鴻海 (2317)-元富-文心券商分點個股進出

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
171.5
漲跌
▲1.0
漲幅
+0.59%
成交量
149,789張
產業
上市其他電子類股
5946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-文心券商分點個股進出

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-文心券商分點個股進出
元富-文心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
2024/05/16	39.7	174.63	72	174.45	171.50	-32.3	122,712	-0.03%
2024/05/15	110.9	167.79	158.4	171.77	170.50	-47.5	120,759	-0.04%	大買/大賣/
2024/05/14	173.8	171.70	101	173.71	172.00	72.8	118,632	0.06%	大買/大賣/
2024/05/13	141.1	170.95	25.1	171.50	169.50	116	116,850	0.10%	大買/鉅額交易
2024/05/10	33.2	168.85	64.4	169.35	169.50	-31.2	115,830	-0.03%
2024/05/09	86.4	172.66	66.1	173.57	170.50	20.3	114,664	0.02%
2024/05/08	69.4	170.70	12.6	169.68	169.50	56.7	113,075	0.05%
2024/05/07	86.4	168.85	127.6	169.76	169.50	-41.2	112,117	-0.04%	大賣/
2024/05/06	30.5	165.43	118.7	165.52	167.50	-88.2	110,314	-0.08%	大賣/
2024/05/03	21	156.31	14.5	157.86	156.00	6.5	107,787	0.01%
2024/05/02	12.3	153.22	8.7	153.86	154.00	3.6	107,073	0.00%
2024/04/30	28.1	157.16	4.1	157.25	156.00	24	106,176	0.02%
2024/04/29	41	157.59	47.4	158.78	158.50	-6.3	105,289	-0.01%
2024/04/26	47	156.31	88.3	155.67	155.00	-41.3	104,036	-0.04%
2024/04/25	41.5	152.43	20.4	152.18	151.50	21.1	102,659	0.02%
2024/04/24	43.3	153.04	117.6	152.59	156.00	-74.3	101,157	-0.07%	大賣/
2024/04/23	26.1	144.83	14	144.36	144.00	12.1	98,752	0.01%
2024/04/22	12.4	142.84	614.2	143.04	143.00	-601.8	98,059	-0.61%	大賣/鉅額交易
2024/04/19	142.9	143.50	63.3	143.58	143.00	79.6	97,247	0.08%	大買/
2024/04/18	59.1	147.17	25.3	147.84	148.00	33.9	95,526	0.04%
2024/04/17	78.7	144.55	54.2	145.64	146.50	24.5	94,851	0.03%
2024/04/16	585.4	140.86	130	139.90	141.00	455.4	93,480	0.49%	大買/大賣/鉅額交易
2024/04/15	52.5	146.84	72.1	147.88	146.00	-19.7	90,976	-0.02%
2024/04/12	99.7	151.86	34.7	151.72	150.50	65	89,690	0.07%
2024/04/11	98.1	149.76	29.3	149.99	150.00	68.8	87,961	0.08%
2024/04/10	62	155.83	50.5	155.65	154.50	11.5	85,355	0.01%
2024/04/09	57.2	159.54	41.2	158.99	158.00	16	84,044	0.02%
2024/04/08	52.2	158.11	29	158.53	158.00	23.2	82,682	0.03%
2024/04/03	72.1	156.43	41.2	156.48	159.00	30.9	81,311	0.04%
2024/04/02	26.9	156.25	67.5	155.15	159.00	-40.6	79,344	-0.05%
2024/04/01	42.3	151.37	15.6	152.26	150.50	26.7	76,692	0.03%
2024/03/29	82.4	152.89	43.1	153.02	150.00	39.3	75,560	0.05%
2024/03/28	74.5	152.97	76.3	154.58	155.50	-1.9	73,210	0.00%
2024/03/27	36	147.11	103.4	146.74	148.50	-67.3	70,339	-0.10%	大賣/
2024/03/26	56.2	143.57	66.1	143.33	142.00	-9.9	68,483	-0.01%
2024/03/25	31.7	145.23	44.7	146.44	145.50	-13	66,381	-0.02%
2024/03/22	70.1	144.94	62.1	145.60	145.50	8	64,505	0.01%
2024/03/21	46	142.73	62.1	142.61	142.50	-16.1	61,032	-0.03%
2024/03/20	58.6	137.79	87.9	139.00	138.00	-29.3	58,649	-0.05%
2024/03/19	61	132.42	74.1	134.15	136.00	-13.2	55,781	-0.02%
2024/03/18	39.1	133.17	96.5	133.95	136.00	-57.4	53,182	-0.11%
2024/03/15	166.9	131.28	395	129.04	132.00	-228.1	49,532	-0.46%	大買/大賣/鉅額交易
2024/03/14	172.7	120.35	112.9	119.41	121.00	59.8	43,236	0.14%	大買/大賣/
2024/03/13	208.4	121.12	822.5	120.49	120.50	-614.2	40,314	-1.52%	大買/大賣/鉅額交易
2024/03/12	744.5	118.16	240.2	115.19	119.00	504.3	34,910	1.44%	大買/大賣/鉅額交易
2024/03/11	83.8	109.46	239.2	108.61	109.50	-155.4	29,389	-0.53%	大賣/鉅額交易
2024/03/08	63	105.81	24.9	106.19	105.00	38.1	27,431	0.14%
2024/03/07	17	108.20	54.2	107.68	107.50	-37.2	26,533	-0.14%
2024/03/06	275	106.48	21.8	106.39	106.50	253.2	26,183	0.97%	大買/鉅額交易
2024/03/05	4.2	107.69	38.4	107.18	106.50	-34.2	26,190	-0.13%
2024/03/04	114.3	105.75	256.3	105.22	106.50	-142	25,463	-0.56%	大買/大賣/鉅額交易
2024/03/01	26	102.88	6.3	103.48	102.00	19.7	24,125	0.08%
2024/02/29	40	103.13	25	103.40	103.00	15	24,041	0.06%
2024/02/27	24	103.50	25	103.54	103.50	-1	23,750	0.00%
2024/02/26	8	103.00	10.8	103.50	103.50	-2.8	23,649	-0.01%
2024/02/23	9	103.00	8.2	103.01	103.00	0.8	23,790	0.00%
2024/02/22	8.1	103.01	9	103.44	103.50	-0.9	24,119	0.00%
2024/02/21	10.1	103.10	16.5	103.47	103.00	-6.3	24,289	-0.03%
2024/02/20	26.1	103.92	4.2	103.74	103.50	21.9	24,762	0.09%
2024/02/19	20	101.65	53.2	102.22	103.00	-33.1	24,617	-0.13%
2024/02/16	25	101.00	16	101.50	101.50	9	25,053	0.04%
2024/02/15	52.1	101.61	24	101.83	101.00	28.1	25,287	0.11%
2024/02/05	24.1	101.50	25.3	101.82	101.50	-1.2	25,125	0.00%
2024/02/02	24.1	101.69	9	102.00	102.00	15.1	25,105	0.06%
2024/02/01	15	102.03	20	102.65	103.00	-5	25,344	-0.02%
2024/01/31	15	102.00	14	102.50	102.50	1	25,428	0.00%
2024/01/30	6.2	102.01	14.1	102.14	102.00	-7.9	25,581	-0.03%
2024/01/29	9.3	102.48	31	102.87	102.50	-21.7	25,927	-0.08%
2024/01/26	31	102.60	33.6	102.98	102.50	-2.6	26,364	-0.01%
2024/01/25	5	101.50	16	101.88	102.00	-11	26,353	-0.04%
2024/01/24	8	100.50	20.5	100.93	100.50	-12.5	26,387	-0.05%
2024/01/23	0.1	100.55	11	100.50	101.00	-10.9	27,103	-0.04%
2024/01/22	15.1	100.03	9.2	100.43	99.90	5.9	29,035	0.02%
2024/01/19	1.4	100.36	1	100.50	100.50	0.4	29,204	0.00%
2024/01/18	4.5	99.20	3.5	99.36	99.90	1	29,563	0.00%
2024/01/17	31.4	99.11	2.5	99.58	98.60	28.9	29,936	0.10%
2024/01/16	5.1	99.78	11.8	100.00	100.00	-6.7	30,976	-0.02%
2024/01/15	15	100.30	12.3	100.23	100.00	2.8	31,922	0.01%
2024/01/12	38.2	100.50	16.2	101.00	100.50	22	32,081	0.07%
2024/01/11	20.2	100.40	19	100.47	100.50	1.2	32,209	0.00%
2024/01/10	26.3	100.41	6	100.50	100.00	20.3	32,083	0.06%
2024/01/09	20	101.50	0	102.00	101.00	20	31,963	0.06%
2024/01/08	39.1	102.82	10.4	103.48	101.50	28.7	31,828	0.09%
2024/01/05	8.1	104.00	2.2	104.50	104.00	6	31,693	0.02%
2024/01/04	2	104.00	0	0.00	104.00	2	31,937	0.01%
2024/01/03	0	0.00	0	104.00	104.50	0	32,154	0.00%
2024/01/02	8	104.50	10.2	104.60	105.00	-2.1	32,305	-0.01%
2023/12/29	90	104.06	15	104.17	104.50	75	32,250	0.23%
2023/12/28	58	103.67	21.4	103.95	104.00	36.7	32,274	0.11%
2023/12/27	1.1	103.50	2	103.50	103.50	-1	32,180	0.00%
2023/12/26	1.2	103.50	5.4	103.59	104.00	-4.2	32,097	-0.01%
2023/12/25	0.3	103.50	2	103.50	103.50	-1.7	32,284	-0.01%
2023/12/22	2.5	103.40	1	103.50	103.50	1.5	32,363	0.00%
2023/12/21	41	103.01	21.4	103.01	103.50	19.7	32,468	0.06%
2023/12/20	30	104.50	61.9	103.98	104.50	-31.8	32,160	-0.10%
2023/12/19	18	102.06	12.1	102.12	102.50	5.9	31,507	0.02%
2023/12/18	1	101.50	45	101.82	102.00	-44	31,329	-0.14%
2023/12/15	18.1	101.28	0	0.00	101.50	18.1	31,177	0.06%
2023/12/14	9	101.50	24.2	101.71	102.00	-15.2	30,726	-0.05%
2023/12/13	8.3	101.00	0	0.00	101.00	8.3	30,500	0.03%
2023/12/12	0	101.00	24	101.00	101.00	-24	30,839	-0.08%
2023/12/11	19.1	100.95	1	100.50	101.00	18.1	30,769	0.06%
2023/12/08	0	101.50	4	101.50	101.50	-4	30,658	-0.01%
2023/12/07	0	101.00	9.3	101.38	101.00	-9.3	30,887	-0.03%
2023/12/06	12	101.08	20	101.45	101.00	-8	30,950	-0.03%
2023/12/05	16.1	100.75	99.2	100.59	101.00	-83.1	30,895	-0.27%
2023/12/04	22.9	100.78	23	100.91	101.00	-0.1	30,773	0.00%
2023/12/01	20.8	100.52	0	0.00	100.50	20.8	30,811	0.07%
2023/11/30	9.1	101.94	8.3	102.00	101.50	0.8	30,592	0.00%
2023/11/29	4.2	102.00	0	0.00	102.00	4.2	30,267	0.01%
2023/11/28	8	102.00	20.5	102.47	102.50	-12.5	29,970	-0.04%
2023/11/27	22.6	102.27	10.3	102.31	101.50	12.3	30,482	0.04%
2023/11/24	10.6	101.50	0	0.00	101.50	10.6	30,442	0.03%
2023/11/22	1.1	102.50	6.1	103.49	102.00	-4.9	31,063	-0.02%
2023/11/21	2	101.51	28.6	101.93	102.50	-26.6	30,942	-0.09%
2023/11/20	24.1	101.31	0	101.50	101.00	24.1	31,170	0.08%
2023/11/17	30.2	103.00	29.1	102.31	102.50	1.1	30,949	0.00%
2023/11/16	3	100.83	7.3	100.99	101.00	-4.3	30,387	-0.01%
2023/11/15	41.1	100.18	23.6	100.39	100.50	17.5	30,054	0.06%
2023/11/14	2.7	100.69	50.7	99.90	100.00	-48.1	29,488	-0.16%
2023/11/13	2.2	97.68	8	98.10	97.70	-5.8	29,120	-0.02%
2023/11/10	6.6	97.25	0	0.00	97.20	6.6	29,544	0.02%
2023/11/09	18	97.92	8.2	97.98	97.90	9.9	30,337	0.03%
2023/11/08	7.1	96.99	7	96.61	97.00	0.1	30,321	0.00%
2023/11/07	6.6	95.70	2	95.80	96.10	4.6	30,373	0.02%
2023/11/06	9.6	96.68	13.1	97.07	96.40	-3.5	30,281	-0.01%
2023/11/03	24.1	95.57	8.5	95.79	95.80	15.6	29,982	0.05%
2023/11/02	3.1	96.69	19	96.66	97.00	-15.9	29,758	-0.05%
2023/11/01	17.2	96.00	2.6	95.88	95.60	14.6	30,097	0.05%
2023/10/31	18.2	96.07	13.6	96.04	96.50	4.6	30,309	0.02%
2023/10/30	99	95.47	32	94.70	94.50	67	29,933	0.22%
2023/10/27	12.2	98.34	1	98.90	98.20	11.2	28,083	0.04%
2023/10/26	12.6	98.29	22.2	98.34	98.50	-9.6	28,036	-0.03%
2023/10/25	14.6	99.12	23	98.92	99.00	-8.4	27,773	-0.03%
2023/10/24	61.9	98.58	10.4	98.44	98.30	51.5	27,620	0.19%
2023/10/23	92.3	100.91	13	100.50	100.50	79.3	26,288	0.30%
2023/10/20	7.2	103.22	17	104.29	103.50	-9.8	25,919	-0.04%
2023/10/19	16.2	104.12	5.1	104.51	103.50	11.1	25,714	0.04%
2023/10/18	15	105.83	13	105.58	105.50	2	25,514	0.01%
2023/10/17	4	106.75	2	106.75	106.50	2	25,614	0.01%
2023/10/16	3	107.00	19	107.00	107.00	-16	26,265	-0.06%
2023/10/13	3	106.50	3	107.33	107.50	0	26,851	0.00%
2023/10/12	4	107.00	14	106.93	107.00	-10	27,096	-0.04%
2023/10/11	11	106.00	46.1	106.15	106.00	-35.1	27,348	-0.13%
2023/10/06	25	105.16	35.3	105.38	105.50	-10.3	27,369	-0.04%
2023/10/05	21	103.00	9	103.50	103.50	12	27,528	0.04%
2023/10/04	26.2	102.73	17.3	103.00	103.00	8.9	27,645	0.03%
2023/10/03	25.2	104.02	28	104.13	104.00	-2.8	27,599	-0.01%
2023/10/02	20.3	104.50	27	104.81	104.50	-6.7	27,816	-0.02%
2023/09/28	22.2	103.30	21.7	103.98	104.00	0.5	28,735	0.00%
2023/09/27	44.1	103.90	0	104.50	104.00	44.1	29,226	0.15%
2023/09/26	36.4	104.42	9	104.56	104.00	27.4	30,286	0.09%
2023/09/25	23.1	105.24	17.6	105.47	105.50	5.5	31,242	0.02%
2023/09/22	9.4	105.02	5.1	105.00	105.00	4.3	31,773	0.01%
2023/09/21	18.1	105.25	11	105.73	105.00	7.1	32,181	0.02%
2023/09/20	21	106.29	8	106.50	106.00	13	32,555	0.04%
2023/09/19	6	106.50	15.1	106.73	106.50	-9.1	33,360	-0.03%
2023/09/18	37	106.00	26.1	106.34	106.50	10.9	34,796	0.03%
2023/09/15	22	106.09	18	106.22	106.00	4	35,058	0.01%
2023/09/14	9	106.50	7	106.50	106.50	2	34,962	0.01%
2023/09/13	17.1	106.06	8.6	106.04	106.00	8.5	35,116	0.02%
2023/09/12	0.9	106.83	47.2	106.53	107.50	-46.3	35,594	-0.13%
2023/09/11	16	105.31	13.2	105.31	105.00	2.9	35,679	0.01%
2023/09/08	18.3	105.25	16	105.75	106.00	2.3	35,975	0.01%
2023/09/07	33.3	105.53	38	105.61	105.50	-4.7	36,936	-0.01%
2023/09/06	10	106.00	9	106.44	106.00	1	38,325	0.00%
2023/09/05	18.1	106.47	17.3	106.73	107.00	0.7	38,319	0.00%
2023/09/04	10	106.45	70	106.93	106.50	-60	38,384	-0.16%
2023/09/01	138	106.97	21	106.83	107.50	117	38,403	0.30%	大買/鉅額交易
2023/08/31	12.5	105.65	12	106.08	106.50	0.5	38,772	0.00%
2023/08/30	16	106.00	22.4	106.41	106.00	-6.4	38,234	-0.02%
2023/08/29	32.6	105.73	69.5	105.61	106.00	-36.9	38,783	-0.10%
2023/08/28	17.8	108.32	17	108.71	108.00	0.8	38,485	0.00%
2023/08/25	15.2	108.10	9.2	108.50	108.00	6	39,185	0.02%
2023/08/24	28	109.14	63.3	109.42	109.50	-35.2	40,302	-0.09%
2023/08/23	19	106.50	63	106.75	106.50	-44	40,756	-0.11%
2023/08/22	2	106.50	11	106.86	106.50	-9	41,061	-0.02%
2023/08/21	3.1	106.32	0	0.00	106.00	3.1	41,271	0.01%
2023/08/18	13.1	106.38	9	106.89	106.00	4.1	41,354	0.01%
2023/08/17	11.1	106.55	35.2	106.59	106.50	-24.1	41,432	-0.06%
2023/08/16	12.1	105.98	30	106.17	105.50	-17.9	41,323	-0.04%
2023/08/15	78.9	107.54	52	107.52	107.00	26.9	41,146	0.07%
