-0.02%
2023/10/17	10	107.05	4	107.00	106.50	6	25,614	0.02%
2023/10/16	0.1	107.00	6.1	106.99	107.00	-6	26,265	-0.02%
2023/10/13	5.1	107.09	9	106.56	107.50	-4	26,851	-0.01%
2023/10/12	2	107.00	19	106.84	107.00	-17	27,096	-0.06%
2023/10/11	7	106.29	15.9	106.25	106.00	-8.9	27,348	-0.03%
2023/10/06	10	105.15	6.6	105.42	105.50	3.4	27,369	0.01%
2023/10/05	13.5	103.39	0.1	103.50	103.50	13.4	27,528	0.05%
2023/10/04	8.3	102.82	4	102.75	103.00	4.3	27,645	0.02%
2023/10/03	7.8	104.04	0	0.00	104.00	7.8	27,599	0.03%
2023/10/02	2.1	104.50	0.6	104.50	104.50	1.5	27,816	0.01%
2023/09/28	10.5	103.56	1.1	103.59	104.00	9.4	28,735	0.03%
2023/09/27	6.2	104.01	0.1	104.50	104.00	6.1	29,226	0.02%
2023/09/26	25.6	104.29	6.1	105.00	104.00	19.5	30,286	0.06%
2023/09/25	3.2	105.19	0	0.00	105.50	3.2	31,242	0.01%
2023/09/22	4.1	105.01	20.9	105.50	105.00	-16.8	31,773	-0.05%
2023/09/21	29	105.15	11.1	105.91	105.00	17.9	32,181	0.06%
2023/09/20	2	106.25	0.1	106.50	106.00	1.9	32,555	0.01%
2023/09/19	1.6	107.00	0.2	106.55	106.50	1.4	33,360	0.00%
2023/09/18	9.3	106.22	8	106.19	106.50	1.3	34,796	0.00%
2023/09/15	14.4	106.43	0	0.00	106.00	14.4	35,058	0.04%
2023/09/14	2	106.50	2	106.50	106.50	0	34,962	0.00%
2023/09/13	2.3	106.43	0.7	106.00	106.00	1.6	35,116	0.00%
2023/09/12	2	107.25	14	106.50	107.50	-12	35,594	-0.03%
2023/09/11	10.2	105.06	5	105.40	105.00	5.2	35,679	0.01%
2023/09/08	4.3	105.38	2.1	105.76	106.00	2.2	35,975	0.01%
2023/09/07	6.1	105.51	82.2	105.50	105.50	-76.1	36,936	-0.21%
2023/09/06	5.1	106.00	22.4	106.09	106.00	-17.3	38,325	-0.05%
2023/09/05	2	106.26	1.5	107.00	107.00	0.5	38,319	0.00%
2023/09/04	3	106.00	14.1	106.46	106.50	-11.1	38,384	-0.03%
2023/09/01	0.9	107.00	5.3	107.47	107.50	-4.4	38,403	-0.01%
2023/08/31	5.2	106.02	10.3	106.45	106.50	-5.1	38,772	-0.01%
2023/08/30	5.1	106.20	18.1	106.03	106.00	-13	38,234	-0.03%
2023/08/29	41.8	105.97	77	106.31	106.00	-35.2	38,783	-0.09%
2023/08/28	2	108.25	18	108.39	108.00	-16	38,485	-0.04%
2023/08/25	7	108.00	1.6	108.19	108.00	5.4	39,185	0.01%
2023/08/24	17.5	109.17	40.8	109.46	109.50	-23.3	40,302	-0.06%
2023/08/23	20.2	106.85	3.3	106.50	106.50	16.9	40,756	0.04%
2023/08/22	10.3	106.50	2	106.01	106.50	8.2	41,061	0.02%
2023/08/21	14.9	106.17	0.7	106.00	106.00	14.3	41,271	0.03%
2023/08/18	11.1	106.37	41	106.16	106.00	-29.9	41,354	-0.07%
2023/08/17	31.1	106.61	3	106.50	106.50	28.1	41,432	0.07%
2023/08/16	51.1	105.75	4	106.00	105.50	47.1	41,323	0.11%
2023/08/15	47.7	107.57	4	107.25	107.00	43.7	41,146	0.11%
2023/08/14	2.2	109.50	17.6	109.63	110.00	-15.4	40,542	-0.04%
2023/08/11	18.3	108.95	1	108.50	108.50	17.3	40,690	0.04%
2023/08/10	9.1	109.89	0.1	110.50	110.00	9	41,012	0.02%
2023/08/09	0	0.00	11	110.91	110.50	-11	41,109	-0.03%
2023/08/08	2	110.25	6	110.75	110.50	-4	41,947	-0.01%
2023/08/07	8.1	110.20	21.3	111.46	109.50	-13.2	41,823	-0.03%
2023/08/04	1.1	110.00	54.6	110.27	111.00	-53.5	41,358	-0.13%
2023/08/02	17.6	108.97	12.2	108.35	108.00	5.4	41,384	0.01%
2023/08/01	2	110.01	5.5	110.14	110.50	-3.5	40,993	-0.01%
2023/07/31	10	109.60	4	109.25	108.50	6	40,803	0.01%
2023/07/28	15	109.90	0.1	110.50	109.50	15	40,510	0.04%
2023/07/27	214.1	110.53	7.3	110.80	110.50	206.7	40,589	0.51%	大買/鉅額交易
2023/07/26	9.7	111.66	5.1	111.59	111.50	4.6	40,899	0.01%
2023/07/25	4	110.13	248.7	111.69	112.00	-244.7	40,721	-0.60%	大賣/鉅額交易
2023/07/24	3	107.50	3	108.00	108.00	0	39,989	0.00%
2023/07/21	35.3	107.57	16	107.44	107.50	19.3	40,226	0.05%
2023/07/20	13.9	108.27	8.1	108.12	108.00	5.8	40,260	0.01%
2023/07/19	29.4	109.51	2.6	112.12	108.50	26.7	40,018	0.07%
2023/07/18	13.5	111.94	45.2	112.29	112.00	-31.7	39,654	-0.08%
2023/07/17	22.4	110.16	17	110.21	110.50	5.4	39,110	0.01%
2023/07/14	5	107.20	38.2	108.21	109.50	-33.2	38,735	-0.09%
2023/07/13	10.1	107.85	13.6	108.16	107.00	-3.5	38,284	-0.01%
2023/07/12	5	107.00	6	106.75	107.50	-1	38,042	0.00%
2023/07/11	12.1	104.92	9.8	104.90	105.00	2.3	37,842	0.01%
2023/07/10	15	105.29	7	105.36	104.50	8	37,828	0.02%
2023/07/07	10.4	105.44	0	0.00	105.50	10.4	37,756	0.03%
2023/07/06	70.7	105.91	45.6	105.88	105.50	25.1	37,732	0.07%
2023/07/05	35.8	108.28	28	109.16	108.50	7.8	36,789	0.02%
2023/07/04	102.1	110.49	38.1	111.41	110.00	64	36,139	0.18%	大買/
2023/07/03	27.2	114.56	19	114.55	115.00	8.2	35,462	0.02%
2023/06/30	34.9	111.82	15.3	112.57	113.00	19.6	34,309	0.06%
2023/06/29	15.7	114.23	0.2	113.92	113.00	15.4	33,829	0.05%
2023/06/28	29.3	114.91	7.4	114.93	115.00	21.9	33,522	0.07%
2023/06/27	14.4	114.75	10.6	115.06	114.00	3.7	33,179	0.01%
2023/06/26	11.8	114.90	54.1	115.14	115.50	-42.3	32,601	-0.13%
2023/06/21	8	112.44	5	113.00	113.00	3	32,082	0.01%
2023/06/20	4	112.50	5	113.00	112.50	-1	32,028	0.00%
2023/06/19	0.5	111.97	19	112.32	112.50	-18.5	31,892	-0.06%
2023/06/16	4.1	111.26	4.2	111.88	111.00	-0.1	31,825	0.00%
2023/06/15	22.3	111.50	36	111.56	111.50	-13.7	31,398	-0.04%
2023/06/14	9	112.39	4.5	112.52	112.50	4.6	31,855	0.01%
2023/06/13	32	112.00	61.7	112.30	112.50	-29.7	31,723	-0.09%
2023/06/12	62.6	110.47	98.4	110.18	110.50	-35.8	30,901	-0.12%
2023/06/09	35	107.57	32	107.52	108.00	3	29,760	0.01%
2023/06/08	5	107.30	0	0.00	107.00	5	29,876	0.02%
2023/06/07	3	107.50	11.8	107.86	108.00	-8.8	30,051	-0.03%
2023/06/06	108.1	106.49	1	107.00	107.00	107.1	30,703	0.35%	大買/鉅額交易
2023/06/05	18.3	108.21	5	107.50	107.50	13.3	30,622	0.04%
2023/06/02	14	107.86	7.3	107.66	108.00	6.7	31,419	0.02%
2023/06/01	6.3	106.61	8.3	107.70	108.00	-2	31,156	-0.01%
2023/05/31	14.9	106.78	6	106.08	106.50	8.9	30,871	0.03%
2023/05/30	6	107.08	48.8	106.83	107.00	-42.8	30,356	-0.14%
2023/05/29	16.2	104.58	33.7	104.29	105.50	-17.5	29,635	-0.06%
2023/05/26	11.1	102.50	7	102.43	102.50	4.1	29,233	0.01%
2023/05/25	17.3	102.77	6.8	102.99	102.50	10.5	28,999	0.04%
2023/05/24	7.1	102.50	2	102.50	103.00	5.1	28,936	0.02%
2023/05/23	9.3	102.56	5.5	102.90	102.50	3.8	28,904	0.01%
2023/05/22	1.1	102.55	1	102.50	103.00	0.1	28,907	0.00%
2023/05/19	12.2	102.79	4	103.00	103.00	8.2	29,083	0.03%
2023/05/18	6	103.08	11	102.91	103.00	-5	29,193	-0.02%
2023/05/17	0.1	102.50	6	102.67	102.50	-5.9	29,333	-0.02%
2023/05/16	14.8	102.13	7	102.50	102.00	7.8	28,993	0.03%
2023/05/15	16.5	102.11	0	0.00	102.00	16.5	28,601	0.06%
2023/05/12	24.1	105.37	0	0.00	102.50	24.1	28,557	0.08%
2023/05/11	24.1	105.37	0	0.00	105.00	24.1	27,867	0.09%
2023/05/10	1.2	106.50	20.1	106.45	106.50	-18.9	27,910	-0.07%
2023/05/09	6.5	106.31	11.5	105.65	106.50	-5	28,140	-0.02%
2023/05/08	5	105.00	11.5	105.43	105.00	-6.5	28,301	-0.02%
2023/05/05	2	105.00	2.1	105.24	105.00	-0.1	28,849	0.00%
2023/05/04	9	105.00	500	105.00	105.00	-491	29,465	-1.67%	大賣/鉅額交易
2023/05/03	2	105.75	27	105.48	105.50	-25	29,917	-0.08%
2023/05/02	2.1	105.97	17.5	105.47	106.00	-15.3	30,781	-0.05%
2023/04/28	2.1	104.21	4.1	104.37	104.50	-2	31,312	-0.01%
2023/04/27	1	103.50	4	103.50	103.50	-3	31,454	-0.01%
2023/04/26	9.3	103.78	24.2	103.98	103.50	-14.9	31,624	-0.05%
2023/04/25	9	103.22	4.3	103.23	103.00	4.7	31,354	0.01%
2023/04/24	23	103.85	8.5	103.97	103.50	14.5	31,215	0.05%
2023/04/21	5.5	104.00	31.4	104.77	104.00	-25.9	31,240	-0.08%
2023/04/20	0	0.00	160	104.03	104.50	-160	31,018	-0.52%	大賣/鉅額交易
2023/04/19	513.1	104.01	4	104.25	104.00	509.1	31,244	1.63%	大買/鉅額交易
2023/04/18	10	104.00	1	104.00	104.50	9	31,266	0.03%
2023/04/17	4	104.49	69	104.01	104.00	-65	31,594	-0.21%
2023/04/14	8.2	103.50	3.6	104.04	104.50	4.6	32,030	0.01%
2023/04/13	10.1	102.80	5	103.00	103.00	5	32,380	0.02%
2023/04/12	6.3	102.85	7	102.64	102.50	-0.7	32,302	0.00%
2023/04/11	1.1	103.02	5.1	103.50	103.50	-4.1	32,585	-0.01%
2023/04/10	2	103.00	9	103.06	103.00	-7	32,478	-0.02%
2023/04/07	1	103.01	5.3	103.25	103.00	-4.3	32,418	-0.01%
2023/04/06	12.6	103.88	6.1	104.82	103.50	6.5	32,371	0.02%
2023/03/31	4.5	104.00	0	0.00	104.00	4.5	31,976	0.01%
2023/03/30	0.1	104.00	0	0.00	104.50	0.1	32,025	0.00%
2023/03/29	4.6	103.28	6.5	103.08	103.50	-1.9	32,165	-0.01%
2023/03/28	13.5	103.13	0.9	103.50	103.00	12.7	32,556	0.04%
2023/03/27	18.2	104.44	8	103.88	103.50	10.2	32,645	0.03%
2023/03/24	12	104.79	34.6	105.20	105.50	-22.6	33,306	-0.07%
2023/03/23	1	103.50	11.8	103.84	103.50	-10.8	32,568	-0.03%
2023/03/22	2.3	103.28	25	103.50	103.50	-22.7	32,454	-0.07%
2023/03/21	10	103.60	5	103.40	103.50	5	32,672	0.02%
2023/03/20	7.4	102.78	8	103.38	102.50	-0.6	32,644	0.00%
2023/03/17	4.6	103.50	15	103.80	103.50	-10.4	32,828	-0.03%
2023/03/16	10.3	102.45	6	102.50	102.00	4.3	32,303	0.01%
2023/03/15	9.4	102.71	3	102.50	102.50	6.4	32,585	0.02%
2023/03/14	13.1	101.92	3	102.00	102.00	10.1	33,160	0.03%
2023/03/13	2	102.50	1	101.50	103.00	1	33,434	0.00%
2023/03/10	18.1	101.92	1	102.00	102.00	17.1	34,333	0.05%
2023/03/09	18.1	103.29	514.2	103.48	102.50	-496.1	34,973	-1.42%	大賣/鉅額交易
2023/03/08	12	104.46	2	105.00	104.00	10	35,167	0.03%
2023/03/07	505.3	105.50	46.1	104.90	105.00	459.2	35,211	1.30%	大買/鉅額交易
2023/03/06	4.2	103.60	21.1	103.52	103.50	-16.9	34,782	-0.05%
2023/03/03	2.1	103.48	12	103.13	102.50	-9.9	34,733	-0.03%
2023/03/02	3.8	102.11	9.1	102.50	102.50	-5.3	34,949	-0.02%
2023/03/01	3.2	101.07	7	102.00	102.00	-3.8	35,010	-0.01%
2023/02/24	13.6	101.53	6	101.50	101.00	7.6	34,736	0.02%
2023/02/23	1.6	102.50	6	103.00	103.00	-4.4	34,341	-0.01%
2023/02/22	15.1	101.83	2.1	101.52	102.00	13	34,713	0.04%
2023/02/21	13.1	102.69	2.7	102.74	102.50	10.4	34,783	0.03%
2023/02/20	6	102.96	503.4	103.00	103.00	-497.4	35,331	-1.41%	大賣/鉅額交易
2023/02/17	3	103.00	6.1	103.00	103.50	-3.1	35,745	-0.01%
2023/02/16	11.1	103.36	54.6	103.16	103.50	-43.5	36,384	-0.12%
2023/02/15	4.3	102.12	24	102.27	102.50	-19.8	37,202	-0.05%
2023/02/14	3.3	101.55	9	101.89	102.00	-5.7	37,250	-0.02%
2023/02/13	2	101.50	5.4	101.31	101.00	-3.4	37,616	-0.01%
2023/02/10	5.1	101.50	41.1	101.50	101.50	-36	37,809	-0.10%
2023/02/09	3	100.50	42.3	100.66	101.00	-39.3	38,059	-0.10%
2023/02/08	41.2	100.58	30	100.67	100.50	11.2	38,379	0.03%
2023/02/07	13	100.92	3	101.33	100.50	10	38,627	0.03%
2023/02/06	47.1	101.48	59.1	101.37	101.50	-12	38,581	-0.03%
