鴻海 (2317)-元大-大統券商分點個股進出

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
151.5
漲跌
▼4.5
漲幅
-2.88%
成交量
108,228張
產業
上市其他電子類股
5903人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

鴻海 (2317)籌碼相關－元大-大統券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-大統券商分點個股進出
元大-大統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
2024/04/25	53.6	152.31	25	152.24	151.50	28.6	102,659	0.03%
2024/04/24	38.2	151.22	115.4	151.97	156.00	-77.1	101,157	-0.08%	大賣/
2024/04/23	42.3	145.15	36	144.82	144.00	6.3	98,752	0.01%
2024/04/22	24	143.56	34.2	143.67	143.00	-10.2	98,059	-0.01%
2024/04/19	72.5	143.03	101.2	142.29	143.00	-28.6	97,247	-0.03%	大賣/
2024/04/18	38.3	146.56	46.5	147.29	148.00	-8.2	95,526	-0.01%
2024/04/17	33.7	144.75	67.5	145.64	146.50	-33.8	94,851	-0.04%
2024/04/16	85.6	140.33	88.6	139.44	141.00	-3.1	93,480	0.00%
2024/04/15	62.9	147.10	56.4	145.91	146.00	6.5	90,976	0.01%
2024/04/12	52.1	150.71	23.7	151.41	150.50	28.4	89,690	0.03%
2024/04/11	103.9	149.67	42.9	149.18	150.00	61.1	87,961	0.07%	大買/
2024/04/10	48.2	155.66	31.5	156.27	154.50	16.7	85,355	0.02%
2024/04/09	72.4	158.60	61.1	158.79	158.00	11.3	84,044	0.01%
2024/04/08	87	157.66	185.8	158.41	158.00	-98.8	82,682	-0.12%	大賣/
2024/04/03	75.4	156.27	148.8	156.30	159.00	-73.4	81,311	-0.09%	大賣/
2024/04/02	158.1	156.43	101.5	155.83	159.00	56.6	79,344	0.07%	大買/大賣/
2024/04/01	31	152.01	61.6	151.74	150.50	-30.7	76,692	-0.04%
2024/03/29	302.2	153.62	146.3	154.67	150.00	155.9	75,560	0.21%	大買/大賣/鉅額交易
2024/03/28	203	154.99	178.1	153.35	155.50	24.9	73,210	0.03%	大買/大賣/
2024/03/27	68.2	146.28	80.5	146.92	148.50	-12.3	70,339	-0.02%
2024/03/26	48.3	143.89	108.7	144.55	142.00	-60.4	68,483	-0.09%	大賣/
2024/03/25	26.4	145.68	41	145.21	145.50	-14.6	66,381	-0.02%
2024/03/22	103.2	145.37	102.6	145.98	145.50	0.6	64,505	0.00%	大買/大賣/
2024/03/21	59.6	141.48	94.8	142.23	142.50	-35.3	61,032	-0.06%
2024/03/20	135.4	138.42	203.2	137.52	138.00	-67.8	58,649	-0.12%	大買/大賣/
2024/03/19	41.2	133.53	64.6	133.46	136.00	-23.3	55,781	-0.04%
2024/03/18	51.8	134.12	116	133.62	136.00	-64.3	53,182	-0.12%	大賣/
2024/03/15	124.1	130.96	358.9	130.23	132.00	-234.8	49,532	-0.47%	大買/大賣/鉅額交易
2024/03/14	51.5	117.79	116.9	120.27	121.00	-65.4	43,236	-0.15%	大賣/
2024/03/13	50.6	120.62	195.8	120.28	120.50	-145.3	40,314	-0.36%	大賣/鉅額交易
2024/03/12	70.6	115.85	305.1	115.67	119.00	-234.6	34,910	-0.67%	大賣/鉅額交易
2024/03/11	14.2	108.24	118.1	109.43	109.50	-103.9	29,389	-0.35%	大賣/鉅額交易
2024/03/08	32.6	105.46	19	107.71	105.00	13.6	27,431	0.05%
2024/03/07	106	107.98	27.2	107.77	107.50	78.8	26,533	0.30%	大買/
2024/03/06	3.5	106.86	19.2	106.47	106.50	-15.7	26,183	-0.06%
2024/03/05	2	108.00	55	107.54	106.50	-53	26,190	-0.20%
2024/03/04	29	105.90	77.8	104.97	106.50	-48.8	25,463	-0.19%
2024/03/01	4.3	102.19	1.1	102.96	102.00	3.2	24,125	0.01%
2024/02/29	6.2	103.18	15	103.17	103.00	-8.8	24,041	-0.04%
2024/02/27	0.1	103.50	4.6	103.51	103.50	-4.5	23,750	-0.02%
2024/02/26	0.1	103.50	12	103.50	103.50	-11.9	23,649	-0.05%
2024/02/23	9.2	103.45	27	103.13	103.00	-17.8	23,790	-0.07%
2024/02/22	6.3	103.00	0	0.00	103.50	6.3	24,119	0.03%
2024/02/21	0.1	103.50	14	103.07	103.00	-13.9	24,289	-0.06%
2024/02/20	5	103.77	8	104.19	103.50	-3	24,762	-0.01%
2024/02/19	3	102.00	7.2	102.50	103.00	-4.2	24,617	-0.02%
2024/02/16	8.1	101.07	2.3	101.22	101.50	5.8	25,053	0.02%
2024/02/15	6.9	101.48	13	101.88	101.00	-6.1	25,287	-0.02%
2024/02/05	118.4	101.99	15	101.53	101.50	103.4	25,125	0.41%	大買/鉅額交易
2024/02/02	8.3	101.89	4	102.00	102.00	4.3	25,105	0.02%
2024/02/01	2.3	102.04	3.1	102.32	103.00	-0.8	25,344	0.00%
2024/01/31	0.2	102.00	1	102.00	102.50	-0.8	25,428	0.00%
2024/01/30	3	102.50	2	102.00	102.00	1	25,581	0.00%
2024/01/29	22	102.91	2.1	102.50	102.50	19.9	25,927	0.08%
2024/01/26	7.2	102.91	6	102.75	102.50	1.2	26,364	0.00%
2024/01/25	0.1	101.00	5	101.80	102.00	-5	26,353	-0.02%
2024/01/24	0	0.00	4	100.88	100.50	-4	26,387	-0.02%
2024/01/23	2.1	100.98	2	101.00	101.00	0.1	27,103	0.00%
2024/01/22	3.3	100.20	2	100.25	99.90	1.3	29,035	0.00%
2024/01/19	3	100.00	5	100.50	100.50	-2	29,204	-0.01%
2024/01/18	14.2	99.81	3	99.50	99.90	11.2	29,563	0.04%
2024/01/17	29.2	99.25	14.1	99.20	98.60	15.1	29,936	0.05%
2024/01/16	12.2	99.97	2	100.00	100.00	10.2	30,976	0.03%
2024/01/15	10	100.55	5.1	100.01	100.00	5	31,922	0.02%
2024/01/12	16	100.50	0	0.00	100.50	16	32,081	0.05%
2024/01/11	7.5	99.98	13	100.54	100.50	-5.5	32,209	-0.02%
2024/01/10	21.3	100.46	3	100.50	100.00	18.3	32,083	0.06%
2024/01/09	11.6	101.34	0	0.00	101.00	11.6	31,963	0.04%
2024/01/08	31.5	102.52	10.1	101.90	101.50	21.4	31,828	0.07%
2024/01/05	1	104.50	54	104.48	104.00	-53	31,693	-0.17%
2024/01/04	0.5	104.00	29	104.40	104.00	-28.5	31,937	-0.09%
2024/01/03	0.1	104.00	7	104.50	104.50	-6.9	32,154	-0.02%
2024/01/02	1	104.50	14.2	104.49	105.00	-13.2	32,305	-0.04%
2023/12/29	2.2	104.48	4.1	104.38	104.50	-2	32,250	-0.01%
2023/12/28	5.1	103.61	19	103.95	104.00	-13.9	32,274	-0.04%
2023/12/27	1.6	103.50	0	0.00	103.50	1.6	32,180	0.00%
2023/12/26	2.1	103.74	0	0.00	104.00	2.1	32,097	0.01%
2023/12/25	1.1	103.50	85	103.50	103.50	-84	32,284	-0.26%
2023/12/22	0.1	103.12	4.1	103.49	103.50	-4	32,363	-0.01%
2023/12/21	2.5	103.29	2.1	103.24	103.50	0.4	32,468	0.00%
2023/12/20	0.5	104.00	22.2	103.79	104.50	-21.7	32,160	-0.07%
2023/12/19	2	101.50	3.6	102.19	102.50	-1.6	31,507	-0.01%
2023/12/18	0	101.50	5.2	101.98	102.00	-5.2	31,329	-0.02%
2023/12/15	8.2	101.25	1	101.50	101.50	7.2	31,177	0.02%
2023/12/14	1.2	101.50	9	101.94	102.00	-7.8	30,726	-0.03%
2023/12/13	5	100.70	0	0.00	101.00	5	30,500	0.02%
2023/12/12	2.1	101.00	0	0.00	101.00	2.1	30,839	0.01%
2023/12/11	7.4	101.01	0.5	101.00	101.00	6.9	30,769	0.02%
2023/12/08	2.4	101.05	0.2	101.50	101.50	2.2	30,658	0.01%
2023/12/07	6	101.00	1	101.00	101.00	5	30,887	0.02%
2023/12/06	5	101.20	5.3	101.50	101.00	-0.3	30,950	0.00%
2023/12/05	6.1	100.92	1	101.00	101.00	5.1	30,895	0.02%
2023/12/04	7.3	100.80	1.1	101.00	101.00	6.2	30,773	0.02%
2023/12/01	24.2	100.61	2	100.50	100.50	22.2	30,811	0.07%
2023/11/30	56.3	101.96	0.3	101.67	101.50	56	30,592	0.18%
2023/11/29	5	101.70	2.2	102.45	102.00	2.8	30,267	0.01%
2023/11/28	1	102.50	3.1	102.34	102.50	-2.1	29,970	-0.01%
2023/11/27	10.2	101.71	1.1	102.00	101.50	9.1	30,482	0.03%
2023/11/24	6.6	101.58	1	101.50	101.50	5.6	30,442	0.02%
2023/11/22	18.3	102.36	7.5	102.67	102.00	10.7	31,063	0.03%
2023/11/21	1.2	101.56	18.4	101.83	102.50	-17.2	30,942	-0.06%
2023/11/20	9.2	101.17	1.4	101.14	101.00	7.8	31,170	0.03%
2023/11/17	6	102.83	41.6	102.24	102.50	-35.6	30,949	-0.12%
2023/11/16	3	100.83	13	101.00	101.00	-10	30,387	-0.03%
2023/11/15	15.5	100.24	2.6	100.27	100.50	12.9	30,054	0.04%
2023/11/14	21.5	100.75	91.1	100.13	100.00	-69.5	29,488	-0.24%
2023/11/13	6.6	97.68	4	98.03	97.70	2.6	29,120	0.01%
2023/11/10	4.1	97.40	22	97.31	97.20	-18	29,544	-0.06%
2023/11/09	43.1	98.07	28.3	97.91	97.90	14.8	30,337	0.05%
2023/11/08	4	97.05	14	96.96	97.00	-10	30,321	-0.03%
2023/11/07	27.4	95.70	3	95.70	96.10	24.4	30,373	0.08%
2023/11/06	4.2	96.47	12	97.17	96.40	-7.8	30,281	-0.03%
2023/11/03	59.4	95.55	30.1	95.91	95.80	29.3	29,982	0.10%
2023/11/02	3.1	96.58	42.4	97.16	97.00	-39.3	29,758	-0.13%
2023/11/01	10.1	95.90	5.1	96.10	95.60	5	30,097	0.02%
2023/10/31	65.4	96.13	51.3	96.24	96.50	14.1	30,309	0.05%
2023/10/30	100.5	95.25	196.5	95.32	94.50	-95.9	29,933	-0.32%	大賣/
2023/10/27	41.5	98.38	1	98.60	98.20	40.5	28,083	0.14%
2023/10/26	29.5	98.54	49	98.35	98.50	-19.5	28,036	-0.07%
2023/10/25	21.9	98.87	5	98.96	99.00	16.9	27,773	0.06%
2023/10/24	95.8	98.67	26	98.33	98.30	69.8	27,620	0.25%
2023/10/23	65.2	100.66	58.5	100.77	100.50	6.7	26,288	0.03%
2023/10/20	5.3	103.04	5	103.60	103.50	0.3	25,919	0.00%
2023/10/19	14.5	103.56	2.3	103.70	103.50	12.2	25,714	0.05%
2023/10/18	1.5	105.59	7.3	105.53	105.50	-5.8	25,514	-0.02%
2023/10/17	5.1	106.80	0.4	106.63	106.50	4.7	25,614	0.02%
2023/10/16	5	107.00	14.5	106.90	107.00	-9.5	26,265	-0.04%
2023/10/13	22	106.57	3	107.17	107.50	19	26,851	0.07%
2023/10/12	0	0.00	12	106.88	107.00	-12	27,096	-0.04%
2023/10/11	6.3	106.08	14.1	106.21	106.00	-7.9	27,348	-0.03%
2023/10/06	3.4	105.19	24.1	105.46	105.50	-20.6	27,369	-0.08%
2023/10/05	14.3	103.39	4	103.13	103.50	10.3	27,528	0.04%
2023/10/04	10.6	102.92	27	103.00	103.00	-16.4	27,645	-0.06%
2023/10/03	7.1	104.07	5	104.00	104.00	2.1	27,599	0.01%
2023/10/02	1	104.50	0	0.00	104.50	1	27,816	0.00%
2023/09/28	11.5	103.43	5.2	104.02	104.00	6.3	28,735	0.02%
2023/09/27	2.3	104.00	2.2	103.59	104.00	0.1	29,226	0.00%
2023/09/26	7.7	104.43	0	0.00	104.00	7.7	30,286	0.03%
2023/09/25	11	105.00	0.8	105.50	105.50	10.2	31,242	0.03%
2023/09/22	10	105.25	1	105.00	105.00	9	31,773	0.03%
2023/09/21	30.2	105.26	15.8	105.03	105.00	14.4	32,181	0.04%
2023/09/20	6.3	106.24	2.1	106.49	106.00	4.2	32,555	0.01%
2023/09/19	6	106.83	0.3	107.00	106.50	5.7	33,360	0.02%
2023/09/18	1.2	106.04	22.3	106.46	106.50	-21.1	34,796	-0.06%
2023/09/15	10.1	106.25	9	106.50	106.00	1.1	35,058	0.00%
2023/09/14	2	107.00	107.1	106.09	106.50	-105.1	34,962	-0.30%	大賣/鉅額交易
2023/09/13	13.4	106.37	1	107.00	106.00	12.4	35,116	0.04%
2023/09/12	1	106.00	7	107.29	107.50	-6	35,594	-0.02%
2023/09/11	13.1	105.16	2.1	105.50	105.00	11	35,679	0.03%
2023/09/08	15.1	105.50	4	105.38	106.00	11.1	35,975	0.03%
2023/09/07	6.1	105.51	1	106.00	105.50	5.1	36,936	0.01%
2023/09/06	2	106.00	11	106.36	106.00	-9	38,325	-0.02%
2023/09/05	30	106.33	66	106.50	107.00	-36	38,319	-0.09%
2023/09/04	5.5	106.27	74.4	105.99	106.50	-68.9	38,384	-0.18%
2023/09/01	8.1	106.87	16	106.63	107.50	-8	38,403	-0.02%
2023/08/31	3	105.50	3.7	106.37	106.50	-0.7	38,772	0.00%
2023/08/30	2.1	106.24	5	106.30	106.00	-2.9	38,234	-0.01%
2023/08/29	15.3	105.90	18	106.22	106.00	-2.7	38,783	-0.01%
2023/08/28	7.2	108.85	5.2	108.13	108.00	2	38,485	0.01%
2023/08/25	20	108.50	1	108.50	108.00	19	39,185	0.05%
2023/08/24	25	109.50	19.3	109.68	109.50	5.7	40,302	0.01%