2023/08/14	114	109.96	49.1	109.62	110.00	64.9	40,542	0.16%	大買/
2023/08/11	48.3	108.65	1.1	109.02	108.50	47.2	40,690	0.12%
2023/08/10	1.1	109.98	2.1	110.00	110.00	-1	41,012	0.00%
2023/08/09	0.4	110.50	0	0.00	110.50	0.4	41,109	0.00%
2023/08/08	10	110.50	32.6	110.19	110.50	-22.6	41,947	-0.05%
2023/08/07	57.2	110.36	139	112.15	109.50	-81.8	41,823	-0.20%	大賣/
2023/08/04	101.1	110.49	10.2	110.05	111.00	90.9	41,358	0.22%	大買/
2023/08/02	14.2	108.54	75	108.11	108.00	-60.8	41,384	-0.15%
2023/08/01	0	110.50	8	109.69	110.50	-8	40,993	-0.02%
2023/07/31	20.4	109.13	2.4	109.36	108.50	18	40,803	0.04%
2023/07/28	24.6	109.86	6	109.59	109.50	18.6	40,510	0.05%
2023/07/27	10.2	110.76	6.3	110.86	110.50	3.9	40,589	0.01%
2023/07/26	2.1	111.28	1	111.50	111.50	1.1	40,899	0.00%
2023/07/25	4	111.25	61.9	110.61	112.00	-57.9	40,721	-0.14%
2023/07/24	9.1	107.50	2	108.00	108.00	7.1	39,989	0.02%
2023/07/21	4.1	107.13	2	107.00	107.50	2.1	40,226	0.01%
2023/07/20	20.4	108.44	15	109.13	108.00	5.4	40,260	0.01%
2023/07/19	80.1	109.73	97.6	112.45	108.50	-17.5	40,018	-0.04%
2023/07/18	95.5	112.02	41.6	112.11	112.00	53.9	39,654	0.14%
2023/07/17	7.3	110.23	136.4	110.19	110.50	-129	39,110	-0.33%	大賣/鉅額交易
2023/07/14	125.9	108.66	14.3	108.37	109.50	111.6	38,735	0.29%	大買/鉅額交易
2023/07/13	7.3	108.06	52.9	107.71	107.00	-45.6	38,284	-0.12%
2023/07/12	3.1	107.15	14.5	106.20	107.50	-11.4	38,042	-0.03%
2023/07/11	18.3	104.75	17	105.00	105.00	1.3	37,842	0.00%
2023/07/10	20.2	105.37	8	106.00	104.50	12.1	37,828	0.03%
2023/07/07	28.2	105.27	54.2	105.51	105.50	-26	37,756	-0.07%
2023/07/06	70.9	106.60	11.1	106.00	105.50	59.8	37,732	0.16%
2023/07/05	45.9	108.79	4	108.88	108.50	41.9	36,789	0.11%
2023/07/04	73.2	110.52	9.2	111.07	110.00	64	36,139	0.18%
2023/07/03	69.3	114.72	45	114.71	115.00	24.3	35,462	0.07%
2023/06/30	18.6	112.07	9	112.61	113.00	9.6	34,309	0.03%
2023/06/29	25.7	114.05	6	114.17	113.00	19.7	33,829	0.06%
2023/06/28	45.3	114.74	22.1	115.09	115.00	23.2	33,522	0.07%
2023/06/27	31.5	115.08	8.4	114.99	114.00	23	33,179	0.07%
2023/06/26	20.4	115.40	47.1	115.16	115.50	-26.7	32,601	-0.08%
2023/06/21	77	112.50	25.3	112.58	113.00	51.7	32,082	0.16%
2023/06/20	56.1	112.50	22.1	112.98	112.50	34.1	32,028	0.11%
2023/06/19	5.1	112.01	7.2	112.50	112.50	-2	31,892	-0.01%
2023/06/16	52.7	111.02	18.2	112.23	111.00	34.5	31,825	0.11%
2023/06/15	67.2	111.56	6.5	111.35	111.50	60.7	31,398	0.19%
2023/06/14	7.3	112.41	1.5	111.73	112.50	5.8	31,855	0.02%
2023/06/13	25.3	111.55	46	112.66	112.50	-20.7	31,723	-0.07%
2023/06/12	9	110.17	76.5	109.99	110.50	-67.5	30,901	-0.22%
2023/06/09	6.1	107.50	4	107.88	108.00	2.1	29,760	0.01%
2023/06/08	6.2	107.32	0.1	107.50	107.00	6.2	29,876	0.02%
2023/06/07	4.1	107.62	8.8	108.00	108.00	-4.7	30,051	-0.02%
2023/06/06	7.2	106.23	14.5	106.97	107.00	-7.3	30,703	-0.02%
2023/06/05	7.1	107.92	2	107.50	107.50	5.1	30,622	0.02%
2023/06/02	35	108.41	21.1	108.00	108.00	13.9	31,419	0.04%
2023/06/01	1	106.56	30.4	107.46	108.00	-29.4	31,156	-0.09%
2023/05/31	4.3	106.68	30.3	106.83	106.50	-25.9	30,871	-0.08%
2023/05/30	35.2	107.07	62	106.91	107.00	-26.8	30,356	-0.09%
2023/05/29	5	105.10	47.2	104.60	105.50	-42.1	29,635	-0.14%
2023/05/26	14.1	102.29	8.6	102.24	102.50	5.5	29,233	0.02%
2023/05/25	5	102.50	15.1	102.50	102.50	-10.1	28,999	-0.03%
2023/05/24	5	102.50	20.2	103.00	103.00	-15.2	28,936	-0.05%
2023/05/23	29	102.57	33	102.89	102.50	-4	28,904	-0.01%
2023/05/22	12.1	102.92	12.2	102.92	103.00	-0.1	28,907	0.00%
2023/05/19	37	102.65	10.2	103.00	103.00	26.8	29,083	0.09%
2023/05/18	14.1	102.79	15.4	103.03	103.00	-1.3	29,193	0.00%
2023/05/17	16.9	102.25	13	102.96	102.50	3.9	29,333	0.01%
2023/05/16	19.3	102.27	23	102.65	102.00	-3.7	28,993	-0.01%
2023/05/15	20	102.08	18	102.00	102.00	2	28,601	0.01%
2023/05/12	22.2	105.27	2.5	105.19	102.50	19.8	28,557	0.07%
2023/05/11	22.2	105.27	2.5	105.19	105.00	19.8	27,867	0.07%
2023/05/10	1.2	106.02	3.5	106.50	106.50	-2.3	27,910	-0.01%
2023/05/09	36.2	106.01	60	105.92	106.50	-23.9	28,140	-0.08%
2023/05/08	26.1	105.27	11.5	105.43	105.00	14.6	28,301	0.05%
2023/05/05	10.1	104.50	12	105.00	105.00	-1.9	28,849	-0.01%
2023/05/04	24	105.27	20	105.25	105.00	4	29,465	0.01%
2023/05/03	18.1	105.69	21.3	105.50	105.50	-3.2	29,917	-0.01%
2023/05/02	13.1	104.74	79.1	105.29	106.00	-66	30,781	-0.21%
2023/04/28	18	103.89	35	104.13	104.50	-17	31,312	-0.05%
2023/04/27	10.2	103.50	10	104.00	103.50	0.2	31,454	0.00%
2023/04/26	23	103.57	22	104.00	103.50	1	31,624	0.00%
2023/04/25	27.1	103.08	29.1	103.33	103.00	-2	31,354	-0.01%
2023/04/24	28.5	103.84	19	104.21	103.50	9.5	31,215	0.03%
2023/04/21	19.2	104.34	16	104.50	104.00	3.2	31,240	0.01%
2023/04/20	1	104.00	77	104.22	104.50	-76	31,018	-0.24%
2023/04/19	21	103.81	80.1	104.37	104.00	-59.1	31,244	-0.19%
2023/04/18	36	104.15	49.4	104.00	104.50	-13.4	31,266	-0.04%
2023/04/17	40.5	104.00	74.2	104.07	104.00	-33.7	31,594	-0.11%
2023/04/14	14	103.50	34	104.25	104.50	-20	32,030	-0.06%
2023/04/13	16.2	102.91	11	102.91	103.00	5.2	32,380	0.02%
2023/04/12	62.3	103.34	8	103.50	102.50	54.3	32,302	0.17%
2023/04/11	21	103.24	17.4	103.50	103.50	3.6	32,585	0.01%
2023/04/10	41	103.01	46	103.17	103.00	-5	32,478	-0.02%
2023/04/07	54.2	103.43	8	103.56	103.00	46.2	32,418	0.14%
2023/04/06	259.2	104.36	15.8	104.95	103.50	243.3	32,371	0.75%	大買/鉅額交易
2023/03/31	24	104.31	3	104.50	104.00	21	31,976	0.07%
2023/03/30	1.4	104.00	13	104.31	104.50	-11.6	32,025	-0.04%
2023/03/29	13.9	103.68	20	103.63	103.50	-6.1	32,165	-0.02%
2023/03/28	23.1	103.04	8	103.50	103.00	15.1	32,556	0.05%
2023/03/27	49.6	104.17	11	104.64	103.50	38.6	32,645	0.12%
2023/03/24	14.8	104.74	56	104.95	105.50	-41.2	33,306	-0.12%
2023/03/23	31.1	103.34	16.1	103.50	103.50	15	32,568	0.05%
2023/03/22	22	103.45	13.3	104.00	103.50	8.7	32,454	0.03%
2023/03/21	17.2	103.27	27	103.69	103.50	-9.8	32,672	-0.03%
2023/03/20	17.1	102.77	1	102.50	102.50	16.1	32,644	0.05%
2023/03/17	1.9	103.72	41.2	103.61	103.50	-39.3	32,828	-0.12%
2023/03/16	20.1	102.28	9	102.56	102.00	11.1	32,303	0.03%
2023/03/15	19.2	102.29	30.2	102.70	102.50	-10.9	32,585	-0.03%
2023/03/14	30.7	101.87	30.2	102.36	102.00	0.5	33,160	0.00%
2023/03/13	10	102.75	16	102.63	103.00	-6	33,434	-0.02%
2023/03/10	16.3	101.85	12	102.00	102.00	4.3	34,333	0.01%
2023/03/09	20.4	102.85	47	102.50	102.50	-26.6	34,973	-0.08%
2023/03/08	28.2	104.70	16.4	104.53	104.00	11.8	35,167	0.03%
2023/03/07	5.8	105.15	32.5	104.95	105.00	-26.7	35,211	-0.08%
2023/03/06	8.1	103.01	68.2	103.46	103.50	-60.1	34,782	-0.17%
2023/03/03	27	102.72	22.1	103.27	102.50	4.9	34,733	0.01%
2023/03/02	9	102.06	18	102.50	102.50	-9	34,949	-0.03%
2023/03/01	35	101.12	42.2	101.63	102.00	-7.1	35,010	-0.02%
2023/02/24	31.5	101.85	8.5	102.91	101.00	23	34,736	0.07%
2023/02/23	8	102.50	18	102.94	103.00	-10	34,341	-0.03%
2023/02/22	31.2	101.55	90	101.94	102.00	-58.8	34,713	-0.17%
2023/02/21	18	102.50	73	102.55	102.50	-55	34,783	-0.16%
2023/02/20	14.4	103.00	43.4	103.41	103.00	-29	35,331	-0.08%
2023/02/17	114.6	103.04	9.4	103.16	103.50	105.2	35,745	0.29%	大買/鉅額交易
2023/02/16	17.6	103.40	36.9	103.23	103.50	-19.3	36,384	-0.05%
2023/02/15	10.7	101.59	21.5	102.14	102.50	-10.8	37,202	-0.03%
2023/02/14	10.3	101.50	14.2	101.89	102.00	-3.9	37,250	-0.01%
2023/02/13	6.2	101.09	1	101.50	101.00	5.2	37,616	0.01%
2023/02/10	2.5	101.30	23	101.50	101.50	-20.5	37,809	-0.05%
2023/02/09	4	101.00	21	100.67	101.00	-17	38,059	-0.04%
2023/02/08	13.2	100.58	12	100.83	100.50	1.2	38,379	0.00%
2023/02/07	13	101.15	0	0.00	100.50	13	38,627	0.03%
2023/02/06	30.5	101.34	56.5	101.51	101.50	-26	38,581	-0.07%
2023/02/03	44.6	99.59	4.2	99.61	99.60	40.4	38,523	0.10%
2023/02/02	34.2	100.05	35.4	100.19	100.00	-1.2	38,531	0.00%
2023/02/01	42	100.14	25	100.24	100.00	17	38,077	0.04%
2023/01/31	26.3	99.85	60.5	100.36	99.70	-34.2	37,933	-0.09%
2023/01/30	36.9	98.47	7	98.57	98.10	29.9	37,093	0.08%
2023/01/17	16.8	98.27	15	98.24	98.10	1.8	36,341	0.00%
2023/01/16	32.5	98.62	3	99.07	98.10	29.5	36,361	0.08%
2023/01/13	8.4	98.94	13	99.36	98.60	-4.6	36,315	-0.01%
2023/01/12	11.5	98.89	10	98.90	98.60	1.5	36,978	0.00%
2023/01/11	1.2	99.42	1	99.40	99.10	0.2	37,569	0.00%
2023/01/10	10.2	99.70	0.5	99.70	99.40	9.7	37,879	0.03%
2023/01/09	5.2	99.25	15.3	99.35	99.10	-10.1	38,027	-0.03%
2023/01/06	15	98.45	15	98.68	98.40	0	37,890	0.00%
2023/01/05	23.9	98.16	6.1	98.11	98.00	17.8	38,045	0.05%
2023/01/04	26.1	98.24	4	98.20	98.10	22.1	38,079	0.06%
2023/01/03	35.3	98.62	28.3	98.54	99.10	6.9	38,013	0.02%
2022/12/30	20.7	99.92	3	100.00	99.90	17.7	37,602	0.05%
2022/12/29	38.1	99.74	7	99.71	99.70	31.1	37,753	0.08%
2022/12/28	29.4	100.13	8	100.50	100.50	21.4	38,005	0.06%
2022/12/27	9	100.56	8	100.56	100.50	1	37,915	0.00%
2022/12/26	28	101.00	11	101.41	101.00	17	38,115	0.04%
2022/12/23	4	100.50	1	100.50	101.00	3	38,434	0.01%
2022/12/22	13	100.54	8	101.00	101.00	5	38,849	0.01%
2022/12/21	15	100.30	0	100.50	100.00	15	39,308	0.04%
2022/12/20	42.7	100.56	15	100.40	100.00	27.7	39,198	0.07%
2022/12/19	3.4	100.73	0	0.00	101.50	3.4	39,135	0.01%
2022/12/16	40.5	100.64	3	100.67	100.50	37.5	38,899	0.10%
2022/12/15	38	101.50	25	101.98	101.50	13	38,102	0.03%
2022/12/14	12.1	102.00	14	102.32	102.50	-2	38,124	-0.01%
2022/12/13	37.2	101.43	12	102.50	101.00	25.2	38,141	0.07%
2022/12/12	21.5	101.46	13.5	101.96	102.00	8	37,850	0.02%
2022/12/09	8.1	102.12	2	102.50	102.00	6.1	38,145	0.02%
2022/12/08	34.5	101.84	5.2	101.82	101.50	29.3	37,890	0.08%
2022/12/07	28.4	102.52	3.2	103.00	102.00	25.1	37,817	0.07%
2022/12/06	58.7	103.64	25.1	103.26	103.00	33.7	37,621	0.09%
2022/12/05	24	106.27	28.5	106.57	105.50	-4.5	37,014	-0.01%
2022/12/02	29.2	105.24	202.4	105.28	105.50	-173.2	36,500	-0.47%	大賣/鉅額交易
2022/12/01	21.2	102.45	93.1	102.48	103.00	-71.9	35,734	-0.20%
2022/11/30	111.1	100.71	32.2	101.08	100.50	78.9	34,905	0.23%	大買/
2022/11/29	127.2	100.20	17	100.46	100.00	110.2	34,038	0.32%	大買/鉅額交易
2022/11/28	50.3	99.98	94.4	99.98	100.00	-44.1	33,757	-0.13%
2022/11/25	11	100.50	22	100.77	100.50	-11	33,605	-0.03%
2022/11/24	46.2	100.52	9	100.50	101.00	37.2	33,507	0.11%
2022/11/23	18.7	100.99	2	101.25	100.50	16.7	33,169	0.05%
2022/11/22	23	100.04	32.2	100.48	100.50	-9.2	33,091	-0.03%
2022/11/21	31.2	100.32	13	101.00	100.00	18.2	32,902	0.06%
2022/11/18	40.7	101.09	3	102.33	100.50	37.7	32,636	0.12%
2022/11/17	37.1	101.38	8	101.50	101.50	29.1	32,326	0.09%
2022/11/16	8.2	102.12	35	101.84	101.50	-26.8	32,188	-0.08%
2022/11/15	45.2	101.42	48	101.92	101.50	-2.8	31,685	-0.01%
2022/11/14	36.3	100.49	10.4	99.94	101.50	25.8	31,198	0.08%
2022/11/11	65.6	100.44	20.5	100.12	100.00	45	30,512	0.15%
2022/11/10	52.3	100.62	17.2	101.00	100.50	35.1	29,543	0.12%
2022/11/09	5.5	101.45	41.1	101.60	102.50	-35.6	29,373	-0.12%
2022/11/08	51.6	100.04	8.3	100.50	100.00	43.3	29,190	0.15%
2022/11/07	18.2	100.01	4	100.00	100.00	14.2	29,498	0.05%
2022/11/04	58.9	100.20	9.4	100.37	100.50	49.5	29,858	0.17%
2022/11/03	9.3	101.01	2.5	100.71	101.00	6.8	29,990	0.02%
2022/11/02	26	101.37	13	101.46	102.00	13	29,765	0.04%
2022/11/01	55.6	101.43	20.1	101.50	101.50	35.5	29,668	0.12%
2022/10/31	30.3	101.86	26.2	102.39	102.50	4.1	29,304	0.01%