2023/02/03	45.7	99.66	11	99.82	99.60	34.7	38,523	0.09%
2023/02/02	34.1	100.10	10	100.45	100.00	24.1	38,531	0.06%
2023/02/01	59.1	100.09	14	100.42	100.00	45.1	38,077	0.12%
2023/01/31	29.6	99.96	101.7	99.82	99.70	-72.1	37,933	-0.19%	大賣/
2023/01/30	65.2	98.53	4.8	98.19	98.10	60.4	37,093	0.16%
2023/01/17	49.8	98.14	3.2	98.30	98.10	46.6	36,341	0.13%
2023/01/16	30	98.50	31	98.90	98.10	-1	36,361	0.00%
2023/01/13	47.6	98.95	1	99.40	98.60	46.6	36,315	0.13%
2023/01/12	27.4	98.99	8	98.97	98.60	19.4	36,978	0.05%
2023/01/11	14.5	99.50	10	99.34	99.10	4.5	37,569	0.01%
2023/01/10	9.5	99.44	15	99.46	99.40	-5.5	37,879	-0.01%
2023/01/09	16.9	99.23	6.1	99.48	99.10	10.8	38,027	0.03%
2023/01/06	47.2	98.46	4	98.63	98.40	43.2	37,890	0.11%
2023/01/05	49.5	98.15	2.7	98.27	98.00	46.8	38,045	0.12%
2023/01/04	58	98.21	4	98.33	98.10	54	38,079	0.14%
2023/01/03	48.5	98.72	57	98.52	99.10	-8.5	38,013	-0.02%
2022/12/30	7.8	99.95	9	99.94	99.90	-1.2	37,602	0.00%
2022/12/29	39.8	99.71	20	99.81	99.70	19.8	37,753	0.05%
2022/12/28	5.8	100.39	1	100.00	100.50	4.8	38,005	0.01%
2022/12/27	3.1	100.66	1.1	100.55	100.50	2	37,915	0.01%
2022/12/26	0	0.00	6	101.00	101.00	-6	38,115	-0.02%
2022/12/23	0	0.00	3	100.50	101.00	-3	38,434	-0.01%
2022/12/22	5	100.60	10	100.95	101.00	-5	38,849	-0.01%
2022/12/21	3.2	100.34	3.5	100.37	100.00	-0.4	39,308	0.00%
2022/12/20	40.3	100.48	12	100.46	100.00	28.3	39,198	0.07%
2022/12/19	7.1	100.93	1	101.50	101.50	6.1	39,135	0.02%
2022/12/16	537.4	100.98	7.1	101.42	100.50	530.3	38,899	1.36%	大買/鉅額交易
2022/12/15	9	101.61	3	102.00	101.50	6	38,102	0.02%
2022/12/14	7.7	101.79	6	102.33	102.50	1.7	38,124	0.00%
2022/12/13	23.1	101.52	8	101.06	101.00	15.1	38,141	0.04%
2022/12/12	2	102.00	1.1	101.55	102.00	0.9	37,850	0.00%
2022/12/09	15.2	102.17	2	102.75	102.00	13.2	38,145	0.03%
2022/12/08	35.1	101.80	13	101.96	101.50	22.1	37,890	0.06%
2022/12/07	24.8	102.62	5.3	102.88	102.00	19.6	37,817	0.05%
2022/12/06	43.1	103.34	571.4	103.46	103.00	-528.3	37,621	-1.40%	大賣/鉅額交易
2022/12/05	119	106.38	13	105.85	105.50	106	37,014	0.29%	大買/鉅額交易
2022/12/02	56	105.25	82.5	105.43	105.50	-26.5	36,500	-0.07%
2022/12/01	30.3	102.33	50	102.60	103.00	-19.7	35,734	-0.06%
2022/11/30	28.1	100.80	20.9	101.07	100.50	7.2	34,905	0.02%
2022/11/29	26.1	99.92	9	100.37	100.00	17.1	34,038	0.05%
2022/11/28	38.2	99.98	3	100.17	100.00	35.2	33,757	0.10%
2022/11/25	26	100.60	13	100.31	100.50	13	33,605	0.04%
2022/11/24	33.2	100.43	8	100.50	101.00	25.2	33,507	0.08%
2022/11/23	5.2	101.01	7	101.00	100.50	-1.8	33,169	-0.01%
2022/11/22	17	100.12	7	100.43	100.50	10	33,091	0.03%
2022/11/21	24.2	100.52	13	100.77	100.00	11.2	32,902	0.03%
2022/11/18	22.2	101.07	8	101.38	100.50	14.2	32,636	0.04%
2022/11/17	11.1	101.36	3	101.50	101.50	8.1	32,326	0.03%
2022/11/16	49.8	101.62	32.2	102.09	101.50	17.6	32,188	0.05%
2022/11/15	15.1	101.60	43.1	101.80	101.50	-28	31,685	-0.09%
2022/11/14	517.5	100.97	26.1	100.73	101.50	491.4	31,198	1.58%	大買/鉅額交易
2022/11/11	113.5	100.39	21	100.86	100.00	92.5	30,512	0.30%	大買/
2022/11/10	13.8	100.75	1	101.00	100.50	12.8	29,543	0.04%
2022/11/09	28	101.64	14.2	101.93	102.50	13.8	29,373	0.05%
2022/11/08	55.5	100.19	3	100.50	100.00	52.5	29,190	0.18%
2022/11/07	39.4	100.07	4	100.25	100.00	35.4	29,498	0.12%
2022/11/04	26.4	99.92	9.1	100.30	100.50	17.3	29,858	0.06%
2022/11/03	19.5	100.96	1	101.00	101.00	18.5	29,990	0.06%
2022/11/02	9.1	101.45	155	101.49	102.00	-145.9	29,765	-0.49%	大賣/鉅額交易
2022/11/01	29.9	101.23	8	101.44	101.50	21.9	29,668	0.07%
2022/10/31	9.2	102.07	8	102.56	102.50	1.2	29,304	0.00%
2022/10/28	1.3	103.12	4	104.00	104.00	-2.7	29,222	-0.01%
2022/10/27	0	0.00	5	104.10	104.00	-5	29,368	-0.02%
2022/10/26	6	103.08	10	103.70	104.00	-4	29,519	-0.01%
2022/10/25	2	102.00	6	103.17	103.50	-4	29,293	-0.01%
2022/10/24	15.2	103.83	0	0.00	103.00	15.2	29,045	0.05%
2022/10/21	0	102.50	2.1	103.00	103.50	-2.1	28,923	-0.01%
2022/10/20	17.3	101.76	9	102.17	102.50	8.3	29,034	0.03%
2022/10/19	12.4	103.74	9.1	103.94	103.00	3.4	28,453	0.01%
2022/10/18	21.1	104.36	11	103.55	103.50	10.1	28,204	0.04%
2022/10/17	5	104.10	5.1	105.50	105.00	-0.1	28,041	0.00%
2022/10/14	8.5	104.76	7.1	105.00	105.00	1.4	27,956	0.00%
2022/10/13	7.3	103.57	14	103.61	103.50	-6.8	28,122	-0.02%
2022/10/12	6.1	103.26	0	0.00	103.00	6.1	27,974	0.02%
2022/10/11	11.5	104.50	2	104.25	104.00	9.5	27,628	0.03%
2022/10/07	1	107.50	6	107.50	107.50	-5	27,413	-0.02%
2022/10/06	1.1	107.91	15.4	107.11	107.50	-14.3	27,815	-0.05%
2022/10/05	75.1	105.87	104.7	106.72	107.00	-29.6	27,893	-0.11%	大賣/
2022/10/04	7.1	102.08	1	102.50	102.50	6.1	27,455	0.02%
2022/10/03	12.3	101.30	1.3	101.08	101.00	11	27,474	0.04%
2022/09/30	11	100.95	0.5	101.80	102.00	10.5	27,695	0.04%
2022/09/29	13.1	101.39	6.1	101.25	101.50	7.1	27,913	0.03%
2022/09/28	54.4	102.40	7.5	101.79	100.50	46.9	28,002	0.17%
2022/09/27	5	103.60	0.3	104.00	103.50	4.7	27,942	0.02%
2022/09/26	10.7	104.39	6	104.50	104.00	4.7	28,760	0.02%
2022/09/23	2.6	106.79	3	106.50	106.50	-0.4	29,122	0.00%
2022/09/22	14	106.75	9	106.50	107.00	5	29,606	0.02%
2022/09/21	18.1	107.50	0.3	108.00	107.00	17.9	29,763	0.06%
2022/09/20	0	0.00	17	108.32	108.50	-17	29,793	-0.06%
2022/09/19	0.3	107.00	35	106.50	107.00	-34.7	29,797	-0.12%
2022/09/16	9.4	107.13	1	107.50	107.50	8.4	30,004	0.03%
2022/09/15	0	0.00	7	108.07	108.00	-7	30,148	-0.02%
2022/09/14	12	107.58	4	107.75	107.50	8	30,383	0.03%
2022/09/13	4	109.75	13.1	109.46	110.00	-9.1	30,584	-0.03%
2022/09/12	7	108.29	5.8	108.33	108.50	1.2	30,594	0.00%
2022/09/08	2.1	106.76	1	107.00	107.00	1.1	31,113	0.00%
2022/09/07	12.5	106.71	1	107.50	106.00	11.5	31,387	0.04%
2022/09/06	1	108.00	0	0.00	108.50	1	31,270	0.00%
2022/09/05	2	108.00	5	107.90	108.00	-3	31,528	-0.01%
2022/09/02	9.1	107.55	1.3	108.00	107.50	7.8	31,931	0.02%
2022/09/01	16.3	107.50	4	107.00	107.50	12.3	32,046	0.04%
2022/08/31	3.2	108.34	1	108.50	109.00	2.2	31,915	0.01%
2022/08/30	13.3	108.39	1	108.50	108.50	12.3	31,741	0.04%
2022/08/29	20.9	108.24	12	108.29	108.00	8.9	32,006	0.03%
2022/08/26	1.1	110.05	6	109.58	110.50	-4.9	32,155	-0.02%
2022/08/25	4	110.00	6	110.00	109.50	-2	32,478	-0.01%
2022/08/24	17.1	109.38	1	110.50	109.50	16.1	33,426	0.05%
2022/08/23	4	110.13	6	110.00	110.00	-2	34,509	-0.01%
2022/08/22	19.2	110.22	5.1	110.71	111.00	14.1	34,940	0.04%
2022/08/19	4.1	111.12	0.8	111.00	111.00	3.3	35,525	0.01%
2022/08/18	4.2	111.16	6	112.00	112.00	-1.8	35,898	-0.01%
2022/08/17	1	111.50	14	112.11	112.50	-13	36,728	-0.04%
2022/08/16	8.1	111.19	14.1	111.25	111.00	-6	36,840	-0.02%
2022/08/15	6.1	112.25	4	112.25	112.00	2.1	36,930	0.01%
2022/08/12	6	112.92	29	113.07	112.50	-23	37,208	-0.06%
2022/08/11	7.1	111.85	75.1	111.85	113.00	-68	37,022	-0.18%
2022/08/10	4	110.38	25.5	109.82	110.00	-21.5	36,918	-0.06%
2022/08/09	5	107.80	6.1	108.67	109.00	-1.1	36,398	0.00%
2022/08/08	2	107.00	2.4	107.77	108.00	-0.4	36,343	0.00%
2022/08/05	19	108.21	16	108.41	108.00	3	36,295	0.01%
2022/08/04	11.2	106.83	14	107.64	108.00	-2.8	36,249	-0.01%
2022/08/03	16.1	107.13	3.2	107.50	108.50	12.9	35,932	0.04%
2022/08/02	15.4	106.95	12	107.29	108.00	3.4	35,709	0.01%
2022/08/01	2.1	108.51	4	108.63	109.00	-1.9	35,441	-0.01%
2022/07/29	4.8	108.69	8	108.88	109.00	-3.2	35,652	-0.01%
2022/07/28	10	108.70	8.6	108.44	108.50	1.4	35,867	0.00%
2022/07/27	72.1	108.68	23.1	108.31	108.00	49	36,003	0.14%
2022/07/26	1.2	107.83	12.4	107.66	108.00	-11.2	35,778	-0.03%
2022/07/25	13	107.12	18.7	107.24	107.50	-5.7	35,635	-0.02%
2022/07/22	8	106.13	11.7	106.19	106.00	-3.7	35,447	-0.01%
2022/07/21	11	104.68	37.3	104.24	105.50	-26.3	35,462	-0.07%
2022/07/20	28	103.96	16	103.88	103.50	12	35,419	0.03%
2022/07/19	9.1	104.23	1	104.00	104.00	8.1	35,511	0.02%
2022/07/18	13	104.88	12	104.46	105.00	1	35,446	0.00%
2022/07/15	54.1	105.38	5	105.40	105.00	49.1	35,469	0.14%
2022/07/14	1	104.98	23.2	104.63	105.00	-22.2	35,384	-0.06%
2022/07/13	4	102.88	10.3	103.25	102.50	-6.3	34,910	-0.02%
2022/07/12	20.3	100.12	10	100.75	100.50	10.3	34,569	0.03%
2022/07/11	5.9	100.94	1	102.00	101.00	4.9	34,330	0.01%
2022/07/08	10.5	102.59	7	102.57	102.00	3.5	34,172	0.01%
2022/07/07	5	102.70	11	102.50	103.50	-6	33,867	-0.02%
2022/07/06	5.5	101.13	4	101.00	100.50	1.5	33,478	0.00%
2022/07/05	12.2	101.97	4.7	102.28	102.50	7.5	33,199	0.02%
2022/07/04	72.2	100.18	11	100.86	100.00	61.2	32,860	0.19%
2022/07/01	31.1	107.10	26	106.46	106.00	5.1	32,262	0.02%
2022/06/30	20.2	109.28	5	109.80	109.00	15.2	31,744	0.05%
2022/06/29	6	111.00	30	111.97	111.00	-24	31,393	-0.08%
2022/06/28	6.2	111.09	26	111.50	112.00	-19.9	31,168	-0.06%
2022/06/27	3.5	111.50	5	111.80	111.00	-1.5	31,040	0.00%
2022/06/24	2	109.75	19	109.92	110.00	-17	30,863	-0.06%
2022/06/23	12.6	108.32	4.1	108.01	108.00	8.5	30,701	0.03%
2022/06/22	8	110.00	12	110.00	109.50	-4	30,281	-0.01%
2022/06/21	0	0.00	8.3	111.00	112.00	-8.3	30,597	-0.03%
2022/06/20	9.4	109.67	19	109.26	109.00	-9.6	30,276	-0.03%
2022/06/17	13.5	109.72	3	109.83	109.50	10.5	30,071	0.03%
2022/06/16	27	112.39	21	112.55	111.50	6	29,597	0.02%
2022/06/15	0	0.00	1	112.00	112.00	-1	30,439	0.00%
2022/06/14	9.2	110.66	5	110.80	111.50	4.2	30,755	0.01%
2022/06/13	18	111.44	41	111.52	111.50	-23	30,823	-0.07%
2022/06/10	106	114.49	4.3	114.62	114.00	101.8	30,587	0.33%	大買/鉅額交易
2022/06/09	1.4	114.29	20.5	115.02	115.50	-19.1	30,617	-0.06%
2022/06/08	12.2	113.88	7	114.00	114.00	5.2	30,518	0.02%
2022/06/07	18	113.81	10	114.15	113.50	8	30,625	0.03%
2022/06/06	2.2	115.43	9	115.00	115.50	-6.8	30,483	-0.02%
2022/06/02	7	114.50	27.5	114.54	114.00	-20.5	30,890	-0.07%
2022/06/01	16	114.72	36.2	115.17	114.50	-20.2	31,010	-0.06%
2022/05/31	27.3	112.71	146.2	111.50	113.00	-118.9	30,133	-0.39%	大賣/鉅額交易
2022/05/30	6.4	109.76	11	109.91	110.50	-4.7	28,871	-0.02%
2022/05/27	4.1	110.00	12.1	110.08	110.00	-8	28,372	-0.03%
2022/05/26	102.8	109.49	13.7	109.57	109.00	89	27,992	0.32%	大買/
2022/05/25	17.3	109.03	35.2	109.37	109.50	-17.9	27,818	-0.06%
2022/05/24	3	108.17	9	108.78	108.00	-6	27,347	-0.02%
2022/05/23	2	107.50	4.5	108.17	108.00	-2.5	26,969	-0.01%