2023/08/23	1	106.50	2	106.50	106.50	-1	40,756	0.00%
2023/08/22	90.1	106.50	72	106.50	106.50	18.1	41,061	0.04%
2023/08/21	5.1	105.51	0	0.00	106.00	5.1	41,271	0.01%
2023/08/18	5.6	106.51	10	106.00	106.00	-4.4	41,354	-0.01%
2023/08/17	12.2	106.05	23.4	106.07	106.50	-11.2	41,432	-0.03%
2023/08/16	8	105.88	5.3	106.02	105.50	2.8	41,323	0.01%
2023/08/15	30.5	107.63	30	107.50	107.00	0.5	41,146	0.00%
2023/08/14	5	110.00	38	109.28	110.00	-33	40,542	-0.08%
2023/08/11	15.1	108.70	32	108.97	108.50	-16.9	40,690	-0.04%
2023/08/10	14.2	109.96	6	109.83	110.00	8.2	41,012	0.02%
2023/08/09	1	110.50	37.1	110.15	110.50	-36.1	41,109	-0.09%
2023/08/08	8.7	110.51	9	110.45	110.50	-0.4	41,947	0.00%
2023/08/07	97.6	111.00	45	111.26	109.50	52.6	41,823	0.13%
2023/08/04	52	110.50	69.2	110.14	111.00	-17.2	41,358	-0.04%
2023/08/02	28.5	108.84	6	108.67	108.00	22.5	41,384	0.05%
2023/08/01	9.3	109.78	13.1	109.89	110.50	-3.7	40,993	-0.01%
2023/07/31	26.3	108.93	6	109.92	108.50	20.3	40,803	0.05%
2023/07/28	35.8	110.02	3.3	109.89	109.50	32.5	40,510	0.08%
2023/07/27	8.2	110.70	2	110.50	110.50	6.2	40,589	0.02%
2023/07/26	35.1	111.99	2.3	111.43	111.50	32.8	40,899	0.08%
2023/07/25	79.2	111.44	57.7	110.94	112.00	21.5	40,721	0.05%
2023/07/24	6	108.33	6.5	107.50	108.00	-0.5	39,989	0.00%
2023/07/21	62.1	107.48	15	107.53	107.50	47.1	40,226	0.12%
2023/07/20	14.7	108.21	8	107.75	108.00	6.7	40,260	0.02%
2023/07/19	83.6	110.19	182.1	110.02	108.50	-98.5	40,018	-0.25%	大賣/
2023/07/18	268.4	111.11	73.8	111.62	112.00	194.6	39,654	0.49%	大買/鉅額交易
2023/07/17	95.5	110.03	18	110.14	110.50	77.5	39,110	0.20%
2023/07/14	5.2	108.42	17.1	108.05	109.50	-11.9	38,735	-0.03%
2023/07/13	4.5	108.13	1.4	107.72	107.00	3.1	38,284	0.01%
2023/07/12	14	106.89	17.2	106.33	107.50	-3.2	38,042	-0.01%
2023/07/11	2.2	104.79	3	104.67	105.00	-0.8	37,842	0.00%
2023/07/10	25.3	104.63	8	105.13	104.50	17.3	37,828	0.05%
2023/07/07	7.9	105.27	4	105.12	105.50	3.9	37,756	0.01%
2023/07/06	39.8	106.05	108.3	105.52	105.50	-68.6	37,732	-0.18%	大賣/
2023/07/05	85.1	108.73	11	108.32	108.50	74.1	36,789	0.20%
2023/07/04	59.4	110.64	4.2	110.31	110.00	55.2	36,139	0.15%
2023/07/03	20.3	114.48	120.7	114.58	115.00	-100.4	35,462	-0.28%	大賣/
2023/06/30	40.2	112.06	17	112.26	113.00	23.2	34,309	0.07%
2023/06/29	39.5	114.42	5	114.50	113.00	34.5	33,829	0.10%
2023/06/28	5.2	115.01	9.2	115.00	115.00	-4	33,522	-0.01%
2023/06/27	51.4	115.58	3.1	114.82	114.00	48.3	33,179	0.15%
2023/06/26	11.3	115.47	65.7	114.88	115.50	-54.5	32,601	-0.17%
2023/06/21	2	112.75	7	112.93	113.00	-5	32,082	-0.02%
2023/06/20	10	112.70	26	112.85	112.50	-16	32,028	-0.05%
2023/06/19	3	112.50	41.6	112.29	112.50	-38.6	31,892	-0.12%
2023/06/16	5.2	111.90	23.8	111.93	111.00	-18.6	31,825	-0.06%
2023/06/15	6.8	111.41	16.6	111.72	111.50	-9.8	31,398	-0.03%
2023/06/14	29.5	112.49	9.6	112.59	112.50	19.9	31,855	0.06%
2023/06/13	14.5	112.22	80.5	112.68	112.50	-66.1	31,723	-0.21%
2023/06/12	6	110.58	158.8	109.45	110.50	-152.8	30,901	-0.49%	大賣/鉅額交易
2023/06/09	2	108.00	25	107.70	108.00	-23	29,760	-0.08%
2023/06/08	2	107.50	67	107.57	107.00	-65	29,876	-0.22%
2023/06/07	2	107.25	37	107.50	108.00	-35	30,051	-0.12%
2023/06/06	3.3	106.24	9.1	106.39	107.00	-5.7	30,703	-0.02%
2023/06/05	5.2	107.82	18	108.08	107.50	-12.9	30,622	-0.04%
2023/06/02	20.5	108.39	32.8	107.98	108.00	-12.3	31,419	-0.04%
2023/06/01	3	107.33	24.3	107.46	108.00	-21.2	31,156	-0.07%
2023/05/31	10	106.75	12.1	106.39	106.50	-2.1	30,871	-0.01%
2023/05/30	42	107.05	34.2	107.06	107.00	7.8	30,356	0.03%
2023/05/29	11	104.73	64.7	104.81	105.50	-53.7	29,635	-0.18%
2023/05/26	12.2	102.46	7	102.29	102.50	5.2	29,233	0.02%
2023/05/25	11.7	102.66	4	102.63	102.50	7.7	28,999	0.03%
2023/05/24	2.1	102.52	8.6	102.56	103.00	-6.5	28,936	-0.02%
2023/05/23	16.6	102.52	4	102.75	102.50	12.6	28,904	0.04%
2023/05/22	1.1	102.50	25	102.50	103.00	-23.9	28,907	-0.08%
2023/05/19	29.7	102.69	1.3	102.88	103.00	28.4	29,083	0.10%
2023/05/18	31.2	103.00	119.1	103.42	103.00	-87.9	29,193	-0.30%	大賣/
2023/05/17	96	102.51	12	102.17	102.50	84	29,333	0.29%
2023/05/16	7.4	102.37	10	102.00	102.00	-2.6	28,993	-0.01%
2023/05/15	18.3	102.34	70	102.00	102.00	-51.7	28,601	-0.18%
2023/05/12	7.1	105.99	2	106.00	102.50	5.1	28,557	0.02%
2023/05/11	7.1	105.99	2	106.00	105.00	5.1	27,867	0.02%
2023/05/10	4	106.50	7	106.29	106.50	-3	27,910	-0.01%
2023/05/09	7.3	105.93	48	106.18	106.50	-40.7	28,140	-0.14%
2023/05/08	3.1	105.32	11	105.05	105.00	-7.9	28,301	-0.03%
2023/05/05	0.4	105.00	0	0.00	105.00	0.4	28,849	0.00%
2023/05/04	3.1	105.00	6	105.00	105.00	-2.9	29,465	-0.01%
2023/05/03	3.2	105.66	9	105.89	105.50	-5.8	29,917	-0.02%
2023/05/02	7	105.50	81.2	105.49	106.00	-74.2	30,781	-0.24%
2023/04/28	0.8	104.00	5	104.30	104.50	-4.2	31,312	-0.01%
2023/04/27	0.2	103.50	0	104.00	103.50	0.2	31,454	0.00%
2023/04/26	0.1	103.50	12	103.62	103.50	-11.9	31,624	-0.04%
2023/04/25	6.2	103.16	22.1	103.45	103.00	-15.9	31,354	-0.05%
2023/04/24	5	103.60	10	103.65	103.50	-5	31,215	-0.02%
2023/04/21	9	104.56	15.6	104.64	104.00	-6.6	31,240	-0.02%
2023/04/20	0	0.00	11	104.41	104.50	-11	31,018	-0.04%
2023/04/19	6	104.08	7	104.29	104.00	-1	31,244	0.00%
2023/04/18	3	104.00	9.5	104.00	104.50	-6.5	31,266	-0.02%
2023/04/17	5	104.00	0.1	104.00	104.00	4.9	31,594	0.02%
2023/04/14	6	103.75	11.2	103.82	104.50	-5.2	32,030	-0.02%
2023/04/13	6.7	102.93	22.4	102.91	103.00	-15.7	32,380	-0.05%
2023/04/12	9.9	102.96	4	102.63	102.50	5.9	32,302	0.02%
2023/04/11	19.2	103.06	0	104.00	103.50	19.2	32,585	0.06%
2023/04/10	5.1	103.30	1	103.50	103.00	4.1	32,478	0.01%
2023/04/07	22.7	103.44	0	0.00	103.00	22.7	32,418	0.07%
2023/04/06	8	103.75	4.1	104.38	103.50	3.9	32,371	0.01%
2023/03/31	6.1	104.01	5	104.50	104.00	1.1	31,976	0.00%
2023/03/30	6	103.50	302.1	104.00	104.50	-296.1	32,025	-0.92%	大賣/鉅額交易
2023/03/29	1.1	103.95	11.4	103.34	103.50	-10.3	32,165	-0.03%
2023/03/28	11.3	103.38	2.1	103.05	103.00	9.2	32,556	0.03%
2023/03/27	22.8	104.56	3.2	104.06	103.50	19.6	32,645	0.06%
2023/03/24	9.4	104.96	20.7	105.03	105.50	-11.3	33,306	-0.03%
2023/03/23	0	103.50	21.2	103.78	103.50	-21.2	32,568	-0.07%
2023/03/22	1	103.50	20.2	103.88	103.50	-19.2	32,454	-0.06%
2023/03/21	53	103.98	23.1	104.00	103.50	29.9	32,672	0.09%
2023/03/20	33.1	102.74	1	102.50	102.50	32.1	32,644	0.10%
2023/03/17	57	103.98	156.3	103.21	103.50	-99.3	32,828	-0.30%	大賣/
2023/03/16	4	102.50	52.3	102.52	102.00	-48.3	32,303	-0.15%
2023/03/15	31	102.53	59	102.52	102.50	-28	32,585	-0.09%
2023/03/14	10.1	102.00	1.6	102.32	102.00	8.6	33,160	0.03%
2023/03/13	6	101.75	10.7	102.77	103.00	-4.7	33,434	-0.01%
2023/03/10	13.8	101.98	12.2	101.84	102.00	1.6	34,333	0.00%
2023/03/09	77.7	102.79	5	102.50	102.50	72.7	34,973	0.21%
2023/03/08	3.3	104.34	9	104.39	104.00	-5.7	35,167	-0.02%
2023/03/07	3.8	105.39	36.2	105.01	105.00	-32.4	35,211	-0.09%
2023/03/06	31.1	103.50	34.2	103.71	103.50	-3.1	34,782	-0.01%
2023/03/03	5	103.00	21.1	103.50	102.50	-16.1	34,733	-0.05%
2023/03/02	3	102.33	13.1	102.50	102.50	-10.1	34,949	-0.03%
2023/03/01	20.2	100.34	27	101.96	102.00	-6.8	35,010	-0.02%
2023/02/24	19.3	101.71	8	103.13	101.00	11.3	34,736	0.03%
2023/02/23	6	102.83	4	102.75	103.00	2	34,341	0.01%
2023/02/22	29	101.95	4.1	101.63	102.00	24.9	34,713	0.07%
2023/02/21	16.5	102.52	10.4	102.52	102.50	6.1	34,783	0.02%
2023/02/20	31.1	103.27	17.4	103.46	103.00	13.7	35,331	0.04%
2023/02/17	4	103.00	2	103.25	103.50	2	35,745	0.01%
2023/02/16	2	102.75	38	103.03	103.50	-36	36,384	-0.10%
2023/02/15	43.1	102.10	21	102.07	102.50	22.1	37,202	0.06%
2023/02/14	0	0.00	30	101.92	102.00	-30	37,250	-0.08%
2023/02/13	6	101.33	1.1	101.50	101.00	5	37,616	0.01%
2023/02/10	6	101.50	4.1	101.50	101.50	2	37,809	0.01%
2023/02/09	24.1	100.94	9.7	100.96	101.00	14.4	38,059	0.04%
2023/02/08	9.3	100.52	4.2	100.64	100.50	5.2	38,379	0.01%
2023/02/07	11.1	100.87	0.1	101.97	100.50	11	38,627	0.03%
2023/02/06	76.3	101.50	82	101.56	101.50	-5.7	38,581	-0.01%
2023/02/03	44.2	99.72	1.1	99.87	99.60	43.1	38,523	0.11%
2023/02/02	68.1	100.39	3	100.50	100.00	65.1	38,531	0.17%
2023/02/01	113.1	100.26	4.9	100.30	100.00	108.1	38,077	0.28%	大買/鉅額交易
2023/01/31	11.6	100.13	47	99.88	99.70	-35.4	37,933	-0.09%
2023/01/30	30.2	98.34	4.3	98.79	98.10	25.9	37,093	0.07%
2023/01/17	61.6	98.28	10.1	98.30	98.10	51.6	36,341	0.14%
2023/01/16	78.9	98.43	22	98.46	98.10	56.9	36,361	0.16%
2023/01/13	23.3	98.82	17.7	98.93	98.60	5.6	36,315	0.02%
2023/01/12	11.4	98.93	3.1	98.87	98.60	8.3	36,978	0.02%
2023/01/11	17.5	99.32	3.1	99.73	99.10	14.4	37,569	0.04%
2023/01/10	9.2	99.37	10	99.50	99.40	-0.8	37,879	0.00%
2023/01/09	10.1	99.26	22	99.31	99.10	-11.9	38,027	-0.03%
2023/01/06	17.4	98.55	7	98.70	98.40	10.4	37,890	0.03%
2023/01/05	39.2	98.11	16.3	98.19	98.00	23	38,045	0.06%
2023/01/04	47.4	98.34	14.2	98.24	98.10	33.2	38,079	0.09%
2023/01/03	49.7	98.71	30.2	98.70	99.10	19.5	38,013	0.05%
2022/12/30	12.2	99.91	112	99.91	99.90	-99.8	37,602	-0.27%	大賣/
2022/12/29	24.8	99.86	30.7	99.67	99.70	-5.9	37,753	-0.02%
2022/12/28	17.8	100.22	4	100.09	100.50	13.7	38,005	0.04%
2022/12/27	1	100.51	3	101.00	100.50	-2	37,915	-0.01%
2022/12/26	1.2	100.57	4.5	100.56	101.00	-3.3	38,115	-0.01%
2022/12/23	4	100.25	8	100.13	101.00	-4	38,434	-0.01%
2022/12/22	126.6	100.98	5	100.50	101.00	121.5	38,849	0.31%	大買/鉅額交易
2022/12/21	6.7	100.43	0	0.00	100.00	6.7	39,308	0.02%
2022/12/20	17.2	100.73	11	100.32	100.00	6.2	39,198	0.02%
2022/12/19	12	100.92	5	101.00	101.50	7	39,135	0.02%
2022/12/16	12.4	100.56	1	101.50	100.50	11.4	38,899	0.03%
2022/12/15	9.3	101.73	1	102.50	101.50	8.3	38,102	0.02%
2022/12/14	4.1	102.50	4	102.50	102.50	0.1	38,124	0.00%
2022/12/13	15.2	101.24	1	101.00	101.00	14.2	38,141	0.04%
2022/12/12	28	101.55	2.2	101.77	102.00	25.8	37,850	0.07%
2022/12/09	5	102.00	5	102.20	102.00	0	38,145	0.00%
2022/12/08	17.4	102.26	14.6	102.17	101.50	2.8	37,890	0.01%
2022/12/07	6.2	102.68	3	103.50	102.00	3.2	37,817	0.01%
2022/12/06	31.9	103.61	7	103.14	103.00	24.9	37,621	0.07%