2022/10/28	2	104.00	10.5	104.01	104.00	-8.4	29,222	-0.03%
2022/10/27	0.6	104.50	19.7	104.08	104.00	-19.1	29,368	-0.07%
2022/10/26	2.1	103.26	13	103.92	104.00	-11	29,519	-0.04%
2022/10/25	8.1	102.38	12.1	103.21	103.50	-4	29,293	-0.01%
2022/10/24	16	103.31	11	103.18	103.00	5	29,045	0.02%
2022/10/21	6.1	102.84	10	103.05	103.50	-3.9	28,923	-0.01%
2022/10/20	23.4	102.02	21.1	101.88	102.50	2.3	29,034	0.01%
2022/10/19	27.1	103.68	26.1	103.87	103.00	1.1	28,453	0.00%
2022/10/18	16	103.69	39	105.13	103.50	-23	28,204	-0.08%
2022/10/17	27.1	104.83	17	105.03	105.00	10.1	28,041	0.04%
2022/10/14	8.3	104.70	18	105.00	105.00	-9.7	27,956	-0.03%
2022/10/13	17.1	103.41	13	103.58	103.50	4.1	28,122	0.01%
2022/10/12	19.1	103.03	2	103.50	103.00	17.1	27,974	0.06%
2022/10/11	32.2	104.41	2	104.25	104.00	30.2	27,628	0.11%
2022/10/07	5.1	106.51	18.1	107.17	107.50	-13	27,413	-0.05%
2022/10/06	0	0.00	59	107.93	107.50	-59	27,815	-0.21%
2022/10/05	7.6	106.21	80	106.14	107.00	-72.4	27,893	-0.26%
2022/10/04	21.1	102.13	21	102.50	102.50	0.1	27,455	0.00%
2022/10/03	15.1	101.17	8	101.00	101.00	7.1	27,474	0.03%
2022/09/30	3	100.67	2	100.51	102.00	1	27,695	0.00%
2022/09/29	15.5	101.24	10	101.55	101.50	5.5	27,913	0.02%
2022/09/28	72	101.72	16	101.22	100.50	56	28,002	0.20%
2022/09/27	18.1	103.53	1	104.00	103.50	17.1	27,942	0.06%
2022/09/26	24.2	104.69	4.2	104.97	104.00	20	28,760	0.07%
2022/09/23	6	106.50	0	0.00	106.50	6	29,122	0.02%
2022/09/22	3	106.50	3	106.83	107.00	0	29,606	0.00%
2022/09/21	5	107.30	1	107.00	107.00	4	29,763	0.01%
2022/09/20	3.1	108.00	4	108.25	108.50	-0.9	29,793	0.00%
2022/09/19	1	107.00	2	107.00	107.00	-1	29,797	0.00%
2022/09/16	2.1	107.27	0	0.00	107.50	2.1	30,004	0.01%
2022/09/15	3	107.67	2	108.00	108.00	1	30,148	0.00%
2022/09/14	17	107.77	1	108.00	107.50	16	30,383	0.05%
2022/09/13	5	109.50	25	109.34	110.00	-20	30,584	-0.07%
2022/09/12	0.1	108.50	1	108.00	108.50	-0.9	30,594	0.00%
2022/09/08	11	106.50	8	107.00	107.00	3	31,113	0.01%
2022/09/07	19.2	106.80	5.1	107.48	106.00	14.1	31,387	0.04%
2022/09/06	4	107.63	1	108.00	108.50	3	31,270	0.01%
2022/09/05	4.1	107.88	2.1	108.00	108.00	2	31,528	0.01%
2022/09/02	4.1	107.51	22	107.50	107.50	-17.9	31,931	-0.06%
2022/09/01	22	107.46	1	107.50	107.50	21	32,046	0.07%
2022/08/31	1	108.00	2	108.00	109.00	-1	31,915	0.00%
2022/08/30	19.1	108.24	19	108.50	108.50	0.1	31,741	0.00%
2022/08/29	16.5	108.23	0.4	109.00	108.00	16.1	32,006	0.05%
2022/08/26	2	109.50	0	0.00	110.50	2	32,155	0.01%
2022/08/25	0	109.50	0	0.00	109.50	0	32,478	0.00%
2022/08/24	11.4	109.62	2	109.25	109.50	9.4	33,426	0.03%
2022/08/23	1	110.00	0	0.00	110.00	1	34,509	0.00%
2022/08/22	2.6	110.53	1.1	110.06	111.00	1.5	34,940	0.00%
2022/08/19	10.6	111.07	8	111.38	111.00	2.6	35,525	0.01%
2022/08/18	13.6	111.55	9	111.61	112.00	4.6	35,898	0.01%
2022/08/17	7.4	111.81	12	112.17	112.50	-4.6	36,728	-0.01%
2022/08/16	18.8	110.94	69.8	111.47	111.00	-51	36,840	-0.14%
2022/08/15	6.5	112.26	1.1	112.00	112.00	5.4	36,930	0.01%
2022/08/12	13.4	113.30	7	113.43	112.50	6.4	37,208	0.02%
2022/08/11	13.5	112.00	54	112.23	113.00	-40.5	37,022	-0.11%
2022/08/10	18.6	109.81	50.1	110.03	110.00	-31.5	36,918	-0.09%
2022/08/09	7.6	108.99	33	108.98	109.00	-25.4	36,398	-0.07%
2022/08/08	3	107.25	6	107.50	108.00	-3.1	36,343	-0.01%
2022/08/05	18.5	108.45	10	108.40	108.00	8.5	36,295	0.02%
2022/08/04	8	107.75	7	108.00	108.00	1	36,249	0.00%
2022/08/03	12	107.04	15.1	107.87	108.50	-3.1	35,932	-0.01%
2022/08/02	20.3	107.23	10	107.30	108.00	10.3	35,709	0.03%
2022/08/01	1.1	108.53	3	108.50	109.00	-1.9	35,441	-0.01%
2022/07/29	12	108.50	56	109.00	109.00	-44	35,652	-0.12%
2022/07/28	8	108.81	5.7	108.50	108.50	2.3	35,867	0.01%
2022/07/27	12	107.75	27.2	108.35	108.00	-15.2	36,003	-0.04%
2022/07/26	3	107.50	17	107.62	108.00	-14	35,778	-0.04%
2022/07/25	0	107.50	25.2	106.96	107.50	-25.2	35,635	-0.07%
2022/07/22	2.1	106.00	14.1	106.07	106.00	-12	35,447	-0.03%
2022/07/21	3.2	104.98	12.2	105.04	105.50	-9	35,462	-0.03%
2022/07/20	5.1	104.01	4.6	104.39	103.50	0.5	35,419	0.00%
2022/07/19	12.1	104.00	0	0.00	104.00	12.1	35,511	0.03%
2022/07/18	16.2	104.50	24	104.79	105.00	-7.8	35,446	-0.02%
2022/07/15	4.1	105.13	12.4	105.28	105.00	-8.3	35,469	-0.02%
2022/07/14	7	104.50	26.7	105.03	105.00	-19.7	35,384	-0.06%
2022/07/13	22.6	103.02	10.2	103.20	102.50	12.4	34,910	0.04%
2022/07/12	15	100.19	16.7	100.30	100.50	-1.7	34,569	0.00%
2022/07/11	7.3	101.01	1.2	101.50	101.00	6.1	34,330	0.02%
2022/07/08	8.5	102.61	1.2	101.81	102.00	7.4	34,172	0.02%
2022/07/07	9.2	101.47	23.5	102.43	103.50	-14.3	33,867	-0.04%
2022/07/06	54.9	101.50	31	101.39	100.50	23.9	33,478	0.07%
2022/07/05	21.7	101.59	11.2	102.45	102.50	10.6	33,199	0.03%
2022/07/04	30.4	100.56	10.1	101.10	100.00	20.3	32,860	0.06%
2022/07/01	24.3	106.48	17	106.44	106.00	7.3	32,262	0.02%
2022/06/30	13	109.15	13	109.96	109.00	0	31,744	0.00%
2022/06/29	3	111.33	1	112.50	111.00	2	31,393	0.01%
2022/06/28	30	111.00	33.2	110.60	112.00	-3.1	31,168	-0.01%
2022/06/27	1	111.00	3.1	111.66	111.00	-2.1	31,040	-0.01%
2022/06/24	3	110.00	9.1	110.05	110.00	-6.1	30,863	-0.02%
2022/06/23	60.8	109.31	1	109.50	108.00	59.8	30,701	0.19%
2022/06/22	82.7	110.59	0	110.25	109.50	82.7	30,281	0.27%
2022/06/21	26.7	111.86	36.1	111.01	112.00	-9.5	30,597	-0.03%
2022/06/20	37.2	109.63	5	109.60	109.00	32.2	30,276	0.11%
2022/06/17	17	109.74	6.8	110.06	109.50	10.2	30,071	0.03%
2022/06/16	6	111.33	11.1	112.50	111.50	-5.1	29,597	-0.02%
2022/06/15	4.2	112.24	4.1	112.12	112.00	0.1	30,439	0.00%
2022/06/14	22.1	111.20	10.7	111.25	111.50	11.4	30,755	0.04%
2022/06/13	31.3	111.93	145	111.96	111.50	-113.7	30,823	-0.37%	大賣/鉅額交易
2022/06/10	24	114.15	53	114.96	114.00	-29	30,587	-0.09%
2022/06/09	2.4	114.71	18.7	114.97	115.50	-16.3	30,617	-0.05%
2022/06/08	31.1	113.52	6	114.00	114.00	25.1	30,518	0.08%
2022/06/07	139.3	114.25	281.9	113.67	113.50	-142.5	30,625	-0.47%	大買/大賣/鉅額交易
2022/06/06	29	114.80	33	115.32	115.50	-4	30,483	-0.01%
2022/06/02	16.4	113.88	82.5	115.47	114.00	-66.1	30,890	-0.21%
2022/06/01	22.5	114.60	111.1	114.56	114.50	-88.6	31,010	-0.29%	大賣/
2022/05/31	13.1	111.25	139.1	111.64	113.00	-126	30,133	-0.42%	大賣/鉅額交易
2022/05/30	3.2	109.66	51	110.43	110.50	-47.9	28,871	-0.17%
2022/05/27	5	110.50	26.1	110.54	110.00	-21.1	28,372	-0.07%
2022/05/26	131.3	109.65	21.4	109.64	109.00	109.9	27,992	0.39%	大買/鉅額交易
2022/05/25	8.7	109.43	47.1	109.23	109.50	-38.4	27,818	-0.14%
2022/05/24	26	108.46	31.3	108.39	108.00	-5.3	27,347	-0.02%
2022/05/23	3.1	108.00	30.6	108.49	108.00	-27.6	26,969	-0.10%
2022/05/20	34.5	107.44	64	108.00	107.00	-29.5	26,832	-0.11%
2022/05/19	6.4	106.51	33.1	107.17	107.50	-26.8	26,456	-0.10%
2022/05/18	6	106.33	32.2	106.61	107.00	-26.1	26,023	-0.10%
2022/05/17	1	104.50	23.5	104.97	105.00	-22.5	25,518	-0.09%
2022/05/16	1.1	104.04	18	104.03	104.50	-16.9	25,323	-0.07%
2022/05/13	14.1	103.50	79	103.58	104.00	-64.9	25,172	-0.26%
2022/05/12	19.4	102.41	12	102.75	102.00	7.5	25,217	0.03%
2022/05/11	18.9	103.34	19	103.50	103.00	-0.1	25,124	0.00%
2022/05/10	13	103.54	14	103.75	104.00	-1	25,133	0.00%
2022/05/09	22.4	103.32	22	103.59	104.00	0.4	25,217	0.00%
2022/05/06	20	103.35	16.8	103.60	104.00	3.2	25,527	0.01%
2022/05/05	1.7	104.79	13.2	104.73	104.50	-11.5	25,631	-0.04%
2022/05/04	2.8	104.03	51.2	103.92	104.00	-48.4	25,602	-0.19%
2022/05/03	8.5	101.56	8.4	102.00	102.50	0.1	25,586	0.00%
2022/04/29	2.4	102.00	2.3	102.00	102.00	0.1	25,993	0.00%
2022/04/28	10.2	100.52	10	100.70	101.50	0.2	26,305	0.00%
2022/04/27	30.4	100.09	40.2	100.49	100.00	-9.8	26,323	-0.04%
2022/04/26	14	100.54	14.8	100.93	101.00	-0.8	26,227	0.00%
2022/04/25	44.9	100.73	16	101.19	100.50	28.9	26,131	0.11%
2022/04/22	8	103.00	10.5	103.36	103.50	-2.5	25,723	-0.01%
2022/04/21	17.1	103.24	17.1	103.50	103.00	0	26,086	0.00%
2022/04/20	10.2	102.06	9	102.50	103.00	1.2	26,106	0.00%
2022/04/19	24.1	102.35	8.1	102.99	102.00	16	26,095	0.06%
2022/04/18	7.1	102.65	4	102.37	102.50	3.1	26,235	0.01%
2022/04/15	9.2	103.00	12.1	103.33	103.00	-2.9	26,622	-0.01%
2022/04/14	8	104.00	14.2	104.01	104.00	-6.2	27,070	-0.02%
2022/04/13	31.2	103.09	25	103.88	104.00	6.2	27,740	0.02%
2022/04/12	19.1	102.37	20	102.65	102.00	-0.9	29,846	0.00%
2022/04/11	37.3	102.07	16.4	102.50	102.00	20.9	29,853	0.07%
2022/04/08	16.4	102.64	8.1	103.01	103.00	8.3	29,736	0.03%
2022/04/07	28.9	103.61	1	104.00	103.00	27.9	29,605	0.09%
2022/04/06	20.4	104.36	22.1	104.81	105.00	-1.7	29,253	-0.01%
2022/04/01	21.3	104.69	0	0.00	104.50	21.3	28,990	0.07%
2022/03/31	1.6	106.00	3	106.17	106.00	-1.4	28,748	0.00%
2022/03/30	3.2	105.18	2.3	105.50	105.50	0.9	28,608	0.00%
2022/03/29	5.1	105.11	101.1	105.50	105.50	-96	28,506	-0.34%	大賣/
2022/03/28	4	106.00	6.2	105.35	106.00	-2.2	28,443	-0.01%
2022/03/25	3.4	106.44	65.2	106.50	106.00	-61.8	28,332	-0.22%
2022/03/24	80.7	107.01	143.9	107.11	106.50	-63.2	28,289	-0.22%	大賣/
2022/03/23	8.3	104.51	22	105.20	105.50	-13.7	27,980	-0.05%
2022/03/22	17.5	104.00	0.2	104.50	104.00	17.3	28,224	0.06%
2022/03/21	15.5	104.97	2	105.00	104.50	13.5	28,256	0.05%
2022/03/18	21.1	104.34	34	104.97	106.00	-12.9	28,271	-0.05%
2022/03/17	60.3	103.72	67	103.74	104.00	-6.7	27,192	-0.02%
2022/03/16	27.1	101.30	31	101.66	101.50	-3.9	26,806	-0.01%
2022/03/15	22.5	101.24	17	101.47	101.00	5.5	26,458	0.02%
2022/03/14	66.6	103.34	14.2	102.79	102.50	52.4	26,525	0.20%
2022/03/11	12	103.00	26	103.48	103.50	-14	26,516	-0.05%
2022/03/10	14.1	103.04	23.3	103.36	103.00	-9.2	26,500	-0.03%
2022/03/09	19.7	101.62	8	102.00	101.50	11.7	26,385	0.04%
2022/03/08	93.3	101.38	68	101.51	101.50	25.3	26,349	0.10%
2022/03/07	45.3	103.06	14.8	103.04	102.50	30.5	25,720	0.12%
2022/03/04	26.9	104.05	31.3	104.61	105.00	-4.4	25,816	-0.02%
2022/03/03	23.1	104.70	19	105.00	104.50	4.1	25,972	0.02%
2022/03/02	27	104.30	16.2	104.75	104.50	10.8	26,143	0.04%
2022/03/01	24.4	104.57	33	104.64	104.50	-8.6	26,204	-0.03%
2022/02/25	34.6	103.01	21	103.21	103.00	13.6	26,220	0.05%
2022/02/24	49.2	103.29	26.3	103.91	102.50	22.8	26,098	0.09%
2022/02/23	18.1	104.53	16	105.25	105.00	2.1	25,606	0.01%
2022/02/22	64.4	104.46	16	105.00	104.50	48.3	25,709	0.19%
2022/02/21	15.1	106.00	89	106.17	106.00	-73.9	25,784	-0.29%
2022/02/18	23	105.43	27.3	105.65	105.50	-4.3	25,924	-0.02%
2022/02/17	36	105.51	29.1	105.98	106.00	7	25,998	0.03%
2022/02/16	8.3	105.01	28	105.50	105.50	-19.7	26,003	-0.08%
2022/02/15	34.5	104.18	14	104.79	104.00	20.4	26,223	0.08%
2022/02/14	47.3	104.10	16	104.50	104.00	31.3	26,310	0.12%
2022/02/11	30.3	105.04	24	105.41	106.00	6.3	26,318	0.02%
2022/02/10	15.7	106.45	11	106.95	106.50	4.7	26,440	0.02%
2022/02/09	8.1	105.57	22.8	106.16	106.50	-14.7	26,437	-0.06%
2022/02/08	16.2	105.38	19	104.37	105.50	-2.8	26,352	-0.01%
2022/02/07	30.3	103.09	28	103.21	103.00	2.3	25,826	0.01%
2022/01/26	25.2	102.31	7.4	102.93	102.00	17.8	25,471	0.07%
2022/01/25	32.2	102.72	15.2	102.93	103.00	17	25,257	0.07%
2022/01/24	26.3	103.12	30	103.30	103.00	-3.7	25,076	-0.01%
2022/01/21	10.8	102.14	28.6	102.52	102.00	-17.8	24,727	-0.07%
2022/01/20	40.2	103.44	24.3	103.75	103.00	15.9	24,415	0.06%
2022/01/19	19	103.58	9	104.00	103.50	10	24,199	0.04%