2022/05/20	7	107.86	15.9	108.06	107.00	-8.9	26,832	-0.03%
2022/05/19	0	0.00	27	106.57	107.50	-27	26,456	-0.10%
2022/05/18	7.3	106.64	24.5	106.71	107.00	-17.2	26,023	-0.07%
2022/05/17	2	104.75	4	104.88	105.00	-2	25,518	-0.01%
2022/05/16	3	104.00	6	104.08	104.50	-3	25,323	-0.01%
2022/05/13	1.1	103.50	14	103.50	104.00	-13	25,172	-0.05%
2022/05/12	12	103.00	0	0.00	102.00	12	25,217	0.05%
2022/05/11	2.3	103.50	5	103.20	103.00	-2.7	25,124	-0.01%
2022/05/10	2	103.50	7	103.43	104.00	-5	25,133	-0.02%
2022/05/09	4.4	103.50	3	103.50	104.00	1.4	25,217	0.01%
2022/05/06	1	103.00	4	103.88	104.00	-3	25,527	-0.01%
2022/05/05	77	104.76	81.2	104.76	104.50	-4.2	25,631	-0.02%
2022/05/04	12.1	104.00	21.1	104.00	104.00	-9	25,602	-0.04%
2022/05/03	0	0.00	11	102.18	102.50	-11	25,586	-0.04%
2022/04/29	1.1	101.55	2	102.00	102.00	-0.9	25,993	0.00%
2022/04/28	4.1	100.89	4	100.88	101.50	0.1	26,305	0.00%
2022/04/27	34.1	99.93	8	100.01	100.00	26.1	26,323	0.10%
2022/04/26	5.2	100.52	7.1	100.86	101.00	-1.9	26,227	-0.01%
2022/04/25	40.1	101.21	8	100.56	100.50	32.1	26,131	0.12%
2022/04/22	2.1	103.00	3	102.50	103.50	-0.9	25,723	0.00%
2022/04/21	0	0.00	6	103.50	103.00	-6	26,086	-0.02%
2022/04/20	52.1	102.45	3	102.50	103.00	49.1	26,106	0.19%
2022/04/19	5.2	102.22	0.4	102.50	102.00	4.8	26,095	0.02%
2022/04/18	1	102.50	1	102.50	102.50	0	26,235	0.00%
2022/04/15	0.2	103.50	5	103.40	103.00	-4.8	26,622	-0.02%
2022/04/14	0	0.00	3	104.17	104.00	-3	27,070	-0.01%
2022/04/13	4	103.50	44	103.59	104.00	-40	27,740	-0.14%
2022/04/12	15.1	102.21	1.1	102.55	102.00	14	29,846	0.05%
2022/04/11	30.3	102.47	11	102.05	102.00	19.3	29,853	0.06%
2022/04/08	15.7	103.00	20	102.50	103.00	-4.3	29,736	-0.01%
2022/04/07	47.4	104.07	5	103.01	103.00	42.4	29,605	0.14%
2022/04/06	9	104.72	4.5	104.66	105.00	4.5	29,253	0.02%
2022/04/01	3.1	104.68	0	0.00	104.50	3.1	28,990	0.01%
2022/03/31	1.6	105.69	2.3	106.00	106.00	-0.7	28,748	0.00%
2022/03/30	2	105.50	0	0.00	105.50	2	28,608	0.01%
2022/03/29	4.2	105.14	2	106.00	105.50	2.2	28,506	0.01%
2022/03/28	4.4	105.40	2.2	105.77	106.00	2.2	28,443	0.01%
2022/03/25	13.4	106.22	19	106.47	106.00	-5.6	28,332	-0.02%
2022/03/24	9	106.17	25.6	106.79	106.50	-16.6	28,289	-0.06%
2022/03/23	1.1	105.00	28.2	104.56	105.50	-27.1	27,980	-0.10%
2022/03/22	63.2	104.08	6.8	104.06	104.00	56.4	28,224	0.20%
2022/03/21	10.6	104.88	8.3	105.54	104.50	2.3	28,256	0.01%
2022/03/18	1.2	104.92	12	104.92	106.00	-10.8	28,271	-0.04%
2022/03/17	3.3	103.68	69.1	103.25	104.00	-65.8	27,192	-0.24%
2022/03/16	9.2	100.68	16	100.50	101.50	-6.8	26,806	-0.03%
2022/03/15	33.2	101.26	17.1	101.54	101.00	16.1	26,458	0.06%
2022/03/14	5.4	102.72	2.1	102.76	102.50	3.3	26,525	0.01%
2022/03/11	5	103.20	7.5	103.43	103.50	-2.5	26,516	-0.01%
2022/03/10	16	103.03	22.3	103.03	103.00	-6.3	26,500	-0.02%
2022/03/09	17.2	101.71	3	102.00	101.50	14.2	26,385	0.05%
2022/03/08	36.9	101.39	10	101.00	101.50	26.9	26,349	0.10%
2022/03/07	44.4	103.00	5.3	102.91	102.50	39.1	25,720	0.15%
2022/03/04	2.1	104.98	8	104.06	105.00	-5.9	25,816	-0.02%
2022/03/03	1.1	105.00	2	104.50	104.50	-0.9	25,972	0.00%
2022/03/02	1	104.50	3.2	104.69	104.50	-2.2	26,143	-0.01%
2022/03/01	6.3	104.52	8	104.63	104.50	-1.8	26,204	-0.01%
2022/02/25	16.1	103.07	0.2	103.50	103.00	16	26,220	0.06%
2022/02/24	25	103.56	7	103.14	102.50	18	26,098	0.07%
2022/02/23	5	105.00	5.2	104.72	105.00	-0.2	25,606	0.00%
2022/02/22	12	104.50	11	104.05	104.50	1	25,709	0.00%
2022/02/21	1	106.00	4	106.12	106.00	-3	25,784	-0.01%
2022/02/18	9	105.50	3.4	105.21	105.50	5.6	25,924	0.02%
2022/02/17	1.1	105.52	7.2	105.93	106.00	-6.1	25,998	-0.02%
2022/02/16	1.6	105.31	4	105.38	105.50	-2.4	26,003	-0.01%
2022/02/15	2.3	104.50	2	104.25	104.00	0.3	26,223	0.00%
2022/02/14	7.4	104.42	857.3	104.00	104.00	-850	26,310	-3.23%	大賣/鉅額交易
2022/02/11	152	105.50	14	105.43	106.00	138	26,318	0.52%	大買/鉅額交易
2022/02/10	12.3	106.50	2.3	106.50	106.50	10	26,440	0.04%
2022/02/09	12.4	106.00	5	106.10	106.50	7.4	26,437	0.03%
2022/02/08	704.4	105.50	24.1	104.83	105.50	680.3	26,352	2.58%	大買/鉅額交易
2022/02/07	4.2	103.48	8.6	103.50	103.00	-4.4	25,826	-0.02%
2022/01/26	19.4	102.40	10	102.40	102.00	9.4	25,471	0.04%
2022/01/25	16.6	102.94	12	102.92	103.00	4.6	25,257	0.02%
2022/01/24	33.1	103.38	16.3	102.96	103.00	16.8	25,076	0.07%
2022/01/21	34	102.21	11.4	102.46	102.00	22.6	24,727	0.09%
2022/01/20	7.7	103.45	1	103.50	103.00	6.7	24,415	0.03%
2022/01/19	5.1	103.70	5.2	103.88	103.50	-0.1	24,199	0.00%
2022/01/18	1.2	104.04	1	104.00	103.50	0.2	24,100	0.00%
2022/01/17	6	103.67	20	103.93	103.50	-14	24,204	-0.06%
2022/01/14	45	103.66	1.1	103.95	103.50	43.9	24,181	0.18%
2022/01/13	3	104.83	53	105.01	105.50	-50	24,050	-0.21%
2022/01/12	53.4	104.50	20.1	104.35	104.50	33.3	24,214	0.14%
2022/01/11	16	104.34	76	104.16	104.50	-60	24,338	-0.25%
2022/01/10	23.1	105.17	7.1	104.64	104.50	16	24,605	0.07%
2022/01/07	11.1	106.86	8	107.13	106.50	3.1	24,846	0.01%
2022/01/06	28.1	107.09	18	107.64	107.00	10.1	24,497	0.04%
2022/01/05	94.1	108.79	82.8	108.58	109.00	11.3	23,990	0.05%
2022/01/04	47.1	103.54	2	103.50	103.50	45.1	22,264	0.20%
2022/01/03	21.3	103.61	15	103.83	103.00	6.3	22,420	0.03%
2021/12/30	8.2	104.44	10	104.50	104.00	-1.9	22,693	-0.01%
2021/12/29	6.1	104.83	0	0.00	105.00	6.1	23,058	0.03%
2021/12/28	2.3	105.42	5.1	105.29	105.50	-2.9	23,528	-0.01%
2021/12/27	0	0.00	3	104.33	104.50	-3	23,690	-0.01%
2021/12/24	13.1	104.50	1	105.00	104.00	12.1	24,112	0.05%
2021/12/23	3.1	103.67	8	104.06	104.00	-5	24,295	-0.02%
2021/12/22	23.2	103.94	14	103.50	103.50	9.2	24,599	0.04%
2021/12/21	0.2	104.25	3	103.83	104.50	-2.8	24,777	-0.01%
2021/12/20	5.3	103.22	5.1	103.01	103.00	0.2	24,788	0.00%
2021/12/17	9.1	103.56	3	103.50	103.50	6.1	24,743	0.02%
2021/12/16	16.1	104.03	11	103.55	103.50	5.1	24,530	0.02%
2021/12/15	8.3	104.08	16	104.81	105.00	-7.7	24,606	-0.03%
2021/12/14	16.1	104.78	2	104.75	104.50	14.1	24,867	0.06%
2021/12/13	12.1	104.59	10	104.95	104.50	2.1	24,882	0.01%
2021/12/10	3.1	105.32	0	0.00	105.00	3.1	25,648	0.01%
2021/12/09	4	105.87	7.2	105.50	106.00	-3.2	25,628	-0.01%
2021/12/08	27.5	105.63	0	0.00	105.00	27.5	25,632	0.11%
2021/12/07	5.4	106.28	12	106.75	106.00	-6.6	25,267	-0.03%
2021/12/06	6.1	105.93	61	106.10	106.50	-54.9	25,185	-0.22%
2021/12/03	11.3	105.46	3	105.67	105.00	8.3	25,281	0.03%
2021/12/02	27.3	106.36	19	105.45	105.00	8.3	25,365	0.03%
2021/12/01	5.9	104.73	9.8	105.22	105.50	-3.9	25,219	-0.02%
2021/11/30	11.7	103.63	5	104.10	103.50	6.7	25,243	0.03%
2021/11/29	10.5	103.41	7	104.21	103.50	3.5	24,913	0.01%
2021/11/26	23.6	103.96	3	103.50	103.50	20.6	24,820	0.08%
2021/11/25	8.1	105.31	11	105.50	105.00	-2.9	24,927	-0.01%
2021/11/24	30.6	105.26	11	105.00	105.50	19.6	24,868	0.08%
2021/11/23	18.4	106.04	3.2	106.03	106.00	15.2	24,601	0.06%
2021/11/22	2.1	106.76	3	106.83	106.50	-0.9	24,446	0.00%
2021/11/19	14.5	107.18	3	106.67	106.50	11.5	24,384	0.05%
2021/11/18	17.3	106.80	10	106.85	107.00	7.3	24,337	0.03%
2021/11/17	26.2	107.35	2	107.25	107.00	24.2	24,205	0.10%
2021/11/16	17.2	108.09	3	108.50	108.00	14.2	24,180	0.06%
2021/11/15	6.1	108.59	0	0.00	108.00	6.1	24,775	0.02%
2021/11/12	2	108.25	6	108.83	109.00	-4	24,877	-0.02%
2021/11/11	16	107.69	0	108.00	107.50	16	24,858	0.06%
2021/11/10	4	109.00	8	108.88	109.00	-4	25,126	-0.02%
2021/11/09	4.3	107.49	3	107.50	108.00	1.3	25,521	0.01%
2021/11/08	8.3	107.44	8	107.44	107.50	0.3	25,431	0.00%
2021/11/05	1.1	108.95	1	108.50	109.00	0.1	25,877	0.00%
2021/11/04	19.3	108.13	4.2	108.00	108.00	15.1	26,297	0.06%
2021/11/03	2.1	107.74	3.3	108.00	107.50	-1.2	26,495	0.00%
2021/11/02	7	107.64	5.4	107.96	107.50	1.6	26,978	0.01%
2021/11/01	4.2	106.88	6.3	106.78	106.50	-2.1	26,974	-0.01%
2021/10/29	6.2	107.19	8	107.00	107.00	-1.8	27,025	-0.01%
2021/10/28	1	108.00	1	108.50	108.50	0	27,041	0.00%
2021/10/27	2.6	107.89	2	108.00	108.00	0.6	27,205	0.00%
2021/10/26	3	108.83	3	108.67	109.00	0	27,413	0.00%
2021/10/25	6	107.67	67	107.79	108.00	-61	27,459	-0.22%
2021/10/22	12	108.08	3.4	108.15	107.50	8.6	27,653	0.03%
2021/10/21	51	108.00	20	107.70	108.00	31	27,868	0.11%
2021/10/20	10.1	107.20	15.6	107.54	107.50	-5.5	27,916	-0.02%
2021/10/19	9.1	107.22	4	107.63	107.00	5.1	27,785	0.02%
2021/10/18	99.2	109.02	19	109.32	107.50	80.2	28,334	0.28%
2021/10/15	14.1	108.57	50	109.21	109.50	-36	28,682	-0.13%
2021/10/14	9	106.78	9.3	106.93	106.50	-0.3	28,303	0.00%
2021/10/13	15	105.77	16	105.13	105.50	-1	28,537	0.00%
2021/10/12	14	105.32	174.1	104.68	105.00	-160.1	28,786	-0.56%	大賣/鉅額交易
2021/10/08	176	107.31	9.1	107.55	108.00	166.9	29,185	0.57%	大買/鉅額交易
2021/10/07	4	106.13	36.6	106.70	107.00	-32.6	29,179	-0.11%
2021/10/06	7	103.86	13	103.96	103.00	-6	29,150	-0.02%
2021/10/05	29.3	101.69	4	101.63	101.50	25.3	28,786	0.09%
2021/10/04	67.2	103.10	0	0.00	103.00	67.2	28,567	0.24%
2021/10/01	49.3	103.60	25	103.92	103.00	24.3	28,543	0.09%
2021/09/30	10.2	105.21	3	105.00	105.00	7.2	28,439	0.03%
2021/09/29	37.9	104.76	1	105.50	105.00	36.9	28,792	0.13%
2021/09/28	8	106.63	2.1	106.52	106.50	5.9	29,592	0.02%
2021/09/27	0.1	108.00	3	107.67	107.50	-2.9	29,497	-0.01%
2021/09/24	3	107.50	1	108.00	107.50	2	29,530	0.01%
2021/09/23	7	107.14	102.1	106.76	106.50	-95.1	29,793	-0.32%	大賣/
2021/09/22	13.4	106.55	12.1	106.55	107.00	1.3	29,774	0.00%
2021/09/17	13	107.88	2	108.75	108.50	11	29,528	0.04%
2021/09/16	7.1	108.08	3.8	108.24	107.50	3.3	29,476	0.01%
2021/09/15	45.1	109.75	9.2	109.55	108.50	35.9	29,612	0.12%
2021/09/14	5	107.20	52.1	107.01	107.50	-47.1	29,019	-0.16%
2021/09/13	7	107.21	6	106.58	106.50	1	29,065	0.00%
2021/09/10	5	107.60	0	0.00	108.00	5	29,390	0.02%
2021/09/09	12.1	106.88	1	107.00	107.00	11.1	29,660	0.04%
2021/09/08	25.3	108.17	17	108.62	107.50	8.3	29,623	0.03%
2021/09/07	12.2	108.76	18	108.81	108.50	-5.8	29,547	-0.02%
2021/09/06	10	111.45	4	111.38	111.00	6	29,553	0.02%
2021/09/03	9.1	112.16	10	112.40	112.50	-0.9	29,849	0.00%
2021/09/02	13.2	111.30	32	111.03	111.50	-18.8	29,768	-0.06%
2021/09/01	18	111.00	12	110.75	111.00	6	29,654	0.02%