2022/12/05	28.6	105.99	43.3	106.45	105.50	-14.7	37,014	-0.04%
2022/12/02	96.1	105.09	122.4	105.50	105.50	-26.3	36,500	-0.07%	大賣/
2022/12/01	12.4	102.50	41.9	102.29	103.00	-29.6	35,734	-0.08%
2022/11/30	5.1	101.00	10	101.15	100.50	-4.9	34,905	-0.01%
2022/11/29	18.7	99.89	2.2	100.23	100.00	16.5	34,038	0.05%
2022/11/28	15.6	99.98	1	100.00	100.00	14.6	33,757	0.04%
2022/11/25	16	100.50	4	100.88	100.50	12	33,605	0.04%
2022/11/24	15.4	100.24	6.4	100.67	101.00	9.1	33,507	0.03%
2022/11/23	7.1	100.94	5	101.00	100.50	2.1	33,169	0.01%
2022/11/22	17	100.21	0	0.00	100.50	17	33,091	0.05%
2022/11/21	14.2	100.40	2	100.50	100.00	12.2	32,902	0.04%
2022/11/18	73.3	102.09	10.1	100.55	100.50	63.2	32,636	0.19%
2022/11/17	9	101.22	3	101.50	101.50	6	32,326	0.02%
2022/11/16	14.3	102.14	23.1	101.94	101.50	-8.9	32,188	-0.03%
2022/11/15	4.6	101.82	11	101.77	101.50	-6.4	31,685	-0.02%
2022/11/14	30.4	100.19	16	100.94	101.50	14.4	31,198	0.05%
2022/11/11	96.9	100.45	4.1	100.13	100.00	92.8	30,512	0.30%
2022/11/10	33.1	100.77	4	100.63	100.50	29.1	29,543	0.10%
2022/11/09	8	101.69	10.1	101.85	102.50	-2.1	29,373	-0.01%
2022/11/08	33.4	100.37	2	100.25	100.00	31.4	29,190	0.11%
2022/11/07	45.1	100.01	3	100.00	100.00	42.1	29,498	0.14%
2022/11/04	43	100.04	7	100.43	100.50	36	29,858	0.12%
2022/11/03	6.4	101.02	5	101.00	101.00	1.4	29,990	0.00%
2022/11/02	26	101.52	5.4	101.53	102.00	20.6	29,765	0.07%
2022/11/01	41.5	101.12	0.5	102.00	101.50	41	29,668	0.14%
2022/10/31	20.1	102.03	7	101.57	102.50	13.1	29,304	0.04%
2022/10/28	4	103.87	4	103.88	104.00	0	29,222	0.00%
2022/10/27	1	104.01	6.2	104.58	104.00	-5.2	29,368	-0.02%
2022/10/26	0	103.50	1	103.50	104.00	-1	29,519	0.00%
2022/10/25	5	102.30	5	102.40	103.50	0	29,293	0.00%
2022/10/24	19	103.00	2	103.75	103.00	17	29,045	0.06%
2022/10/21	1	102.00	9	103.00	103.50	-8	28,923	-0.03%
2022/10/20	9.1	101.56	3	102.67	102.50	6.1	29,034	0.02%
2022/10/19	6.1	103.58	5	103.90	103.00	1.1	28,453	0.00%
2022/10/18	44.5	104.24	24	103.96	103.50	20.5	28,204	0.07%
2022/10/17	3.1	104.84	2	105.00	105.00	1.1	28,041	0.00%
2022/10/14	4.1	104.88	2	105.00	105.00	2.1	27,956	0.01%
2022/10/13	11.4	103.63	10	103.45	103.50	1.4	28,122	0.00%
2022/10/12	207.1	103.99	5	104.00	103.00	202.1	27,974	0.72%	大買/鉅額交易
2022/10/11	10.1	104.11	202	104.50	104.00	-191.9	27,628	-0.69%	大賣/鉅額交易
2022/10/07	1.1	106.55	4	107.25	107.50	-3	27,413	-0.01%
2022/10/06	7	107.14	8	107.06	107.50	-1	27,815	0.00%
2022/10/05	19.1	106.42	43	106.74	107.00	-23.9	27,893	-0.09%
2022/10/04	35	102.49	8	102.25	102.50	27	27,455	0.10%
2022/10/03	57.8	101.50	5	100.90	101.00	52.8	27,474	0.19%
2022/09/30	4.2	101.14	3.1	101.37	102.00	1.1	27,695	0.00%
2022/09/29	12.2	101.46	6.3	101.68	101.50	5.8	27,913	0.02%
2022/09/28	43.3	101.56	24	101.02	100.50	19.3	28,002	0.07%
2022/09/27	17.8	103.55	2.3	103.79	103.50	15.4	27,942	0.06%
2022/09/26	21.3	104.64	7	104.14	104.00	14.3	28,760	0.05%
2022/09/23	3.1	106.83	3.5	106.57	106.50	-0.4	29,122	0.00%
2022/09/22	3	106.33	3	107.00	107.00	0	29,606	0.00%
2022/09/21	2	106.75	2	108.00	107.00	0	29,763	0.00%
2022/09/20	0	107.50	10	108.20	108.50	-10	29,793	-0.03%
2022/09/19	0	107.00	1	107.00	107.00	-1	29,797	0.00%
2022/09/16	8	107.06	3	107.33	107.50	5	30,004	0.02%
2022/09/15	3	107.83	2	108.25	108.00	1	30,148	0.00%
2022/09/14	22	107.77	12	108.00	107.50	10	30,383	0.03%
2022/09/13	1.1	110.36	23.3	109.50	110.00	-22.2	30,584	-0.07%
2022/09/12	10	108.50	1	108.50	108.50	9	30,594	0.03%
2022/09/08	3	106.84	5.3	106.81	107.00	-2.3	31,113	-0.01%
2022/09/07	10	106.76	2	107.25	106.00	8	31,387	0.03%
2022/09/06	13	107.73	10.5	107.90	108.50	2.5	31,270	0.01%
2022/09/05	0	0.00	4	107.94	108.00	-4	31,528	-0.01%
2022/09/02	2	107.50	2.5	107.90	107.50	-0.5	31,931	0.00%
2022/09/01	23.2	107.50	1.4	107.54	107.50	21.9	32,046	0.07%
2022/08/31	8.1	108.44	2.1	108.27	109.00	6	31,915	0.02%
2022/08/30	10	108.20	1	108.50	108.50	9	31,741	0.03%
2022/08/29	24.1	108.17	15	108.30	108.00	9.1	32,006	0.03%
2022/08/26	6	109.92	12	110.00	110.50	-6	32,155	-0.02%
2022/08/25	14	109.54	6	109.50	109.50	8	32,478	0.02%
2022/08/24	6	110.00	3.1	110.14	109.50	2.9	33,426	0.01%
2022/08/23	8	110.00	6	110.00	110.00	2	34,509	0.01%
2022/08/22	5	110.00	3.1	110.51	111.00	2	34,940	0.01%
2022/08/19	59	111.31	6.2	111.42	111.00	52.8	35,525	0.15%
2022/08/18	71	111.28	0.4	112.00	112.00	70.7	35,898	0.20%
2022/08/17	4.1	112.47	14	111.57	112.50	-9.9	36,728	-0.03%
2022/08/16	12.1	110.88	133.2	111.49	111.00	-121.1	36,840	-0.33%	大賣/鉅額交易
2022/08/15	25.1	112.18	17.3	112.03	112.00	7.8	36,930	0.02%
2022/08/12	23	113.33	101	113.43	112.50	-78	37,208	-0.21%	大賣/
2022/08/11	12.1	112.79	59.5	112.24	113.00	-47.4	37,022	-0.13%
2022/08/10	12.1	110.17	28.1	110.18	110.00	-16	36,918	-0.04%
2022/08/09	6.1	107.52	8	108.56	109.00	-1.9	36,398	-0.01%
2022/08/08	10.1	107.25	4	107.75	108.00	6.1	36,343	0.02%
2022/08/05	20.1	108.35	5.1	108.40	108.00	15	36,295	0.04%
2022/08/04	30.1	107.55	18	107.44	108.00	12.1	36,249	0.03%
2022/08/03	7.2	107.44	8	108.00	108.50	-0.8	35,932	0.00%
2022/08/02	12.1	107.22	8.4	107.75	108.00	3.7	35,709	0.01%
2022/08/01	8.1	108.50	0	0.00	109.00	8.1	35,441	0.02%
2022/07/29	1.2	108.58	21	108.98	109.00	-19.8	35,652	-0.06%
2022/07/28	11.9	108.34	0.4	108.50	108.50	11.5	35,867	0.03%
2022/07/27	7.6	108.53	16.5	108.40	108.00	-8.8	36,003	-0.02%
2022/07/26	3	107.50	19	107.97	108.00	-16	35,778	-0.04%
2022/07/25	5	106.50	8	107.19	107.50	-3	35,635	-0.01%
2022/07/22	4.1	106.00	15	106.00	106.00	-10.9	35,447	-0.03%
2022/07/21	2	104.75	17	104.74	105.50	-15	35,462	-0.04%
2022/07/20	12	104.17	1	103.50	103.50	11	35,419	0.03%
2022/07/19	4.3	104.12	2.2	104.46	104.00	2.1	35,511	0.01%
2022/07/18	8	104.50	6.1	105.00	105.00	1.9	35,446	0.01%
2022/07/15	3.5	105.28	1	105.50	105.00	2.5	35,469	0.01%
2022/07/14	5	104.40	23.1	104.41	105.00	-18.1	35,384	-0.05%
2022/07/13	64.1	102.68	9	103.17	102.50	55.1	34,910	0.16%
2022/07/12	19.2	100.03	23.7	100.10	100.50	-4.5	34,569	-0.01%
2022/07/11	5.2	101.12	1.5	101.00	101.00	3.7	34,330	0.01%
2022/07/08	31	103.16	4	103.38	102.00	27	34,172	0.08%
2022/07/07	24	102.60	24	103.04	103.50	0	33,867	0.00%
2022/07/06	19.3	101.78	2	101.01	100.50	17.2	33,478	0.05%
2022/07/05	12.1	102.41	14	102.36	102.50	-1.9	33,199	-0.01%
2022/07/04	34.1	100.66	9.2	100.62	100.00	24.9	32,860	0.08%
2022/07/01	39.6	106.24	20.2	106.62	106.00	19.4	32,262	0.06%
2022/06/30	12.1	110.16	8.1	109.87	109.00	4	31,744	0.01%
2022/06/29	14.2	111.21	0	0.00	111.00	14.2	31,393	0.05%
2022/06/28	1	112.00	9.8	111.64	112.00	-8.8	31,168	-0.03%
2022/06/27	3	111.83	2	111.25	111.00	1	31,040	0.00%
2022/06/24	2	109.75	5	109.40	110.00	-3	30,863	-0.01%
2022/06/23	13.2	109.02	16.9	108.13	108.00	-3.7	30,701	-0.01%
2022/06/22	5.1	109.71	1.9	110.01	109.50	3.2	30,281	0.01%
2022/06/21	1.1	111.05	7.3	111.51	112.00	-6.2	30,597	-0.02%
2022/06/20	10.1	109.60	13.4	109.69	109.00	-3.3	30,276	-0.01%
2022/06/17	15.9	109.96	59.4	109.53	109.50	-43.5	30,071	-0.14%
2022/06/16	1	111.01	4.1	111.88	111.50	-3.1	29,597	-0.01%
2022/06/15	3.1	112.16	0.2	111.50	112.00	2.9	30,439	0.01%
2022/06/14	9	111.33	113	111.45	111.50	-104	30,755	-0.34%	大賣/鉅額交易
2022/06/13	13.1	111.69	2.1	111.50	111.50	11	30,823	0.04%
2022/06/10	13.2	114.23	1	114.50	114.00	12.2	30,587	0.04%
2022/06/09	10	114.85	25.5	114.96	115.50	-15.5	30,617	-0.05%
2022/06/08	11	114.00	3.3	114.00	114.00	7.7	30,518	0.03%
2022/06/07	22	114.27	6.1	114.08	113.50	16	30,625	0.05%
2022/06/06	18	114.64	21	115.19	115.50	-3	30,483	-0.01%
2022/06/02	68.1	115.31	84.6	114.61	114.00	-16.5	30,890	-0.05%
2022/06/01	143.1	113.94	83.5	114.79	114.50	59.6	31,010	0.19%	大買/
2022/05/31	49.4	112.18	226.1	111.63	113.00	-176.8	30,133	-0.59%	大賣/鉅額交易
2022/05/30	13.9	109.63	29	110.02	110.50	-15.1	28,871	-0.05%
2022/05/27	49	110.35	49	110.42	110.00	0	28,372	0.00%
2022/05/26	18.8	109.47	54	109.81	109.00	-35.2	27,992	-0.13%
2022/05/25	123.8	109.50	64.7	109.12	109.50	59.1	27,818	0.21%	大買/
2022/05/24	3	108.66	18.2	108.47	108.00	-15.2	27,347	-0.06%
2022/05/23	66.4	108.10	40.5	108.17	108.00	25.9	26,969	0.10%
2022/05/20	4	108.12	76	107.83	107.00	-72	26,832	-0.27%
2022/05/19	7	106.07	12.1	106.21	107.50	-5.1	26,456	-0.02%
2022/05/18	4.1	105.77	55.5	105.93	107.00	-51.4	26,023	-0.20%
2022/05/17	0	0.00	6	104.83	105.00	-6	25,518	-0.02%
2022/05/16	4.1	104.00	4	104.00	104.50	0.1	25,323	0.00%
2022/05/13	3	103.67	54.3	103.50	104.00	-51.3	25,172	-0.20%
2022/05/12	11	102.77	0	0.00	102.00	11	25,217	0.04%
2022/05/11	28	103.41	0	0.00	103.00	28	25,124	0.11%
2022/05/10	42.1	103.72	4	103.75	104.00	38.1	25,133	0.15%
2022/05/09	2.2	103.50	10.2	103.56	104.00	-8	25,217	-0.03%
2022/05/06	58.2	103.00	1	104.00	104.00	57.2	25,527	0.22%
2022/05/05	3.1	105.14	5	104.70	104.50	-1.9	25,631	-0.01%
2022/05/04	16	104.16	56	104.00	104.00	-40	25,602	-0.16%
2022/05/03	36	102.51	26.6	101.97	102.50	9.4	25,586	0.04%
2022/04/29	1.1	102.00	52	102.00	102.00	-50.9	25,993	-0.20%
2022/04/28	10	100.55	27	100.70	101.50	-17	26,305	-0.06%
2022/04/27	2.3	100.00	20	100.02	100.00	-17.7	26,323	-0.07%
2022/04/26	8.4	101.20	2	100.50	101.00	6.4	26,227	0.02%
2022/04/25	62.2	101.02	1.2	101.64	100.50	61	26,131	0.23%
2022/04/22	11.2	103.44	0	0.00	103.50	11.2	25,723	0.04%
2022/04/21	5	103.50	7	103.50	103.00	-2	26,086	-0.01%
2022/04/20	9	102.28	1	103.00	103.00	8	26,106	0.03%
2022/04/19	8.6	102.69	2	102.75	102.00	6.6	26,095	0.03%
2022/04/18	2.3	102.57	144	102.45	102.50	-141.7	26,235	-0.54%	大賣/鉅額交易
2022/04/15	4.6	103.18	1	103.50	103.00	3.6	26,622	0.01%
2022/04/14	1	104.00	5	104.00	104.00	-4	27,070	-0.01%
2022/04/13	4	103.50	5	103.70	104.00	-1	27,740	0.00%
2022/04/12	5	102.20	8	102.38	102.00	-3	29,846	-0.01%
2022/04/11	14.2	102.25	6	102.00	102.00	8.2	29,853	0.03%
2022/04/08	9.5	102.69	1	103.00	103.00	8.4	29,736	0.03%
2022/04/07	28.2	103.43	2	103.00	103.00	26.2	29,605	0.09%
2022/04/06	5.2	104.81	3.3	104.70	105.00	1.9	29,253	0.01%
2022/04/01	10.1	104.55	2.1	104.51	104.50	8.1	28,990	0.03%