2022/01/18	11.2	103.78	39	104.08	103.50	-27.9	24,100	-0.12%
2022/01/17	20.4	103.68	7	104.00	103.50	13.4	24,204	0.06%
2022/01/14	45.5	103.68	1	103.50	103.50	44.5	24,181	0.18%
2022/01/13	10.3	105.05	14.1	105.21	105.50	-3.8	24,050	-0.02%
2022/01/12	19.3	104.27	14	104.54	104.50	5.3	24,214	0.02%
2022/01/11	26.2	104.16	24.9	104.50	104.50	1.3	24,338	0.01%
2022/01/10	61.2	105.25	10.2	104.96	104.50	51	24,605	0.21%
2022/01/07	24.3	106.41	87.1	107.72	106.50	-62.7	24,846	-0.25%
2022/01/06	37.4	107.16	44.8	107.55	107.00	-7.4	24,497	-0.03%
2022/01/05	64.3	108.11	82.7	108.73	109.00	-18.4	23,990	-0.08%
2022/01/04	19.4	103.70	12	104.00	103.50	7.4	22,264	0.03%
2022/01/03	27.1	103.73	7.5	104.43	103.00	19.6	22,420	0.09%
2021/12/30	23.2	104.31	24	104.65	104.00	-0.9	22,693	0.00%
2021/12/29	20.2	104.63	17	104.88	105.00	3.2	23,058	0.01%
2021/12/28	12	104.58	11.2	104.96	105.50	0.8	23,528	0.00%
2021/12/27	12.3	104.26	6	104.50	104.50	6.3	23,690	0.03%
2021/12/24	16.2	104.22	15	104.47	104.00	1.2	24,112	0.00%
2021/12/23	12.3	103.68	18	103.97	104.00	-5.7	24,295	-0.02%
2021/12/22	14	103.54	6	104.00	103.50	8	24,599	0.03%
2021/12/21	10.1	104.01	8	104.50	104.50	2.1	24,777	0.01%
2021/12/20	11.5	103.02	11	103.73	103.00	0.5	24,788	0.00%
2021/12/17	22.3	103.46	14.2	103.75	103.50	8.1	24,743	0.03%
2021/12/16	51.4	104.14	7.1	104.92	103.50	44.3	24,530	0.18%
2021/12/15	16.2	104.50	1	104.00	105.00	15.2	24,606	0.06%
2021/12/14	21.2	104.48	2.6	104.50	104.50	18.6	24,867	0.07%
2021/12/13	23.1	104.78	2.1	104.76	104.50	21	24,882	0.08%
2021/12/10	14.3	105.01	10	105.30	105.00	4.3	25,648	0.02%
2021/12/09	1.1	105.50	9	105.61	106.00	-7.9	25,628	-0.03%
2021/12/08	16.3	105.66	13.2	106.42	105.00	3.1	25,632	0.01%
2021/12/07	15.1	105.94	7	106.57	106.00	8.1	25,267	0.03%
2021/12/06	1.3	106.38	29.2	106.41	106.50	-27.8	25,185	-0.11%
2021/12/03	8.3	105.15	7	105.64	105.00	1.3	25,281	0.01%
2021/12/02	22	105.70	11.2	106.03	105.00	10.8	25,365	0.04%
2021/12/01	1.1	103.70	39	104.97	105.50	-37.9	25,219	-0.15%
2021/11/30	7.4	104.10	3	104.67	103.50	4.4	25,243	0.02%
2021/11/29	21.3	103.83	11.1	103.19	103.50	10.2	24,913	0.04%
2021/11/26	36	103.78	29.2	103.93	103.50	6.7	24,820	0.03%
2021/11/25	17.3	105.44	21	105.47	105.00	-3.7	24,927	-0.01%
2021/11/24	32	105.27	13.3	105.66	105.50	18.7	24,868	0.07%
2021/11/23	37.4	106.31	4	106.50	106.00	33.4	24,601	0.14%
2021/11/22	8.3	106.70	2.2	106.55	106.50	6.1	24,446	0.02%
2021/11/19	2.5	106.80	3	107.50	106.50	-0.5	24,384	0.00%
2021/11/18	23.2	106.70	7	107.00	107.00	16.2	24,337	0.07%
2021/11/17	30.9	107.35	5.1	107.21	107.00	25.8	24,205	0.11%
2021/11/16	5.2	108.11	2.1	108.48	108.00	3.1	24,180	0.01%
2021/11/15	9.2	108.69	25	108.90	108.00	-15.8	24,775	-0.06%
2021/11/12	323	108.63	7	108.57	109.00	316	24,877	1.27%	大買/鉅額交易
2021/11/11	461	107.51	1.6	108.19	107.50	459.4	24,858	1.85%	大買/鉅額交易
2021/11/10	3.1	108.99	34.2	108.87	109.00	-31.1	25,126	-0.12%
2021/11/09	9	107.56	2.5	107.76	108.00	6.5	25,521	0.03%
2021/11/08	23	107.16	2	107.50	107.50	21	25,431	0.08%
2021/11/05	3.2	108.04	23	108.22	109.00	-19.8	25,877	-0.08%
2021/11/04	2.1	108.00	12	108.00	108.00	-9.9	26,297	-0.04%
2021/11/03	4	108.00	9.3	107.95	107.50	-5.3	26,495	-0.02%
2021/11/02	2.2	107.54	6	108.00	107.50	-3.8	26,978	-0.01%
2021/11/01	28.7	106.99	3	107.33	106.50	25.7	26,974	0.10%
2021/10/29	18.1	107.03	2	107.00	107.00	16.1	27,025	0.06%
2021/10/28	10.4	108.21	15	108.40	108.50	-4.6	27,041	-0.02%
2021/10/27	7.5	108.40	0	0.00	108.00	7.5	27,205	0.03%
2021/10/26	6.2	108.58	11	108.91	109.00	-4.8	27,413	-0.02%
2021/10/25	9.9	108.22	7.2	108.07	108.00	2.7	27,459	0.01%
2021/10/22	2	107.75	8	108.13	107.50	-6	27,653	-0.02%
2021/10/21	6	107.92	5.1	107.90	108.00	0.9	27,868	0.00%
2021/10/20	7	107.25	5	108.00	107.50	2	27,916	0.01%
2021/10/19	16.1	107.22	6.9	107.86	107.00	9.2	27,785	0.03%
2021/10/18	33.2	109.23	25.2	108.29	107.50	8	28,334	0.03%
2021/10/15	12.3	109.03	29.2	108.82	109.50	-16.9	28,682	-0.06%
2021/10/14	10	106.80	25.1	107.00	106.50	-15.1	28,303	-0.05%
2021/10/13	11.2	105.27	18.6	105.17	105.50	-7.4	28,537	-0.03%
2021/10/12	42.2	104.98	11	104.95	105.00	31.2	28,786	0.11%
2021/10/08	15.4	107.16	34.1	107.53	108.00	-18.7	29,185	-0.06%
2021/10/07	0	0.00	57.2	105.97	107.00	-57.2	29,179	-0.20%
2021/10/06	35.1	103.71	41	104.18	103.00	-5.9	29,150	-0.02%
2021/10/05	30.5	101.51	10	101.90	101.50	20.5	28,786	0.07%
2021/10/04	23.2	103.65	10	104.10	103.00	13.2	28,567	0.05%
2021/10/01	29.7	103.60	11.1	103.73	103.00	18.7	28,543	0.07%
2021/09/30	29.3	104.95	18	105.00	105.00	11.3	28,439	0.04%
2021/09/29	49.9	104.95	43	104.83	105.00	6.9	28,792	0.02%
2021/09/28	9.6	106.53	6	107.00	106.50	3.6	29,592	0.01%
2021/09/27	26	107.60	12.3	108.00	107.50	13.8	29,497	0.05%
2021/09/24	13.1	107.27	10.1	107.50	107.50	3	29,530	0.01%
2021/09/23	26	106.86	24	107.13	106.50	2	29,793	0.01%
2021/09/22	56.1	106.67	43	106.94	107.00	13.1	29,774	0.04%
2021/09/17	16	108.22	4	108.50	108.50	12	29,528	0.04%
2021/09/16	19	107.89	2	108.00	107.50	17	29,476	0.06%
2021/09/15	15.4	109.33	36.7	109.08	108.50	-21.3	29,612	-0.07%
2021/09/14	20.3	107.10	13.1	107.50	107.50	7.1	29,019	0.02%
2021/09/13	15	106.74	1.6	107.19	106.50	13.4	29,065	0.05%
2021/09/10	22.1	107.55	16	108.00	108.00	6.1	29,390	0.02%
2021/09/09	16.4	106.98	13	107.23	107.00	3.4	29,660	0.01%
2021/09/08	29.5	108.29	19	108.61	107.50	10.5	29,623	0.04%
2021/09/07	29.1	108.95	72	108.92	108.50	-42.9	29,547	-0.15%
2021/09/06	81	111.06	3.9	111.77	111.00	77.2	29,553	0.26%
2021/09/03	7	112.07	4	112.13	112.50	3	29,849	0.01%
2021/09/02	12.1	111.58	14	111.75	111.50	-1.9	29,768	-0.01%
2021/09/01	28.3	110.82	12.5	110.96	111.00	15.8	29,654	0.05%
2021/08/31	8.1	108.57	17.1	109.71	111.00	-9	29,587	-0.03%
2021/08/30	14	107.72	19	108.16	109.00	-5	29,418	-0.02%
2021/08/27	8	107.75	6.5	108.08	108.00	1.5	29,666	0.01%
2021/08/26	4	107.88	2	107.50	107.50	2	29,835	0.01%
2021/08/25	1.1	108.05	2	108.25	108.50	-1	30,168	0.00%
2021/08/24	2.8	108.03	2	108.75	109.00	0.8	30,304	0.00%
2021/08/23	0.6	107.50	8.1	107.43	107.50	-7.5	30,576	-0.02%
2021/08/20	7.2	103.46	27.7	104.31	104.50	-20.5	30,649	-0.07%
2021/08/19	63	104.22	6.5	103.37	103.00	56.5	31,163	0.18%
2021/08/18	4.1	105.64	2	105.50	107.00	2.1	30,717	0.01%
2021/08/17	8.5	106.82	7	107.43	106.50	1.5	31,031	0.00%
2021/08/16	10.2	107.61	3	107.50	107.50	7.2	31,124	0.02%
2021/08/13	19.1	108.98	8	109.19	109.00	11.1	31,441	0.04%
2021/08/12	4.1	109.00	0	0.00	109.00	4.1	31,378	0.01%
2021/08/11	13.4	107.82	19	107.79	109.00	-5.6	31,859	-0.02%
2021/08/10	33.1	109.25	5.1	109.30	108.50	28	32,440	0.09%
2021/08/09	8.1	111.69	11	112.14	112.00	-2.9	33,341	-0.01%
2021/08/06	24.8	111.35	91	112.01	112.50	-66.2	33,684	-0.20%
2021/08/05	96	111.45	14.8	111.70	112.00	81.3	34,169	0.24%
2021/08/04	10	111.50	3.2	112.00	112.00	6.8	36,329	0.02%
2021/08/03	4.6	111.50	3.8	111.63	111.50	0.8	37,309	0.00%
2021/08/02	45.1	111.19	53.2	111.92	113.00	-8.1	37,640	-0.02%
2021/07/30	0	0.00	2	111.00	110.00	-2	38,246	-0.01%
2021/07/29	0	111.00	4	110.63	111.00	-4	38,400	-0.01%
2021/07/28	18.1	109.23	13	109.62	110.50	5.1	39,142	0.01%
2021/07/27	17.1	111.09	14.5	111.19	111.50	2.6	40,042	0.01%
2021/07/26	12.3	109.43	7.2	109.64	110.00	5.1	40,774	0.01%
2021/07/23	9.7	110.81	0.9	111.03	110.50	8.8	40,978	0.02%
2021/07/22	32.4	109.88	21	111.19	110.50	11.4	41,267	0.03%
2021/07/21	23.2	114.02	14	113.92	112.50	9.2	41,185	0.02%
2021/07/20	29.1	114.98	12.1	114.79	114.50	17	40,817	0.04%
2021/07/19	57.1	116.92	6	117.00	116.50	51.1	41,033	0.12%
2021/07/16	29.3	118.59	6	119.00	119.50	23.3	41,627	0.06%
2021/07/15	33.5	118.75	46.3	118.66	119.50	-12.8	41,646	-0.03%
2021/07/14	17	116.21	14.2	116.95	116.00	2.8	41,038	0.01%
2021/07/13	8.5	116.23	35	116.57	116.50	-26.5	41,122	-0.06%
2021/07/12	3.1	115.48	7	115.21	115.00	-3.9	41,396	-0.01%
2021/07/09	15.8	113.89	0	0.00	114.00	15.8	41,770	0.04%
2021/07/08	1.1	115.54	12	115.50	115.50	-10.9	42,184	-0.03%
2021/07/07	24.5	115.49	3	115.60	115.00	21.5	42,614	0.05%
2021/07/06	38.1	116.30	41.3	116.38	116.50	-3.2	43,302	-0.01%
2021/07/05	16.1	115.48	60.8	114.17	117.00	-44.7	43,911	-0.10%
2021/07/02	25.1	112.02	0.3	112.00	111.50	24.9	43,223	0.06%
2021/07/01	6.3	111.67	1.1	112.46	112.00	5.1	43,510	0.01%
2021/06/30	12	113.08	15.1	113.17	112.00	-3	43,940	-0.01%
2021/06/29	1	112.50	22.4	112.38	111.50	-21.4	45,039	-0.05%
2021/06/28	2.6	112.00	11.5	112.35	111.50	-8.9	46,909	-0.02%
2021/06/25	13.7	114.08	17.9	113.99	113.00	-4.2	47,286	-0.01%
2021/06/24	22.2	112.66	27	112.20	113.00	-4.8	47,379	-0.01%
2021/06/23	14.1	111.25	9	110.72	111.50	5.1	47,741	0.01%
2021/06/22	5	109.10	4	109.25	108.50	1	48,354	0.00%
2021/06/21	25.7	108.98	109.6	109.02	108.50	-83.9	49,335	-0.17%	大賣/
2021/06/18	6.1	112.25	1.6	112.19	111.50	4.5	50,635	0.01%
2021/06/17	5.2	111.31	1	111.00	113.00	4.2	51,947	0.01%
2021/06/16	2	111.74	2	112.50	111.50	-0.1	54,351	0.00%
2021/06/15	9	112.83	1.6	112.69	113.00	7.4	56,251	0.01%
2021/06/11	10.3	112.96	21	113.19	113.50	-10.7	58,242	-0.02%
2021/06/10	1.6	110.97	7	110.57	110.50	-5.4	59,189	-0.01%
2021/06/09	10.8	109.73	2.2	110.55	109.50	8.6	60,027	0.01%
2021/06/08	18.5	110.54	4.4	110.63	110.50	14.1	61,243	0.02%
2021/06/07	10	111.55	1.1	111.50	110.50	9	62,197	0.01%
2021/06/04	9.4	110.71	6	110.58	112.00	3.4	62,654	0.01%
2021/06/03	5.2	111.91	14.4	111.27	111.00	-9.2	62,906	-0.01%
2021/06/02	14.3	112.15	5	113.20	112.00	9.3	63,414	0.01%
2021/06/01	14.6	114.04	13.2	114.46	114.50	1.4	64,306	0.00%
2021/05/31	0.2	112.78	28.5	112.89	113.50	-28.3	65,255	-0.04%
2021/05/28	9.5	110.56	11.1	110.86	111.00	-1.7	66,126	0.00%
2021/05/27	9	108.78	14	109.11	109.50	-5	66,575	-0.01%
2021/05/26	13.3	111.39	2	110.50	111.50	11.3	67,559	0.02%
2021/05/25	18.6	111.96	28.1	112.27	112.00	-9.5	69,013	-0.01%
2021/05/24	16.3	109.10	18	108.81	109.50	-1.7	69,079	0.00%
2021/05/21	11.1	108.78	22.2	108.73	109.50	-11.1	69,408	-0.02%
2021/05/20	6.1	105.75	10.1	105.90	106.00	-4	69,516	-0.01%
2021/05/19	20.1	105.39	8	105.75	105.00	12	70,236	0.02%
2021/05/18	15.1	104.15	48.3	104.21	107.00	-33.2	70,231	-0.05%
2021/05/17	61.6	99.07	40	99.11	98.20	21.6	70,387	0.03%
2021/05/14	16	104.47	11.1	104.60	104.50	4.9	70,236	0.01%
2021/05/13	36.1	101.75	21.3	102.83	103.00	14.8	70,571	0.02%
2021/05/12	83.6	101.70	70	99.82	102.00	13.5	70,334	0.02%
2021/05/11	93.5	108.38	29.3	108.68	107.00	64.3	69,233	0.09%
2021/05/10	34.5	114.49	19	114.08	113.00	15.5	69,994	0.02%
2021/05/07	18	115.83	24.1	116.16	117.50	-6.1	72,312	-0.01%
2021/05/06	15.9	112.23	29.7	111.64	112.50	-13.8	73,359	-0.02%
2021/05/05	24.7	111.42	27.4	112.34	110.00	-2.8	74,195	0.00%
2021/05/04	36.7	109.28	54.9	108.74	108.50	-18.2	75,249	-0.02%
2021/05/03	60	113.04	32	113.30	112.50	28	76,133	0.04%
2021/04/29	11	116.91	31.5	117.25	116.00	-20.5	78,603	-0.03%
2021/04/28	57.2	117.35	25.3	117.39	117.00	32	79,282	0.04%
2021/04/27	25.1	118.98	28	119.61	118.50	-2.9	80,842	0.00%
2021/04/26	45.7	118.43	23.5	118.82	117.50	22.2	81,368	0.03%
2021/04/23	12.1	118.08	25.2	118.20	119.00	-13.1	82,262	-0.02%
2021/04/22	54.1	118.75	15.5	118.97	117.50	38.6	84,441	0.05%
2021/04/21	19.7	120.41	14.4	120.47	120.00	5.4	88,574	0.01%
2021/04/20	21.9	121.56	71.1	121.74	122.00	-49.2	89,305	-0.06%