2021/08/31	3.6	108.58	12.2	109.31	111.00	-8.6	29,587	-0.03%
2021/08/30	5.1	108.10	5	108.30	109.00	0.1	29,418	0.00%
2021/08/27	1	107.50	1.6	107.53	108.00	-0.6	29,666	0.00%
2021/08/26	8.5	107.85	23	107.57	107.50	-14.5	29,835	-0.05%
2021/08/25	8	108.31	4	108.13	108.50	4	30,168	0.01%
2021/08/24	0	0.00	8.2	108.56	109.00	-8.2	30,304	-0.03%
2021/08/23	27.2	106.56	10	107.00	107.50	17.2	30,576	0.06%
2021/08/20	27	104.65	9.3	104.55	104.50	17.7	30,649	0.06%
2021/08/19	60.2	103.97	24	103.35	103.00	36.2	31,163	0.12%
2021/08/18	24.1	105.42	11	106.14	107.00	13.1	30,717	0.04%
2021/08/17	7	106.71	15.2	106.74	106.50	-8.2	31,031	-0.03%
2021/08/16	12	107.17	11	107.36	107.50	1	31,124	0.00%
2021/08/13	13.2	109.08	10	109.70	109.00	3.2	31,441	0.01%
2021/08/12	1	109.00	1.1	109.05	109.00	-0.1	31,378	0.00%
2021/08/11	21.8	106.84	17.6	107.70	109.00	4.2	31,859	0.01%
2021/08/10	30.4	109.55	15	109.27	108.50	15.4	32,440	0.05%
2021/08/09	8	111.75	8	112.00	112.00	0	33,341	0.00%
2021/08/06	27.1	112.24	8	112.81	112.50	19.1	33,684	0.06%
2021/08/05	6	111.33	2	112.00	112.00	4	34,169	0.01%
2021/08/04	6.3	111.69	3.6	111.72	112.00	2.7	36,329	0.01%
2021/08/03	9	111.39	2	111.50	111.50	7	37,309	0.02%
2021/08/02	2.1	112.00	19	111.74	113.00	-16.9	37,640	-0.04%
2021/07/30	17.1	110.09	8	110.94	110.00	9.1	38,246	0.02%
2021/07/29	27.1	110.98	31.3	110.92	111.00	-4.2	38,400	-0.01%
2021/07/28	8	110.00	33.8	109.56	110.50	-25.8	39,142	-0.07%
2021/07/27	3.1	111.15	10	111.10	111.50	-6.9	40,042	-0.02%
2021/07/26	56.8	110.66	16.1	110.00	110.00	40.7	40,774	0.10%
2021/07/23	7.3	110.73	5.1	111.59	110.50	2.2	40,978	0.01%
2021/07/22	43.8	110.31	16	110.47	110.50	27.8	41,267	0.07%
2021/07/21	46.4	114.01	31	114.05	112.50	15.4	41,185	0.04%
2021/07/20	75.1	115.01	11	114.73	114.50	64.1	40,817	0.16%
2021/07/19	55.1	117.23	119.1	116.68	116.50	-64	41,033	-0.16%	大賣/
2021/07/16	59.6	118.68	25	118.82	119.50	34.6	41,627	0.08%
2021/07/15	14	118.89	45.1	118.63	119.50	-31.1	41,646	-0.07%
2021/07/14	5.2	116.78	6.5	116.62	116.00	-1.3	41,038	0.00%
2021/07/13	6	116.17	12.3	116.54	116.50	-6.3	41,122	-0.02%
2021/07/12	11	114.82	12	115.08	115.00	-1	41,396	0.00%
2021/07/09	11.1	113.55	8	114.19	114.00	3.1	41,770	0.01%
2021/07/08	14.1	115.92	0	0.00	115.50	14.1	42,184	0.03%
2021/07/07	12.2	115.45	15	115.63	115.00	-2.8	42,614	-0.01%
2021/07/06	11.6	116.01	17	116.38	116.50	-5.4	43,302	-0.01%
2021/07/05	36.5	114.51	59.3	114.84	117.00	-22.8	43,911	-0.05%
2021/07/02	17.4	111.60	6	112.42	111.50	11.4	43,223	0.03%
2021/07/01	4.6	111.89	20.5	111.66	112.00	-15.9	43,510	-0.04%
2021/06/30	58.3	112.12	13.2	112.73	112.00	45.1	43,940	0.10%
2021/06/29	3.1	111.99	24.2	111.93	111.50	-21.2	45,039	-0.05%
2021/06/28	11	111.91	40	111.84	111.50	-29	46,909	-0.06%
2021/06/25	39	114.14	35.7	113.98	113.00	3.3	47,286	0.01%
2021/06/24	13.1	113.30	17	112.88	113.00	-3.9	47,379	-0.01%
2021/06/23	9	110.61	16.4	110.76	111.50	-7.4	47,741	-0.02%
2021/06/22	14.6	109.35	15	109.10	108.50	-0.4	48,354	0.00%
2021/06/21	32.2	109.05	57.1	108.98	108.50	-25	49,335	-0.05%
2021/06/18	19.1	112.13	35.1	112.12	111.50	-16.1	50,635	-0.03%
2021/06/17	10.8	111.35	17	111.53	113.00	-6.2	51,947	-0.01%
2021/06/16	18.9	111.82	12	112.00	111.50	6.9	54,351	0.01%
2021/06/15	23	113.00	205	112.50	113.00	-182	56,251	-0.32%	大賣/鉅額交易
2021/06/11	55.3	113.11	13	113.27	113.50	42.3	58,242	0.07%
2021/06/10	5	110.10	11	110.73	110.50	-6	59,189	-0.01%
2021/06/09	7	109.71	1	110.00	109.50	6	60,027	0.01%
2021/06/08	11	110.32	12	110.96	110.50	-1	61,243	0.00%
2021/06/07	17.2	110.71	11.1	110.87	110.50	6.1	62,197	0.01%
2021/06/04	14.1	110.14	18.1	110.56	112.00	-4	62,654	-0.01%
2021/06/03	4	111.50	3	112.17	111.00	1	62,906	0.00%
2021/06/02	95.4	114.19	15	113.30	112.00	80.4	63,414	0.13%
2021/06/01	38.6	113.96	13.1	114.08	114.50	25.4	64,306	0.04%
2021/05/31	31	112.37	24	112.73	113.50	7	65,255	0.01%
2021/05/28	17.1	110.53	7	110.86	111.00	10.1	66,126	0.02%
2021/05/27	15	109.10	15.1	109.10	109.50	-0.1	66,575	0.00%
2021/05/26	210	111.05	4	112.25	111.50	206	67,559	0.30%	大買/鉅額交易
2021/05/25	23	112.26	40.3	112.02	112.00	-17.2	69,013	-0.02%
2021/05/24	11	109.36	21	109.05	109.50	-10	69,079	-0.01%
2021/05/21	10.1	109.10	17	109.12	109.50	-7	69,408	-0.01%
2021/05/20	5	105.80	19.1	105.58	106.00	-14.1	69,516	-0.02%
2021/05/19	15.5	105.37	27	105.50	105.00	-11.5	70,236	-0.02%
2021/05/18	22.6	104.30	109.2	104.21	107.00	-86.7	70,231	-0.12%	大賣/
2021/05/17	74.5	99.62	40.8	100.05	98.20	33.7	70,387	0.05%
2021/05/14	63	104.95	31.2	104.75	104.50	31.8	70,236	0.05%
2021/05/13	48.2	102.83	126	100.20	103.00	-77.8	70,571	-0.11%	大賣/
2021/05/12	75.5	101.76	150.5	102.12	102.00	-75	70,334	-0.11%	大賣/
2021/05/11	54.4	108.08	68.5	107.18	107.00	-14.1	69,233	-0.02%
2021/05/10	47.4	113.88	29	113.69	113.00	18.4	69,994	0.03%
2021/05/07	37	116.23	59.6	115.87	117.50	-22.6	72,312	-0.03%
2021/05/06	17.1	111.50	21.4	111.98	112.50	-4.3	73,359	-0.01%
2021/05/05	123.3	111.60	26.2	112.67	110.00	97.1	74,195	0.13%	大買/
2021/05/04	84.3	109.02	188	109.39	108.50	-103.7	75,249	-0.14%	大賣/鉅額交易
2021/05/03	83.5	113.61	24.8	113.08	112.50	58.7	76,133	0.08%
2021/04/29	62.8	117.48	42	117.43	116.00	20.8	78,603	0.03%
2021/04/28	41.5	117.28	7	117.43	117.00	34.5	79,282	0.04%
2021/04/27	20.3	119.15	28	119.34	118.50	-7.7	80,842	-0.01%
2021/04/26	92.3	118.72	10.2	119.09	117.50	82.1	81,368	0.10%
2021/04/23	19.3	118.24	17.8	118.21	119.00	1.5	82,262	0.00%
2021/04/22	55.4	119.13	64.2	118.69	117.50	-8.8	84,441	-0.01%
2021/04/21	48.3	120.37	10	120.40	120.00	38.3	88,574	0.04%
2021/04/20	12	121.67	27.7	121.92	122.00	-15.7	89,305	-0.02%
2021/04/19	18	122.11	26.1	122.06	121.50	-8.2	90,633	-0.01%
2021/04/16	87.1	122.74	55.1	123.14	123.50	32	91,260	0.04%
2021/04/15	24.9	120.31	14	120.39	121.00	10.9	92,273	0.01%
2021/04/14	27.9	120.71	23.6	122.52	121.50	4.2	93,500	0.00%
2021/04/13	15.5	122.01	19.1	122.08	122.50	-3.6	96,281	0.00%
2021/04/12	47.7	120.51	29.2	120.59	120.50	18.5	99,322	0.02%
2021/04/09	63.3	121.32	39	121.08	120.00	24.2	102,027	0.02%
2021/04/08	34.5	122.49	41.1	122.50	122.50	-6.6	101,224	-0.01%
2021/04/07	13	123.54	16	122.94	123.50	-3	101,243	0.00%
2021/04/06	15.1	122.83	178.9	122.51	122.50	-163.8	101,439	-0.16%	大賣/鉅額交易
2021/04/01	83.7	122.11	55.3	122.21	121.50	28.4	101,864	0.03%
2021/03/31	178	124.83	56.2	124.75	124.00	121.8	102,143	0.12%	大買/鉅額交易
2021/03/30	4	129.00	57	129.53	129.50	-53	100,661	-0.05%
2021/03/29	41.8	128.25	7.7	128.27	128.50	34.1	100,823	0.03%
2021/03/26	28.1	126.70	68.1	127.29	126.50	-40	101,700	-0.04%
2021/03/25	48.3	127.39	31.3	127.62	126.50	17	101,299	0.02%
2021/03/24	91.2	128.96	48.1	129.03	128.00	43.1	100,686	0.04%
2021/03/23	44.8	131.82	62.9	132.15	130.50	-18.1	99,806	-0.02%
2021/03/22	193.2	127.58	113.6	127.41	130.00	79.6	98,701	0.08%	大買/大賣/
2021/03/19	182.7	124.99	186.2	125.23	123.50	-3.5	97,546	0.00%	大買/大賣/
2021/03/18	146.6	129.85	85.6	130.11	129.50	61	95,637	0.06%	大買/
2021/03/17	67.6	126.19	210.5	126.16	126.00	-142.9	94,357	-0.15%	大賣/鉅額交易
2021/03/16	146.2	122.23	166.9	122.70	123.00	-20.7	92,873	-0.02%	大買/大賣/
2021/03/15	33.1	120.17	91.6	120.52	121.00	-58.5	92,452	-0.06%
2021/03/12	55.8	119.18	76.8	119.32	120.00	-21	93,263	-0.02%
2021/03/11	54.3	117.35	159.5	117.12	117.00	-105.2	94,385	-0.11%	大賣/鉅額交易
2021/03/10	76.6	115.66	104.7	115.88	115.50	-28.1	93,926	-0.03%	大賣/
2021/03/09	26	113.27	51.5	113.61	115.00	-25.5	93,640	-0.03%
2021/03/08	61.5	114.74	67.2	114.47	113.50	-5.6	93,481	-0.01%
2021/03/05	62.3	114.78	68.7	115.24	115.00	-6.4	92,985	-0.01%
2021/03/04	111.7	113.41	53.5	113.41	114.50	58.2	92,545	0.06%	大買/
2021/03/03	52	113.20	63	113.98	115.50	-11	91,575	-0.01%
2021/03/02	88.1	113.94	35.1	113.64	112.00	53	90,689	0.06%
2021/02/26	134.5	112.69	37	113.16	112.00	97.5	90,179	0.11%	大買/
2021/02/25	28.3	115.42	117	115.22	116.50	-88.7	88,553	-0.10%	大賣/
2021/02/24	29.1	111.81	31	112.02	110.50	-1.9	87,097	0.00%
2021/02/23	26.6	109.97	34.2	111.00	111.50	-7.6	86,598	-0.01%
2021/02/22	41	111.90	20	112.75	111.00	21	86,137	0.02%
2021/02/19	128.7	110.34	139.2	110.30	110.00	-10.5	85,645	-0.01%	大買/大賣/
2021/02/18	110.6	114.02	72.8	113.91	113.00	37.7	84,850	0.04%	大買/
2021/02/17	187	114.09	31.8	114.54	114.00	155.2	84,908	0.18%	大買/鉅額交易
2021/02/05	68.3	114.40	30	114.12	113.50	38.3	83,928	0.05%
2021/02/04	130.7	114.87	55	114.41	114.00	75.7	83,134	0.09%	大買/
2021/02/03	24.3	116.32	40	116.41	116.50	-15.7	82,680	-0.02%
2021/02/02	33.5	115.61	79.4	116.16	116.50	-45.9	82,107	-0.06%
2021/02/01	81.1	111.23	108.2	110.79	113.00	-27.1	81,389	-0.03%	大賣/
2021/01/29	168	116.04	268.4	115.28	111.50	-100.4	79,640	-0.13%	大買/大賣/
2021/01/28	130.3	119.14	93.5	119.55	118.50	36.8	76,874	0.05%	大買/
2021/01/27	38.7	123.22	85.8	123.59	123.00	-47.2	75,136	-0.06%
2021/01/26	124.1	122.57	197.1	122.18	122.00	-73.1	73,916	-0.10%	大買/大賣/
2021/01/25	126.3	120.40	179.9	120.61	123.00	-53.6	72,070	-0.07%	大買/大賣/
2021/01/22	211.6	119.80	218.1	120.61	121.50	-6.5	70,174	-0.01%	大買/大賣/
2021/01/21	57.7	115.56	67.4	116.26	117.00	-9.7	67,021	-0.01%
2021/01/20	145.7	115.82	108.3	116.42	114.50	37.4	66,129	0.06%	大買/大賣/
2021/01/19	51.3	114.81	47.4	115.07	115.00	3.9	64,197	0.01%
2021/01/18	114.9	112.45	82	112.98	114.00	32.9	63,005	0.05%	大買/
2021/01/15	275	115.82	190	115.39	115.50	85	61,737	0.14%	大買/大賣/
2021/01/14	83	113.39	219.8	113.47	116.00	-136.9	59,302	-0.23%	大賣/鉅額交易
2021/01/13	21.9	105.88	50.5	106.06	106.50	-28.7	54,542	-0.05%
2021/01/12	101.2	104.09	76.7	103.91	104.00	24.6	53,983	0.05%	大買/
2021/01/11	115.2	107.35	29	107.72	107.50	86.2	53,647	0.16%	大買/
2021/01/08	57.5	107.52	129.8	107.94	108.00	-72.4	53,291	-0.14%	大賣/
2021/01/07	184.4	107.02	269.6	106.92	107.00	-85.1	51,832	-0.16%	大買/大賣/
2021/01/06	211.8	105.26	201.7	106.26	105.00	10.1	50,561	0.02%	大買/大賣/
2021/01/05	206.6	103.25	175.6	103.46	104.00	31	47,274	0.07%	大買/大賣/
2021/01/04	186.6	95.70	172.3	96.46	99.90	14.3	44,037	0.03%	大買/大賣/
2020/12/31	4	91.33	29	91.66	92.00	-25	40,427	-0.06%
2020/12/30	13.7	91.04	21	91.07	91.60	-7.3	40,179	-0.02%
2020/12/29	38.9	90.73	25	90.80	90.40	13.9	39,796	0.03%