2022/03/31	6.8	106.07	7	106.07	106.00	-0.2	28,748	0.00%
2022/03/30	6.1	105.42	4	105.63	105.50	2.1	28,608	0.01%
2022/03/29	6	105.33	4	105.75	105.50	2	28,506	0.01%
2022/03/28	5	105.40	4	106.00	106.00	1	28,443	0.00%
2022/03/25	27.2	106.39	6.6	106.08	106.00	20.6	28,332	0.07%
2022/03/24	74.1	106.87	15.2	107.17	106.50	59	28,289	0.21%
2022/03/23	9	104.50	6	105.00	105.50	3	27,980	0.01%
2022/03/22	12	104.00	2	103.75	104.00	10	28,224	0.04%
2022/03/21	15.1	105.23	3	105.17	104.50	12.1	28,256	0.04%
2022/03/18	22.1	104.63	27.2	104.93	106.00	-5.1	28,271	-0.02%
2022/03/17	14	103.86	26	103.65	104.00	-12	27,192	-0.04%
2022/03/16	11.3	100.88	9.1	100.95	101.50	2.3	26,806	0.01%
2022/03/15	24.1	101.50	8.2	101.45	101.00	15.9	26,458	0.06%
2022/03/14	22.2	103.90	7	103.43	102.50	15.2	26,525	0.06%
2022/03/11	0	0.00	9	103.50	103.50	-9	26,516	-0.03%
2022/03/10	16.2	103.09	6	103.17	103.00	10.2	26,500	0.04%
2022/03/09	14.4	101.79	4	101.88	101.50	10.4	26,385	0.04%
2022/03/08	30.4	101.24	11	101.45	101.50	19.4	26,349	0.07%
2022/03/07	14	103.08	10.2	102.85	102.50	3.8	25,720	0.01%
2022/03/04	4	104.75	11.2	104.51	105.00	-7.2	25,816	-0.03%
2022/03/03	0.1	105.00	10	105.00	104.50	-9.9	25,972	-0.04%
2022/03/02	4.2	104.62	4	104.50	104.50	0.2	26,143	0.00%
2022/03/01	3.1	104.84	29	104.52	104.50	-25.9	26,204	-0.10%
2022/02/25	35.3	103.00	8	103.06	103.00	27.3	26,220	0.10%
2022/02/24	24.6	103.15	6.1	103.25	102.50	18.5	26,098	0.07%
2022/02/23	9.3	104.84	20	105.00	105.00	-10.7	25,606	-0.04%
2022/02/22	17.5	104.51	2	104.75	104.50	15.5	25,709	0.06%
2022/02/21	14.1	105.79	6.3	106.30	106.00	7.7	25,784	0.03%
2022/02/18	13	105.42	2.9	105.46	105.50	10.2	25,924	0.04%
2022/02/17	6	106.00	6	105.75	106.00	0	25,998	0.00%
2022/02/16	10	105.25	7.6	105.30	105.50	2.4	26,003	0.01%
2022/02/15	21	104.62	3	104.50	104.00	18	26,223	0.07%
2022/02/14	19.2	104.06	9.5	103.97	104.00	9.7	26,310	0.04%
2022/02/11	14.2	105.18	81	105.02	106.00	-66.8	26,318	-0.25%
2022/02/10	12	106.08	25	106.08	106.50	-13	26,440	-0.05%
2022/02/09	27	105.98	11	106.00	106.50	16	26,437	0.06%
2022/02/08	16	104.53	24	105.21	105.50	-8	26,352	-0.03%
2022/02/07	15.1	103.37	8	103.38	103.00	7.1	25,826	0.03%
2022/01/26	30.4	102.47	3	102.67	102.00	27.4	25,471	0.11%
2022/01/25	26.7	102.60	2	103.00	103.00	24.7	25,257	0.10%
2022/01/24	15.1	103.33	5.2	103.20	103.00	9.9	25,076	0.04%
2022/01/21	33.7	102.29	3.1	102.34	102.00	30.6	24,727	0.12%
2022/01/20	19.8	103.30	5.4	103.54	103.00	14.3	24,415	0.06%
2022/01/19	3.1	103.52	5	104.50	103.50	-1.9	24,199	-0.01%
2022/01/18	1	104.00	0	0.00	103.50	1	24,100	0.00%
2022/01/17	5.2	103.90	8.1	104.00	103.50	-2.9	24,204	-0.01%
2022/01/14	26.2	103.64	1.1	104.44	103.50	25.1	24,181	0.10%
2022/01/13	11	105.05	3	105.50	105.50	8	24,050	0.03%
2022/01/12	13.3	104.46	5	104.50	104.50	8.3	24,214	0.03%
2022/01/11	4.3	104.38	19.2	104.42	104.50	-15	24,338	-0.06%
2022/01/10	19.4	104.81	4.3	104.80	104.50	15.1	24,605	0.06%
2022/01/07	10.3	107.19	6.2	106.82	106.50	4.1	24,846	0.02%
2022/01/06	42.2	107.34	20	107.05	107.00	22.2	24,497	0.09%
2022/01/05	104.6	108.47	95.1	108.86	109.00	9.5	23,990	0.04%	大買/
2022/01/04	5	103.80	2	103.50	103.50	3	22,264	0.01%
2022/01/03	31.4	104.30	7.6	103.74	103.00	23.8	22,420	0.11%
2021/12/30	63.1	104.00	6	104.42	104.00	57.1	22,693	0.25%
2021/12/29	36.2	104.56	2	104.75	105.00	34.2	23,058	0.15%
2021/12/28	32.3	104.50	5.8	105.00	105.50	26.6	23,528	0.11%
2021/12/27	1	104.50	6	104.50	104.50	-5	23,690	-0.02%
2021/12/24	2.3	104.50	7	104.50	104.00	-4.7	24,112	-0.02%
2021/12/23	0.2	104.00	3	104.00	104.00	-2.8	24,295	-0.01%
2021/12/22	16.1	103.72	3	103.67	103.50	13.1	24,599	0.05%
2021/12/21	0	0.00	9.3	104.28	104.50	-9.3	24,777	-0.04%
2021/12/20	14.2	103.08	12	103.42	103.00	2.2	24,788	0.01%
2021/12/17	12.3	103.55	2	103.50	103.50	10.3	24,743	0.04%
2021/12/16	16.2	103.92	1	104.50	103.50	15.2	24,530	0.06%
2021/12/15	7	104.86	6	105.00	105.00	1	24,606	0.00%
2021/12/14	0	104.50	0	0.00	104.50	0	24,867	0.00%
2021/12/13	23	104.98	2	105.00	104.50	21	24,882	0.08%
2021/12/10	8.2	105.07	2	105.00	105.00	6.2	25,648	0.02%
2021/12/09	2.1	105.52	10	105.85	106.00	-7.9	25,628	-0.03%
2021/12/08	7.2	105.66	46	106.04	105.00	-38.8	25,632	-0.15%
2021/12/07	10.1	105.81	2	105.50	106.00	8.1	25,267	0.03%
2021/12/06	5	105.60	16.3	106.62	106.50	-11.3	25,185	-0.05%
2021/12/03	5.1	105.50	7.2	105.51	105.00	-2.1	25,281	-0.01%
2021/12/02	19.7	106.12	17	106.00	105.00	2.7	25,365	0.01%
2021/12/01	20.4	104.95	6	105.25	105.50	14.4	25,219	0.06%
2021/11/30	20.3	104.38	3	104.50	103.50	17.3	25,243	0.07%
2021/11/29	17.2	103.56	153.1	102.90	103.50	-135.9	24,913	-0.55%	大賣/鉅額交易
2021/11/26	28.8	104.07	21	104.52	103.50	7.8	24,820	0.03%
2021/11/25	4.2	105.39	3	105.17	105.00	1.2	24,927	0.00%
2021/11/24	72	105.03	10	105.50	105.50	62	24,868	0.25%
2021/11/23	17.1	106.24	5.7	106.32	106.00	11.4	24,601	0.05%
2021/11/22	7	106.86	2	106.75	106.50	5	24,446	0.02%
2021/11/19	29.1	106.71	5.5	106.95	106.50	23.6	24,384	0.10%
2021/11/18	10.2	106.51	10	106.90	107.00	0.2	24,337	0.00%
2021/11/17	8	107.44	11	107.41	107.00	-3	24,205	-0.01%
2021/11/16	5.2	108.21	8	108.19	108.00	-2.8	24,180	-0.01%
2021/11/15	4	109.13	2	108.50	108.00	2	24,775	0.01%
2021/11/12	0.3	108.65	45	108.94	109.00	-44.7	24,877	-0.18%
2021/11/11	3.2	107.70	6	107.92	107.50	-2.9	24,858	-0.01%
2021/11/10	2.5	109.20	10	108.55	109.00	-7.5	25,126	-0.03%
2021/11/09	3	107.33	1	107.00	108.00	2	25,521	0.01%
2021/11/08	8.1	107.25	7	107.14	107.50	1.1	25,431	0.00%
2021/11/05	3	107.67	9	108.39	109.00	-6	25,877	-0.02%
2021/11/04	4	108.13	7	108.00	108.00	-3	26,297	-0.01%
2021/11/03	2	108.00	2	108.00	107.50	0	26,495	0.00%
2021/11/02	3	108.00	15.6	107.90	107.50	-12.6	26,978	-0.05%
2021/11/01	4.3	107.02	6	107.00	106.50	-1.7	26,974	-0.01%
2021/10/29	51	107.01	6	107.00	107.00	45	27,025	0.17%
2021/10/28	2	108.50	2	108.50	108.50	0	27,041	0.00%
2021/10/27	3.3	108.20	0.2	108.00	108.00	3.1	27,205	0.01%
2021/10/26	2	108.75	5	108.90	109.00	-3	27,413	-0.01%
2021/10/25	9	107.89	11.9	108.08	108.00	-2.9	27,459	-0.01%
2021/10/22	0.1	107.50	4.1	108.36	107.50	-4	27,653	-0.01%
2021/10/21	0.1	108.00	0	0.00	108.00	0.1	27,868	0.00%
2021/10/20	6	107.50	47	107.04	107.50	-41	27,916	-0.15%
2021/10/19	4.7	107.59	6.3	107.24	107.00	-1.6	27,785	-0.01%
2021/10/18	12.4	108.11	34.5	109.59	107.50	-22.1	28,334	-0.08%
2021/10/15	6.3	108.92	25.1	108.60	109.50	-18.8	28,682	-0.07%
2021/10/14	9	106.83	5.6	106.82	106.50	3.4	28,303	0.01%
2021/10/13	5.2	105.21	93.3	105.50	105.50	-88.2	28,537	-0.31%
2021/10/12	21.1	105.57	2	105.00	105.00	19.1	28,786	0.07%
2021/10/08	0.2	107.48	84	107.05	108.00	-83.8	29,185	-0.29%
2021/10/07	2.5	106.30	122	106.50	107.00	-119.5	29,179	-0.41%	大賣/鉅額交易
2021/10/06	11	103.73	11.2	103.92	103.00	-0.2	29,150	0.00%
2021/10/05	178.6	101.49	2	101.00	101.50	176.6	28,786	0.61%	大買/鉅額交易
2021/10/04	44.3	103.14	9	102.94	103.00	35.3	28,567	0.12%
2021/10/01	33.4	103.46	19	103.50	103.00	14.4	28,543	0.05%
2021/09/30	10.3	105.06	155	104.36	105.00	-144.7	28,439	-0.51%	大賣/鉅額交易
2021/09/29	27.6	104.84	0	0.00	105.00	27.6	28,792	0.10%
2021/09/28	5.1	106.51	2.1	106.76	106.50	3	29,592	0.01%
2021/09/27	10	107.40	6.1	107.92	107.50	3.9	29,497	0.01%
2021/09/24	2.4	107.54	6	107.58	107.50	-3.7	29,530	-0.01%
2021/09/23	21.8	106.78	4	107.50	106.50	17.8	29,793	0.06%
2021/09/22	22.4	106.47	5	106.50	107.00	17.4	29,774	0.06%
2021/09/17	28	108.54	11	108.82	108.50	17	29,528	0.06%
2021/09/16	5.1	107.80	11	108.45	107.50	-5.9	29,476	-0.02%
2021/09/15	135.1	110.08	19.1	109.69	108.50	116	29,612	0.39%	大買/鉅額交易
2021/09/14	8	107.50	2	107.00	107.50	6	29,019	0.02%
2021/09/13	15.2	107.04	4	107.00	106.50	11.2	29,065	0.04%
2021/09/10	2	108.00	5	107.90	108.00	-3	29,390	-0.01%
2021/09/09	3.1	106.85	5	107.40	107.00	-1.9	29,660	-0.01%
2021/09/08	12.3	108.04	105.1	107.45	107.50	-92.8	29,623	-0.31%	大賣/
2021/09/07	17.3	108.77	8	108.81	108.50	9.3	29,547	0.03%
2021/09/06	22.2	111.64	8	112.13	111.00	14.2	29,553	0.05%
2021/09/03	7.1	112.21	18	112.08	112.50	-10.9	29,849	-0.04%
2021/09/02	16	111.59	30	111.70	111.50	-14	29,768	-0.05%
2021/09/01	16	110.34	12.1	111.04	111.00	4	29,654	0.01%
2021/08/31	3	108.83	6	110.67	111.00	-3	29,587	-0.01%
2021/08/30	2	107.75	16	108.31	109.00	-14	29,418	-0.05%
2021/08/27	6.1	107.33	7	107.86	108.00	-0.9	29,666	0.00%
2021/08/26	4.1	107.63	0	0.00	107.50	4.1	29,835	0.01%
2021/08/25	4	108.50	0.1	108.50	108.50	3.9	30,168	0.01%
2021/08/24	3	108.33	17	108.59	109.00	-14	30,304	-0.05%
2021/08/23	9.1	106.71	17	107.38	107.50	-7.9	30,576	-0.03%
2021/08/20	45.6	104.04	17	103.91	104.50	28.6	30,649	0.09%
2021/08/19	45.5	103.95	4	103.75	103.00	41.5	31,163	0.13%
2021/08/18	16.1	105.53	8	105.19	107.00	8.1	30,717	0.03%
2021/08/17	17.1	106.74	8	107.00	106.50	9.1	31,031	0.03%
2021/08/16	32.5	107.83	7	107.29	107.50	25.5	31,124	0.08%
2021/08/13	18.6	108.95	27.2	109.54	109.00	-8.6	31,441	-0.03%
2021/08/12	4.3	109.00	7.6	109.04	109.00	-3.3	31,378	-0.01%
2021/08/11	28.6	107.40	27.1	107.20	109.00	1.5	31,859	0.00%
2021/08/10	44.7	109.43	4	109.00	108.50	40.7	32,440	0.13%
2021/08/09	16.2	111.50	1	112.00	112.00	15.2	33,341	0.05%
2021/08/06	20.6	112.47	9.1	112.66	112.50	11.5	33,684	0.03%
2021/08/05	13	111.46	5	111.80	112.00	8	34,169	0.02%
2021/08/04	2.3	111.94	2	112.00	112.00	0.3	36,329	0.00%
2021/08/03	9.1	111.06	0	0.00	111.50	9.1	37,309	0.02%
2021/08/02	1	112.42	16	111.63	113.00	-15	37,640	-0.04%
2021/07/30	17	110.06	2	110.75	110.00	15	38,246	0.04%
2021/07/29	1.3	111.00	5	111.00	111.00	-3.7	38,400	-0.01%
2021/07/28	17	109.79	15.1	109.74	110.50	2	39,142	0.01%
2021/07/27	5.1	111.20	9.3	110.95	111.50	-4.2	40,042	-0.01%
2021/07/26	33.2	109.44	4.9	109.13	110.00	28.3	40,774	0.07%
2021/07/23	10	110.70	0	0.00	110.50	10	40,978	0.02%
2021/07/22	45.5	110.34	4.1	110.51	110.50	41.5	41,267	0.10%
2021/07/21	49	113.69	56.5	113.93	112.50	-7.5	41,185	-0.02%
2021/07/20	43.4	114.95	122.2	114.99	114.50	-78.8	40,817	-0.19%	大賣/