2021/04/19	65.3	121.98	7.3	121.79	121.50	58	90,633	0.06%
2021/04/16	29.1	122.91	30.2	122.85	123.50	-1	91,260	0.00%
2021/04/15	26.3	120.31	15.6	120.69	121.00	10.7	92,273	0.01%
2021/04/14	42.6	120.61	17.2	121.44	121.50	25.4	93,500	0.03%
2021/04/13	17.7	122.03	41.1	122.24	122.50	-23.3	96,281	-0.02%
2021/04/12	52	120.45	41.2	121.32	120.50	10.8	99,322	0.01%
2021/04/09	84.2	120.91	35.5	121.20	120.00	48.6	102,027	0.05%
2021/04/08	38.7	122.52	25	122.46	122.50	13.7	101,224	0.01%
2021/04/07	34.2	122.91	4	123.62	123.50	30.1	101,243	0.03%
2021/04/06	17.7	123.24	38	122.87	122.50	-20.3	101,439	-0.02%
2021/04/01	91.7	122.02	24.7	122.27	121.50	67	101,864	0.07%
2021/03/31	182.8	124.72	200	125.44	124.00	-17.2	102,143	-0.02%	大買/大賣/
2021/03/30	152.7	129.64	43.5	129.29	129.50	109.2	100,661	0.11%	大買/鉅額交易
2021/03/29	44.5	127.98	25	128.30	128.50	19.5	100,823	0.02%
2021/03/26	37.1	127.07	307.9	127.40	126.50	-270.8	101,700	-0.27%	大賣/鉅額交易
2021/03/25	100.2	127.37	21.3	127.65	126.50	78.9	101,299	0.08%
2021/03/24	59	128.50	52.2	129.93	128.00	6.8	100,686	0.01%
2021/03/23	94	131.84	47.9	132.61	130.50	46.1	99,806	0.05%
2021/03/22	37.7	128.39	55.5	127.22	130.00	-17.8	98,701	-0.02%
2021/03/19	113.4	124.97	142	124.72	123.50	-28.6	97,546	-0.03%	大買/大賣/
2021/03/18	53	129.88	72.5	129.81	129.50	-19.5	95,637	-0.02%
2021/03/17	55	125.61	93.1	125.77	126.00	-38.1	94,357	-0.04%
2021/03/16	32.8	122.30	50.6	122.48	123.00	-17.9	92,873	-0.02%
2021/03/15	22.4	119.83	82.5	120.06	121.00	-60.1	92,452	-0.07%
2021/03/12	22.6	118.86	71.4	119.32	120.00	-48.8	93,263	-0.05%
2021/03/11	55.1	117.30	31.2	117.32	117.00	23.9	94,385	0.03%
2021/03/10	51.4	115.93	40.1	115.73	115.50	11.3	93,926	0.01%
2021/03/09	33.4	113.64	41	113.43	115.00	-7.6	93,640	-0.01%
2021/03/08	18.1	114.36	24	114.25	113.50	-5.9	93,481	-0.01%
2021/03/05	26.2	114.64	25.7	114.77	115.00	0.5	92,985	0.00%
2021/03/04	81.7	113.99	27.2	114.65	114.50	54.5	92,545	0.06%
2021/03/03	12	114.83	23.1	114.84	115.50	-11	91,575	-0.01%
2021/03/02	18.6	112.95	14.8	113.34	112.00	3.7	90,689	0.00%
2021/02/26	55.2	112.78	9.2	112.83	112.00	46	90,179	0.05%
2021/02/25	68.3	115.19	124.3	115.05	116.50	-56	88,553	-0.06%	大賣/
2021/02/24	38.6	111.38	13.4	112.56	110.50	25.2	87,097	0.03%
2021/02/23	42.7	110.44	18	110.42	111.50	24.6	86,598	0.03%
2021/02/22	42.3	112.08	40	112.35	111.00	2.3	86,137	0.00%
2021/02/19	51	110.29	35.9	110.59	110.00	15.2	85,645	0.02%
2021/02/18	47.6	113.42	17.6	113.91	113.00	30	84,850	0.04%
2021/02/17	43	114.33	53.1	114.18	114.00	-10.1	84,908	-0.01%
2021/02/05	43.1	114.45	39.3	114.56	113.50	3.8	83,928	0.00%
2021/02/04	24.6	114.23	13	114.42	114.00	11.6	83,134	0.01%
2021/02/03	21.7	116.32	55.8	116.37	116.50	-34.1	82,680	-0.04%
2021/02/02	55.3	115.92	37.6	116.22	116.50	17.6	82,107	0.02%
2021/02/01	80.9	111.02	89.2	110.84	113.00	-8.3	81,389	-0.01%
2021/01/29	114.3	115.21	73.5	114.56	111.50	40.8	79,640	0.05%	大買/
2021/01/28	56.8	119.40	56.3	119.08	118.50	0.5	76,874	0.00%
2021/01/27	25.9	123.25	57.5	123.44	123.00	-31.6	75,136	-0.04%
2021/01/26	262.9	121.81	56.2	121.84	122.00	206.6	73,916	0.28%	大買/鉅額交易
2021/01/25	99.9	120.92	329.4	119.99	123.00	-229.5	72,070	-0.32%	大賣/鉅額交易
2021/01/22	143.3	120.24	125.8	120.21	121.50	17.5	70,174	0.02%	大買/大賣/
2021/01/21	50.4	116.41	53.6	116.37	117.00	-3.2	67,021	0.00%
2021/01/20	59.4	115.64	104.3	116.55	114.50	-44.9	66,129	-0.07%	大賣/
2021/01/19	40.2	115.05	63	115.25	115.00	-22.8	64,197	-0.04%
2021/01/18	66.8	113.14	42.4	112.81	114.00	24.4	63,005	0.04%
2021/01/15	110.9	115.83	65.3	115.72	115.50	45.7	61,737	0.07%	大買/
2021/01/14	107.6	113.13	225.8	113.02	116.00	-118.3	59,302	-0.20%	大買/大賣/鉅額交易
2021/01/13	52	106.20	147.4	105.38	106.50	-95.4	54,542	-0.17%	大賣/
2021/01/12	81.4	104.16	101.9	103.75	104.00	-20.6	53,983	-0.04%	大賣/
2021/01/11	38.8	107.22	33.6	107.52	107.50	5.2	53,647	0.01%
2021/01/08	59.5	107.52	59.1	107.49	108.00	0.4	53,291	0.00%
2021/01/07	57.4	107.27	88.2	106.92	107.00	-30.8	51,832	-0.06%
2021/01/06	115	105.33	218.3	105.48	105.00	-103.3	50,561	-0.20%	大買/大賣/鉅額交易
2021/01/05	368.2	103.55	316.5	103.24	104.00	51.7	47,274	0.11%	大買/大賣/
2021/01/04	305.7	96.08	200.3	95.83	99.90	105.4	44,037	0.24%	大買/大賣/鉅額交易
2020/12/31	5.4	91.59	31.3	91.70	92.00	-25.9	40,427	-0.06%
2020/12/30	23.2	90.67	38	90.93	91.60	-14.8	40,179	-0.04%
2020/12/29	59.2	90.73	136.5	90.65	90.40	-77.3	39,796	-0.19%	大賣/
2020/12/28	85.2	92.39	23.3	92.56	91.80	61.9	39,355	0.16%
2020/12/25	71.6	91.61	86.5	91.67	91.80	-14.9	38,556	-0.04%
2020/12/24	11	89.26	25	89.43	89.60	-14	37,188	-0.04%
2020/12/23	11.5	88.74	37	88.75	88.80	-25.5	37,032	-0.07%
2020/12/22	31.2	88.65	42.5	89.54	87.70	-11.3	36,732	-0.03%
2020/12/21	9.1	88.12	15.2	88.08	88.00	-6.1	36,124	-0.02%
2020/12/18	3.9	87.77	17.5	87.88	87.70	-13.6	35,941	-0.04%
2020/12/17	7.4	87.92	30.3	87.76	87.80	-22.9	35,866	-0.06%
2020/12/16	3.4	87.85	22.2	87.98	88.20	-18.7	35,716	-0.05%
2020/12/15	13.5	87.01	41	86.50	87.10	-27.5	35,463	-0.08%
2020/12/14	28.8	88.04	40	88.74	87.70	-11.3	35,162	-0.03%
2020/12/11	18.1	86.87	29.2	87.65	87.60	-11.1	34,666	-0.03%
2020/12/10	33.2	87.72	16.6	87.74	87.70	16.6	33,930	0.05%
2020/12/09	23	88.71	79	88.82	89.00	-56	33,480	-0.17%
2020/12/08	132.6	88.46	70.6	88.30	87.60	62	32,621	0.19%	大買/
2020/12/07	121.4	86.41	147.2	86.50	87.90	-25.8	31,140	-0.08%	大買/大賣/
2020/12/04	32.5	82.95	35	82.90	82.90	-2.6	28,798	-0.01%
2020/12/03	50	82.06	2	82.05	82.00	48	28,368	0.17%
2020/12/02	7	82.69	2	82.80	82.70	5	28,204	0.02%
2020/12/01	11.1	82.39	10.3	82.60	82.90	0.8	28,227	0.00%
2020/11/30	18.2	82.17	2.5	82.72	82.30	15.7	28,504	0.06%
2020/11/27	4	82.67	1.3	82.84	82.60	2.8	27,917	0.01%
2020/11/26	6	82.93	50	82.88	83.00	-44	27,869	-0.16%
2020/11/25	26.3	82.10	38.6	82.20	82.00	-12.3	27,823	-0.04%
2020/11/24	27.3	82.35	10.1	82.09	82.00	17.2	27,853	0.06%
2020/11/23	0	0.00	13.1	82.81	82.90	-13.1	27,877	-0.05%
2020/11/20	7	82.37	3.2	82.46	82.50	3.8	27,738	0.01%
2020/11/19	17	82.72	8	82.56	82.90	9	27,618	0.03%
2020/11/18	8	83.07	26.2	83.13	83.20	-18.2	27,595	-0.07%
2020/11/17	125	83.15	30.6	82.72	83.00	94.5	27,491	0.34%	大買/
2020/11/16	21.1	82.49	63.2	82.50	82.60	-42	27,885	-0.15%
2020/11/13	21	81.53	20	81.55	81.40	1	27,577	0.00%
2020/11/12	5.2	81.47	129	81.27	81.90	-123.8	27,494	-0.45%	大賣/鉅額交易
2020/11/11	26	81.15	26.2	81.28	81.60	-0.2	27,213	0.00%
2020/11/10	0	80.60	12.2	80.80	80.80	-12.2	27,174	-0.04%
2020/11/09	34.1	80.79	54.1	80.87	81.20	-20	28,235	-0.07%
2020/11/06	9.3	79.63	10.1	79.56	79.70	-0.8	28,321	0.00%
2020/11/05	5	78.88	1	78.50	79.00	4	28,488	0.01%
2020/11/04	6.4	78.78	8.3	78.88	78.80	-1.8	29,073	-0.01%
2020/11/03	1.3	78.34	3.8	78.42	78.30	-2.5	29,122	-0.01%
2020/11/02	3.2	77.67	3	78.10	78.30	0.2	29,432	0.00%
2020/10/30	26	77.62	3.3	77.71	77.50	22.7	29,600	0.08%
2020/10/29	41.3	77.72	7	77.90	78.00	34.3	29,550	0.12%
2020/10/28	55.2	79.04	5	79.24	78.30	50.2	30,059	0.17%
2020/10/27	30.7	79.65	5	79.76	80.00	25.7	30,234	0.08%
2020/10/26	16.3	80.41	4	80.30	80.20	12.3	30,632	0.04%
2020/10/23	0.8	80.70	23.1	80.61	80.70	-22.3	31,049	-0.07%
2020/10/22	3.2	80.51	4	80.60	80.80	-0.8	32,073	0.00%
2020/10/21	11	80.82	10.8	80.84	80.40	0.2	32,779	0.00%
2020/10/20	13.2	81.34	10.3	81.37	81.40	2.9	33,058	0.01%
2020/10/19	31.1	81.24	45.6	80.93	81.30	-14.6	33,610	-0.04%
2020/10/16	6	79.05	38.1	78.91	78.60	-32.1	33,408	-0.10%
2020/10/15	8.1	78.01	4	78.33	78.10	4.1	33,847	0.01%
2020/10/14	5	78.14	2	78.35	78.00	3	34,602	0.01%
2020/10/13	17.1	78.55	9	78.43	78.90	8.1	34,800	0.02%
2020/10/12	4.6	78.67	35.6	78.58	78.70	-31	35,259	-0.09%
2020/10/08	5.1	77.74	2	77.80	78.00	3.1	35,425	0.01%
2020/10/07	6	77.52	0	0.00	77.40	6	35,744	0.02%
2020/10/06	4	77.83	8	77.93	77.80	-4	36,066	-0.01%
2020/10/05	21.5	77.72	147	78.26	77.70	-125.5	36,653	-0.34%	大賣/鉅額交易
2020/09/30	4.2	77.60	10	77.73	77.40	-5.8	37,159	-0.02%
2020/09/29	55.2	77.38	27	78.16	77.00	28.2	37,455	0.08%
2020/09/28	12.6	76.47	17	75.60	76.90	-4.4	37,793	-0.01%
2020/09/25	75.2	74.52	37	74.52	74.30	38.2	38,001	0.10%
2020/09/24	100	75.42	11	75.15	75.00	89	38,076	0.23%
2020/09/23	50	76.72	3	76.70	76.70	47	37,687	0.12%
2020/09/22	17.2	76.88	6	76.92	76.80	11.2	38,132	0.03%
2020/09/21	14	77.47	14	77.77	77.40	0	38,706	0.00%
2020/09/18	6.3	77.62	18	77.89	77.60	-11.7	40,000	-0.03%
2020/09/17	29	78.15	10	78.12	78.10	19	40,947	0.05%
2020/09/16	20	78.96	5.3	78.84	78.80	14.7	41,362	0.04%
2020/09/15	5.1	79.10	24	79.10	79.10	-18.9	41,339	-0.05%
2020/09/14	14.1	79.29	21	79.12	79.40	-6.9	41,646	-0.02%
2020/09/11	5	78.16	16	78.38	78.50	-11	41,491	-0.03%
2020/09/10	1	78.40	30.1	78.50	78.50	-29	41,523	-0.07%
2020/09/09	10.4	77.26	6	77.27	77.90	4.4	41,410	0.01%
2020/09/08	17	77.66	13	77.73	77.50	4	41,473	0.01%
2020/09/07	9	77.02	0	0.00	77.30	9	41,611	0.02%
2020/09/04	22	76.89	1	77.00	76.90	21	41,954	0.05%
2020/09/03	33	78.28	22.1	77.91	77.70	10.9	41,789	0.03%
2020/09/02	21	77.02	10	77.15	77.80	11	41,734	0.03%
2020/09/01	23.2	76.77	2	76.90	77.00	21.2	42,211	0.05%
2020/08/31	4.3	77.08	2	77.65	76.90	2.3	42,474	0.01%
2020/08/28	23	77.49	12	77.78	77.50	11	42,692	0.03%
2020/08/27	20.4	77.69	1	77.90	77.50	19.4	42,988	0.05%
2020/08/26	5	78.14	3	77.97	78.20	2	43,281	0.00%
2020/08/25	2.1	78.11	14.8	78.45	78.30	-12.7	43,441	-0.03%
2020/08/24	8	78.01	10	77.90	77.60	-2	43,891	0.00%
2020/08/21	14.4	77.97	11	77.86	78.20	3.4	43,964	0.01%
2020/08/20	23	77.13	8.1	77.44	77.10	14.9	43,929	0.03%
2020/08/19	13	79.53	28	79.88	79.30	-15	43,368	-0.03%
2020/08/18	3	79.80	11	79.58	79.80	-8	43,283	-0.02%
2020/08/17	3.1	80.39	18	80.43	80.20	-14.9	43,604	-0.03%
2020/08/14	25.2	80.10	3	79.87	80.40	22.2	43,618	0.05%
2020/08/13	22	80.26	18	80.91	79.50	4	43,559	0.01%
2020/08/12	10	80.83	20.4	81.05	81.40	-10.4	42,948	-0.02%
2020/08/11	10	79.97	6	80.03	79.80	4	43,139	0.01%
2020/08/10	4.3	80.18	13	80.31	80.50	-8.7	43,407	-0.02%
2020/08/07	7.1	78.80	4	78.38	78.30	3.1	43,275	0.01%
2020/08/06	7	79.00	31.1	78.97	79.00	-24.1	43,625	-0.06%
2020/08/05	9	78.02	25	78.00	77.90	-16	43,829	-0.04%
2020/08/04	7.1	77.69	6.5	77.92	78.10	0.6	44,340	0.00%
2020/08/03	41	77.53	0	0.00	77.10	41	44,597	0.09%
2020/07/31	10.1	78.89	18	79.03	78.40	-7.9	44,108	-0.02%
2020/07/30	28	77.93	14.6	78.00	78.00	13.4	43,832	0.03%
2020/07/29	32	78.24	1	78.50	78.00	31	43,666	0.07%
2020/07/28	35.2	80.47	90	80.41	78.40	-54.8	43,848	-0.12%
2020/07/27	73	79.05	5.9	78.30	78.00	67.1	43,342	0.15%
2020/07/24	32	80.65	14.9	80.44	80.00	17.1	42,760	0.04%
2020/07/23	63.1	81.83	114.9	82.05	82.10	-51.8	42,348	-0.12%	大賣/
2020/07/22	43	85.49	8.8	85.60	85.90	34.2	41,517	0.08%
2020/07/21	25	85.37	35.1	85.33	85.30	-10.1	40,594	-0.02%
2020/07/20	37	86.03	14	86.32	86.80	23	39,798	0.06%
2020/07/17	48	88.06	16	88.34	88.00	32	39,066	0.08%
2020/07/16	9.6	87.67	12	87.63	87.60	-2.4	39,095	-0.01%
2020/07/15	9.1	86.76	153	86.82	86.60	-143.9	38,790	-0.37%	大賣/鉅額交易
2020/07/14	30	86.83	2	86.60	86.30	28	39,163	0.07%
2020/07/13	2.7	85.90	140.9	86.21	86.70	-138.2	39,298	-0.35%	大賣/鉅額交易
2020/07/10	33.3	85.25	81.4	85.49	84.80	-48.1	39,392	-0.12%
2020/07/09	20	86.27	23.7	86.14	86.20	-3.7	39,134	-0.01%
2020/07/08	48	86.98	25	87.02	87.00	23	38,728	0.06%
2020/07/07	6.2	86.56	12	86.46	87.00	-5.8	38,430	-0.02%