2020/12/28	69.7	92.45	18.7	92.36	91.80	50.9	39,355	0.13%
2020/12/25	85.3	91.67	87.8	91.74	91.80	-2.6	38,556	-0.01%
2020/12/24	14.3	89.56	47.5	89.41	89.60	-33.2	37,188	-0.09%
2020/12/23	43.2	88.84	44.5	88.92	88.80	-1.3	37,032	0.00%
2020/12/22	96.8	89.03	88	89.14	87.70	8.8	36,732	0.02%
2020/12/21	6	87.90	12	88.12	88.00	-6	36,124	-0.02%
2020/12/18	5	87.74	32.9	87.67	87.70	-27.9	35,941	-0.08%
2020/12/17	5.5	87.89	31.1	87.83	87.80	-25.6	35,866	-0.07%
2020/12/16	4	87.70	23.1	87.78	88.20	-19.1	35,716	-0.05%
2020/12/15	21	86.70	134.5	87.45	87.10	-113.5	35,463	-0.32%	大賣/鉅額交易
2020/12/14	37	88.42	25.1	88.72	87.70	11.9	35,162	0.03%
2020/12/11	41	86.80	48.7	87.31	87.60	-7.7	34,666	-0.02%
2020/12/10	33.1	87.72	91.2	87.86	87.70	-58.1	33,930	-0.17%
2020/12/09	17	88.63	39.1	88.65	89.00	-22.1	33,480	-0.07%
2020/12/08	93.7	88.45	84	88.18	87.60	9.7	32,621	0.03%
2020/12/07	176.9	85.78	122.2	86.33	87.90	54.7	31,140	0.18%	大買/大賣/
2020/12/04	33	82.92	28.4	82.99	82.90	4.6	28,798	0.02%
2020/12/03	19.9	82.12	3	82.07	82.00	16.9	28,368	0.06%
2020/12/02	20.5	82.53	33	82.57	82.70	-12.5	28,204	-0.04%
2020/12/01	1	82.60	28.5	82.47	82.90	-27.5	28,227	-0.10%
2020/11/30	3.2	82.43	4.3	82.45	82.30	-1.1	28,504	0.00%
2020/11/27	1.2	82.52	15.1	82.82	82.60	-14	27,917	-0.05%
2020/11/26	30.1	82.84	13	82.92	83.00	17.1	27,869	0.06%
2020/11/25	7	81.91	7.1	82.06	82.00	-0.1	27,823	0.00%
2020/11/24	13.4	82.48	4	82.20	82.00	9.4	27,853	0.03%
2020/11/23	3.5	82.66	65	82.78	82.90	-61.5	27,877	-0.22%
2020/11/20	10.2	82.36	7.1	82.53	82.50	3.1	27,738	0.01%
2020/11/19	7.5	82.73	5.3	82.74	82.90	2.2	27,618	0.01%
2020/11/18	30.6	83.12	18.9	83.16	83.20	11.7	27,595	0.04%
2020/11/17	55.9	82.71	20	82.86	83.00	35.9	27,491	0.13%
2020/11/16	124	82.55	41.3	82.48	82.60	82.7	27,885	0.30%	大買/
2020/11/13	18.1	81.35	15	81.71	81.40	3.1	27,577	0.01%
2020/11/12	2	81.30	30.4	81.76	81.90	-28.4	27,494	-0.10%
2020/11/11	13	81.50	25	81.33	81.60	-12	27,213	-0.04%
2020/11/10	5	80.74	3	80.73	80.80	2	27,174	0.01%
2020/11/09	1.2	80.77	36.3	80.90	81.20	-35.1	28,235	-0.12%
2020/11/06	3.2	79.56	55	79.57	79.70	-51.8	28,321	-0.18%
2020/11/05	2.1	78.85	59.4	78.96	79.00	-57.4	28,488	-0.20%
2020/11/04	4.4	78.52	8	79.09	78.80	-3.6	29,073	-0.01%
2020/11/03	1.2	78.50	0	0.00	78.30	1.2	29,122	0.00%
2020/11/02	5.1	77.70	4	78.10	78.30	1.1	29,432	0.00%
2020/10/30	27	77.76	5	77.90	77.50	22	29,600	0.07%
2020/10/29	13.1	77.52	8.5	77.73	78.00	4.6	29,550	0.02%
2020/10/28	40.6	79.06	5	79.70	78.30	35.6	30,059	0.12%
2020/10/27	44	79.71	6.5	79.58	80.00	37.5	30,234	0.12%
2020/10/26	10.5	80.48	1.2	80.30	80.20	9.3	30,632	0.03%
2020/10/23	9	80.86	2.6	80.78	80.70	6.4	31,049	0.02%
2020/10/22	3	80.37	10.5	80.69	80.80	-7.5	32,073	-0.02%
2020/10/21	6.5	80.75	15	80.85	80.40	-8.5	32,779	-0.03%
2020/10/20	42.1	81.38	30.8	81.58	81.40	11.3	33,058	0.03%
2020/10/19	22	80.72	154	80.80	81.30	-132	33,610	-0.39%	大賣/鉅額交易
2020/10/16	13.1	79.01	64	78.94	78.60	-50.9	33,408	-0.15%
2020/10/15	13	77.83	61	78.09	78.10	-48	33,847	-0.14%
2020/10/14	10.3	78.19	3	78.40	78.00	7.3	34,602	0.02%
2020/10/13	8	78.46	26	78.40	78.90	-18	34,800	-0.05%
2020/10/12	11.1	78.46	22	78.54	78.70	-11	35,259	-0.03%
2020/10/08	6.1	77.80	19	77.84	78.00	-13	35,425	-0.04%
2020/10/07	3.2	77.44	5.9	77.60	77.40	-2.8	35,744	-0.01%
2020/10/06	10	77.80	12	78.00	77.80	-2	36,066	-0.01%
2020/10/05	2	77.85	15	78.21	77.70	-13	36,653	-0.04%
2020/09/30	8	77.60	5	77.74	77.40	3	37,159	0.01%
2020/09/29	26.2	77.61	44	77.84	77.00	-17.8	37,455	-0.05%
2020/09/28	8	76.16	22	76.32	76.90	-14	37,793	-0.04%
2020/09/25	38.2	74.62	11	74.44	74.30	27.2	38,001	0.07%
2020/09/24	108.2	75.33	29	75.30	75.00	79.2	38,076	0.21%	大買/
2020/09/23	9	76.80	5	76.70	76.70	4	37,687	0.01%
2020/09/22	14	76.88	2	77.10	76.80	12	38,132	0.03%
2020/09/21	20	77.68	0	0.00	77.40	20	38,706	0.05%
2020/09/18	9	77.68	10	77.94	77.60	-1	40,000	0.00%
2020/09/17	11.5	78.14	1	78.20	78.10	10.5	40,947	0.03%
2020/09/16	7.1	78.81	10	78.79	78.80	-2.9	41,362	-0.01%
2020/09/15	2.4	79.01	1	79.20	79.10	1.4	41,339	0.00%
2020/09/14	11.2	79.27	13	79.14	79.40	-1.8	41,646	0.00%
2020/09/11	2.6	78.31	8	78.19	78.50	-5.4	41,491	-0.01%
2020/09/10	8	78.36	32	78.44	78.50	-24	41,523	-0.06%
2020/09/09	8.6	77.12	8	77.41	77.90	0.6	41,410	0.00%
2020/09/08	96	77.64	0	0.00	77.50	96	41,473	0.23%
2020/09/07	17	77.06	9	77.20	77.30	8	41,611	0.02%
2020/09/04	25	76.90	1	77.00	76.90	24	41,954	0.06%
2020/09/03	99	78.14	12	78.13	77.70	87	41,789	0.21%
2020/09/02	21	77.19	3	77.43	77.80	18	41,734	0.04%
2020/09/01	14	76.79	8	76.70	77.00	6	42,211	0.01%
2020/08/31	17	77.67	9	76.99	76.90	8	42,474	0.02%
2020/08/28	14	77.29	4	77.58	77.50	10	42,692	0.02%
2020/08/27	8.4	77.73	2	77.75	77.50	6.4	42,988	0.01%
2020/08/26	29	78.18	9.5	78.28	78.20	19.5	43,281	0.04%
2020/08/25	3	78.20	2.7	78.29	78.30	0.3	43,441	0.00%
2020/08/24	1.1	77.90	5	77.80	77.60	-4	43,891	-0.01%
2020/08/21	12.2	77.94	5	77.90	78.20	7.2	43,964	0.02%
2020/08/20	39.2	77.59	18.4	77.20	77.10	20.8	43,929	0.05%
2020/08/19	14	80.08	10	80.42	79.30	4	43,368	0.01%
2020/08/18	9.2	79.80	7	79.83	79.80	2.2	43,283	0.01%
2020/08/17	18	80.30	2	80.15	80.20	16	43,604	0.04%
2020/08/14	2	80.05	4	80.20	80.40	-2	43,618	0.00%
2020/08/13	55.3	80.18	51.6	80.06	79.50	3.8	43,559	0.01%
2020/08/12	32	80.54	28	80.85	81.40	4	42,948	0.01%
2020/08/11	7.4	80.19	8	79.88	79.80	-0.6	43,139	0.00%
2020/08/10	53.1	79.56	28	80.15	80.50	25.1	43,407	0.06%
2020/08/07	20	78.55	9	78.94	78.30	11	43,275	0.03%
2020/08/06	13.2	78.98	9	79.01	79.00	4.2	43,625	0.01%
2020/08/05	7.1	78.21	3.8	78.13	77.90	3.3	43,829	0.01%
2020/08/04	5	77.84	8.8	77.81	78.10	-3.8	44,340	-0.01%
2020/08/03	36	77.70	3.3	77.39	77.10	32.7	44,597	0.07%
2020/07/31	25	78.82	19	79.15	78.40	6	44,108	0.01%
2020/07/30	31	77.89	0	0.00	78.00	31	43,832	0.07%
2020/07/29	89	78.55	2.5	78.74	78.00	86.5	43,666	0.20%
2020/07/28	38	79.57	20	80.24	78.40	18	43,848	0.04%
2020/07/27	32.2	78.43	242	78.47	78.00	-209.8	43,342	-0.48%	大賣/鉅額交易
2020/07/24	35	80.71	24	80.69	80.00	11	42,760	0.03%
2020/07/23	44.1	81.87	30.6	81.98	82.10	13.5	42,348	0.03%
2020/07/22	43.6	85.54	47.2	85.60	85.90	-3.6	41,517	-0.01%
2020/07/21	62.7	85.68	127	85.44	85.30	-64.3	40,594	-0.16%	大賣/
2020/07/20	58.3	86.17	27	86.44	86.80	31.3	39,798	0.08%
2020/07/17	22	88.08	11	88.44	88.00	11	39,066	0.03%
2020/07/16	24.2	87.57	18	87.59	87.60	6.2	39,095	0.02%
2020/07/15	28	86.84	54	86.73	86.60	-26	38,790	-0.07%
2020/07/14	9.1	86.52	16	86.66	86.30	-6.9	39,163	-0.02%
2020/07/13	5	86.40	20	86.10	86.70	-15	39,298	-0.04%
2020/07/10	53.3	85.25	27	85.33	84.80	26.3	39,392	0.07%
2020/07/09	22.5	86.29	1	87.30	86.20	21.5	39,134	0.05%
2020/07/08	9.9	86.97	11	87.05	87.00	-1.2	38,728	0.00%
2020/07/07	3	86.10	25.2	86.39	87.00	-22.2	38,430	-0.06%
2020/07/06	18	86.37	25	86.41	86.40	-7	38,484	-0.02%
2020/07/03	30.4	85.33	8.1	85.34	85.30	22.2	39,251	0.06%
2020/07/02	19.1	85.52	13.8	85.78	86.00	5.3	39,318	0.01%
2020/07/01	40.1	86.20	19.1	86.42	85.90	21	39,567	0.05%
2020/06/30	28.6	86.24	37	86.07	86.30	-8.4	39,234	-0.02%
2020/06/29	23	84.23	150	84.69	85.20	-127	38,911	-0.33%	大賣/鉅額交易
2020/06/24	50.3	83.17	100	82.88	83.50	-49.7	37,861	-0.13%
2020/06/23	55	80.00	27	79.98	80.20	28	37,387	0.07%
2020/06/22	2.1	78.52	3.4	78.84	78.90	-1.3	37,269	0.00%
2020/06/19	24	78.31	14	78.54	78.80	10	37,883	0.03%
2020/06/18	3	77.97	16	78.51	78.50	-13	37,988	-0.03%
2020/06/17	6.1	78.07	16	78.48	78.20	-9.9	38,713	-0.03%
2020/06/16	6	78.08	18	78.23	78.40	-12	40,122	-0.03%
2020/06/15	18	77.53	1	77.60	77.00	17	41,533	0.04%
2020/06/12	6	77.50	50	77.38	78.00	-44	42,349	-0.10%
2020/06/11	47.1	79.39	46	79.77	78.60	1.1	42,992	0.00%
2020/06/10	3	79.57	9	79.68	79.90	-6	43,388	-0.01%
2020/06/09	14	79.64	15.1	79.72	79.50	-1.1	44,767	0.00%
2020/06/08	31	79.44	79.4	79.37	79.70	-48.4	45,559	-0.11%
2020/06/05	21.1	78.05	53.1	77.88	78.50	-32	45,175	-0.07%
2020/06/04	21.2	78.23	17	78.39	78.40	4.2	45,232	0.01%
2020/06/03	38	77.96	36	78.12	78.10	2	45,254	0.00%
2020/06/02	33.1	77.20	36	77.09	77.10	-2.9	45,186	-0.01%
2020/06/01	30	76.22	9	76.40	76.20	21	45,106	0.05%
2020/05/29	9	75.44	3	75.40	75.80	6	45,158	0.01%
2020/05/28	23	75.52	3	75.77	75.30	20	44,994	0.04%
2020/05/27	2	75.10	16	75.23	75.30	-14	45,453	-0.03%
2020/05/26	4	74.98	16.2	74.96	74.80	-12.2	45,969	-0.03%
2020/05/25	28	73.33	2.5	73.32	73.60	25.5	46,216	0.06%
2020/05/22	47.2	73.80	14	73.73	73.60	33.2	46,552	0.07%
2020/05/21	17	74.69	14	74.77	74.70	3	46,325	0.01%
2020/05/20	40	74.68	13	74.92	74.50	27	46,417	0.06%
2020/05/19	19.8	75.24	7	75.10	74.80	12.8	46,489	0.03%
2020/05/18	32.6	75.46	12	75.64	75.00	20.6	46,100	0.04%
2020/05/15	38	77.61	6	77.50	77.10	32	45,526	0.07%
2020/05/14	58.2	78.42	12	78.38	78.20	46.2	45,023	0.10%
2020/05/13	43.2	78.33	43	78.56	78.80	0.2	44,680	0.00%
2020/05/12	61.4	77.63	11	77.88	77.30	50.4	44,565	0.11%
2020/05/11	41.1	77.86	61.4	77.90	78.90	-20.3	44,747	-0.05%
2020/05/08	12.1	76.53	78.3	76.41	76.20	-66.2	44,242	-0.15%
2020/05/07	22	75.31	10.2	75.07	75.20	11.8	44,308	0.03%
2020/05/06	83	74.49	1	74.90	74.30	82	44,218	0.19%
2020/05/05	59.2	74.25	3	74.37	74.10	56.2	44,492	0.13%
2020/05/04	49	74.46	0.2	74.80	74.50	48.8	44,768	0.11%
2020/04/30	26	76.57	58	76.32	77.00	-32	44,694	-0.07%
2020/04/29	31.4	75.89	35.3	75.86	75.60	-3.9	44,975	-0.01%
2020/04/28	24.1	74.93	2	74.95	75.20	22.1	45,609	0.05%
2020/04/27	8	74.88	15	74.95	74.90	-7	47,798	-0.01%
2020/04/24	4	73.95	2	73.90	73.80	2	47,910	0.00%
2020/04/23	16	74.29	16.2	74.26	74.00	-0.2	48,896	0.00%
2020/04/22	29	72.98	118.1	72.68	73.90	-89.1	48,768	-0.18%	大賣/
2020/04/21	61.2	74.32	10.8	74.09	73.50	50.4	48,703	0.10%
2020/04/20	33	76.05	6	75.93	76.20	27	48,171	0.06%
2020/04/17	71	75.72	79	75.88	75.80	-8	48,024	-0.02%
2020/04/16	24.3	74.36	9.1	74.57	74.00	15.2	47,392	0.03%
2020/04/15	32	74.33	56.7	74.47	74.10	-24.7	47,157	-0.05%
2020/04/14	13	73.77	23	74.11	74.40	-10	47,387	-0.02%
2020/04/13	60	73.43	17	73.34	73.10	43	47,485	0.09%
2020/04/10	14.8	73.67	20	73.67	73.90	-5.2	47,506	-0.01%