2021/07/19	87.1	117.05	8	116.88	116.50	79.1	41,033	0.19%
2021/07/16	113.1	118.95	14.1	118.96	119.50	99	41,627	0.24%	大買/
2021/07/15	187	119.20	144.1	118.70	119.50	43	41,646	0.10%	大買/大賣/
2021/07/14	98.5	116.94	65.3	116.62	116.00	33.2	41,038	0.08%
2021/07/13	24.1	116.64	61.6	116.32	116.50	-37.5	41,122	-0.09%
2021/07/12	7	115.00	3.1	115.00	115.00	3.9	41,396	0.01%
2021/07/09	90.1	114.28	22.8	114.24	114.00	67.3	41,770	0.16%
2021/07/08	52.1	115.84	9.3	115.45	115.50	42.9	42,184	0.10%
2021/07/07	19	115.32	9.9	116.05	115.00	9.1	42,614	0.02%
2021/07/06	37.2	116.89	109	115.74	116.50	-71.8	43,302	-0.17%	大賣/
2021/07/05	14.1	114.86	72.6	115.24	117.00	-58.5	43,911	-0.13%
2021/07/02	10.4	111.60	7	112.00	111.50	3.4	43,223	0.01%
2021/07/01	8.1	111.94	10.1	111.85	112.00	-2	43,510	0.00%
2021/06/30	8.5	112.85	2.6	113.23	112.00	5.9	43,940	0.01%
2021/06/29	3.1	111.50	12	112.00	111.50	-8.9	45,039	-0.02%
2021/06/28	33	111.83	11.4	111.69	111.50	21.6	46,909	0.05%
2021/06/25	96.8	114.38	24	114.13	113.00	72.8	47,286	0.15%
2021/06/24	43.1	112.74	119.6	111.91	113.00	-76.5	47,379	-0.16%	大賣/
2021/06/23	75.1	110.01	38.2	111.07	111.50	36.9	47,741	0.08%
2021/06/22	14	109.43	2	108.75	108.50	12	48,354	0.02%
2021/06/21	43.5	109.26	11.9	109.02	108.50	31.6	49,335	0.06%
2021/06/18	57	111.98	86	112.35	111.50	-29	50,635	-0.06%
2021/06/17	94.2	111.30	8.1	111.61	113.00	86.2	51,947	0.17%
2021/06/16	20	112.15	5	112.10	111.50	15	54,351	0.03%
2021/06/15	15	113.10	3.1	112.84	113.00	12	56,251	0.02%
2021/06/11	20	113.32	102.8	113.08	113.50	-82.8	58,242	-0.14%	大賣/
2021/06/10	3.6	110.70	23	111.04	110.50	-19.5	59,189	-0.03%
2021/06/09	18.1	109.83	3.6	109.86	109.50	14.5	60,027	0.02%
2021/06/08	8.2	110.57	5.5	110.68	110.50	2.7	61,243	0.00%
2021/06/07	11.4	110.78	9.1	110.35	110.50	2.3	62,197	0.00%
2021/06/04	90.2	110.08	10.3	111.24	112.00	80	62,654	0.13%
2021/06/03	28.3	111.40	9	111.72	111.00	19.3	62,906	0.03%
2021/06/02	27.1	112.61	79.6	114.04	112.00	-52.5	63,414	-0.08%
2021/06/01	5.5	114.18	23.1	114.52	114.50	-17.6	64,306	-0.03%
2021/05/31	9.2	112.51	15.1	113.06	113.50	-5.9	65,255	-0.01%
2021/05/28	10.5	110.80	16	111.00	111.00	-5.5	66,126	-0.01%
2021/05/27	17.2	108.65	7.3	108.26	109.50	9.9	66,575	0.01%
2021/05/26	10.3	111.05	7	112.50	111.50	3.3	67,559	0.00%
2021/05/25	83.4	112.33	48.7	112.18	112.00	34.7	69,013	0.05%
2021/05/24	46.1	108.70	22.1	108.64	109.50	24	69,079	0.03%
2021/05/21	12.1	109.25	73.5	108.97	109.50	-61.4	69,408	-0.09%
2021/05/20	9.2	105.61	51.2	105.96	106.00	-42	69,516	-0.06%
2021/05/19	52.6	105.12	34	105.49	105.00	18.6	70,236	0.03%
2021/05/18	19.9	103.58	89	104.36	107.00	-69.1	70,231	-0.10%
2021/05/17	68.4	99.85	86.8	100.00	98.20	-18.3	70,387	-0.03%
2021/05/14	33.4	104.90	33.1	105.21	104.50	0.3	70,236	0.00%
2021/05/13	48.6	103.00	43	102.28	103.00	5.6	70,571	0.01%
2021/05/12	74.1	101.25	84.1	101.60	102.00	-10	70,334	-0.01%
2021/05/11	54	107.98	34.2	108.82	107.00	19.8	69,233	0.03%
2021/05/10	22.6	114.00	60	114.36	113.00	-37.4	69,994	-0.05%
2021/05/07	20.3	115.47	53.7	116.31	117.50	-33.5	72,312	-0.05%
2021/05/06	23.3	112.30	31.3	111.75	112.50	-8	73,359	-0.01%
2021/05/05	58.9	111.49	21.7	112.12	110.00	37.3	74,195	0.05%
2021/05/04	65.1	109.19	55.3	109.37	108.50	9.8	75,249	0.01%
2021/05/03	42.5	113.37	111.6	113.10	112.50	-69.1	76,133	-0.09%	大賣/
2021/04/29	45.4	117.50	11.1	117.23	116.00	34.4	78,603	0.04%
2021/04/28	46.1	117.18	5.1	117.30	117.00	41	79,282	0.05%
2021/04/27	69.7	119.65	22.3	118.98	118.50	47.5	80,842	0.06%
2021/04/26	70.8	118.51	53	118.36	117.50	17.8	81,368	0.02%
2021/04/23	26.2	118.21	45.4	118.24	119.00	-19.1	82,262	-0.02%
2021/04/22	61.7	118.78	26.3	118.89	117.50	35.4	84,441	0.04%
2021/04/21	23.6	120.33	52	120.37	120.00	-28.4	88,574	-0.03%
2021/04/20	13	121.77	5.1	121.80	122.00	8	89,305	0.01%
2021/04/19	16	121.66	5.2	122.10	121.50	10.8	90,633	0.01%
2021/04/16	33.5	122.98	49.4	122.98	123.50	-15.9	91,260	-0.02%
2021/04/15	26.6	120.26	26.9	120.52	121.00	-0.3	92,273	0.00%
2021/04/14	23.4	120.88	40	120.83	121.50	-16.6	93,500	-0.02%
2021/04/13	32.8	122.34	42.4	122.15	122.50	-9.6	96,281	-0.01%
2021/04/12	65.4	120.69	14.9	120.47	120.50	50.5	99,322	0.05%
2021/04/09	86.9	120.95	6.6	121.25	120.00	80.3	102,027	0.08%
2021/04/08	26.3	122.29	17.7	122.41	122.50	8.5	101,224	0.01%
2021/04/07	26.4	123.57	25.6	123.28	123.50	0.8	101,243	0.00%
2021/04/06	28	122.73	22.6	123.13	122.50	5.3	101,439	0.01%
2021/04/01	72.8	122.02	57.1	123.08	121.50	15.7	101,864	0.02%
2021/03/31	157.2	124.92	35.2	124.49	124.00	122	102,143	0.12%	大買/鉅額交易
2021/03/30	6	129.08	44.4	129.52	129.50	-38.4	100,661	-0.04%
2021/03/29	18.6	128.05	13.1	128.04	128.50	5.5	100,823	0.01%
2021/03/26	33	127.21	23.7	127.09	126.50	9.3	101,700	0.01%
2021/03/25	40.5	127.17	42.5	127.52	126.50	-2.1	101,299	0.00%
2021/03/24	49.3	128.70	49.5	128.76	128.00	-0.1	100,686	0.00%
2021/03/23	75.4	132.79	72.3	132.71	130.50	3.2	99,806	0.00%
2021/03/22	60.6	128.12	114.7	126.95	130.00	-54.1	98,701	-0.05%	大賣/
2021/03/19	172.1	125.02	91.3	124.50	123.50	80.9	97,546	0.08%	大買/
2021/03/18	59.1	129.84	94.7	129.76	129.50	-35.5	95,637	-0.04%
2021/03/17	53.2	127.07	171.7	126.22	126.00	-118.6	94,357	-0.13%	大賣/鉅額交易
2021/03/16	44.5	122.32	43	122.31	123.00	1.5	92,873	0.00%
2021/03/15	16.2	120.00	75.2	120.36	121.00	-59	92,452	-0.06%
2021/03/12	52.3	119.21	61.1	119.45	120.00	-8.8	93,263	-0.01%
2021/03/11	35.1	117.10	50.1	117.09	117.00	-15	94,385	-0.02%
2021/03/10	78	116.00	54.5	115.66	115.50	23.5	93,926	0.02%
2021/03/09	24.2	114.10	36.1	113.30	115.00	-11.9	93,640	-0.01%
2021/03/08	37.4	114.64	39.1	115.01	113.50	-1.7	93,481	0.00%
2021/03/05	43.9	114.23	48.5	114.20	115.00	-4.6	92,985	0.00%
2021/03/04	56.3	113.42	45.4	113.67	114.50	10.9	92,545	0.01%
2021/03/03	28.6	114.56	73.3	114.81	115.50	-44.7	91,575	-0.05%
2021/03/02	11.1	113.44	29.1	113.84	112.00	-18	90,689	-0.02%
2021/02/26	161.6	112.73	28.8	113.59	112.00	132.8	90,179	0.15%	大買/鉅額交易
2021/02/25	33.1	114.96	135.6	115.25	116.50	-102.5	88,553	-0.12%	大賣/鉅額交易
2021/02/24	35.6	112.08	9	111.33	110.50	26.6	87,097	0.03%
2021/02/23	57.7	109.96	70.2	111.42	111.50	-12.5	86,598	-0.01%
2021/02/22	112.4	112.35	57.2	112.15	111.00	55.3	86,137	0.06%	大買/
2021/02/19	57.6	110.09	42.7	109.80	110.00	15	85,645	0.02%
2021/02/18	10.1	113.45	25.3	113.49	113.00	-15.2	84,850	-0.02%
2021/02/17	44.2	114.04	60.2	113.84	114.00	-16	84,908	-0.02%
2021/02/05	60.6	114.41	42.5	114.22	113.50	18.1	83,928	0.02%
2021/02/04	58.4	113.98	25.1	114.28	114.00	33.3	83,134	0.04%
2021/02/03	42	116.63	27	116.46	116.50	15	82,680	0.02%
2021/02/02	50.4	115.94	45.5	115.54	116.50	4.9	82,107	0.01%
2021/02/01	109.3	110.85	103.6	112.16	113.00	5.7	81,389	0.01%	大買/大賣/
2021/01/29	120.1	115.19	112.9	114.76	111.50	7.2	79,640	0.01%	大買/大賣/
2021/01/28	123.6	118.94	60.7	119.10	118.50	62.9	76,874	0.08%	大買/
2021/01/27	66.3	123.52	40.7	123.47	123.00	25.6	75,136	0.03%
2021/01/26	106.6	122.50	70.4	122.44	122.00	36.1	73,916	0.05%	大買/
2021/01/25	86.7	120.15	87.6	120.70	123.00	-0.9	72,070	0.00%
2021/01/22	143.7	120.41	256	120.11	121.50	-112.3	70,174	-0.16%	大買/大賣/鉅額交易
2021/01/21	20.1	116.46	87.8	116.16	117.00	-67.7	67,021	-0.10%
2021/01/20	76.9	116.28	199.5	116.12	114.50	-122.6	66,129	-0.19%	大賣/鉅額交易
2021/01/19	62.9	115.19	80.2	115.29	115.00	-17.3	64,197	-0.03%
2021/01/18	70.4	113.47	53.1	113.11	114.00	17.3	63,005	0.03%
2021/01/15	145.5	115.58	130.3	115.54	115.50	15.2	61,737	0.02%	大買/大賣/
2021/01/14	164.8	113.34	399.2	113.02	116.00	-234.4	59,302	-0.40%	大買/大賣/鉅額交易
2021/01/13	38.3	105.87	49.6	106.24	106.50	-11.3	54,542	-0.02%
2021/01/12	98.6	104.23	95.7	105.30	104.00	2.9	53,983	0.01%
2021/01/11	49	107.64	53.2	107.74	107.50	-4.3	53,647	-0.01%
2021/01/08	89.7	107.42	146.4	107.29	108.00	-56.7	53,291	-0.11%	大賣/
2021/01/07	24.6	106.58	94.3	106.71	107.00	-69.7	51,832	-0.13%
2021/01/06	127.8	105.33	191.3	105.99	105.00	-63.4	50,561	-0.13%	大買/大賣/
2021/01/05	133.4	102.99	143.6	103.55	104.00	-10.1	47,274	-0.02%	大買/大賣/
2021/01/04	160.4	95.71	204	96.76	99.90	-43.7	44,037	-0.10%	大買/大賣/
2020/12/31	37	91.55	29	91.65	92.00	8	40,427	0.02%
2020/12/30	15.3	91.09	42	91.07	91.60	-26.7	40,179	-0.07%
2020/12/29	73.1	90.76	148	90.75	90.40	-74.9	39,796	-0.19%	大賣/
2020/12/28	89	92.28	109.3	92.24	91.80	-20.3	39,355	-0.05%	大賣/
2020/12/25	161.1	91.41	164	91.57	91.80	-2.9	38,556	-0.01%	大買/大賣/
2020/12/24	20.1	89.51	60.6	89.40	89.60	-40.5	37,188	-0.11%
2020/12/23	39.2	88.66	60	88.95	88.80	-20.8	37,032	-0.06%
2020/12/22	21.1	89.05	106	89.06	87.70	-84.9	36,732	-0.23%	大賣/
2020/12/21	7	87.57	8.6	87.59	88.00	-1.6	36,124	0.00%
2020/12/18	48	87.96	53	87.85	87.70	-5	35,941	-0.01%
2020/12/17	5	87.94	37.8	87.95	87.80	-32.8	35,866	-0.09%
2020/12/16	19.1	87.80	29	87.86	88.20	-9.9	35,716	-0.03%
2020/12/15	23.5	86.80	48	86.81	87.10	-24.5	35,463	-0.07%
2020/12/14	21.2	88.57	24	88.45	87.70	-2.8	35,162	-0.01%
2020/12/11	224.2	87.43	55	87.27	87.60	169.2	34,666	0.49%	大買/鉅額交易
2020/12/10	50.3	87.88	38	87.79	87.70	12.3	33,930	0.04%
2020/12/09	55.6	88.44	114	88.84	89.00	-58.5	33,480	-0.17%	大賣/
2020/12/08	409.4	88.99	440	88.24	87.60	-30.6	32,621	-0.09%	大買/大賣/
2020/12/07	413.7	86.46	413.6	87.41	87.90	0.1	31,140	0.00%	大買/大賣/
2020/12/04	45.6	82.95	23.1	83.03	82.90	22.5	28,798	0.08%
2020/12/03	23.2	82.05	10	82.11	82.00	13.2	28,368	0.05%
2020/12/02	12.6	82.61	22	82.59	82.70	-9.4	28,204	-0.03%
2020/12/01	13.1	82.37	40.1	82.57	82.90	-27	28,227	-0.10%
2020/11/30	41.4	82.13	4	82.75	82.30	37.4	28,504	0.13%
2020/11/27	24.1	82.65	256.1	82.60	82.60	-232	27,917	-0.83%	大賣/鉅額交易
2020/11/26	264.2	82.90	34.6	82.81	83.00	229.5	27,869	0.82%	大買/鉅額交易
2020/11/25	1.3	82.30	26	82.16	82.00	-24.7	27,823	-0.09%
2020/11/24	29	82.18	16	82.13	82.00	13	27,853	0.05%
2020/11/23	6	82.97	16	82.90	82.90	-10	27,877	-0.04%
2020/11/20	7.2	82.41	15.3	82.51	82.50	-8.1	27,738	-0.03%
2020/11/19	62.1	82.70	14.4	82.77	82.90	47.7	27,618	0.17%
2020/11/18	26.2	83.13	26	83.14	83.20	0.2	27,595	0.00%