2020/07/06	20	86.33	32.1	86.32	86.40	-12	38,484	-0.03%
2020/07/03	11	85.52	10.2	85.25	85.30	0.8	39,251	0.00%
2020/07/02	14	85.46	26	85.69	86.00	-12	39,318	-0.03%
2020/07/01	28.2	86.29	34.3	86.42	85.90	-6.1	39,567	-0.02%
2020/06/30	27	86.04	12.6	85.90	86.30	14.4	39,234	0.04%
2020/06/29	29.5	84.24	27.1	84.73	85.20	2.4	38,911	0.01%
2020/06/24	124.2	82.99	30.1	83.04	83.50	94.1	37,861	0.25%	大買/
2020/06/23	22.1	79.97	15.1	79.88	80.20	7	37,387	0.02%
2020/06/22	3	78.60	3	78.80	78.90	0	37,269	0.00%
2020/06/19	2	78.30	0	0.00	78.80	2	37,883	0.01%
2020/06/18	5.3	78.20	13	78.52	78.50	-7.8	37,988	-0.02%
2020/06/17	26	78.46	11.2	78.41	78.20	14.8	38,713	0.04%
2020/06/16	1.2	78.06	26.6	78.21	78.40	-25.4	40,122	-0.06%
2020/06/15	2	77.10	3.1	77.59	77.00	-1.1	41,533	0.00%
2020/06/12	23.1	77.61	49	77.64	78.00	-25.9	42,349	-0.06%
2020/06/11	8	79.46	19	79.38	78.60	-11	42,992	-0.03%
2020/06/10	4	79.82	31	79.75	79.90	-27	43,388	-0.06%
2020/06/09	14	79.51	21.1	79.78	79.50	-7.1	44,767	-0.02%
2020/06/08	7.8	79.24	21	79.39	79.70	-13.2	45,559	-0.03%
2020/06/05	5.1	78.17	2.1	78.12	78.50	3	45,175	0.01%
2020/06/04	1	78.50	5	78.34	78.40	-4	45,232	-0.01%
2020/06/03	4.4	77.94	62.2	78.08	78.10	-57.8	45,254	-0.13%
2020/06/02	9	77.41	7	77.09	77.10	2	45,186	0.00%
2020/06/01	1.2	76.37	9.1	76.41	76.20	-7.9	45,106	-0.02%
2020/05/29	0	0.00	3.1	75.22	75.80	-3.1	45,158	-0.01%
2020/05/28	3	75.13	3	75.10	75.30	0	44,994	0.00%
2020/05/27	15.1	75.26	5	75.16	75.30	10.1	45,453	0.02%
2020/05/26	2	74.60	29.2	74.95	74.80	-27.2	45,969	-0.06%
2020/05/25	7.1	73.36	14	73.00	73.60	-6.9	46,216	-0.02%
2020/05/22	40	73.89	4	73.75	73.60	36	46,552	0.08%
2020/05/21	7	74.76	4	74.83	74.70	3	46,325	0.01%
2020/05/20	17	74.81	10	74.58	74.50	7	46,417	0.02%
2020/05/19	20.1	74.97	9	75.06	74.80	11.1	46,489	0.02%
2020/05/18	39	75.43	5	75.62	75.00	34	46,100	0.07%
2020/05/15	37	77.55	8	77.44	77.10	29	45,526	0.06%
2020/05/14	82.1	78.33	15	78.29	78.20	67.1	45,023	0.15%
2020/05/13	40	78.25	66	78.21	78.80	-26	44,680	-0.06%
2020/05/12	53	77.72	5	77.82	77.30	48	44,565	0.11%
2020/05/11	20.1	78.76	29	78.69	78.90	-8.9	44,747	-0.02%
2020/05/08	3.3	76.44	30.6	76.28	76.20	-27.3	44,242	-0.06%
2020/05/07	34	75.27	13	75.23	75.20	21	44,308	0.05%
2020/05/06	23.1	74.55	1	74.90	74.30	22.1	44,218	0.05%
2020/05/05	9.1	74.48	3	74.70	74.10	6.1	44,492	0.01%
2020/05/04	33	74.55	7	74.49	74.50	26	44,768	0.06%
2020/04/30	14	76.47	28.4	76.47	77.00	-14.4	44,694	-0.03%
2020/04/29	10.4	75.83	15	75.83	75.60	-4.6	44,975	-0.01%
2020/04/28	8.3	74.98	10	75.05	75.20	-1.8	45,609	0.00%
2020/04/27	5.9	74.76	147	74.89	74.90	-141.2	47,798	-0.30%	大賣/鉅額交易
2020/04/24	3	73.73	2	74.05	73.80	1	47,910	0.00%
2020/04/23	2.3	74.20	13	74.45	74.00	-10.7	48,896	-0.02%
2020/04/22	19	73.11	11	73.34	73.90	8	48,768	0.02%
2020/04/21	28.2	74.15	3	73.77	73.50	25.2	48,703	0.05%
2020/04/20	36.2	75.94	1	76.00	76.20	35.2	48,171	0.07%
2020/04/17	12.5	75.87	32	76.01	75.80	-19.5	48,024	-0.04%
2020/04/16	12.1	74.35	10	74.44	74.00	2.1	47,392	0.00%
2020/04/15	18	74.51	6	74.52	74.10	12	47,157	0.03%
2020/04/14	2.1	73.87	35.8	74.01	74.40	-33.7	47,387	-0.07%
2020/04/13	10	73.27	7	73.33	73.10	3	47,485	0.01%
2020/04/10	9	73.73	5	73.60	73.90	4	47,506	0.01%
2020/04/09	303.1	74.94	315.8	74.20	74.00	-12.7	47,817	-0.03%	大買/大賣/
2020/04/08	223.1	73.26	59.9	74.29	75.00	163.2	47,242	0.35%	大買/鉅額交易
2020/04/07	333.4	71.42	507.8	70.86	71.20	-174.4	45,981	-0.38%	大買/大賣/鉅額交易
2020/04/06	207.1	70.09	10	69.80	70.20	197.1	45,466	0.43%	大買/鉅額交易
2020/04/01	10	70.07	0	0.00	70.00	10	44,975	0.02%
2020/03/31	7	70.07	3	69.93	69.90	4	44,733	0.01%
2020/03/30	3	69.57	207	69.12	70.00	-204	44,283	-0.46%	大賣/鉅額交易
2020/03/27	228.2	71.55	11	70.88	70.10	217.2	43,919	0.49%	大買/鉅額交易
2020/03/26	13	70.92	7	70.87	71.00	6	43,204	0.01%
2020/03/25	23	71.77	40.4	71.73	71.40	-17.4	43,208	-0.04%
2020/03/24	15	70.00	121	70.33	69.40	-106	42,793	-0.25%	大賣/鉅額交易
2020/03/23	137	68.11	17	67.70	67.50	120	43,074	0.28%	大買/鉅額交易
2020/03/20	131.9	69.57	96	70.21	70.80	35.9	42,561	0.08%	大買/
2020/03/19	54.3	67.39	93	67.75	66.30	-38.7	41,412	-0.09%
2020/03/18	31.2	70.35	10.4	70.68	70.00	20.8	40,185	0.05%
2020/03/17	55.1	70.97	30.9	71.05	70.60	24.2	39,472	0.06%
2020/03/16	26.1	72.73	12	72.83	71.10	14.1	38,858	0.04%
2020/03/13	64.1	71.10	264.4	70.37	74.60	-200.3	38,007	-0.53%	大賣/鉅額交易
2020/03/12	267.1	74.91	221.6	75.06	74.70	45.5	36,846	0.12%	大買/大賣/
2020/03/11	236.1	79.37	202.1	79.21	78.60	34	35,761	0.10%	大買/大賣/
2020/03/10	27.3	78.88	22	78.81	79.40	5.3	35,582	0.01%
2020/03/09	19.8	79.30	56	79.24	79.10	-36.2	35,358	-0.10%
2020/03/06	54.4	81.18	3.4	81.22	80.80	51	35,166	0.15%
2020/03/05	178.3	83.10	183	82.64	82.70	-4.7	35,040	-0.01%	大買/大賣/
2020/03/04	82	81.46	32	81.53	81.70	50	35,049	0.14%
2020/03/03	28.2	81.32	16	81.35	81.00	12.2	34,888	0.03%
2020/03/02	60	79.28	21	79.19	79.20	39	34,638	0.11%
2020/02/27	186	81.02	109	80.58	80.30	77	34,937	0.22%	大買/大賣/
2020/02/26	91.2	81.43	24	81.77	81.10	67.2	34,982	0.19%
2020/02/25	156.5	81.13	157	81.65	82.30	-0.5	34,763	0.00%	大買/大賣/
2020/02/24	34.1	80.70	20	80.64	80.70	14.1	34,847	0.04%
2020/02/21	18.3	81.97	1	81.90	81.70	17.3	35,036	0.05%
2020/02/20	25.6	82.88	7	83.30	82.80	18.6	36,338	0.05%
2020/02/19	9	83.23	5	84.18	83.80	4	36,346	0.01%
2020/02/18	210.6	83.96	202	83.20	83.40	8.6	36,642	0.02%	大買/大賣/
2020/02/17	9.1	83.94	7	83.94	83.90	2.1	37,750	0.01%
2020/02/14	7	84.76	3	84.87	84.90	4	38,341	0.01%
2020/02/13	204.2	85.80	208.3	85.41	84.70	-4.1	39,439	-0.01%	大買/大賣/
2020/02/12	30.2	83.82	59.9	84.78	85.50	-29.7	40,708	-0.07%
2020/02/11	72.1	82.39	89	82.97	82.90	-16.9	41,559	-0.04%
2020/02/10	13.2	80.82	7.3	81.62	82.00	5.9	42,608	0.01%
2020/02/07	6	83.15	5	83.18	82.90	1	43,602	0.00%
2020/02/06	12.6	82.76	25	83.28	83.60	-12.4	45,059	-0.03%
2020/02/05	11.6	82.25	20	82.43	82.20	-8.4	46,922	-0.02%
2020/02/04	8.3	82.90	13	83.22	82.20	-4.7	48,200	-0.01%
2020/02/03	29.8	80.88	29	80.30	82.20	0.8	48,094	0.00%
2020/01/31	62.2	84.09	32	83.28	83.20	30.2	47,505	0.06%
2020/01/30	116.5	83.88	67	83.44	83.10	49.4	47,070	0.11%	大買/
2020/01/20	0	0.00	29	92.73	92.30	-29	44,925	-0.06%
2020/01/17	12	92.28	32.2	91.93	92.30	-20.2	44,926	-0.05%
2020/01/16	5	89.84	1	89.80	90.00	4	44,307	0.01%
2020/01/15	0.2	89.60	10	89.99	89.90	-9.8	45,467	-0.02%
2020/01/14	10.6	89.89	4.4	89.85	90.00	6.2	46,469	0.01%
2020/01/13	1	89.00	6	89.15	89.60	-5	46,698	-0.01%
2020/01/10	5	88.38	23	88.17	89.00	-18	47,630	-0.04%
2020/01/09	11.2	87.50	14	87.41	87.10	-2.8	48,452	-0.01%
2020/01/08	37.1	87.14	38.3	87.27	86.50	-1.2	48,573	0.00%
2020/01/07	14.2	89.39	7	89.16	89.10	7.2	48,302	0.01%
2020/01/06	5.2	90.42	7.8	90.59	90.50	-2.6	48,395	-0.01%
2020/01/03	7.4	91.38	26	91.51	91.60	-18.6	48,271	-0.04%
2020/01/02	1	90.30	9	91.06	90.80	-8	48,116	-0.02%
2019/12/31	6.2	90.91	3	90.93	90.80	3.2	48,193	0.01%
2019/12/30	32	90.97	0	90.90	90.90	32	48,265	0.07%
2019/12/27	1	91.60	3.6	91.56	91.50	-2.6	48,462	-0.01%
2019/12/26	4.8	90.95	1	90.80	90.80	3.8	48,560	0.01%
2019/12/25	2	90.90	4	91.00	91.00	-2	49,146	0.00%
2019/12/24	3.2	90.90	14.2	91.00	90.90	-11	49,384	-0.02%
2019/12/23	5.3	90.93	2	90.85	91.50	3.3	49,552	0.01%
2019/12/20	5	91.66	8	91.28	91.10	-3	49,578	-0.01%
2019/12/19	20	91.67	5.2	91.82	92.20	14.8	49,260	0.03%
2019/12/18	42.1	92.54	37.7	92.35	92.40	4.4	48,958	0.01%
2019/12/17	12.7	91.19	1.3	91.20	91.60	11.4	48,539	0.02%
2019/12/16	2.1	91.30	13.8	91.76	91.60	-11.7	48,561	-0.02%
2019/12/13	3	91.27	26.8	91.45	91.00	-23.8	48,552	-0.05%
2019/12/12	26.1	91.60	21	91.75	91.00	5.1	48,727	0.01%
2019/12/11	2.5	91.08	9.6	90.97	91.30	-7.1	48,865	-0.01%
2019/12/10	9	90.42	5	90.34	90.30	4	49,354	0.01%
2019/12/09	7.7	91.23	17.8	91.07	91.00	-10.1	49,715	-0.02%
2019/12/06	1.1	90.09	6.6	90.18	90.50	-5.5	49,472	-0.01%
2019/12/05	1.1	90.41	23	90.30	89.90	-21.9	49,467	-0.04%
2019/12/04	10.2	89.04	3	89.17	89.50	7.2	49,622	0.01%
2019/12/03	5	89.22	7	89.64	90.00	-2	49,672	0.00%
2019/12/02	24	88.10	11.6	87.72	88.60	12.4	49,485	0.03%
2019/11/29	13.1	89.66	3	89.23	88.50	10.1	49,213	0.02%
2019/11/28	12	90.36	13	90.40	89.80	-1	48,897	0.00%
2019/11/27	5	90.04	10	90.20	90.60	-5	49,237	-0.01%
2019/11/26	8	89.98	29.9	89.92	89.90	-21.9	49,243	-0.04%
2019/11/25	27.1	89.58	23	89.75	89.60	4.1	48,294	0.01%
2019/11/22	8.7	91.94	20	91.74	91.40	-11.3	47,978	-0.02%
2019/11/21	13.2	91.44	49	90.98	92.50	-35.8	47,972	-0.07%
2019/11/20	21	91.80	20.3	91.97	91.90	0.8	47,375	0.00%
2019/11/19	20	91.92	46.4	92.18	92.80	-26.4	47,024	-0.06%
2019/11/18	30.9	90.25	25.4	90.30	90.50	5.5	45,679	0.01%
2019/11/15	11.3	89.98	14	90.07	90.10	-2.7	45,397	-0.01%
2019/11/14	62.2	90.04	54.9	90.32	89.30	7.4	45,007	0.02%
2019/11/13	66	89.66	17.1	89.84	89.70	48.9	44,081	0.11%
2019/11/12	27.2	88.97	54.9	89.98	91.00	-27.7	43,699	-0.06%
2019/11/11	72	88.45	251	88.59	87.90	-179	42,815	-0.42%	大賣/鉅額交易
2019/11/08	38	91.37	49	91.81	90.90	-11	41,247	-0.03%
2019/11/07	26.3	90.43	34.5	90.24	90.80	-8.2	39,749	-0.02%
2019/11/06	32.2	90.15	59.8	90.03	90.40	-27.6	38,542	-0.07%
2019/11/05	26.1	89.75	42.3	89.84	90.00	-16.2	37,282	-0.04%
2019/11/04	34	88.26	77.3	87.80	89.00	-43.3	36,054	-0.12%
2019/11/01	40.2	84.41	104	82.70	84.80	-63.8	34,294	-0.19%	大賣/
2019/10/31	13	81.00	16	81.12	80.60	-3	33,093	-0.01%
2019/10/30	9	80.29	10	80.41	80.20	-1	32,959	0.00%
2019/10/29	25	80.67	19.9	80.83	80.80	5.1	32,835	0.02%
2019/10/28	27.3	80.40	18.4	80.42	80.10	8.9	32,576	0.03%
2019/10/25	13.2	79.88	38	79.95	80.20	-24.8	32,470	-0.08%
2019/10/24	29.7	80.46	19.8	80.51	80.50	9.9	32,252	0.03%
2019/10/23	33	80.26	40.2	80.07	80.50	-7.2	32,630	-0.02%
2019/10/22	26	78.93	45.6	79.13	79.50	-19.6	32,364	-0.06%
2019/10/21	2.1	77.30	7.8	77.15	77.60	-5.7	31,601	-0.02%
2019/10/18	30	77.71	25	77.55	76.90	5	31,704	0.02%
2019/10/17	5.3	76.34	25	76.08	77.20	-19.7	30,791	-0.06%
2019/10/16	15	74.81	3	75.07	75.00	12	29,769	0.04%
2019/10/15	17.3	74.90	5	75.00	74.70	12.3	29,704	0.04%
2019/10/14	6	74.18	13	74.28	74.50	-7	30,027	-0.02%
2019/10/09	8	73.34	4	73.38	72.90	4	29,767	0.01%
2019/10/08	3.7	73.80	10.1	73.75	74.00	-6.4	29,894	-0.02%
2019/10/07	18.6	73.39	1	73.60	73.40	17.6	29,759	0.06%
2019/10/04	9.6	72.46	3	72.40	72.70	6.6	29,672	0.02%
2019/10/03	15	71.81	20.5	72.10	72.00	-5.5	29,708	-0.02%
2019/10/02	12	72.31	5	72.50	72.30	7	29,572	0.02%
2019/10/01	34.7	72.56	50	72.55	72.60	-15.3	29,331	-0.05%
2019/09/27	8	73.68	0	0.00	73.20	8	28,815	0.03%
2019/09/26	5	74.04	4	74.13	74.00	1	28,901	0.00%
2019/09/25	0	0.00	0.4	74.80	74.80	-0.4	28,895	0.00%
2019/09/24	3	74.87	1	74.90	74.90	2	29,218	0.01%
2019/09/23	3.3	74.36	17	74.65	74.70	-13.7	29,240	-0.05%
2019/09/20	0.5	74.50	4	74.13	74.50	-3.5	29,577	-0.01%
2019/09/19	8	74.06	13	73.69	73.50	-5	29,314	-0.02%
2019/09/18	2.1	74.26	5.8	74.53	74.40	-3.7	29,144	-0.01%
2019/09/17	15.1	74.75	33.8	74.86	74.60	-18.7	29,059	-0.06%
2019/09/16	22.2	75.71	6	75.90	76.00	16.2	29,303	0.06%
2019/09/12	15	75.27	17.4	75.71	76.00	-2.4	29,068	-0.01%
2019/09/11	12	74.43	13	74.70	74.50	-1	28,869	0.00%
2019/09/10	6.3	73.97	2	74.05	74.10	4.3	28,884	0.01%
2019/09/09	2	75.00	1	74.80	74.70	1	29,030	0.00%
2019/09/06	3.3	75.49	14	75.14	75.00	-10.7	29,372	-0.04%
2019/09/05	1.5	74.71	13	75.01	74.90	-11.5	29,587	-0.04%