2020/04/09	49	74.39	8	75.00	74.00	41	47,817	0.09%
2020/04/08	116.4	74.24	150	74.18	75.00	-33.6	47,242	-0.07%	大買/大賣/
2020/04/07	52	71.07	24	71.32	71.20	28	45,981	0.06%
2020/04/06	20	69.78	26	69.82	70.20	-6	45,466	-0.01%
2020/04/01	1	70.10	32.3	70.03	70.00	-31.3	44,975	-0.07%
2020/03/31	21	70.06	12	70.36	69.90	9	44,733	0.02%
2020/03/30	30	69.83	3	69.80	70.00	27	44,283	0.06%
2020/03/27	52	70.92	20.2	70.80	70.10	31.8	43,919	0.07%
2020/03/26	31	70.95	105	71.11	71.00	-74	43,204	-0.17%	大賣/
2020/03/25	62	71.46	33	72.00	71.40	29	43,208	0.07%
2020/03/24	32	69.98	23.4	70.20	69.40	8.6	42,793	0.02%
2020/03/23	42.1	67.61	18	67.94	67.50	24.1	43,074	0.06%
2020/03/20	184.1	68.78	186.4	70.03	70.80	-2.3	42,561	-0.01%	大買/大賣/
2020/03/19	222.2	68.42	17.7	68.40	66.30	204.5	41,412	0.49%	大買/鉅額交易
2020/03/18	47.5	70.47	3	70.13	70.00	44.5	40,185	0.11%
2020/03/17	42	70.90	32	71.36	70.60	10	39,472	0.03%
2020/03/16	65.2	72.43	17	72.38	71.10	48.2	38,858	0.12%
2020/03/13	37.3	70.90	28	71.70	74.60	9.3	38,007	0.02%
2020/03/12	161.4	75.16	203	75.11	74.70	-41.6	36,846	-0.11%	大買/大賣/
2020/03/11	14.2	79.01	3	79.27	78.60	11.2	35,761	0.03%
2020/03/10	15.2	79.20	8	79.00	79.40	7.2	35,582	0.02%
2020/03/09	86	79.55	147	79.66	79.10	-61	35,358	-0.17%	大賣/
2020/03/06	23	80.97	27	81.11	80.80	-4	35,166	-0.01%
2020/03/05	20	83.24	12.6	83.15	82.70	7.4	35,040	0.02%
2020/03/04	77	81.60	1.8	81.59	81.70	75.2	35,049	0.21%
2020/03/03	83.1	81.12	11.1	81.33	81.00	72	34,888	0.21%
2020/03/02	40.2	79.43	4	79.13	79.20	36.2	34,638	0.10%
2020/02/27	27.1	80.57	10.5	80.62	80.30	16.6	34,937	0.05%
2020/02/26	20	81.21	8	81.81	81.10	12	34,982	0.03%
2020/02/25	18	80.59	18	81.85	82.30	0	34,763	0.00%
2020/02/24	48.1	80.60	23	80.62	80.70	25.1	34,847	0.07%
2020/02/21	24	82.03	6	81.93	81.70	18	35,036	0.05%
2020/02/20	27.2	83.12	141	82.71	82.80	-113.8	36,338	-0.31%	大賣/鉅額交易
2020/02/19	7.2	83.30	12	84.30	83.80	-4.8	36,346	-0.01%
2020/02/18	14.3	83.89	1	84.30	83.40	13.3	36,642	0.04%
2020/02/17	5.1	83.92	6	84.00	83.90	-0.9	37,750	0.00%
2020/02/14	10	84.80	24	84.83	84.90	-14	38,341	-0.04%
2020/02/13	148.1	85.71	14.1	85.40	84.70	134.1	39,439	0.34%	大買/鉅額交易
2020/02/12	22.2	83.95	82.6	84.27	85.50	-60.4	40,708	-0.15%
2020/02/11	39.1	82.58	4.6	82.92	82.90	34.5	41,559	0.08%
2020/02/10	31.3	80.06	11	81.87	82.00	20.3	42,608	0.05%
2020/02/07	17	83.16	5	82.86	82.90	12	43,602	0.03%
2020/02/06	22.1	82.70	80.1	82.75	83.60	-58	45,059	-0.13%
2020/02/05	61	82.26	7	82.11	82.20	54	46,922	0.12%
2020/02/04	8	82.88	18.6	83.41	82.20	-10.6	48,200	-0.02%
2020/02/03	31.8	79.46	40.2	79.14	82.20	-8.4	48,094	-0.02%
2020/01/31	31.7	83.47	21	83.58	83.20	10.7	47,505	0.02%
2020/01/30	178.5	84.20	311.8	83.56	83.10	-133.3	47,070	-0.28%	大買/大賣/鉅額交易
2020/01/20	45	92.40	12	92.56	92.30	33	44,925	0.07%
2020/01/17	12.1	91.96	82.2	92.06	92.30	-70.1	44,926	-0.16%
2020/01/16	30	89.80	52	90.09	90.00	-22	44,307	-0.05%
2020/01/15	0	0.00	15.2	89.96	89.90	-15.2	45,467	-0.03%
2020/01/14	0.1	89.80	13	89.94	90.00	-12.9	46,469	-0.03%
2020/01/13	13.3	89.27	16.5	89.44	89.60	-3.2	46,698	-0.01%
2020/01/10	12	87.79	73.4	88.56	89.00	-61.4	47,630	-0.13%
2020/01/09	35	87.34	45	87.50	87.10	-10	48,452	-0.02%
2020/01/08	44.1	87.23	31.3	86.79	86.50	12.8	48,573	0.03%
2020/01/07	20.7	89.02	6	89.83	89.10	14.7	48,302	0.03%
2020/01/06	21.1	90.62	10	90.63	90.50	11.1	48,395	0.02%
2020/01/03	9	91.39	108.8	91.66	91.60	-99.8	48,271	-0.21%	大賣/
2020/01/02	24	90.60	6.2	91.09	90.80	17.8	48,116	0.04%
2019/12/31	1.3	90.85	20	90.95	90.80	-18.7	48,193	-0.04%
2019/12/30	13.1	91.55	0.8	90.90	90.90	12.3	48,265	0.03%
2019/12/27	21	91.51	11.1	91.64	91.50	9.9	48,462	0.02%
2019/12/26	3	90.87	11	90.91	90.80	-8	48,560	-0.02%
2019/12/25	2.2	91.03	21.6	90.99	91.00	-19.4	49,146	-0.04%
2019/12/24	8.5	91.01	2	90.90	90.90	6.5	49,384	0.01%
2019/12/23	8	90.98	2.8	91.21	91.50	5.2	49,552	0.01%
2019/12/20	4.1	91.90	1	92.30	91.10	3.1	49,578	0.01%
2019/12/19	5	91.78	14	91.90	92.20	-9	49,260	-0.02%
2019/12/18	25	92.50	24	92.35	92.40	1	48,958	0.00%
2019/12/17	13	91.38	6	91.37	91.60	7	48,539	0.01%
2019/12/16	32.5	91.44	11.7	91.64	91.60	20.8	48,561	0.04%
2019/12/13	3.2	91.29	9	91.52	91.00	-5.8	48,552	-0.01%
2019/12/12	6	91.50	5	91.74	91.00	1	48,727	0.00%
2019/12/11	4	91.20	10	91.01	91.30	-6	48,865	-0.01%
2019/12/10	2	90.20	1.8	90.06	90.30	0.2	49,354	0.00%
2019/12/09	7	90.80	9	91.18	91.00	-2	49,715	0.00%
2019/12/06	10.1	90.17	18	90.54	90.50	-7.9	49,472	-0.02%
2019/12/05	12.1	89.77	30	89.91	89.90	-17.9	49,467	-0.04%
2019/12/04	18	89.08	7.2	89.23	89.50	10.8	49,622	0.02%
2019/12/03	3.1	89.32	22	89.85	90.00	-18.9	49,672	-0.04%
2019/12/02	149	88.51	24.1	87.07	88.60	124.9	49,485	0.25%	大買/鉅額交易
2019/11/29	38.2	88.62	149	88.84	88.50	-110.8	49,213	-0.23%	大賣/鉅額交易
2019/11/28	7	89.91	4	90.08	89.80	3	48,897	0.01%
2019/11/27	21.1	89.85	7.7	90.31	90.60	13.4	49,237	0.03%
2019/11/26	19	90.10	24.9	90.04	89.90	-5.9	49,243	-0.01%
2019/11/25	13.5	89.97	28	90.34	89.60	-14.5	48,294	-0.03%
2019/11/22	13	92.06	2	91.70	91.40	11	47,978	0.02%
2019/11/21	5.1	91.34	6.3	91.59	92.50	-1.2	47,972	0.00%
2019/11/20	26	92.13	5	91.76	91.90	21	47,375	0.04%
2019/11/19	24.3	92.05	105.4	92.07	92.80	-81.1	47,024	-0.17%	大賣/
2019/11/18	3.4	90.18	36.8	90.39	90.50	-33.4	45,679	-0.07%
2019/11/15	1	90.50	19	90.11	90.10	-18	45,397	-0.04%
2019/11/14	12.3	90.52	39	90.36	89.30	-26.7	45,007	-0.06%
2019/11/13	35	89.73	27	89.71	89.70	8	44,081	0.02%
2019/11/12	35	90.12	90.5	90.07	91.00	-55.5	43,699	-0.13%
2019/11/11	65	88.24	68.5	88.49	87.90	-3.5	42,815	-0.01%
2019/11/08	38	91.99	139	91.28	90.90	-101	41,247	-0.24%	大賣/鉅額交易
2019/11/07	59.1	90.34	92.2	90.58	90.80	-33.1	39,749	-0.08%
2019/11/06	106	90.04	134.1	90.10	90.40	-28.1	38,542	-0.07%	大買/大賣/
2019/11/05	37.3	89.60	111.5	89.60	90.00	-74.3	37,282	-0.20%	大賣/
2019/11/04	35.8	88.15	161.1	88.09	89.00	-125.3	36,054	-0.35%	大賣/鉅額交易
2019/11/01	57	83.15	160	83.27	84.80	-103	34,294	-0.30%	大賣/鉅額交易
2019/10/31	23	80.88	181	81.23	80.60	-158	33,093	-0.48%	大賣/鉅額交易
2019/10/30	14.5	80.28	14.1	80.28	80.20	0.4	32,959	0.00%
2019/10/29	4.4	80.73	20	80.89	80.80	-15.6	32,835	-0.05%
2019/10/28	11.2	80.34	45.9	80.35	80.10	-34.7	32,576	-0.11%
2019/10/25	7.2	79.98	28.5	79.91	80.20	-21.3	32,470	-0.07%
2019/10/24	29.6	80.45	83	80.47	80.50	-53.4	32,252	-0.17%
2019/10/23	114	80.55	91.4	80.01	80.50	22.6	32,630	0.07%	大買/
2019/10/22	35.5	79.04	87.6	79.26	79.50	-52.2	32,364	-0.16%
2019/10/21	5	77.38	18.4	77.20	77.60	-13.4	31,601	-0.04%
2019/10/18	7.2	77.69	15	77.67	76.90	-7.8	31,704	-0.02%
2019/10/17	62	76.34	36	76.31	77.20	26	30,791	0.08%
2019/10/16	0	0.00	13	75.00	75.00	-13	29,769	-0.04%
2019/10/15	13	74.97	13	74.88	74.70	0	29,704	0.00%
2019/10/14	4	74.25	57	74.25	74.50	-53	30,027	-0.18%
2019/10/09	22.1	73.30	5	73.44	72.90	17.1	29,767	0.06%
2019/10/08	20.1	73.80	22.9	73.93	74.00	-2.9	29,894	-0.01%
2019/10/07	20	73.48	41	73.68	73.40	-21	29,759	-0.07%
2019/10/04	14	72.21	3.1	72.48	72.70	10.9	29,672	0.04%
2019/10/03	26.1	71.81	13.6	72.00	72.00	12.5	29,708	0.04%
2019/10/02	26.3	72.30	4	72.33	72.30	22.3	29,572	0.08%
2019/10/01	39.5	72.47	14	72.55	72.60	25.5	29,331	0.09%
2019/09/27	9	73.47	0	0.00	73.20	9	28,815	0.03%
2019/09/26	4	74.35	1	74.40	74.00	3	28,901	0.01%
2019/09/25	14	74.39	5.1	74.54	74.80	8.9	28,895	0.03%
2019/09/24	2.2	74.85	16	75.10	74.90	-13.8	29,218	-0.05%
2019/09/23	0	0.00	4	74.55	74.70	-4	29,240	-0.01%
2019/09/20	8.1	74.09	9	74.26	74.50	-0.9	29,577	0.00%
2019/09/19	20	73.97	11	73.78	73.50	9	29,314	0.03%
2019/09/18	44	74.36	35	74.36	74.40	9	29,144	0.03%
2019/09/17	39.6	74.72	44	74.73	74.60	-4.4	29,059	-0.02%
2019/09/16	3.1	75.61	16	75.89	76.00	-12.9	29,303	-0.04%
2019/09/12	61	75.76	43.2	75.48	76.00	17.8	29,068	0.06%
2019/09/11	19	74.54	3	74.70	74.50	16	28,869	0.06%
2019/09/10	9.1	74.17	25	73.90	74.10	-15.9	28,884	-0.06%
2019/09/09	6	74.92	5	75.24	74.70	1	29,030	0.00%
2019/09/06	25.2	75.50	10	75.59	75.00	15.2	29,372	0.05%
2019/09/05	10	74.66	16	74.79	74.90	-6	29,587	-0.02%
2019/09/04	0.6	74.30	9	74.19	74.30	-8.4	29,815	-0.03%
2019/09/03	27.1	74.01	3	74.10	73.60	24.1	29,905	0.08%
2019/09/02	2.1	74.05	16	74.19	74.00	-13.9	30,251	-0.05%
2019/08/30	3.4	73.61	37	73.38	74.20	-33.6	30,587	-0.11%
2019/08/29	20.1	71.91	5	72.00	71.90	15.1	30,724	0.05%
2019/08/28	8.2	72.11	1	72.20	72.40	7.2	31,041	0.02%
2019/08/27	8	72.14	1	72.20	72.20	7	31,307	0.02%
2019/08/26	37.1	71.86	0	0.00	72.00	37.1	31,562	0.12%
2019/08/23	11	73.35	12.6	73.36	73.30	-1.6	31,812	-0.01%
2019/08/22	22	73.92	11	73.91	73.90	11	32,267	0.03%
2019/08/21	14	72.92	23	73.53	73.50	-9	34,158	-0.03%
2019/08/20	12	72.49	1	72.50	72.40	11	34,127	0.03%
2019/08/19	13.1	72.86	0	0.00	72.40	13.1	34,491	0.04%
2019/08/16	4	71.53	3	72.23	72.00	1	35,197	0.00%
2019/08/15	30	71.55	15.2	71.47	71.60	14.8	35,147	0.04%
2019/08/14	28	73.45	10	73.59	72.60	18	35,268	0.05%
2019/08/13	29.8	73.09	1	73.10	72.90	28.8	35,218	0.08%
2019/08/12	6	73.60	16	73.45	73.70	-10	35,749	-0.03%
2019/08/08	29	73.32	0.5	73.40	73.10	28.5	36,472	0.08%
2019/08/07	26	73.25	0	0.00	72.90	26	37,306	0.07%
2019/08/06	47.7	72.09	27	72.94	73.30	20.7	37,843	0.05%
2019/08/05	55	73.12	15	73.11	72.80	40	37,786	0.11%
2019/08/02	41	76.05	14.8	75.70	75.50	26.2	37,404	0.07%
2019/08/01	14.3	77.90	81	78.10	77.90	-66.7	37,162	-0.18%
2019/07/31	6.2	78.02	10.2	78.31	78.60	-4	37,041	-0.01%
2019/07/30	5.2	77.82	3	77.87	77.80	2.2	37,167	0.01%
2019/07/29	13.2	78.35	5	78.40	78.40	8.2	37,511	0.02%
2019/07/26	39	78.50	6	78.43	78.40	33	37,626	0.09%
2019/07/25	46.1	78.48	41.2	78.56	78.60	4.9	37,671	0.01%
2019/07/24	60.4	81.23	66	81.27	81.30	-5.6	37,192	-0.02%
2019/07/23	69	80.97	25	80.88	80.90	44	36,534	0.12%
2019/07/22	38.3	80.24	36.6	80.45	80.60	1.7	36,414	0.00%
2019/07/19	12.5	79.33	3	80.07	79.30	9.5	36,308	0.03%
2019/07/18	23.1	79.12	11.1	79.01	79.00	12	36,773	0.03%
2019/07/17	59	80.09	19	79.56	79.30	40	37,533	0.11%
2019/07/16	27	80.38	107	79.96	80.00	-80	37,702	-0.21%	大賣/
2019/07/15	26.9	77.88	27	77.73	78.10	-0.1	38,121	0.00%
2019/07/12	33.2	77.71	2	77.65	77.60	31.2	40,175	0.08%