2020/11/17	11	82.86	75	82.77	83.00	-64	27,491	-0.23%
2020/11/16	31	82.51	34.2	82.33	82.60	-3.2	27,885	-0.01%
2020/11/13	26	81.50	6.8	81.37	81.40	19.2	27,577	0.07%
2020/11/12	10.1	81.56	54.6	81.78	81.90	-44.5	27,494	-0.16%
2020/11/11	3	81.27	13.3	81.29	81.60	-10.3	27,213	-0.04%
2020/11/10	3	80.63	15.1	80.74	80.80	-12.1	27,174	-0.04%
2020/11/09	5.2	80.89	125	80.97	81.20	-119.8	28,235	-0.42%	大賣/鉅額交易
2020/11/06	6	79.50	12	79.58	79.70	-6	28,321	-0.02%
2020/11/05	0.6	79.01	4	79.05	79.00	-3.4	28,488	-0.01%
2020/11/04	1	78.40	17	78.71	78.80	-16	29,073	-0.06%
2020/11/03	1	78.50	10	78.36	78.30	-9	29,122	-0.03%
2020/11/02	1	78.00	9	78.06	78.30	-8	29,432	-0.03%
2020/10/30	8	77.39	2	77.85	77.50	6	29,600	0.02%
2020/10/29	13.4	77.60	8.5	77.93	78.00	4.9	29,550	0.02%
2020/10/28	28.1	78.72	38.6	78.63	78.30	-10.5	30,059	-0.04%
2020/10/27	10	79.73	7	79.69	80.00	3	30,234	0.01%
2020/10/26	3	80.47	2	80.35	80.20	1	30,632	0.00%
2020/10/23	15.1	80.73	22	80.85	80.70	-6.9	31,049	-0.02%
2020/10/22	51.6	80.41	4	80.38	80.80	47.6	32,073	0.15%
2020/10/21	20	80.65	17	80.88	80.40	3	32,779	0.01%
2020/10/20	21	81.27	34	81.42	81.40	-13	33,058	-0.04%
2020/10/19	35.6	81.02	70.3	80.99	81.30	-34.7	33,610	-0.10%
2020/10/16	26	78.95	17	78.95	78.60	9	33,408	0.03%
2020/10/15	11	78.21	48	78.10	78.10	-37	33,847	-0.11%
2020/10/14	17	78.25	0	0.00	78.00	17	34,602	0.05%
2020/10/13	2	78.30	8	78.90	78.90	-6	34,800	-0.02%
2020/10/12	1	78.50	17.7	78.49	78.70	-16.7	35,259	-0.05%
2020/10/08	10.2	77.71	15.9	77.95	78.00	-5.7	35,425	-0.02%
2020/10/07	6.1	77.49	2	77.45	77.40	4.1	35,744	0.01%
2020/10/06	29	77.83	2.2	77.99	77.80	26.8	36,066	0.07%
2020/10/05	10	78.01	14	78.22	77.70	-4	36,653	-0.01%
2020/09/30	21	77.51	6	77.75	77.40	15	37,159	0.04%
2020/09/29	21.1	77.49	25	78.07	77.00	-3.9	37,455	-0.01%
2020/09/28	10	76.62	15	76.05	76.90	-5	37,793	-0.01%
2020/09/25	24	74.73	1	75.50	74.30	23	38,001	0.06%
2020/09/24	64.6	75.34	6	75.10	75.00	58.6	38,076	0.15%
2020/09/23	3.2	76.75	105	76.85	76.70	-101.8	37,687	-0.27%	大賣/鉅額交易
2020/09/22	10.1	76.95	7	76.91	76.80	3.1	38,132	0.01%
2020/09/21	6.2	77.68	10.4	77.61	77.40	-4.2	38,706	-0.01%
2020/09/18	67	78.01	10	77.87	77.60	57	40,000	0.14%
2020/09/17	11.6	78.51	0	78.30	78.10	11.6	40,947	0.03%
2020/09/16	4	78.80	1.5	79.14	78.80	2.5	41,362	0.01%
2020/09/15	14.1	79.04	14	79.37	79.10	0.1	41,339	0.00%
2020/09/14	2	78.90	29	79.27	79.40	-27	41,646	-0.06%
2020/09/11	1.4	78.50	0	0.00	78.50	1.4	41,491	0.00%
2020/09/10	2	78.35	16	78.58	78.50	-14	41,523	-0.03%
2020/09/09	4	77.05	4	77.50	77.90	0	41,410	0.00%
2020/09/08	18.2	77.55	16	77.69	77.50	2.2	41,473	0.01%
2020/09/07	38	77.08	9.2	77.18	77.30	28.8	41,611	0.07%
2020/09/04	116	76.91	12	76.92	76.90	104	41,954	0.25%	大買/鉅額交易
2020/09/03	27.2	78.54	12	78.61	77.70	15.2	41,789	0.04%
2020/09/02	84.2	77.07	10	77.20	77.80	74.2	41,734	0.18%
2020/09/01	19	76.77	7	76.86	77.00	12	42,211	0.03%
2020/08/31	41.2	77.53	4	77.60	76.90	37.2	42,474	0.09%
2020/08/28	24.1	77.42	6	77.60	77.50	18.1	42,692	0.04%
2020/08/27	23.3	77.62	3	78.23	77.50	20.3	42,988	0.05%
2020/08/26	62	77.94	0	0.00	78.20	62	43,281	0.14%
2020/08/25	54	78.33	12.4	78.21	78.30	41.6	43,441	0.10%
2020/08/24	13	77.90	1	77.80	77.60	12	43,891	0.03%
2020/08/21	77.2	77.90	6	78.03	78.20	71.2	43,964	0.16%
2020/08/20	65.3	77.36	58	77.17	77.10	7.3	43,929	0.02%
2020/08/19	26	79.61	63	79.51	79.30	-37	43,368	-0.09%
2020/08/18	35	79.61	5	79.72	79.80	30	43,283	0.07%
2020/08/17	46.1	80.15	11	80.15	80.20	35.1	43,604	0.08%
2020/08/14	23.3	80.30	33	80.05	80.40	-9.7	43,618	-0.02%
2020/08/13	46.1	80.01	49.3	79.46	79.50	-3.2	43,559	-0.01%
2020/08/12	11	80.56	24	80.54	81.40	-13	42,948	-0.03%
2020/08/11	40.4	79.99	4.2	79.79	79.80	36.2	43,139	0.08%
2020/08/10	16.1	79.86	44	80.25	80.50	-27.9	43,407	-0.06%
2020/08/07	22.3	78.65	40	78.40	78.30	-17.7	43,275	-0.04%
2020/08/06	12	79.15	16	79.21	79.00	-4	43,625	-0.01%
2020/08/05	7.3	78.03	5.4	78.40	77.90	1.9	43,829	0.00%
2020/08/04	4	77.88	18	78.03	78.10	-14	44,340	-0.03%
2020/08/03	72	77.42	5	77.54	77.10	67	44,597	0.15%
2020/07/31	17	78.83	20	79.15	78.40	-3	44,108	-0.01%
2020/07/30	62.7	77.96	4	77.80	78.00	58.6	43,832	0.13%
2020/07/29	44	78.32	2	78.85	78.00	42	43,666	0.10%
2020/07/28	79	79.26	79	79.36	78.40	0	43,848	0.00%
2020/07/27	87.1	79.03	18.9	78.93	78.00	68.3	43,342	0.16%
2020/07/24	44.2	80.94	74	80.81	80.00	-29.8	42,760	-0.07%
2020/07/23	37.1	81.94	25	82.07	82.10	12.1	42,348	0.03%
2020/07/22	92	85.48	44.8	85.63	85.90	47.2	41,517	0.11%
2020/07/21	40.4	85.47	14.4	85.46	85.30	26	40,594	0.06%
2020/07/20	51	86.08	26	86.15	86.80	25	39,798	0.06%
2020/07/17	18.1	88.20	23.4	88.20	88.00	-5.3	39,066	-0.01%
2020/07/16	17	87.36	45	87.30	87.60	-28	39,095	-0.07%
2020/07/15	9.1	86.68	104.8	86.88	86.60	-95.6	38,790	-0.25%	大賣/
2020/07/14	7.1	86.64	4.3	86.90	86.30	2.7	39,163	0.01%
2020/07/13	14	85.82	28.7	86.02	86.70	-14.7	39,298	-0.04%
2020/07/10	42.5	85.30	40	85.48	84.80	2.5	39,392	0.01%
2020/07/09	130	86.77	12	86.46	86.20	118	39,134	0.30%	大買/鉅額交易
2020/07/08	6	86.98	48	86.91	87.00	-42	38,728	-0.11%
2020/07/07	80	86.26	29.3	86.26	87.00	50.7	38,430	0.13%
2020/07/06	8	86.35	16	86.37	86.40	-8	38,484	-0.02%
2020/07/03	70	85.30	68.7	85.26	85.30	1.3	39,251	0.00%
2020/07/02	52	85.35	42.1	85.51	86.00	9.9	39,318	0.03%
2020/07/01	77	87.05	91.5	86.15	85.90	-14.5	39,567	-0.04%
2020/06/30	13	86.16	19	86.03	86.30	-6	39,234	-0.02%
2020/06/29	14	84.81	26.2	84.44	85.20	-12.2	38,911	-0.03%
2020/06/24	21	83.19	53	82.98	83.50	-32	37,861	-0.08%
2020/06/23	5	80.06	21.2	79.93	80.20	-16.2	37,387	-0.04%
2020/06/22	6	78.43	1	78.71	78.90	5	37,269	0.01%
2020/06/19	6	78.32	3	78.53	78.80	3	37,883	0.01%
2020/06/18	4	78.13	12	78.36	78.50	-8	37,988	-0.02%
2020/06/17	22	78.15	4.7	78.71	78.20	17.3	38,713	0.04%
2020/06/16	2	77.90	10.1	78.17	78.40	-8.1	40,122	-0.02%
2020/06/15	11.1	77.38	0	0.00	77.00	11.1	41,533	0.03%
2020/06/12	18.3	77.34	22	77.31	78.00	-3.7	42,349	-0.01%
2020/06/11	25.1	79.18	58	79.85	78.60	-32.9	42,992	-0.08%
2020/06/10	0.6	79.70	26	79.79	79.90	-25.4	43,388	-0.06%
2020/06/09	14	79.85	9.1	79.89	79.50	4.9	44,767	0.01%
2020/06/08	19.6	79.63	35	79.54	79.70	-15.4	45,559	-0.03%
2020/06/05	26.8	78.18	15.1	78.17	78.50	11.8	45,175	0.03%
2020/06/04	2	78.00	10	78.27	78.40	-8	45,232	-0.02%
2020/06/03	7	77.99	36	77.97	78.10	-29	45,254	-0.06%
2020/06/02	21.3	77.12	16	77.21	77.10	5.3	45,186	0.01%
2020/06/01	2.1	76.39	34	76.47	76.20	-31.9	45,106	-0.07%
2020/05/29	8.5	75.29	8.1	75.43	75.80	0.4	45,158	0.00%
2020/05/28	12	75.08	12	75.53	75.30	0	44,994	0.00%
2020/05/27	1.1	75.02	25	75.21	75.30	-24	45,453	-0.05%
2020/05/26	33	74.94	15	74.99	74.80	18	45,969	0.04%
2020/05/25	15	73.27	4.4	73.39	73.60	10.6	46,216	0.02%
2020/05/22	69	73.76	3	73.63	73.60	66	46,552	0.14%
2020/05/21	14	74.64	1.2	74.83	74.70	12.8	46,325	0.03%
2020/05/20	112.3	74.79	2	74.80	74.50	110.3	46,417	0.24%	大買/鉅額交易
2020/05/19	40	75.05	17	75.08	74.80	23	46,489	0.05%
2020/05/18	62.5	75.25	23	75.76	75.00	39.5	46,100	0.09%
2020/05/15	52.7	77.33	62	77.04	77.10	-9.3	45,526	-0.02%
2020/05/14	32	78.24	51	78.24	78.20	-19	45,023	-0.04%
2020/05/13	50	78.25	13	78.41	78.80	37	44,680	0.08%
2020/05/12	41	77.92	20	77.41	77.30	21	44,565	0.05%
2020/05/11	41	78.73	42.1	78.57	78.90	-1.1	44,747	0.00%
2020/05/08	4.1	76.20	37	76.33	76.20	-32.9	44,242	-0.07%
2020/05/07	10.1	75.30	8	75.29	75.20	2.1	44,308	0.00%
2020/05/06	25	74.55	3.4	74.76	74.30	21.6	44,218	0.05%
2020/05/05	43	74.30	3	74.13	74.10	40	44,492	0.09%
2020/05/04	68	74.46	6	74.50	74.50	62	44,768	0.14%
2020/04/30	61	76.73	14	76.33	77.00	47	44,694	0.11%
2020/04/29	10	75.85	12.3	75.91	75.60	-2.3	44,975	-0.01%
2020/04/28	4	75.10	2	75.00	75.20	2	45,609	0.00%
2020/04/27	3.1	74.84	59	74.97	74.90	-55.9	47,798	-0.12%
2020/04/24	2	74.00	0	0.00	73.80	2	47,910	0.00%
2020/04/23	17	73.85	30	74.30	74.00	-13	48,896	-0.03%
2020/04/22	8	73.36	16	72.74	73.90	-8	48,768	-0.02%
2020/04/21	88	73.99	8	73.98	73.50	80	48,703	0.16%
2020/04/20	13.3	76.05	9	75.99	76.20	4.3	48,171	0.01%
2020/04/17	38	75.89	49	76.06	75.80	-11	48,024	-0.02%
2020/04/16	20	74.50	4	74.58	74.00	16	47,392	0.03%
2020/04/15	19	74.46	5	74.36	74.10	14	47,157	0.03%
2020/04/14	16.5	74.07	71	74.35	74.40	-54.5	47,387	-0.11%
2020/04/13	23	73.23	27	73.24	73.10	-4	47,485	-0.01%
2020/04/10	10	73.62	20	73.76	73.90	-10	47,506	-0.02%
2020/04/09	25.1	74.78	23.9	74.71	74.00	1.3	47,817	0.00%
2020/04/08	144	74.22	131	73.76	75.00	13	47,242	0.03%	大買/大賣/
2020/04/07	82	71.15	6	71.47	71.20	76	45,981	0.17%
2020/04/06	26	69.82	28	69.85	70.20	-2	45,466	0.00%
2020/04/01	27	70.01	1	70.50	70.00	26	44,975	0.06%
2020/03/31	21.1	70.08	7	69.99	69.90	14.1	44,733	0.03%
2020/03/30	9	70.04	0.1	70.50	70.00	9	44,283	0.02%
2020/03/27	38.1	71.24	16	70.42	70.10	22.1	43,919	0.05%
2020/03/26	7.9	70.85	101.2	71.00	71.00	-93.4	43,204	-0.22%	大賣/
2020/03/25	21.1	71.51	16	71.93	71.40	5.1	43,208	0.01%
2020/03/24	36	70.15	16.7	69.95	69.40	19.3	42,793	0.05%
2020/03/23	27	67.92	3	67.63	67.50	24	43,074	0.06%
2020/03/20	35.1	69.47	42	69.79	70.80	-7	42,561	-0.02%
2020/03/19	41.9	67.43	35	67.11	66.30	6.9	41,412	0.02%
2020/03/18	57.6	70.51	14.9	70.81	70.00	42.7	40,185	0.11%
2020/03/17	40.6	71.37	54.8	70.87	70.60	-14.2	39,472	-0.04%
2020/03/16	19	72.82	24	72.59	71.10	-5	38,858	-0.01%
2020/03/13	62	71.95	20	71.42	74.60	42	38,007	0.11%
2020/03/12	30.1	75.65	37	75.60	74.70	-7	36,846	-0.02%
2020/03/11	7	79.49	5	80.00	78.60	2	35,761	0.01%
2020/03/10	9.2	79.17	10	78.88	79.40	-0.9	35,582	0.00%
2020/03/09	19.2	79.44	9	79.77	79.10	10.2	35,358	0.03%
2020/03/06	127.1	80.95	2	80.90	80.80	125.1	35,166	0.36%	大買/鉅額交易
2020/03/05	14	82.78	119	83.43	82.70	-105	35,040	-0.30%	大賣/鉅額交易
2020/03/04	104.5	81.41	11	81.61	81.70	93.5	35,049	0.27%	大買/
2020/03/03	2.1	81.10	43.4	81.57	81.00	-41.3	34,888	-0.12%
2020/03/02	42.1	79.02	11	79.41	79.20	31.1	34,638	0.09%
2020/02/27	56.5	80.52	43	80.12	80.30	13.5	34,937	0.04%
2020/02/26	80	81.55	70.3	81.13	81.10	9.7	34,982	0.03%