2019/09/04	2	74.30	7.1	74.26	74.30	-5.1	29,815	-0.02%
2019/09/03	5	73.90	0	0.00	73.60	5	29,905	0.02%
2019/09/02	5	74.00	14	73.98	74.00	-9	30,251	-0.03%
2019/08/30	3.1	73.36	54.2	73.46	74.20	-51.1	30,587	-0.17%
2019/08/29	27.2	71.89	2.1	72.06	71.90	25.2	30,724	0.08%
2019/08/28	12	72.24	0	0.00	72.40	12	31,041	0.04%
2019/08/27	6	72.10	5.6	72.14	72.20	0.4	31,307	0.00%
2019/08/26	14	71.90	3	71.83	72.00	11	31,562	0.03%
2019/08/23	13.3	73.39	0	73.80	73.30	13.3	31,812	0.04%
2019/08/22	20.2	73.70	5	73.88	73.90	15.2	32,267	0.05%
2019/08/21	18.3	73.40	34.8	73.25	73.50	-16.5	34,158	-0.05%
2019/08/20	21.5	72.59	3	72.57	72.40	18.5	34,127	0.05%
2019/08/19	5.6	72.38	4	72.80	72.40	1.6	34,491	0.00%
2019/08/16	27	71.61	13.3	72.16	72.00	13.8	35,197	0.04%
2019/08/15	39.3	71.67	28	71.69	71.60	11.3	35,147	0.03%
2019/08/14	17	73.23	5	74.08	72.60	12	35,268	0.03%
2019/08/13	8	73.14	1	73.00	72.90	7	35,218	0.02%
2019/08/12	17	73.91	33	73.90	73.70	-16	35,749	-0.04%
2019/08/08	10	73.31	15.6	73.52	73.10	-5.6	36,472	-0.02%
2019/08/07	13	73.15	137	73.00	72.90	-124	37,306	-0.33%	大賣/鉅額交易
2019/08/06	15.1	72.29	8.8	71.87	73.30	6.3	37,843	0.02%
2019/08/05	33.2	73.16	3	73.23	72.80	30.2	37,786	0.08%
2019/08/02	34.7	75.97	5	75.90	75.50	29.7	37,404	0.08%
2019/08/01	7.2	77.82	12	77.95	77.90	-4.8	37,162	-0.01%
2019/07/31	4.5	78.09	1	78.50	78.60	3.5	37,041	0.01%
2019/07/30	11	77.91	4	78.00	77.80	7	37,167	0.02%
2019/07/29	6.2	78.38	1	78.30	78.40	5.2	37,511	0.01%
2019/07/26	2.2	78.38	18	78.41	78.40	-15.8	37,626	-0.04%
2019/07/25	50	78.46	15.1	78.67	78.60	34.9	37,671	0.09%
2019/07/24	12	81.24	43	81.21	81.30	-31	37,192	-0.08%
2019/07/23	6	80.95	2	81.05	80.90	4	36,534	0.01%
2019/07/22	9.2	80.39	26	80.20	80.60	-16.8	36,414	-0.05%
2019/07/19	8	79.66	43	79.87	79.30	-35	36,308	-0.10%
2019/07/18	14	79.25	1.1	79.10	79.00	12.9	36,773	0.04%
2019/07/17	14	79.76	7	79.79	79.30	7	37,533	0.02%
2019/07/16	8	79.85	38	79.82	80.00	-30	37,702	-0.08%
2019/07/15	7.1	77.76	11	76.55	78.10	-4	38,121	-0.01%
2019/07/12	8.3	77.70	8.4	77.78	77.60	-0.1	40,175	0.00%
2019/07/11	10.1	78.20	4	78.58	78.20	6.1	41,245	0.01%
2019/07/10	14.2	77.93	3	77.90	77.90	11.1	42,238	0.03%
2019/07/09	10	78.21	8	78.18	77.90	2	43,101	0.00%
2019/07/08	3.4	78.62	2	78.80	79.00	1.4	43,727	0.00%
2019/07/05	10.2	78.01	1	78.20	78.20	9.2	44,148	0.02%
2019/07/04	5	77.96	1	78.00	77.70	4	44,538	0.01%
2019/07/03	32	78.43	14.8	77.82	77.50	17.2	44,768	0.04%
2019/07/02	7	79.23	1.1	79.46	79.10	5.9	45,091	0.01%
2019/07/01	18	79.00	17	79.08	79.40	1	45,435	0.00%
2019/06/28	3.1	77.83	4.2	77.66	77.40	-1.2	46,469	0.00%
2019/06/27	2	77.25	2	77.40	77.40	0	48,925	0.00%
2019/06/26	4	76.38	1	76.30	76.30	3	49,037	0.01%
2019/06/25	0	0.00	2	77.00	76.40	-2	48,862	0.00%
2019/06/24	8	76.16	5	76.98	77.10	3	48,644	0.01%
2019/06/21	10.1	77.59	7	77.61	76.80	3.1	48,291	0.01%
2019/06/20	6.1	77.37	10	77.25	77.70	-3.9	47,665	-0.01%
2019/06/19	10.3	76.91	18.5	77.02	77.20	-8.2	47,481	-0.02%
2019/06/18	18.1	76.44	10	76.23	75.90	8.1	46,966	0.02%
2019/06/17	5.1	76.11	14	76.03	76.40	-8.9	46,586	-0.02%
2019/06/14	9	75.12	8.4	74.88	75.10	0.7	46,296	0.00%
2019/06/13	24	74.10	13	73.90	74.20	11	45,938	0.02%
2019/06/12	10.2	72.82	9.1	73.16	73.70	1.1	45,892	0.00%
2019/06/11	15	72.27	4.1	72.43	72.40	10.9	45,480	0.02%
2019/06/10	10.3	71.93	5	72.04	72.10	5.3	45,277	0.01%
2019/06/06	18	71.37	11	71.41	71.10	7	44,971	0.02%
2019/06/05	25	71.74	6.5	72.35	71.00	18.5	44,606	0.04%
2019/06/04	17.2	72.33	3	72.13	71.80	14.2	44,249	0.03%
2019/06/03	15	72.62	11	73.06	73.40	4	43,903	0.01%
2019/05/31	29.9	74.20	9	74.16	73.90	20.9	43,607	0.05%
2019/05/30	2.1	72.65	10.2	73.10	73.40	-8.1	42,989	-0.02%
2019/05/29	16.5	71.31	4	70.95	72.20	12.5	42,844	0.03%
2019/05/28	4.3	71.39	3.1	71.66	71.20	1.1	42,521	0.00%
2019/05/27	4.2	71.47	1	71.30	71.40	3.2	40,574	0.01%
2019/05/24	24	71.65	4.2	71.62	71.40	19.8	40,541	0.05%
2019/05/23	23.9	71.92	12	72.03	71.50	11.9	40,262	0.03%
2019/05/22	16	74.26	6	74.00	74.00	10	39,723	0.03%
2019/05/21	9	74.98	5.1	75.05	75.00	3.9	39,988	0.01%
2019/05/20	13	75.21	4.1	75.18	75.00	8.9	39,825	0.02%
2019/05/17	6.7	75.01	4	75.45	74.70	2.7	39,707	0.01%
2019/05/16	10.6	76.92	7	77.27	75.90	3.6	39,278	0.01%
2019/05/15	27.2	77.85	5.1	78.00	77.80	22.1	38,512	0.06%
2019/05/14	16.4	79.40	6	79.55	79.70	10.4	37,886	0.03%
2019/05/13	20.4	81.81	11	81.84	81.20	9.4	37,563	0.03%
2019/05/10	13.1	84.07	6	84.33	83.70	7.1	37,575	0.02%
2019/05/09	6.4	84.86	3	84.60	84.30	3.4	37,560	0.01%
2019/05/08	3	85.90	3	85.90	85.90	0	37,350	0.00%
2019/05/07	7.1	85.97	56.1	86.98	86.60	-49	37,276	-0.13%
2019/05/06	23.2	85.39	32.9	85.11	84.90	-9.7	37,269	-0.03%
2019/05/03	8	87.38	10.3	87.71	88.20	-2.3	36,812	-0.01%
2019/05/02	1.2	86.90	3	86.73	86.90	-1.8	36,616	0.00%
2019/04/30	5.4	86.83	3.8	86.74	86.90	1.6	36,365	0.00%
2019/04/29	12.2	88.12	6	87.72	87.80	6.2	36,026	0.02%
2019/04/26	6.1	87.30	8.8	87.28	87.40	-2.7	35,703	-0.01%
2019/04/25	2.6	86.84	6.8	86.64	86.80	-4.2	35,423	-0.01%
2019/04/24	10	87.29	103	87.33	86.90	-93	35,170	-0.26%	大賣/
2019/04/23	12.1	88.14	12.2	87.41	88.30	-0.1	34,864	0.00%
2019/04/22	28.4	88.26	105.4	88.64	87.80	-77	34,003	-0.23%	大賣/
2019/04/19	41	90.45	67	89.81	88.90	-26	33,706	-0.08%
2019/04/18	108.1	93.27	73.3	94.36	91.60	34.8	32,619	0.11%	大買/
2019/04/17	22.8	91.59	49.6	91.51	91.80	-26.8	30,553	-0.09%
2019/04/16	36.4	90.06	13.5	90.78	89.90	22.9	29,346	0.08%
2019/04/15	22.5	88.21	74	88.70	89.30	-51.5	28,411	-0.18%
2019/04/12	33.3	86.00	76.5	86.11	86.50	-43.2	27,828	-0.16%
2019/04/11	10.8	83.71	79.8	83.76	83.80	-69	27,456	-0.25%
2019/04/10	12	82.82	7.5	82.90	83.00	4.5	26,990	0.02%
2019/04/09	5.3	82.36	3	82.40	82.50	2.3	26,686	0.01%
2019/04/08	8.9	82.42	7	82.64	82.40	1.9	26,501	0.01%
2019/04/03	12	81.54	35.2	81.29	81.90	-23.2	25,825	-0.09%
2019/04/02	32.3	82.35	76	82.38	82.00	-43.7	25,304	-0.17%
2019/04/01	41.3	79.36	250	79.68	80.80	-208.7	23,838	-0.88%	大賣/鉅額交易
2019/03/29	2.1	72.63	51	73.15	73.50	-48.9	21,133	-0.23%
2019/03/28	0.3	71.80	0.2	71.80	71.80	0	21,058	0.00%
2019/03/27	0	0.00	2	71.95	71.90	-2	21,359	-0.01%
2019/03/26	1	71.60	80.9	71.72	71.80	-79.9	21,516	-0.37%
2019/03/25	7	71.44	1	71.50	71.20	6	21,784	0.03%
2019/03/22	9	73.09	12	73.01	73.00	-3	21,732	-0.01%
2019/03/21	36.1	72.98	3.4	72.96	73.00	32.7	21,996	0.15%
2019/03/20	3.1	72.20	1	72.40	72.40	2.1	22,458	0.01%
2019/03/19	2.7	72.30	8	72.15	72.30	-5.3	23,024	-0.02%
2019/03/18	4.7	71.46	3	71.77	72.00	1.7	23,226	0.01%
2019/03/15	1.1	70.90	1.5	70.97	70.60	-0.4	23,470	0.00%
2019/03/14	1.5	70.97	6.6	70.87	71.10	-5.1	23,311	-0.02%
2019/03/13	2	70.70	0	0.00	70.70	2	24,214	0.01%
2019/03/12	1.4	71.13	5.4	71.26	71.20	-4	24,353	-0.02%
2019/03/11	3.3	70.48	2	70.50	70.40	1.3	24,453	0.01%
2019/03/08	19.1	70.74	0	0.00	70.70	19.1	24,916	0.08%
2019/03/07	91	72.00	18.7	71.76	71.60	72.3	25,765	0.28%
2019/03/06	0.2	72.40	2	72.30	72.50	-1.8	26,193	-0.01%
2019/03/05	2	71.75	1.6	71.88	71.90	0.4	26,787	0.00%
2019/03/04	19.6	72.12	6.8	72.14	72.20	12.8	26,928	0.05%
2019/02/27	2.1	72.56	1.8	72.81	72.70	0.3	26,754	0.00%
2019/02/26	2	73.20	19.2	73.13	72.80	-17.2	26,722	-0.06%
2019/02/25	6	73.15	18.2	73.09	73.40	-12.2	26,937	-0.05%
2019/02/22	9.1	73.27	3	73.20	73.50	6.1	27,267	0.02%
2019/02/21	6	73.73	19	73.36	73.80	-13	27,552	-0.05%
2019/02/20	13.3	73.13	15.8	73.34	73.20	-2.5	27,545	-0.01%
2019/02/19	15.1	71.92	13	71.91	72.00	2.1	27,169	0.01%
2019/02/18	41.3	71.45	8	71.50	71.00	33.3	27,351	0.12%
2019/02/15	10.1	70.63	1.5	70.50	70.30	8.6	27,533	0.03%
2019/02/14	6.1	71.66	36	71.42	71.40	-29.9	27,638	-0.11%
2019/02/13	10.2	72.45	6.4	72.31	72.00	3.8	27,733	0.01%
2019/02/12	24.2	71.95	39.5	71.21	72.00	-15.3	27,694	-0.06%
2019/02/11	17.3	70.01	8.2	70.61	69.90	9.1	27,543	0.03%
2019/01/30	5.6	70.04	7	70.18	70.00	-1.5	27,311	-0.01%
2019/01/29	11.2	69.95	5.4	70.17	69.90	5.8	27,329	0.02%
2019/01/28	0.2	70.70	12.5	70.80	70.80	-12.3	27,288	-0.05%
2019/01/25	16	70.70	15	70.65	70.70	1	27,511	0.00%
2019/01/24	1.8	69.89	10.6	70.00	70.00	-8.8	27,455	-0.03%
2019/01/23	30.1	70.05	1	70.20	69.70	29.1	27,740	0.10%
2019/01/22	0	70.50	3	70.63	70.70	-3	27,933	-0.01%
2019/01/21	1.2	71.17	4.6	71.09	71.20	-3.4	28,393	-0.01%
2019/01/18	3	70.60	5.8	70.72	70.80	-2.8	29,728	-0.01%
2019/01/17	20.1	70.36	4.8	70.51	70.40	15.3	30,927	0.05%
2019/01/16	2.4	70.24	6	70.10	70.20	-3.6	31,610	-0.01%
2019/01/15	23.1	70.37	10.8	70.22	70.30	12.3	31,959	0.04%
2019/01/14	8.1	69.04	2	68.90	68.70	6.1	32,168	0.02%
2019/01/11	4	69.67	4	69.85	69.40	0	33,547	0.00%
2019/01/10	13.4	69.18	0	0.00	69.30	13.4	33,515	0.04%
2019/01/09	3	69.40	15.4	69.73	69.90	-12.3	33,515	-0.04%
2019/01/08	7.1	68.70	1	68.30	68.60	6.1	33,510	0.02%
2019/01/07	4.6	68.97	19	68.83	69.30	-14.4	33,710	-0.04%
2019/01/04	20	67.44	4.8	67.71	67.60	15.2	33,606	0.05%
2019/01/03	20.2	68.75	4.8	68.97	68.90	15.4	33,646	0.05%
2019/01/02	5.7	70.18	10	70.13	70.10	-4.3	33,501	-0.01%
2018/12/28	1.3	70.88	1	71.00	70.80	0.3	33,856	0.00%
2018/12/27	2	71.30	4	71.35	70.80	-2	34,100	-0.01%
2018/12/26	2	70.55	0	0.00	70.20	2	34,354	0.01%
2018/12/25	4.5	70.28	2	70.25	70.70	2.5	34,538	0.01%
2018/12/24	30	70.92	4.5	71.19	71.40	25.5	35,126	0.07%
2018/12/22	0	0.00	42.7	71.14	70.90	-42.7	35,373	-0.12%
2018/12/21	5	70.62	2	70.95	71.40	3	35,779	0.01%
2018/12/20	3.9	71.84	7	71.53	71.50	-3.1	35,804	-0.01%
2018/12/19	1.4	71.31	3	71.23	71.80	-1.6	35,643	0.00%
2018/12/18	8.9	70.33	8.8	70.64	70.80	0.1	35,873	0.00%
2018/12/17	11.2	71.51	6.1	71.86	71.10	5.1	36,093	0.01%
2018/12/14	9.4	71.38	14.3	71.72	71.50	-4.9	36,528	-0.01%
2018/12/13	23.3	72.57	13	72.43	73.00	10.3	36,813	0.03%
2018/12/12	15.1	70.94	37.3	70.79	71.20	-22.2	37,341	-0.06%
2018/12/11	18	68.57	6.9	68.75	68.40	11.1	37,568	0.03%
2018/12/10	31.5	67.95	4	67.87	67.70	27.5	37,759	0.07%
2018/12/07	48.1	69.36	4.3	69.50	69.10	43.8	37,568	0.12%
2018/12/06	29.5	69.57	20	68.87	69.00	9.5	37,365	0.03%
2018/12/05	10.1	71.96	1	72.00	71.60	9.1	36,597	0.02%
2018/12/04	1	74.00	6	73.73	73.40	-5	36,922	-0.01%
2018/12/03	7.3	73.88	9	73.86	74.00	-1.7	36,977	0.00%
2018/11/30	2	73.35	5	73.10	71.90	-3	36,598	-0.01%
2018/11/29	19.3	73.71	9	73.56	72.40	10.3	35,692	0.03%
2018/11/28	3.5	72.76	45.2	72.39	73.10	-41.7	35,289	-0.12%
2018/11/27	3.5	70.51	0.1	71.00	70.70	3.4	34,839	0.01%
2018/11/26	42	71.00	8.5	71.14	71.00	33.5	34,800	0.10%
2018/11/23	8.1	70.01	8.8	70.21	70.00	-0.8	34,663	0.00%
2018/11/22	36.1	69.89	12	70.02	69.50	24.1	34,653	0.07%
2018/11/21	35.9	69.83	17.9	69.88	70.60	18	34,466	0.05%
2018/11/20	27.4	71.41	4	71.97	71.00	23.4	34,147	0.07%
2018/11/19	11.4	73.43	8	73.40	73.40	3.4	33,901	0.01%
2018/11/16	2	74.60	6	74.18	74.30	-4	34,199	-0.01%
2018/11/15	8.7	73.44	2.3	74.21	74.50	6.4	35,037	0.02%
2018/11/14	22.9	73.70	7	73.36	73.30	15.9	34,998	0.05%
2018/11/13	17.6	74.31	3.8	74.54	74.40	13.8	34,972	0.04%
2018/11/12	4.8	76.53	5.1	76.24	76.20	-0.3	34,899	0.00%
2018/11/09	14.1	75.97	5	75.98	76.10	9.1	35,101	0.03%
2018/11/08	6.6	76.88	9	76.87	76.60	-2.4	35,138	-0.01%
2018/11/07	2.3	77.79	2.3	77.91	77.90	0	35,022	0.00%
2018/11/06	20.7	78.23	3	77.53	77.30	17.7	35,016	0.05%
2018/11/05	2.1	80.48	3	80.33	80.00	-1	35,081	0.00%