2019/07/11	16	78.24	2	78.55	78.20	14	41,245	0.03%
2019/07/10	25	78.15	5	77.92	77.90	20	42,238	0.05%
2019/07/09	15	78.07	10	77.91	77.90	5	43,101	0.01%
2019/07/08	7	78.67	3.8	78.83	79.00	3.2	43,727	0.01%
2019/07/05	1.1	78.11	0.8	78.20	78.20	0.3	44,148	0.00%
2019/07/04	5	78.04	20	77.70	77.70	-15	44,538	-0.03%
2019/07/03	64.1	77.65	8	77.73	77.50	56.1	44,768	0.13%
2019/07/02	36.2	79.12	14	79.29	79.10	22.2	45,091	0.05%
2019/07/01	55	79.00	74	79.08	79.40	-19	45,435	-0.04%
2019/06/28	38.2	77.52	59	77.80	77.40	-20.8	46,469	-0.04%
2019/06/27	0	0.00	23	77.57	77.40	-23	48,925	-0.05%
2019/06/26	24	76.34	22	76.30	76.30	2	49,037	0.00%
2019/06/25	46	76.47	15	76.45	76.40	31	48,862	0.06%
2019/06/24	34.2	76.28	47	76.72	77.10	-12.9	48,644	-0.03%
2019/06/21	93	77.75	82.8	78.24	76.80	10.2	48,291	0.02%
2019/06/20	60.1	77.27	44	77.66	77.70	16.1	47,665	0.03%
2019/06/19	28	76.66	70	76.76	77.20	-42	47,481	-0.09%
2019/06/18	30	75.80	28	76.42	75.90	2	46,966	0.00%
2019/06/17	17.2	76.21	48	75.81	76.40	-30.8	46,586	-0.07%
2019/06/14	36	75.04	29	75.08	75.10	7	46,296	0.02%
2019/06/13	9	74.01	13	73.75	74.20	-4	45,938	-0.01%
2019/06/12	26	72.47	69.2	73.15	73.70	-43.2	45,892	-0.09%
2019/06/11	17.2	72.31	16	72.53	72.40	1.2	45,480	0.00%
2019/06/10	26.4	71.59	29.5	72.00	72.10	-3.1	45,277	-0.01%
2019/06/06	40.7	71.39	62	71.27	71.10	-21.3	44,971	-0.05%
2019/06/05	64.1	71.34	3	72.13	71.00	61.1	44,606	0.14%
2019/06/04	103.1	72.49	11	72.25	71.80	92.1	44,249	0.21%	大買/
2019/06/03	68	72.92	61	72.57	73.40	7	43,903	0.02%
2019/05/31	36	74.07	94	74.30	73.90	-58	43,607	-0.13%
2019/05/30	100.3	72.93	27.5	72.35	73.40	72.8	42,989	0.17%
2019/05/29	143.4	70.74	27	71.29	72.20	116.4	42,844	0.27%	大買/鉅額交易
2019/05/28	42.1	71.33	24	71.65	71.20	18.1	42,521	0.04%
2019/05/27	14.4	71.42	2	71.45	71.40	12.4	40,574	0.03%
2019/05/24	45	71.56	2	71.60	71.40	43	40,541	0.11%
2019/05/23	44	71.79	55	72.19	71.50	-11	40,262	-0.03%
2019/05/22	21.6	74.41	17.6	74.44	74.00	4	39,723	0.01%
2019/05/21	14	74.82	3	75.07	75.00	11	39,988	0.03%
2019/05/20	43.2	75.25	30	75.38	75.00	13.2	39,825	0.03%
2019/05/17	48.5	75.78	13	75.35	74.70	35.5	39,707	0.09%
2019/05/16	35	77.16	11	77.02	75.90	24	39,278	0.06%
2019/05/15	31.1	77.87	61.3	77.89	77.80	-30.2	38,512	-0.08%
2019/05/14	67.4	79.68	22.8	79.38	79.70	44.6	37,886	0.12%
2019/05/13	28	82.07	24	81.99	81.20	4	37,563	0.01%
2019/05/10	10.1	84.39	3	85.27	83.70	7.1	37,575	0.02%
2019/05/09	13	84.99	3	84.90	84.30	10	37,560	0.03%
2019/05/08	19.3	85.93	4.8	85.80	85.90	14.5	37,350	0.04%
2019/05/07	13	86.72	20	86.90	86.60	-7	37,276	-0.02%
2019/05/06	45.1	85.46	4	85.18	84.90	41.1	37,269	0.11%
2019/05/03	22.5	87.78	12	88.20	88.20	10.5	36,812	0.03%
2019/05/02	7.6	86.51	2.2	86.90	86.90	5.4	36,616	0.01%
2019/04/30	9.3	86.68	1.4	86.90	86.90	7.9	36,365	0.02%
2019/04/29	11.2	88.01	8.4	88.12	87.80	2.8	36,026	0.01%
2019/04/26	23.2	87.06	17.6	87.22	87.40	5.6	35,703	0.02%
2019/04/25	16.5	86.42	18.6	86.61	86.80	-2.2	35,423	-0.01%
2019/04/24	29.2	87.65	7.8	87.80	86.90	21.4	35,170	0.06%
2019/04/23	34.2	87.48	32	87.96	88.30	2.2	34,864	0.01%
2019/04/22	41.2	88.46	62	88.21	87.80	-20.8	34,003	-0.06%
2019/04/19	73	89.76	141.2	89.74	88.90	-68.2	33,706	-0.20%	大賣/
2019/04/18	112.3	94.49	106.4	94.16	91.60	5.9	32,619	0.02%	大買/大賣/
2019/04/17	45.6	91.01	202	91.95	91.80	-156.5	30,553	-0.51%	大賣/鉅額交易
2019/04/16	29.1	90.10	116.1	90.16	89.90	-87	29,346	-0.30%	大賣/
2019/04/15	34.4	88.60	24.2	88.71	89.30	10.2	28,411	0.04%
2019/04/12	17	86.32	30	86.27	86.50	-13	27,828	-0.05%
2019/04/11	5.3	84.15	7.5	83.93	83.80	-2.2	27,456	-0.01%
2019/04/10	2.2	82.84	7	82.96	83.00	-4.9	26,990	-0.02%
2019/04/09	2	82.25	15	82.42	82.50	-13	26,686	-0.05%
2019/04/08	9	82.86	46	82.62	82.40	-37	26,501	-0.14%
2019/04/03	12.2	81.49	14	81.64	81.90	-1.8	25,825	-0.01%
2019/04/02	74.3	82.59	59	82.22	82.00	15.3	25,304	0.06%
2019/04/01	23	80.13	140.2	80.06	80.80	-117.2	23,838	-0.49%	大賣/鉅額交易
2019/03/29	2	72.35	49	73.28	73.50	-47	21,133	-0.22%
2019/03/28	1	71.60	0	0.00	71.80	1	21,058	0.00%
2019/03/27	0.2	71.90	2.8	71.94	71.90	-2.6	21,359	-0.01%
2019/03/26	2.2	71.75	1	71.60	71.80	1.2	21,516	0.01%
2019/03/25	16.3	71.59	0	0.00	71.20	16.3	21,784	0.07%
2019/03/22	2.2	72.99	12.8	72.95	73.00	-10.6	21,732	-0.05%
2019/03/21	0	0.00	2	73.00	73.00	-2	21,996	-0.01%
2019/03/20	2	72.15	5	72.18	72.40	-3	22,458	-0.01%
2019/03/19	60	72.50	2	72.45	72.30	58	23,024	0.25%
2019/03/18	0.7	71.80	5.1	71.76	72.00	-4.4	23,226	-0.02%
2019/03/15	2.1	70.66	5.8	70.88	70.60	-3.7	23,470	-0.02%
2019/03/14	3.4	70.81	0	71.10	71.10	3.4	23,311	0.01%
2019/03/13	4.2	70.68	6.4	70.80	70.70	-2.2	24,214	-0.01%
2019/03/12	1	71.20	2	71.20	71.20	-1	24,353	0.00%
2019/03/11	7	70.50	4	70.55	70.40	3	24,453	0.01%
2019/03/08	37	70.89	1	70.70	70.70	36	24,916	0.14%
2019/03/07	3.2	71.89	10	72.10	71.60	-6.8	25,765	-0.03%
2019/03/06	0	0.00	20	72.48	72.50	-20	26,193	-0.08%
2019/03/05	3.4	71.91	0	0.00	71.90	3.4	26,787	0.01%
2019/03/04	11	71.94	9	71.89	72.20	2	26,928	0.01%
2019/02/27	3.6	72.73	10	72.70	72.70	-6.4	26,754	-0.02%
2019/02/26	6	73.27	0.2	72.90	72.80	5.9	26,722	0.02%
2019/02/25	4.1	73.20	2.1	73.40	73.40	2	26,937	0.01%
2019/02/22	17.4	73.23	3	73.33	73.50	14.4	27,267	0.05%
2019/02/21	2	73.60	30.8	73.59	73.80	-28.8	27,552	-0.10%
2019/02/20	13.2	73.42	31	73.37	73.20	-17.8	27,545	-0.06%
2019/02/19	3.2	71.81	7.4	71.95	72.00	-4.2	27,169	-0.02%
2019/02/18	5.1	71.41	3.6	71.25	71.00	1.5	27,351	0.01%
2019/02/15	9.6	70.59	3	70.63	70.30	6.6	27,533	0.02%
2019/02/14	12	71.81	8	71.49	71.40	4	27,638	0.01%
2019/02/13	12.4	72.38	19	72.14	72.00	-6.7	27,733	-0.02%
2019/02/12	22	70.68	43	71.43	72.00	-21	27,694	-0.08%
2019/02/11	7.4	70.05	2	70.90	69.90	5.4	27,543	0.02%
2019/01/30	0.2	70.00	6	70.03	70.00	-5.8	27,311	-0.02%
2019/01/29	9	69.97	8.2	70.10	69.90	0.8	27,329	0.00%
2019/01/28	2.3	70.74	15	70.82	70.80	-12.7	27,288	-0.05%
2019/01/25	4.4	70.64	3	70.70	70.70	1.4	27,511	0.01%
2019/01/24	1	69.90	2.3	70.00	70.00	-1.3	27,455	0.00%
2019/01/23	2	69.70	0.8	69.90	69.70	1.2	27,740	0.00%
2019/01/22	1	70.70	0.6	70.50	70.70	0.4	27,933	0.00%
2019/01/21	1.2	71.00	3	71.30	71.20	-1.8	28,393	-0.01%
2019/01/18	1.2	70.44	70.2	70.61	70.80	-69	29,728	-0.23%
2019/01/17	6	70.15	6.3	70.40	70.40	-0.3	30,927	0.00%
2019/01/16	79	70.11	4	70.25	70.20	75	31,610	0.24%
2019/01/15	6	70.00	10	70.20	70.30	-4	31,959	-0.01%
2019/01/14	2	68.75	0	0.00	68.70	2	32,168	0.01%
2019/01/11	0.2	69.50	1	69.60	69.40	-0.8	33,547	0.00%
2019/01/10	3	68.93	2	69.20	69.30	1	33,515	0.00%
2019/01/09	0.3	69.80	8	69.60	69.90	-7.7	33,515	-0.02%
2019/01/08	11	68.43	2.6	69.05	68.60	8.4	33,510	0.03%
2019/01/07	1.1	68.66	23	68.97	69.30	-21.9	33,710	-0.06%
2019/01/04	32.3	67.58	0	0.00	67.60	32.3	33,606	0.10%
2019/01/03	25.1	68.94	2	68.70	68.90	23.1	33,646	0.07%
2019/01/02	12.2	70.13	3	71.20	70.10	9.2	33,501	0.03%
2018/12/28	15.2	70.80	1	71.00	70.80	14.2	33,856	0.04%
2018/12/27	2	71.30	22.5	71.37	70.80	-20.5	34,100	-0.06%
2018/12/26	15.5	70.72	2	70.80	70.20	13.5	34,354	0.04%
2018/12/25	4.3	70.12	6	70.42	70.70	-1.7	34,538	0.00%
2018/12/24	1.4	71.03	6	71.22	71.40	-4.6	35,126	-0.01%
2018/12/22	2.2	70.95	3	71.07	70.90	-0.8	35,373	0.00%
2018/12/21	1.1	70.58	1	71.00	71.40	0.1	35,779	0.00%
2018/12/20	0.6	71.50	2.1	71.84	71.50	-1.5	35,804	0.00%
2018/12/19	15.2	70.91	20.2	71.46	71.80	-5	35,643	-0.01%
2018/12/18	6.5	70.28	12	70.42	70.80	-5.5	35,873	-0.02%
2018/12/17	4.2	71.35	4	71.57	71.10	0.1	36,093	0.00%
2018/12/14	16	71.62	123	71.65	71.50	-107	36,528	-0.29%	大賣/鉅額交易
2018/12/13	18.1	71.93	80.2	72.48	73.00	-62.1	36,813	-0.17%
2018/12/12	5	70.42	75	70.65	71.20	-70	37,341	-0.19%
2018/12/11	11.2	68.53	5	68.86	68.40	6.2	37,568	0.02%
2018/12/10	35.2	67.91	7	68.04	67.70	28.2	37,759	0.07%
2018/12/07	4.3	69.22	2	69.35	69.10	2.3	37,568	0.01%
2018/12/06	80.5	69.60	4	68.95	69.00	76.5	37,365	0.20%
2018/12/05	59.6	71.79	1	71.80	71.60	58.6	36,597	0.16%
2018/12/04	86	73.69	1	73.50	73.40	85	36,922	0.23%
2018/12/03	22.2	73.64	109.2	73.87	74.00	-87.1	36,977	-0.24%	大賣/
2018/11/30	5.4	73.21	39.6	73.17	71.90	-34.2	36,598	-0.09%
2018/11/29	38	73.52	5	73.88	72.40	33	35,692	0.09%
2018/11/28	55	72.90	30.3	72.46	73.10	24.7	35,289	0.07%
2018/11/27	13.3	70.49	9.6	70.51	70.70	3.7	34,839	0.01%
2018/11/26	30.2	71.03	3	70.97	71.00	27.2	34,800	0.08%
2018/11/23	13.4	69.95	14	70.03	70.00	-0.7	34,663	0.00%
2018/11/22	29.4	69.73	12	69.83	69.50	17.4	34,653	0.05%
2018/11/21	34	69.81	37	70.12	70.60	-3	34,466	-0.01%
2018/11/20	31	71.32	71	71.60	71.00	-40.1	34,147	-0.12%
2018/11/19	5.8	73.44	11.8	73.39	73.40	-6	33,901	-0.02%
2018/11/16	7	74.27	8.8	74.23	74.30	-1.8	34,199	-0.01%
2018/11/15	8.2	73.78	20.1	73.32	74.50	-11.9	35,037	-0.03%
2018/11/14	10.6	73.74	5.5	73.29	73.30	5.1	34,998	0.01%
2018/11/13	13.2	74.36	12	74.23	74.40	1.2	34,972	0.00%
2018/11/12	0	0.00	2.7	76.19	76.20	-2.7	34,899	-0.01%
2018/11/09	7	75.81	2	76.25	76.10	5	35,101	0.01%
2018/11/08	13.7	76.91	4	76.95	76.60	9.7	35,138	0.03%
2018/11/07	4.2	77.60	11.1	77.81	77.90	-6.9	35,022	-0.02%
2018/11/06	10	78.13	14	77.91	77.30	-4	35,016	-0.01%
2018/11/05	6	80.15	11	80.10	80.00	-5	35,081	-0.01%
2018/11/02	4.4	80.84	14.6	80.36	81.00	-10.2	35,222	-0.03%
2018/11/01	1.4	79.40	10	79.53	79.90	-8.6	35,105	-0.02%
2018/10/31	6.5	78.35	11.7	78.56	78.80	-5.2	35,267	-0.01%
2018/10/30	8.3	76.15	29.2	75.86	76.40	-20.9	35,030	-0.06%
2018/10/29	20.4	75.89	6.3	77.73	75.50	14.1	35,063	0.04%
2018/10/26	58.7	78.00	27	77.79	76.20	31.7	35,074	0.09%
2018/10/17	159.1	69.83	19	70.09	68.10	140.1	34,592	0.40%	大買/鉅額交易
2018/10/16	76.6	70.08	118.4	70.02	70.40	-41.9	33,758	-0.12%	大賣/
2018/10/15	30	70.62	7	70.59	70.50	23	33,489	0.07%
2018/10/12	39.3	70.41	26	70.69	71.90	13.3	33,508	0.04%
2018/10/11	126.4	70.75	33.1	70.97	70.10	93.3	33,512	0.28%	大買/
2018/10/09	11	75.56	5	75.66	75.30	6	32,293	0.02%
2018/10/08	14.1	75.64	3.1	75.67	75.50	11	32,342	0.03%
2018/10/05	14	75.81	9	76.04	75.60	5	32,631	0.02%
2018/10/04	21.1	76.84	7	76.27	76.20	14.1	32,542	0.04%
2018/10/03	22	77.77	55.1	77.71	77.80	-33.1	32,668	-0.10%