2020/02/25	62	80.92	48	82.11	82.30	14	34,763	0.04%
2020/02/24	17	80.75	25	80.70	80.70	-8	34,847	-0.02%
2020/02/21	18.4	81.87	9	81.86	81.70	9.4	35,036	0.03%
2020/02/20	19	83.24	13	83.28	82.80	6	36,338	0.02%
2020/02/19	12	83.01	39	83.94	83.80	-27	36,346	-0.07%
2020/02/18	19.1	83.94	13	83.49	83.40	6.1	36,642	0.02%
2020/02/17	12	83.95	1	83.90	83.90	11	37,750	0.03%
2020/02/14	11	84.61	13	84.88	84.90	-2	38,341	-0.01%
2020/02/13	6.1	85.27	9.1	85.29	84.70	-3	39,439	-0.01%
2020/02/12	65	84.21	46.3	84.35	85.50	18.7	40,708	0.05%
2020/02/11	6	82.55	7.6	82.90	82.90	-1.6	41,559	0.00%
2020/02/10	6.2	80.65	13.8	80.40	82.00	-7.6	42,608	-0.02%
2020/02/07	9.2	82.77	3.2	83.18	82.90	6	43,602	0.01%
2020/02/06	15	82.53	47	82.89	83.60	-32	45,059	-0.07%
2020/02/05	20	82.23	6	82.32	82.20	14	46,922	0.03%
2020/02/04	12	83.03	19	83.23	82.20	-7	48,200	-0.01%
2020/02/03	10	79.18	69.4	80.89	82.20	-59.4	48,094	-0.12%
2020/01/31	37	83.86	8	83.85	83.20	29	47,505	0.06%
2020/01/30	81.2	84.17	58.7	84.27	83.10	22.5	47,070	0.05%
2020/01/20	4	92.60	14.1	92.62	92.30	-10.1	44,925	-0.02%
2020/01/17	4	91.97	219	91.99	92.30	-215	44,926	-0.48%	大賣/鉅額交易
2020/01/16	2	89.80	16	90.03	90.00	-14	44,307	-0.03%
2020/01/15	9.4	90.13	86	90.01	89.90	-76.6	45,467	-0.17%
2020/01/14	0.6	89.80	2	90.00	90.00	-1.4	46,469	0.00%
2020/01/13	0.6	89.20	58	89.19	89.60	-57.4	46,698	-0.12%
2020/01/10	3	87.77	51	88.45	89.00	-48	47,630	-0.10%
2020/01/09	11.1	87.41	4	87.48	87.10	7.1	48,452	0.01%
2020/01/08	31	87.10	22.5	87.30	86.50	8.5	48,573	0.02%
2020/01/07	131	89.71	18.6	89.61	89.10	112.4	48,302	0.23%	大買/鉅額交易
2020/01/06	68	90.55	42	90.50	90.50	26	48,395	0.05%
2020/01/03	3	91.00	14	91.58	91.60	-11	48,271	-0.02%
2020/01/02	13	90.58	13	91.09	90.80	0	48,116	0.00%
2019/12/31	6	90.88	41	91.00	90.80	-35	48,193	-0.07%
2019/12/30	7	91.34	3.6	91.15	90.90	3.4	48,265	0.01%
2019/12/27	14	91.54	62	91.60	91.50	-48	48,462	-0.10%
2019/12/26	30	90.93	27.3	90.78	90.80	2.7	48,560	0.01%
2019/12/25	22.8	90.99	18	90.84	91.00	4.8	49,146	0.01%
2019/12/24	64	91.20	42	90.90	90.90	22	49,384	0.04%
2019/12/23	67	90.95	87	91.47	91.50	-20	49,552	-0.04%
2019/12/20	57.1	91.92	78.1	91.34	91.10	-21	49,578	-0.04%
2019/12/19	40	91.85	45	92.15	92.20	-5	49,260	-0.01%
2019/12/18	42	91.95	74.3	92.28	92.40	-32.3	48,958	-0.07%
2019/12/17	40	91.17	17	91.57	91.60	23	48,539	0.05%
2019/12/16	32	91.68	60	91.81	91.60	-28	48,561	-0.06%
2019/12/13	2	91.35	3.2	91.16	91.00	-1.2	48,552	0.00%
2019/12/12	7.1	91.66	36.3	91.64	91.00	-29.2	48,727	-0.06%
2019/12/11	11	91.13	18.1	90.97	91.30	-7.1	48,865	-0.01%
2019/12/10	4.6	90.18	2	90.25	90.30	2.6	49,354	0.01%
2019/12/09	5	90.96	59	91.28	91.00	-54	49,715	-0.11%
2019/12/06	3	89.97	5.6	90.45	90.50	-2.6	49,472	-0.01%
2019/12/05	1.6	89.70	4	90.15	89.90	-2.4	49,467	0.00%
2019/12/04	4	89.05	4	89.05	89.50	0	49,622	0.00%
2019/12/03	5	89.00	7	89.53	90.00	-2	49,672	0.00%
2019/12/02	27.2	87.78	32.1	87.53	88.60	-4.9	49,485	-0.01%
2019/11/29	15.2	89.05	5	89.16	88.50	10.2	49,213	0.02%
2019/11/28	2.6	89.76	7	90.53	89.80	-4.4	48,897	-0.01%
2019/11/27	0.2	90.10	6.1	90.18	90.60	-6	49,237	-0.01%
2019/11/26	9	89.86	90	90.05	89.90	-81	49,243	-0.16%
2019/11/25	48.3	89.95	47	89.59	89.60	1.3	48,294	0.00%
2019/11/22	25.5	91.57	23.3	91.76	91.40	2.2	47,978	0.00%
2019/11/21	6	91.05	277	91.05	92.50	-271	47,972	-0.56%	大賣/鉅額交易
2019/11/20	7	91.79	11	92.09	91.90	-4	47,375	-0.01%
2019/11/19	25	90.87	139	91.79	92.80	-114	47,024	-0.24%	大賣/鉅額交易
2019/11/18	6	90.30	65.8	90.20	90.50	-59.8	45,679	-0.13%
2019/11/15	32	90.35	38	90.10	90.10	-6	45,397	-0.01%
2019/11/14	19	90.54	22	90.00	89.30	-3	45,007	-0.01%
2019/11/13	54	89.72	19.8	89.86	89.70	34.2	44,081	0.08%
2019/11/12	132	90.37	98	89.97	91.00	34	43,699	0.08%	大買/
2019/11/11	89.1	88.06	181.9	88.68	87.90	-92.7	42,815	-0.22%	大賣/
2019/11/08	54.4	91.52	90	91.45	90.90	-35.6	41,247	-0.09%
2019/11/07	53	90.63	188.2	90.23	90.80	-135.2	39,749	-0.34%	大賣/鉅額交易
2019/11/06	109.2	90.06	98	89.90	90.40	11.2	38,542	0.03%	大買/
2019/11/05	26.5	89.83	83.4	89.86	90.00	-56.8	37,282	-0.15%
2019/11/04	141.3	87.31	85.8	88.09	89.00	55.5	36,054	0.15%	大買/
2019/11/01	106.5	83.86	197.4	82.43	84.80	-90.8	34,294	-0.26%	大買/大賣/
2019/10/31	4	81.03	73	81.04	80.60	-69	33,093	-0.21%
2019/10/30	28.6	80.18	3.7	80.19	80.20	24.8	32,959	0.08%
2019/10/29	14	81.04	22.3	80.77	80.80	-8.3	32,835	-0.03%
2019/10/28	2.1	80.28	24.6	80.46	80.10	-22.5	32,576	-0.07%
2019/10/25	40	80.00	11	80.04	80.20	29	32,470	0.09%
2019/10/24	40	80.35	34	80.70	80.50	6	32,252	0.02%
2019/10/23	40	80.31	58.9	79.85	80.50	-18.9	32,630	-0.06%
2019/10/22	28.3	79.19	78.2	79.00	79.50	-49.9	32,364	-0.15%
2019/10/21	3	76.87	43	77.05	77.60	-40	31,601	-0.13%
2019/10/18	12.2	77.78	24	77.63	76.90	-11.8	31,704	-0.04%
2019/10/17	59	76.68	30	76.10	77.20	29	30,791	0.09%
2019/10/16	3	74.90	16.7	75.03	75.00	-13.7	29,769	-0.05%
2019/10/15	2	74.80	28.8	74.94	74.70	-26.8	29,704	-0.09%
2019/10/14	10	74.30	63	74.36	74.50	-53	30,027	-0.18%
2019/10/09	7	73.14	7	73.37	72.90	0	29,767	0.00%
2019/10/08	3	73.90	25.8	73.88	74.00	-22.8	29,894	-0.08%
2019/10/07	15.6	73.62	5.4	73.49	73.40	10.2	29,759	0.03%
2019/10/04	7	72.30	0	0.00	72.70	7	29,672	0.02%
2019/10/03	26.1	71.82	19.1	71.89	72.00	7.1	29,708	0.02%
2019/10/02	8.2	72.33	8.3	72.29	72.30	-0.1	29,572	0.00%
2019/10/01	38.2	72.58	24.2	72.51	72.60	14	29,331	0.05%
2019/09/27	50.3	73.69	21	73.49	73.20	29.3	28,815	0.10%
2019/09/26	38.1	74.39	3.6	74.35	74.00	34.5	28,901	0.12%
2019/09/25	2.1	74.61	0	0.00	74.80	2.1	28,895	0.01%
2019/09/24	2.1	75.19	1	75.30	74.90	1.1	29,218	0.00%
2019/09/23	2.6	74.52	8.8	74.53	74.70	-6.2	29,240	-0.02%
2019/09/20	4	74.03	54.8	74.25	74.50	-50.8	29,577	-0.17%
2019/09/19	23.6	74.22	4	73.80	73.50	19.6	29,314	0.07%
2019/09/18	14	74.66	7	74.34	74.40	7	29,144	0.02%
2019/09/17	23	74.68	42.2	74.66	74.60	-19.2	29,059	-0.07%
2019/09/16	16.5	75.42	10.6	75.64	76.00	5.9	29,303	0.02%
2019/09/12	28.1	75.49	70	75.83	76.00	-41.9	29,068	-0.14%
2019/09/11	13	74.84	2	74.40	74.50	11	28,869	0.04%
2019/09/10	9.2	73.93	14	74.11	74.10	-4.8	28,884	-0.02%
2019/09/09	12	75.18	0	0.00	74.70	12	29,030	0.04%
2019/09/06	17	75.37	5	75.28	75.00	12	29,372	0.04%
2019/09/05	3	74.90	5	74.86	74.90	-2	29,587	-0.01%
2019/09/04	1.3	74.22	7	74.16	74.30	-5.7	29,815	-0.02%
2019/09/03	3	73.80	1	73.90	73.60	2	29,905	0.01%
2019/09/02	15	73.98	3	73.97	74.00	12	30,251	0.04%
2019/08/30	3	73.60	17	73.52	74.20	-14	30,587	-0.05%
2019/08/29	18.4	71.90	0	0.00	71.90	18.4	30,724	0.06%
2019/08/28	31.9	72.28	1	72.30	72.40	30.9	31,041	0.10%
2019/08/27	17	72.19	1	72.10	72.20	16	31,307	0.05%
2019/08/26	49	71.90	11	72.00	72.00	38	31,562	0.12%
2019/08/23	31	73.50	4.5	73.49	73.30	26.5	31,812	0.08%
2019/08/22	5	73.86	3.8	73.81	73.90	1.2	32,267	0.00%
2019/08/21	4	73.30	6	73.23	73.50	-2	34,158	-0.01%
2019/08/20	3	72.47	0	0.00	72.40	3	34,127	0.01%
2019/08/19	8	72.50	0	0.00	72.40	8	34,491	0.02%
2019/08/16	18.5	71.63	3.1	72.08	72.00	15.4	35,197	0.04%
2019/08/15	18	71.64	0	0.00	71.60	18	35,147	0.05%
2019/08/14	8	73.00	17	73.05	72.60	-9	35,268	-0.03%
2019/08/13	2.5	73.20	0.8	73.20	72.90	1.7	35,218	0.00%
2019/08/12	4	73.73	56	73.80	73.70	-52	35,749	-0.15%
2019/08/08	2.9	73.19	7	73.29	73.10	-4.1	36,472	-0.01%
2019/08/07	9	73.17	49	73.01	72.90	-40	37,306	-0.11%
2019/08/06	24	72.32	54	71.33	73.30	-30	37,843	-0.08%
2019/08/05	25	73.37	6	73.78	72.80	19	37,786	0.05%
2019/08/02	48	75.89	12	75.72	75.50	36	37,404	0.10%
2019/08/01	14.2	78.03	0	0.00	77.90	14.2	37,162	0.04%
2019/07/31	3	77.90	6.3	78.60	78.60	-3.3	37,041	-0.01%
2019/07/30	18	77.86	11	77.95	77.80	7	37,167	0.02%
2019/07/29	106.4	78.20	4	78.33	78.40	102.4	37,511	0.27%	大買/鉅額交易
2019/07/26	27	78.40	29.8	78.49	78.40	-2.8	37,626	-0.01%
2019/07/25	31	78.35	13.1	78.41	78.60	17.9	37,671	0.05%
2019/07/24	86.9	81.17	20.3	81.27	81.30	66.6	37,192	0.18%
2019/07/23	10	80.77	65	80.87	80.90	-55	36,534	-0.15%
2019/07/22	31.5	80.42	28	80.13	80.60	3.5	36,414	0.01%
2019/07/19	33.4	79.58	6	79.67	79.30	27.4	36,308	0.08%
2019/07/18	5.2	79.23	26	79.08	79.00	-20.8	36,773	-0.06%
2019/07/17	39	79.84	11.6	79.72	79.30	27.4	37,533	0.07%
2019/07/16	15.5	79.54	78	79.71	80.00	-62.5	37,702	-0.17%
2019/07/15	26	77.68	7	77.39	78.10	19	38,121	0.05%
2019/07/12	50.1	77.68	32	77.84	77.60	18.1	40,175	0.05%
2019/07/11	12.5	78.22	2	78.35	78.20	10.5	41,245	0.03%
2019/07/10	11	78.02	1	78.00	77.90	10	42,238	0.02%
2019/07/09	10	78.25	0	0.00	77.90	10	43,101	0.02%
2019/07/08	66.1	78.78	3	78.93	79.00	63.1	43,727	0.14%
2019/07/05	22.4	78.12	3	77.97	78.20	19.4	44,148	0.04%
2019/07/04	6	77.92	0	0.00	77.70	6	44,538	0.01%
2019/07/03	62	77.69	5	77.58	77.50	57	44,768	0.13%
2019/07/02	28	79.15	4	78.90	79.10	24	45,091	0.05%
2019/07/01	24	79.20	61.1	78.92	79.40	-37.1	45,435	-0.08%
2019/06/28	73	77.86	5	77.70	77.40	68	46,469	0.15%
2019/06/27	8	77.35	21	77.43	77.40	-13	48,925	-0.03%
2019/06/26	0	0.00	1	76.30	76.30	-1	49,037	0.00%
2019/06/25	7	76.67	6	76.87	76.40	1	48,862	0.00%
2019/06/24	17	76.20	69	76.41	77.10	-52	48,644	-0.11%
2019/06/21	36	77.71	15	78.28	76.80	21	48,291	0.04%
2019/06/20	10	77.54	25	77.62	77.70	-15	47,665	-0.03%
2019/06/19	20	77.01	92	76.80	77.20	-72	47,481	-0.15%
2019/06/18	22	76.03	16	75.77	75.90	6	46,966	0.01%
2019/06/17	36	76.34	22.2	76.26	76.40	13.8	46,586	0.03%
2019/06/14	30	75.20	17	74.68	75.10	13	46,296	0.03%
2019/06/13	6	74.02	13	73.88	74.20	-7	45,938	-0.02%
2019/06/12	53	73.20	13	72.71	73.70	40	45,892	0.09%
2019/06/11	2	72.50	9	72.32	72.40	-7	45,480	-0.02%
2019/06/10	8.2	71.85	32	72.10	72.10	-23.8	45,277	-0.05%
2019/06/06	12	71.51	5.1	71.38	71.10	6.9	44,971	0.02%
2019/06/05	30.2	71.54	1	72.20	71.00	29.2	44,606	0.07%
2019/06/04	48	72.31	2	72.30	71.80	46	44,249	0.10%
2019/06/03	3.6	72.74	40	73.38	73.40	-36.4	43,903	-0.08%
2019/05/31	59	74.32	17	74.52	73.90	42	43,607	0.10%
2019/05/30	8	72.75	4	73.00	73.40	4	42,989	0.01%
2019/05/29	15	71.10	41.4	71.10	72.20	-26.4	42,844	-0.06%
2019/05/28	5	71.46	1	71.50	71.20	4	42,521	0.01%