2018/11/02	4.5	79.99	12	80.51	81.00	-7.5	35,222	-0.02%
2018/11/01	6	79.27	11.8	79.48	79.90	-5.8	35,105	-0.02%
2018/10/31	5.6	78.24	61.7	78.33	78.80	-56.1	35,267	-0.16%
2018/10/30	2.1	76.40	10.2	76.07	76.40	-8.1	35,030	-0.02%
2018/10/29	13.8	76.95	17.4	76.73	75.50	-3.7	35,063	-0.01%
2018/10/26	58.6	77.33	9.8	77.08	76.20	48.8	35,074	0.14%
2018/10/17	35.3	69.59	14	70.24	68.10	21.3	34,592	0.06%
2018/10/16	24.3	70.10	33	70.18	70.40	-8.7	33,758	-0.03%
2018/10/15	9.3	70.66	8	70.74	70.50	1.3	33,489	0.00%
2018/10/12	27.1	70.41	4	71.53	71.90	23.1	33,508	0.07%
2018/10/11	57.3	70.64	61	70.61	70.10	-3.7	33,512	-0.01%
2018/10/09	6	75.65	4	75.68	75.30	2	32,293	0.01%
2018/10/08	11.6	75.55	2	75.50	75.50	9.6	32,342	0.03%
2018/10/05	13.2	75.80	13	75.92	75.60	0.2	32,631	0.00%
2018/10/04	15	76.44	0	0.00	76.20	15	32,542	0.05%
2018/10/03	6.2	77.77	9	77.90	77.80	-2.8	32,668	-0.01%
2018/10/02	16	78.53	1	78.80	78.10	15	32,896	0.05%
2018/10/01	5.1	80.00	11	80.01	79.90	-5.9	32,641	-0.02%
2018/09/28	5.1	79.02	19.3	79.01	79.20	-14.2	32,840	-0.04%
2018/09/27	14.3	78.03	26	78.26	78.70	-11.7	32,499	-0.04%
2018/09/26	31	77.46	8	77.39	77.30	23	32,279	0.07%
2018/09/25	6.2	76.15	5	75.62	76.10	1.2	32,142	0.00%
2018/09/21	6.3	75.42	2	75.35	75.80	4.3	32,370	0.01%
2018/09/20	9.2	75.67	1	75.80	75.60	8.2	32,265	0.03%
2018/09/19	9.1	76.22	45	76.04	76.40	-35.9	32,294	-0.11%
2018/09/18	29.6	76.29	4	76.15	75.80	25.6	32,335	0.08%
2018/09/17	8.2	77.82	3.5	77.86	77.80	4.7	32,456	0.01%
2018/09/14	5.6	77.53	7	77.06	77.90	-1.4	32,799	0.00%
2018/09/13	30	76.07	15	76.35	76.00	15	32,828	0.05%
2018/09/12	44	77.54	1.1	76.64	77.00	43	32,740	0.13%
2018/09/11	12.2	77.00	12	76.53	77.70	0.2	32,803	0.00%
2018/09/10	29.7	75.60	35	75.35	75.10	-5.3	33,096	-0.02%
2018/09/07	54	77.97	30	77.95	77.70	24	32,715	0.07%
2018/09/06	44.5	79.40	12.6	79.35	79.30	31.9	32,743	0.10%
2018/09/05	70	80.15	0	0.00	80.10	70	32,558	0.22%
2018/09/04	11	80.24	9.2	80.24	80.10	1.8	32,939	0.01%
2018/09/03	49.4	80.22	1.2	80.32	80.10	48.2	33,317	0.14%
2018/08/31	22	80.50	1.1	80.54	80.50	20.9	34,592	0.06%
2018/08/30	18.1	81.00	5.6	81.15	80.90	12.5	35,372	0.04%
2018/08/29	12.9	81.29	3.1	81.34	81.40	9.8	35,704	0.03%
2018/08/28	0.4	81.40	2.1	81.21	81.20	-1.7	35,877	0.00%
2018/08/27	3.2	80.96	7	80.96	81.00	-3.8	36,077	-0.01%
2018/08/24	10.2	80.97	2	81.00	81.10	8.2	36,106	0.02%
2018/08/23	3.1	81.41	6	81.85	81.80	-2.9	37,143	-0.01%
2018/08/22	4.1	81.41	2	81.55	81.70	2.1	37,444	0.01%
2018/08/21	46.4	81.11	1	81.00	81.00	45.4	37,825	0.12%
2018/08/20	21.1	81.37	2	81.20	81.00	19.1	38,555	0.05%
2018/08/17	62.2	81.36	12.2	81.48	81.10	50	39,047	0.13%
2018/08/16	70	81.25	13.2	80.66	81.20	56.8	39,033	0.15%
2018/08/15	21.3	81.13	29	80.72	81.10	-7.7	38,932	-0.02%
2018/08/14	51	81.47	12	81.52	81.30	39	38,576	0.10%
2018/08/13	74	85.07	6	84.17	83.80	68	37,744	0.18%
2018/08/10	12.5	85.98	9	85.76	85.90	3.5	37,559	0.01%
2018/08/09	21	85.25	12	85.38	85.20	9	37,496	0.02%
2018/08/08	1	84.60	3	85.00	85.00	-2	37,984	-0.01%
2018/08/07	43	84.60	14	84.96	84.40	29	38,653	0.08%
2018/08/06	0.2	84.50	2	84.65	84.60	-1.8	40,277	0.00%
2018/08/03	1	83.51	1	83.70	83.80	0	40,685	0.00%
2018/08/02	31.2	82.94	46	83.95	82.80	-14.8	40,725	-0.04%
2018/08/01	17.1	83.84	6	84.12	84.10	11.1	40,747	0.03%
2018/07/31	67.1	83.72	6	83.75	83.80	61.1	40,718	0.15%
2018/07/30	81.4	83.54	9.6	83.94	84.20	71.8	40,734	0.18%
2018/07/27	19.5	83.39	0	0.00	83.20	19.5	40,533	0.05%
2018/07/26	7.8	82.79	6.1	82.60	83.50	1.7	40,985	0.00%
2018/07/25	58.5	82.87	4	82.95	82.70	54.5	41,156	0.13%
2018/07/24	34	85.30	88.2	85.37	85.20	-54.2	41,023	-0.13%
2018/07/23	26.1	85.35	51.3	85.27	85.50	-25.2	40,405	-0.06%
2018/07/20	8	85.22	12	84.92	85.30	-4	40,448	-0.01%
2018/07/19	9	84.93	11.3	84.89	85.20	-2.3	40,634	-0.01%
2018/07/18	13.1	83.83	27.9	84.05	84.10	-14.8	41,177	-0.04%
2018/07/17	1.3	83.05	13	82.95	82.90	-11.7	41,148	-0.03%
2018/07/16	42.3	83.19	12.2	83.14	82.80	30.1	41,273	0.07%
2018/07/13	1.8	82.34	15	82.42	82.90	-13.2	42,018	-0.03%
2018/07/12	10	81.26	11	81.29	81.20	-1	42,639	0.00%
2018/07/11	9.1	81.27	16.4	81.42	81.60	-7.2	42,885	-0.02%
2018/07/10	12.2	80.59	1.1	80.98	80.50	11.1	42,680	0.03%
2018/07/09	2.3	81.00	4	81.43	80.80	-1.7	42,584	0.00%
2018/07/06	17.3	80.43	11.2	80.59	80.50	6.1	42,830	0.01%
2018/07/05	1	81.10	5	81.20	81.20	-4	42,840	-0.01%
2018/07/04	43	81.14	23.8	81.46	81.60	19.2	43,143	0.04%
2018/07/03	13.3	80.95	10	80.78	80.70	3.3	43,802	0.01%
2018/07/02	40.4	81.91	56	81.56	81.00	-15.6	44,386	-0.04%
2018/06/29	15.3	82.34	7	82.44	83.20	8.3	44,722	0.02%
2018/06/28	33.1	80.71	2	80.75	80.50	31.1	46,328	0.07%
2018/06/27	32.2	80.98	10	81.34	80.90	22.2	46,430	0.05%
2018/06/26	25.1	80.68	13	80.80	81.00	12.1	46,386	0.03%
2018/06/25	28.3	81.67	4.1	81.87	81.50	24.2	46,072	0.05%
2018/06/22	30.6	82.15	2	82.45	82.30	28.6	45,973	0.06%
2018/06/21	18.1	82.85	3	83.07	82.70	15.1	45,954	0.03%
2018/06/20	28	82.44	5.2	82.23	83.00	22.8	46,402	0.05%
2018/06/19	37.5	83.31	10	83.25	83.00	27.5	46,024	0.06%
2018/06/15	20.3	84.84	3	84.93	85.00	17.3	45,391	0.04%
2018/06/14	47.2	86.25	5	86.18	85.50	42.2	44,934	0.09%
2018/06/13	23.1	87.79	14	88.14	87.80	9.1	44,377	0.02%
2018/06/12	33.1	87.79	39	87.72	87.70	-5.9	45,087	-0.01%
2018/06/11	21.3	87.61	8	87.70	87.40	13.3	45,024	0.03%
2018/06/08	135.4	90.83	118	89.34	88.30	17.4	45,184	0.04%	大買/大賣/
2018/06/07	20	90.16	46.2	90.27	91.20	-26.2	44,916	-0.06%
2018/06/06	8.2	88.57	35	89.05	89.10	-26.8	44,888	-0.06%
2018/06/05	2.6	87.87	4	87.88	88.10	-1.4	45,553	0.00%
2018/06/04	3.4	87.65	9	87.52	87.80	-5.6	45,573	-0.01%
2018/06/01	5	86.50	5.3	86.52	86.60	-0.3	45,724	0.00%
2018/05/31	15.2	86.99	0	0.00	85.70	15.2	45,907	0.03%
2018/05/30	29.1	86.83	10.3	87.31	87.40	18.8	45,020	0.04%
2018/05/29	20.1	88.13	10	88.26	87.60	10.1	44,829	0.02%
2018/05/28	21.1	88.48	65.4	88.46	88.80	-44.3	44,821	-0.10%
2018/05/25	47.1	85.17	26.2	86.06	86.50	20.9	44,419	0.05%
2018/05/24	8.2	83.75	10	84.22	84.10	-1.8	44,188	0.00%
2018/05/23	44	84.22	2.3	84.07	83.60	41.7	44,702	0.09%
2018/05/22	62.1	84.45	2	85.30	84.00	60.1	45,124	0.13%
2018/05/21	56.4	84.79	16	85.16	85.00	40.4	45,700	0.09%
2018/05/18	11.2	84.16	3	84.00	83.90	8.2	46,339	0.02%
2018/05/17	11	84.86	17	85.02	84.20	-6	47,022	-0.01%
2018/05/16	44.5	84.61	26.2	84.74	84.60	18.3	47,215	0.04%
2018/05/15	41.2	87.08	39.1	87.60	86.00	2.1	47,488	0.00%
2018/05/14	67.6	89.30	132.1	89.19	89.00	-64.5	48,662	-0.13%	大賣/
2018/05/11	16	84.03	53.1	84.29	85.00	-37	47,388	-0.08%
2018/05/10	4.2	82.52	5.1	82.55	82.90	-0.9	47,391	0.00%
2018/05/09	17	82.05	1.3	82.10	81.80	15.7	47,644	0.03%
2018/05/08	17.1	82.08	10.8	82.19	82.60	6.3	48,053	0.01%
2018/05/07	22.1	81.20	9.1	81.48	81.60	13	48,209	0.03%
2018/05/04	15	80.75	10.6	80.62	80.40	4.4	48,519	0.01%
2018/05/03	53.1	80.32	2	80.55	80.10	51.1	48,855	0.10%
2018/05/02	58.3	82.43	36.9	83.08	81.80	21.4	48,950	0.04%
2018/04/30	33.9	82.54	49	82.64	82.90	-15.1	49,029	-0.03%
2018/04/27	14.2	81.04	26	81.06	81.50	-11.8	49,363	-0.02%
2018/04/26	30.1	81.20	5	80.84	80.60	25.1	49,915	0.05%
2018/04/25	20.5	80.15	7.6	80.19	80.40	13	50,957	0.03%
2018/04/24	125.1	81.31	42	81.07	80.60	83.1	51,057	0.16%	大買/
2018/04/23	36.3	83.13	9	83.37	83.00	27.3	50,484	0.05%
2018/04/20	21	83.94	14	84.20	84.00	7	50,371	0.01%
2018/04/19	99.5	84.56	41	84.58	85.00	58.5	50,547	0.12%
2018/04/18	53.2	85.45	72.4	85.71	84.80	-19.2	50,204	-0.04%
2018/04/17	30.2	86.78	4.6	86.95	86.50	25.6	50,087	0.05%
2018/04/16	16.9	87.30	17	87.43	87.60	-0.1	50,333	0.00%
2018/04/13	80.1	87.04	11	87.18	87.00	69.1	50,506	0.14%
2018/04/12	43.1	87.10	19	87.03	86.80	24.1	50,851	0.05%
2018/04/11	21.1	87.73	30	87.69	87.30	-8.9	51,181	-0.02%
2018/04/10	14.1	87.16	5.5	87.27	87.00	8.6	51,411	0.02%
2018/04/09	21.1	87.16	9.5	87.16	87.40	11.6	51,757	0.02%
2018/04/03	34.3	87.21	14	87.24	87.20	20.3	51,281	0.04%
2018/04/02	32.4	88.33	9.5	88.50	88.10	22.9	50,921	0.05%
2018/03/31	141	88.78	9	89.09	88.50	132	50,680	0.26%	大買/鉅額交易
2018/03/30	7.2	91.49	5	91.70	91.40	2.2	48,765	0.00%
2018/03/29	5	90.02	1	90.50	90.00	4	48,632	0.01%
2018/03/28	7.6	90.35	38.2	90.30	90.10	-30.6	48,333	-0.06%
2018/03/27	12.1	91.12	2	91.10	91.20	10.1	48,237	0.02%
2018/03/26	12.5	90.01	13	90.03	90.20	-0.5	48,082	0.00%
2018/03/23	33.3	90.94	5	90.86	90.40	28.3	48,202	0.06%
2018/03/22	21	92.72	14	93.09	92.80	7	48,376	0.01%
2018/03/21	3.1	92.37	5	92.50	92.40	-1.9	48,263	0.00%
2018/03/20	2	92.60	13	92.59	92.60	-11	48,615	-0.02%
2018/03/19	6.6	92.85	12	92.98	92.90	-5.4	48,662	-0.01%
2018/03/16	7.3	93.46	23	93.47	92.80	-15.7	48,767	-0.03%
2018/03/15	8	93.24	8	93.55	93.40	0	48,424	0.00%
2018/03/14	43.2	93.74	13	93.57	93.30	30.2	48,939	0.06%
2018/03/13	33.5	95.61	37.2	95.69	95.20	-3.7	48,868	-0.01%
2018/03/12	23.1	93.95	49	93.97	94.30	-25.9	48,136	-0.05%
2018/03/09	80.2	91.69	59.5	91.18	91.90	20.7	48,311	0.04%
2018/03/08	12.1	89.39	46	89.56	89.40	-33.9	48,434	-0.07%
2018/03/07	30.1	89.06	34	89.36	88.50	-3.9	48,600	-0.01%
2018/03/06	10.1	88.14	9	88.41	88.20	1.1	49,225	0.00%
2018/03/05	46.1	87.31	6	87.57	87.00	40.1	49,994	0.08%
2018/03/02	74.7	87.59	4	87.68	87.80	70.7	49,680	0.14%
2018/03/01	16.2	87.99	3	87.97	87.90	13.2	49,850	0.03%
2018/02/27	9.2	88.83	3	88.90	88.10	6.2	49,752	0.01%
2018/02/26	16.1	89.14	9	89.21	88.80	7.1	49,448	0.01%
2018/02/23	23.2	88.54	18.5	88.86	88.90	4.7	49,325	0.01%
2018/02/22	15.3	87.84	3	88.00	87.90	12.3	49,530	0.02%
2018/02/21	11.5	88.60	7	88.49	88.20	4.5	49,335	0.01%
2018/02/12	46.2	87.87	5	88.12	87.60	41.2	48,915	0.08%
2018/02/09	45.9	87.20	9	87.62	87.50	36.9	48,743	0.08%
2018/02/08	22.1	89.34	53.4	89.32	89.00	-31.3	48,453	-0.06%
2018/02/07	51.3	90.28	19.1	90.30	90.00	32.2	49,905	0.06%
2018/02/06	93.4	89.67	20	89.73	89.20	73.4	49,153	0.15%
2018/02/05	41.4	93.00	5	93.12	92.80	36.4	47,142	0.08%
2018/02/02	66.2	95.14	17.5	94.81	95.20	48.7	47,140	0.10%
2018/02/01	5.5	93.35	28.6	94.12	93.50	-23.1	47,024	-0.05%
2018/01/31	24.1	92.44	30.7	92.79	92.20	-6.5	46,756	-0.01%
2018/01/30	27	94.01	34	93.76	93.60	-7	46,299	-0.02%
2018/01/29	6.2	94.78	30	94.75	94.70	-23.8	46,043	-0.05%
2018/01/26	8.1	95.41	15.6	95.61	95.40	-7.6	45,847	-0.02%
2018/01/25	10	95.71	34.4	95.78	95.40	-24.4	45,486	-0.05%
2018/01/24	16.1	96.03	32.2	95.88	95.90	-16.2	44,848	-0.04%
2018/01/23	14.2	96.06	13	96.31	96.90	1.2	44,696	0.00%
2018/01/22	32	96.98	3	97.03	96.60	29	44,513	0.07%
2018/01/19	45.5	96.24	40	96.17	96.90	5.5	43,848	0.01%
2018/01/18	43.1	94.13	71.3	94.44	93.80	-28.2	42,486	-0.07%
2018/01/17	10	93.07	3.6	93.40	93.40	6.5	42,043	0.02%
2018/01/16	30.3	93.41	7.4	93.43	93.40	22.8	41,887	0.05%
2018/01/15	14.2	92.71	110.7	92.74	93.30	-96.4	41,766	-0.23%	大賣/
2018/01/12	32	91.86	12.3	92.06	91.80	19.7	41,540	0.05%
2018/01/11	182.2	91.26	207	91.35	91.40	-24.8	41,459	-0.06%	大買/大賣/
2018/01/10	34	91.15	30.2	91.08	90.80	3.8	40,939	0.01%
2018/01/09	31.4	91.90	3.6	92.08	91.80	27.8	40,640	0.07%
2018/01/08	16.3	91.85	20.4	91.90	91.80	-4.1	40,616	-0.01%
2018/01/05	30.2	92.22	36	92.07	93.00	-5.8	40,275	-0.01%
2018/01/04	64.5	92.71	22.6	93.27	92.60	41.9	39,996	0.10%
2018/01/03	23	94.44	4.1	94.62	94.00	18.9	39,819	0.05%
2018/01/02	88.2	95.22	4.1	95.61	95.00	84.1	39,215	0.21%