2018/10/02	16	78.42	4	79.15	78.10	12	32,896	0.04%
2018/10/01	15	79.93	19	80.01	79.90	-4	32,641	-0.01%
2018/09/28	21	78.94	27	78.88	79.20	-6	32,840	-0.02%
2018/09/27	7	78.00	9.6	77.95	78.70	-2.6	32,499	-0.01%
2018/09/26	4.1	77.43	17	77.43	77.30	-12.9	32,279	-0.04%
2018/09/25	42.6	75.91	11.3	76.10	76.10	31.3	32,142	0.10%
2018/09/21	13.1	75.41	5	75.34	75.80	8.1	32,370	0.03%
2018/09/20	10.6	75.77	3.3	75.62	75.60	7.3	32,265	0.02%
2018/09/19	6	76.13	6	76.25	76.40	0	32,294	0.00%
2018/09/18	12	76.46	1	76.50	75.80	11	32,335	0.03%
2018/09/17	0	0.00	47.9	77.82	77.80	-47.9	32,456	-0.15%
2018/09/14	12	77.55	11.9	77.70	77.90	0.1	32,799	0.00%
2018/09/13	17	76.09	3	75.97	76.00	14	32,828	0.04%
2018/09/12	18	77.56	1	77.40	77.00	17	32,740	0.05%
2018/09/11	25	76.80	6	76.90	77.70	19	32,803	0.06%
2018/09/10	52.1	75.36	42.4	74.97	75.10	9.7	33,096	0.03%
2018/09/07	45	78.00	21	78.00	77.70	24	32,715	0.07%
2018/09/06	25.1	79.46	24	79.42	79.30	1.1	32,743	0.00%
2018/09/05	13	80.14	51	80.30	80.10	-38	32,558	-0.12%
2018/09/04	6	80.22	1	80.30	80.10	5	32,939	0.02%
2018/09/03	16	80.36	6.6	80.28	80.10	9.4	33,317	0.03%
2018/08/31	9.1	80.50	5.7	80.57	80.50	3.4	34,592	0.01%
2018/08/30	6.1	81.22	15	81.01	80.90	-9	35,372	-0.03%
2018/08/29	3	81.20	10	81.40	81.40	-7	35,704	-0.02%
2018/08/28	11	81.15	4.1	81.28	81.20	6.9	35,877	0.02%
2018/08/27	9	80.96	1	80.90	81.00	8	36,077	0.02%
2018/08/24	4	80.98	1.2	81.18	81.10	2.8	36,106	0.01%
2018/08/23	2.4	81.47	5	81.50	81.80	-2.6	37,143	-0.01%
2018/08/22	1	81.40	2	81.50	81.70	-1	37,444	0.00%
2018/08/21	3	81.10	0	0.00	81.00	3	37,825	0.01%
2018/08/20	13.3	81.12	7	81.10	81.00	6.3	38,555	0.02%
2018/08/17	5.1	81.60	16	81.48	81.10	-10.9	39,047	-0.03%
2018/08/16	22	81.19	7	81.27	81.20	15	39,033	0.04%
2018/08/15	31	80.89	37	80.75	81.10	-6	38,932	-0.02%
2018/08/14	58.1	81.61	50	82.28	81.30	8.1	38,576	0.02%
2018/08/13	19	84.26	67	84.22	83.80	-48	37,744	-0.13%
2018/08/10	4	85.75	21.8	85.82	85.90	-17.8	37,559	-0.05%
2018/08/09	12.2	85.40	18	85.46	85.20	-5.8	37,496	-0.02%
2018/08/08	3	84.87	21	84.99	85.00	-18	37,984	-0.05%
2018/08/07	11	84.60	20	84.91	84.40	-9	38,653	-0.02%
2018/08/06	9	84.68	29	84.75	84.60	-20	40,277	-0.05%
2018/08/03	1	83.10	7	83.63	83.80	-6	40,685	-0.01%
2018/08/02	19.3	83.18	3	83.93	82.80	16.3	40,725	0.04%
2018/08/01	5.1	84.00	15.1	83.97	84.10	-10	40,747	-0.02%
2018/07/31	3.2	83.77	1	83.80	83.80	2.2	40,718	0.01%
2018/07/30	6	83.83	24.3	83.97	84.20	-18.3	40,734	-0.04%
2018/07/27	4.1	83.20	30	83.20	83.20	-25.9	40,533	-0.06%
2018/07/26	28	82.79	2.2	83.00	83.50	25.8	40,985	0.06%
2018/07/25	9.7	82.77	37.1	82.87	82.70	-27.4	41,156	-0.07%
2018/07/24	29.1	85.35	21	85.29	85.20	8.1	41,023	0.02%
2018/07/23	9	85.38	25.3	85.34	85.50	-16.3	40,405	-0.04%
2018/07/20	48.4	85.36	22	84.89	85.30	26.4	40,448	0.07%
2018/07/19	12.2	84.66	22.4	85.03	85.20	-10.2	40,634	-0.03%
2018/07/18	7.9	83.94	34.2	83.89	84.10	-26.3	41,177	-0.06%
2018/07/17	46	83.17	62	82.95	82.90	-16	41,148	-0.04%
2018/07/16	67	83.17	4	83.05	82.80	63	41,273	0.15%
2018/07/13	3	82.13	21	82.41	82.90	-18	42,018	-0.04%
2018/07/12	8	81.28	4	81.25	81.20	4	42,639	0.01%
2018/07/11	22.2	81.40	71	81.15	81.60	-48.8	42,885	-0.11%
2018/07/10	36.4	80.60	6.4	80.52	80.50	30	42,680	0.07%
2018/07/09	2	80.85	14	81.14	80.80	-12	42,584	-0.03%
2018/07/06	31.2	80.57	59	80.58	80.50	-27.8	42,830	-0.06%
2018/07/05	18.1	81.20	11	81.11	81.20	7.1	42,840	0.02%
2018/07/04	17.1	81.31	3	81.37	81.60	14.1	43,143	0.03%
2018/07/03	88	81.09	9	81.39	80.70	79	43,802	0.18%
2018/07/02	22	81.71	7	81.23	81.00	15	44,386	0.03%
2018/06/29	63	81.70	18.8	82.64	83.20	44.2	44,722	0.10%
2018/06/28	15.3	80.68	9	80.86	80.50	6.3	46,328	0.01%
2018/06/27	27	81.17	0	0.00	80.90	27	46,430	0.06%
2018/06/26	32.1	80.55	114.6	80.66	81.00	-82.6	46,386	-0.18%	大賣/
2018/06/25	42.7	81.79	9	81.59	81.50	33.7	46,072	0.07%
2018/06/22	14	82.13	9	82.24	82.30	5	45,973	0.01%
2018/06/21	18	82.97	10	82.95	82.70	8	45,954	0.02%
2018/06/20	27	82.40	14	82.54	83.00	13	46,402	0.03%
2018/06/19	41	83.27	1	83.10	83.00	40	46,024	0.09%
2018/06/15	24.3	84.73	12	84.83	85.00	12.3	45,391	0.03%
2018/06/14	35.1	86.04	13	85.70	85.50	22.1	44,934	0.05%
2018/06/13	6	87.65	29	87.69	87.80	-23	44,377	-0.05%
2018/06/12	23	87.77	9	87.76	87.70	14	45,087	0.03%
2018/06/11	15.4	87.78	10	87.61	87.40	5.4	45,024	0.01%
2018/06/08	57	89.69	17	90.09	88.30	40	45,184	0.09%
2018/06/07	20.2	89.86	49.2	90.26	91.20	-29	44,916	-0.06%
2018/06/06	13	89.01	27	89.04	89.10	-14	44,888	-0.03%
2018/06/05	4	87.90	2	88.10	88.10	2	45,553	0.00%
2018/06/04	2	87.60	6	87.62	87.80	-4	45,573	-0.01%
2018/06/01	6	86.40	102	86.64	86.60	-96	45,724	-0.21%	大賣/
2018/05/31	17	86.91	41	87.02	85.70	-24	45,907	-0.05%
2018/05/30	25	87.54	5	87.04	87.40	20	45,020	0.04%
2018/05/29	9	88.19	14	88.11	87.60	-5	44,829	-0.01%
2018/05/28	68	88.24	14	88.52	88.80	54	44,821	0.12%
2018/05/25	4	86.48	16	86.36	86.50	-12	44,419	-0.03%
2018/05/24	7	84.11	1.1	84.20	84.10	5.9	44,188	0.01%
2018/05/23	2	83.60	1	83.70	83.60	1	44,702	0.00%
2018/05/22	6	84.57	5	84.20	84.00	1	45,124	0.00%
2018/05/21	4	84.98	1.4	85.14	85.00	2.6	45,700	0.01%
2018/05/18	10	84.11	34	84.39	83.90	-24	46,339	-0.05%
2018/05/17	16.1	85.19	63.8	85.17	84.20	-47.7	47,022	-0.10%
2018/05/16	15.5	84.90	37.1	84.25	84.60	-21.6	47,215	-0.05%
2018/05/15	19.4	87.39	39	87.48	86.00	-19.6	47,488	-0.04%
2018/05/14	108.2	88.80	115.1	88.67	89.00	-6.9	48,662	-0.01%	大買/大賣/
2018/05/11	124	84.46	59	84.37	85.00	65	47,388	0.14%	大買/
2018/05/10	7	82.57	3	82.63	82.90	4	47,391	0.01%
2018/05/09	8.1	82.21	5	82.42	81.80	3.1	47,644	0.01%
2018/05/08	52	82.01	57.4	81.49	82.60	-5.4	48,053	-0.01%
2018/05/07	61	81.70	38	81.58	81.60	23	48,209	0.05%
2018/05/04	13.1	80.62	21.6	80.69	80.40	-8.5	48,519	-0.02%
2018/05/03	25.4	80.44	4	80.58	80.10	21.4	48,855	0.04%
2018/05/02	58	83.26	25	82.68	81.80	33	48,950	0.07%
2018/04/30	37.3	82.82	12	82.70	82.90	25.3	49,029	0.05%
2018/04/27	10.5	81.07	19	81.27	81.50	-8.5	49,363	-0.02%
2018/04/26	34	80.90	23	81.04	80.60	11	49,915	0.02%
2018/04/25	20.1	80.05	70	79.91	80.40	-49.9	50,957	-0.10%
2018/04/24	73.1	81.19	49	80.95	80.60	24.1	51,057	0.05%
2018/04/23	79.2	83.25	17	83.10	83.00	62.2	50,484	0.12%
2018/04/20	17.2	84.01	4	84.08	84.00	13.2	50,371	0.03%
2018/04/19	77	84.18	92.3	83.95	85.00	-15.3	50,547	-0.03%
2018/04/18	84.1	85.80	83.4	85.31	84.80	0.8	50,204	0.00%
2018/04/17	86.4	86.78	18	86.71	86.50	68.4	50,087	0.14%
2018/04/16	4	87.33	11	87.46	87.60	-7	50,333	-0.01%
2018/04/13	3.5	87.05	5	87.00	87.00	-1.6	50,506	0.00%
2018/04/12	17	86.99	2	86.95	86.80	15	50,851	0.03%
2018/04/11	100.3	88.00	13.3	88.40	87.30	87	51,181	0.17%
2018/04/10	11.3	87.09	3	87.13	87.00	8.3	51,411	0.02%
2018/04/09	29.5	87.17	6	87.28	87.40	23.5	51,757	0.05%
2018/04/03	21	87.17	62	87.05	87.20	-41	51,281	-0.08%
2018/04/02	24	88.24	9.5	88.65	88.10	14.5	50,921	0.03%
2018/03/31	133.3	88.89	25	88.50	88.50	108.3	50,680	0.21%	大買/鉅額交易
2018/03/30	23	91.63	23	91.83	91.40	0	48,765	0.00%
2018/03/29	9	90.04	6	90.13	90.00	3	48,632	0.01%
2018/03/28	31.4	90.41	12	90.38	90.10	19.4	48,333	0.04%
2018/03/27	12	91.19	4	91.20	91.20	8	48,237	0.02%
2018/03/26	47.6	89.92	77	89.91	90.20	-29.4	48,082	-0.06%
2018/03/23	61.1	90.86	12	90.88	90.40	49.1	48,202	0.10%
2018/03/22	7.1	92.66	38	92.92	92.80	-30.9	48,376	-0.06%
2018/03/21	13	92.48	1	92.20	92.40	12	48,263	0.02%
2018/03/20	11.1	92.55	10	92.71	92.60	1.1	48,615	0.00%
2018/03/19	3.1	92.74	8	92.90	92.90	-4.9	48,662	-0.01%
2018/03/16	23	93.19	16	93.58	92.80	7	48,767	0.01%
2018/03/15	19.4	93.37	4	93.38	93.40	15.4	48,424	0.03%
2018/03/14	40.3	93.67	9	94.01	93.30	31.3	48,939	0.06%
2018/03/13	75	95.44	36.1	95.71	95.20	38.9	48,868	0.08%
2018/03/12	182	93.67	49	94.00	94.30	133	48,136	0.28%	大買/鉅額交易
2018/03/09	50.8	91.34	58.1	91.41	91.90	-7.4	48,311	-0.02%
2018/03/08	15.1	89.25	7	89.67	89.40	8.1	48,434	0.02%
2018/03/07	48	88.91	16	89.65	88.50	32	48,600	0.07%
2018/03/06	10.1	88.25	3	88.53	88.20	7.1	49,225	0.01%
2018/03/05	23.1	87.27	15.3	87.22	87.00	7.8	49,994	0.02%
2018/03/02	30	87.21	0	0.00	87.80	30	49,680	0.06%
2018/03/01	15.1	87.86	13	87.95	87.90	2.1	49,850	0.00%
2018/02/27	9.8	88.94	2	89.25	88.10	7.8	49,752	0.02%
2018/02/26	8	89.04	5	89.38	88.80	3	49,448	0.01%
2018/02/23	5	88.48	5	88.92	88.90	0	49,325	0.00%
2018/02/22	5.1	87.83	3.5	88.04	87.90	1.6	49,530	0.00%
2018/02/21	62.3	88.44	4	88.48	88.20	58.3	49,335	0.12%
2018/02/12	28	87.97	54	87.93	87.60	-26	48,915	-0.05%
2018/02/09	87.7	87.17	21	86.42	87.50	66.7	48,743	0.14%
2018/02/08	41.2	89.36	6	89.57	89.00	35.2	48,453	0.07%
2018/02/07	46.8	90.46	7	90.80	90.00	39.8	49,905	0.08%
2018/02/06	148	89.75	169	89.18	89.20	-21	49,153	-0.04%	大買/大賣/
2018/02/05	43	92.97	1	92.90	92.80	42	47,142	0.09%
2018/02/02	57.1	94.71	23	95.00	95.20	34.1	47,140	0.07%
2018/02/01	10.2	93.92	17	93.95	93.50	-6.8	47,024	-0.01%
2018/01/31	40.7	92.61	3.4	92.86	92.20	37.3	46,756	0.08%
2018/01/30	36.1	93.97	2	94.35	93.60	34.1	46,299	0.07%
2018/01/29	17	94.93	106	94.75	94.70	-89	46,043	-0.19%	大賣/
2018/01/26	23	95.47	9	95.61	95.40	14	45,847	0.03%
2018/01/25	7	95.66	5	95.82	95.40	2	45,486	0.00%
2018/01/24	47	96.14	3.1	96.23	95.90	43.9	44,848	0.10%
2018/01/23	13.1	96.15	20	96.36	96.90	-6.9	44,696	-0.02%
2018/01/22	52	96.86	23.1	97.09	96.60	28.9	44,513	0.06%
2018/01/19	27	96.24	72.6	96.07	96.90	-45.6	43,848	-0.10%
2018/01/18	29.2	94.31	30.1	94.48	93.80	-1	42,486	0.00%
2018/01/17	9	92.93	11	93.34	93.40	-2	42,043	0.00%
2018/01/16	37	93.41	11.2	93.46	93.40	25.8	41,887	0.06%
2018/01/15	25	92.86	34	92.89	93.30	-9	41,766	-0.02%
2018/01/12	31	91.97	10	92.07	91.80	21	41,540	0.05%
2018/01/11	86.4	91.40	6	91.60	91.40	80.4	41,459	0.19%
2018/01/10	58.1	90.91	2	91.10	90.80	56.1	40,939	0.14%
2018/01/09	28	91.95	1	91.90	91.80	27	40,640	0.07%
2018/01/08	56.4	91.83	7	91.86	91.80	49.4	40,616	0.12%
2018/01/05	28	92.08	36	92.11	93.00	-8	40,275	-0.02%
2018/01/04	61	92.86	11	92.65	92.60	50	39,996	0.13%
2018/01/03	48	94.48	6	94.47	94.00	42	39,819	0.11%
2018/01/02	26	94.96	8	95.29	95.00	18	39,215	0.05%