2019/05/27	10	71.49	13	71.22	71.40	-3	40,574	-0.01%
2019/05/24	32.1	71.61	17	71.51	71.40	15.1	40,541	0.04%
2019/05/23	51	71.99	18	71.99	71.50	33	40,262	0.08%
2019/05/22	6.2	74.42	82	74.21	74.00	-75.8	39,723	-0.19%
2019/05/21	14	74.97	15	74.77	75.00	-1	39,988	0.00%
2019/05/20	22	75.40	56.5	75.06	75.00	-34.5	39,825	-0.09%
2019/05/17	11.6	75.26	8.1	75.35	74.70	3.5	39,707	0.01%
2019/05/16	20.6	77.41	2	76.95	75.90	18.6	39,278	0.05%
2019/05/15	18.4	77.83	14	77.81	77.80	4.4	38,512	0.01%
2019/05/14	20	79.89	31.6	79.30	79.70	-11.6	37,886	-0.03%
2019/05/13	19.6	82.23	32	82.41	81.20	-12.4	37,563	-0.03%
2019/05/10	62.2	84.22	42	84.58	83.70	20.2	37,575	0.05%
2019/05/09	32.2	84.83	10	84.98	84.30	22.2	37,560	0.06%
2019/05/08	2	85.95	17	85.83	85.90	-15	37,350	-0.04%
2019/05/07	6	86.97	22	86.86	86.60	-16	37,276	-0.04%
2019/05/06	13	85.28	11	85.00	84.90	2	37,269	0.01%
2019/05/03	8.6	88.03	4	88.00	88.20	4.6	36,812	0.01%
2019/05/02	13	86.46	0	0.00	86.90	13	36,616	0.04%
2019/04/30	11.2	87.09	5.8	86.62	86.90	5.4	36,365	0.01%
2019/04/29	29	88.24	5	87.94	87.80	24	36,026	0.07%
2019/04/26	10.4	87.11	84	87.13	87.40	-73.6	35,703	-0.21%
2019/04/25	15	86.17	25.8	86.48	86.80	-10.8	35,423	-0.03%
2019/04/24	36.2	87.04	12.8	88.10	86.90	23.4	35,170	0.07%
2019/04/23	18.5	87.71	19	87.57	88.30	-0.5	34,864	0.00%
2019/04/22	72.2	88.20	53.6	88.22	87.80	18.6	34,003	0.05%
2019/04/19	52	89.99	93.6	89.63	88.90	-41.6	33,706	-0.12%
2019/04/18	137.1	93.81	230.1	94.32	91.60	-93	32,619	-0.29%	大買/大賣/
2019/04/17	37.8	91.55	111.8	91.36	91.80	-74.1	30,553	-0.24%	大賣/
2019/04/16	76.9	90.06	28.4	90.25	89.90	48.5	29,346	0.17%
2019/04/15	37	88.70	16.2	88.91	89.30	20.8	28,411	0.07%
2019/04/12	39.4	86.01	36	86.15	86.50	3.4	27,828	0.01%
2019/04/11	9.4	84.10	55	84.05	83.80	-45.6	27,456	-0.17%
2019/04/10	0.4	82.70	64	82.95	83.00	-63.6	26,990	-0.24%
2019/04/09	1.3	82.31	37	82.32	82.50	-35.7	26,686	-0.13%
2019/04/08	1.9	82.37	20.2	82.48	82.40	-18.3	26,501	-0.07%
2019/04/03	82.8	81.59	19	81.31	81.90	63.8	25,825	0.25%
2019/04/02	102.3	82.44	38.4	82.43	82.00	63.9	25,304	0.25%	大買/
2019/04/01	40	80.07	238.8	79.96	80.80	-198.8	23,838	-0.83%	大賣/鉅額交易
2019/03/29	1	73.40	47	72.97	73.50	-46	21,133	-0.22%
2019/03/28	11	71.70	1	71.80	71.80	10	21,058	0.05%
2019/03/27	1.3	71.83	1.6	71.90	71.90	-0.3	21,359	0.00%
2019/03/26	1.6	71.68	17.8	71.69	71.80	-16.2	21,516	-0.08%
2019/03/25	8.3	71.49	2	71.70	71.20	6.3	21,784	0.03%
2019/03/22	4.5	73.19	4.1	72.75	73.00	0.4	21,732	0.00%
2019/03/21	24.2	73.00	5.8	72.88	73.00	18.4	21,996	0.08%
2019/03/20	30.4	72.00	10	72.16	72.40	20.4	22,458	0.09%
2019/03/19	34.6	72.15	93.4	71.92	72.30	-58.8	23,024	-0.26%
2019/03/18	35.6	71.74	5	71.78	72.00	30.6	23,226	0.13%
2019/03/15	24	70.90	2	71.00	70.60	22	23,470	0.09%
2019/03/14	0	0.00	5.8	70.93	71.10	-5.8	23,311	-0.02%
2019/03/13	3.3	70.71	5	70.88	70.70	-1.7	24,214	-0.01%
2019/03/12	5	71.20	8	71.13	71.20	-3	24,353	-0.01%
2019/03/11	33	70.50	12	70.54	70.40	21	24,453	0.09%
2019/03/08	79.1	70.73	7	70.80	70.70	72.1	24,916	0.29%
2019/03/07	3.2	71.83	2.3	71.63	71.60	0.9	25,765	0.00%
2019/03/06	0	72.40	7.9	72.30	72.50	-7.9	26,193	-0.03%
2019/03/05	0.4	72.00	4	71.95	71.90	-3.6	26,787	-0.01%
2019/03/04	9.3	72.13	2	72.00	72.20	7.3	26,928	0.03%
2019/02/27	3.3	72.79	1	73.00	72.70	2.3	26,754	0.01%
2019/02/26	0.5	72.90	0	0.00	72.80	0.5	26,722	0.00%
2019/02/25	0	0.00	0.5	73.40	73.40	-0.5	26,937	0.00%
2019/02/22	2.9	73.29	6.8	73.26	73.50	-3.9	27,267	-0.01%
2019/02/21	1.3	73.60	88.4	73.62	73.80	-87.1	27,552	-0.32%
2019/02/20	6.5	72.97	6.8	72.90	73.20	-0.3	27,545	0.00%
2019/02/19	0	0.00	12	71.96	72.00	-12	27,169	-0.04%
2019/02/18	46	71.23	11	71.56	71.00	35	27,351	0.13%
2019/02/15	9	70.69	1	71.10	70.30	8	27,533	0.03%
2019/02/14	4.4	71.57	2.8	71.57	71.40	1.6	27,638	0.01%
2019/02/13	3	72.30	10.3	72.22	72.00	-7.3	27,733	-0.03%
2019/02/12	3	71.80	70	71.12	72.00	-67	27,694	-0.24%
2019/02/11	10.5	70.10	1	70.10	69.90	9.5	27,543	0.03%
2019/01/30	6.3	70.09	1	70.40	70.00	5.3	27,311	0.02%
2019/01/29	2.9	69.93	1	70.50	69.90	1.9	27,329	0.01%
2019/01/28	1.6	70.70	32	70.89	70.80	-30.4	27,288	-0.11%
2019/01/25	0	0.00	1	70.70	70.70	-1	27,511	0.00%
2019/01/24	0.6	70.00	7	69.90	70.00	-6.4	27,455	-0.02%
2019/01/23	2.6	69.75	0	0.00	69.70	2.6	27,740	0.01%
2019/01/22	0.4	70.50	2.6	70.54	70.70	-2.2	27,933	-0.01%
2019/01/21	12.1	71.10	23	71.17	71.20	-10.9	28,393	-0.04%
2019/01/18	3.4	70.51	6	70.60	70.80	-2.6	29,728	-0.01%
2019/01/17	12	70.40	1	70.80	70.40	11	30,927	0.04%
2019/01/16	33	70.29	1	70.20	70.20	32	31,610	0.10%
2019/01/15	66	70.20	5	70.32	70.30	61	31,959	0.19%
2019/01/14	4.4	68.77	9.8	68.82	68.70	-5.4	32,168	-0.02%
2019/01/11	1	69.60	2	69.70	69.40	-1	33,547	0.00%
2019/01/10	8.4	69.15	0	0.00	69.30	8.4	33,515	0.02%
2019/01/09	3.1	69.38	12	69.76	69.90	-8.9	33,515	-0.03%
2019/01/08	1.4	68.53	16.8	68.69	68.60	-15.5	33,510	-0.05%
2019/01/07	10.2	69.03	3	68.67	69.30	7.2	33,710	0.02%
2019/01/04	16.4	67.55	23	67.79	67.60	-6.6	33,606	-0.02%
2019/01/03	32.4	68.70	11	69.19	68.90	21.4	33,646	0.06%
2019/01/02	23.5	70.06	1	70.50	70.10	22.5	33,501	0.07%
2018/12/28	1.6	70.99	3.8	70.83	70.80	-2.2	33,856	-0.01%
2018/12/27	2	71.30	1	71.50	70.80	1	34,100	0.00%
2018/12/26	28.3	71.19	30	70.34	70.20	-1.7	34,354	0.00%
2018/12/25	2.2	70.52	2	70.40	70.70	0.2	34,538	0.00%
2018/12/24	0.7	71.10	35	71.30	71.40	-34.3	35,126	-0.10%
2018/12/22	0.3	70.90	0.5	70.90	70.90	-0.3	35,373	0.00%
2018/12/21	2.1	70.64	22.6	70.60	71.40	-20.5	35,779	-0.06%
2018/12/20	1.6	71.32	40	71.63	71.50	-38.4	35,804	-0.11%
2018/12/19	16.1	71.25	3	71.37	71.80	13.1	35,643	0.04%
2018/12/18	0.4	70.90	10.6	70.45	70.80	-10.2	35,873	-0.03%
2018/12/17	9.4	71.51	34	71.31	71.10	-24.6	36,093	-0.07%
2018/12/14	18.3	71.72	18	71.49	71.50	0.3	36,528	0.00%
2018/12/13	17	71.66	24	72.70	73.00	-7	36,813	-0.02%
2018/12/12	26.2	70.61	17.8	70.95	71.20	8.4	37,341	0.02%
2018/12/11	14.8	68.66	9	68.69	68.40	5.8	37,568	0.02%
2018/12/10	53.8	68.02	16	68.11	67.70	37.8	37,759	0.10%
2018/12/07	49.6	69.32	30	69.40	69.10	19.6	37,568	0.05%
2018/12/06	42	69.46	7	69.60	69.00	35	37,365	0.09%
2018/12/05	30.3	71.92	20	72.15	71.60	10.3	36,597	0.03%
2018/12/04	4.9	73.58	6	73.80	73.40	-1.1	36,922	0.00%
2018/12/03	3.2	73.56	31	73.78	74.00	-27.8	36,977	-0.08%
2018/11/30	16.8	72.80	19.1	73.40	71.90	-2.3	36,598	-0.01%
2018/11/29	19.4	73.56	7.8	72.89	72.40	11.6	35,692	0.03%
2018/11/28	14.2	72.92	16	72.12	73.10	-1.8	35,289	-0.01%
2018/11/27	12	70.50	5	70.58	70.70	7	34,839	0.02%
2018/11/26	41	70.99	7	70.93	71.00	34	34,800	0.10%
2018/11/23	9.2	69.97	9	70.20	70.00	0.2	34,663	0.00%
2018/11/22	14.7	69.81	3.8	69.55	69.50	10.9	34,653	0.03%
2018/11/21	23.3	70.13	16.8	70.19	70.60	6.5	34,466	0.02%
2018/11/20	13.8	71.37	5	71.72	71.00	8.8	34,147	0.03%
2018/11/19	22.7	73.39	0	0.00	73.40	22.7	33,901	0.07%
2018/11/16	26.4	74.41	3	74.30	74.30	23.4	34,199	0.07%
2018/11/15	14	72.90	15	73.65	74.50	-1	35,037	0.00%
2018/11/14	75.4	74.03	0	0.00	73.30	75.4	34,998	0.22%
2018/11/13	8.6	74.35	4.5	74.42	74.40	4.1	34,972	0.01%
2018/11/12	2	76.05	2.3	76.48	76.20	-0.3	34,899	0.00%
2018/11/09	60.1	75.80	0	0.00	76.10	60.1	35,101	0.17%
2018/11/08	50.4	76.85	5.1	77.04	76.60	45.3	35,138	0.13%
2018/11/07	50.2	77.80	3.2	77.81	77.90	47	35,022	0.13%
2018/11/06	17.1	77.65	16	78.87	77.30	1.1	35,016	0.00%
2018/11/05	85.8	80.34	44	80.36	80.00	41.8	35,081	0.12%
2018/11/02	2.6	80.47	13	80.18	81.00	-10.4	35,222	-0.03%
2018/11/01	15.4	79.34	7	79.66	79.90	8.4	35,105	0.02%
2018/10/31	16.5	78.38	12	78.46	78.80	4.5	35,267	0.01%
2018/10/30	4.7	76.00	6	75.78	76.40	-1.3	35,030	0.00%
2018/10/29	17.1	76.47	18.8	76.74	75.50	-1.7	35,063	0.00%
2018/10/26	19	77.26	21.5	77.65	76.20	-2.5	35,074	-0.01%
2018/10/17	72.4	69.90	57.4	70.29	68.10	15.1	34,592	0.04%
2018/10/16	38.6	70.10	33.6	70.18	70.40	5	33,758	0.01%
2018/10/15	5.1	70.60	3	70.63	70.50	2.1	33,489	0.01%
2018/10/12	15	70.49	26.2	70.85	71.90	-11.2	33,508	-0.03%
2018/10/11	121.1	70.31	66	70.84	70.10	55.1	33,512	0.16%	大買/
2018/10/09	7.4	75.59	10	75.53	75.30	-2.6	32,293	-0.01%
2018/10/08	16.5	75.66	2	75.40	75.50	14.5	32,342	0.04%
2018/10/05	17.5	75.73	2	76.10	75.60	15.5	32,631	0.05%
2018/10/04	49.1	76.77	8	77.21	76.20	41.1	32,542	0.13%
2018/10/03	2	77.80	1	77.70	77.80	1	32,668	0.00%
2018/10/02	23.4	78.71	15	78.44	78.10	8.4	32,896	0.03%
2018/10/01	19.4	79.95	3	79.97	79.90	16.4	32,641	0.05%
2018/09/28	11.3	78.82	2	78.85	79.20	9.3	32,840	0.03%
2018/09/27	4	78.20	51	78.16	78.70	-47	32,499	-0.14%
2018/09/26	5	77.62	13	77.53	77.30	-8	32,279	-0.02%
2018/09/25	7.3	76.02	6	76.10	76.10	1.3	32,142	0.00%
2018/09/21	45.3	75.24	9	75.30	75.80	36.3	32,370	0.11%
2018/09/20	54.3	75.59	0	0.00	75.60	54.3	32,265	0.17%
2018/09/19	42.1	76.12	19	76.04	76.40	23.1	32,294	0.07%
2018/09/18	26.6	76.18	2	76.20	75.80	24.6	32,335	0.08%
2018/09/17	3	77.77	3	77.73	77.80	0	32,456	0.00%
2018/09/14	10	77.46	11	77.40	77.90	-1	32,799	0.00%
2018/09/13	13.5	76.17	8.4	76.07	76.00	5	32,828	0.02%
2018/09/12	7.4	77.39	2.1	77.31	77.00	5.3	32,740	0.02%
2018/09/11	16	76.59	18	76.73	77.70	-2	32,803	-0.01%
2018/09/10	47.3	75.75	134	75.21	75.10	-86.7	33,096	-0.26%	大賣/
2018/09/07	53	78.14	62.3	78.26	77.70	-9.3	32,715	-0.03%
2018/09/06	30	79.29	5	79.44	79.30	25	32,743	0.08%
2018/09/05	3.3	80.31	4	80.23	80.10	-0.7	32,558	0.00%
2018/09/04	4.6	80.18	3	80.27	80.10	1.6	32,939	0.00%
2018/09/03	23	80.27	13	80.30	80.10	10	33,317	0.03%
2018/08/31	16.5	80.43	4.1	80.51	80.50	12.4	34,592	0.04%
2018/08/30	42	81.23	2.1	81.34	80.90	39.9	35,372	0.11%
2018/08/29	14	81.26	0	0.00	81.40	14	35,704	0.04%
2018/08/28	16.3	81.14	7	81.27	81.20	9.3	35,877	0.03%
2018/08/27	69.6	80.92	5.2	80.99	81.00	64.4	36,077	0.18%
2018/08/24	5.5	80.88	1	80.90	81.10	4.5	36,106	0.01%
2018/08/23	4	81.23	4	81.45	81.80	0	37,143	0.00%
2018/08/22	12	81.23	1.3	81.65	81.70	10.7	37,444	0.03%
2018/08/21	14.4	81.12	0	0.00	81.00	14.4	37,825	0.04%
2018/08/20	7	81.23	7	81.06	81.00	0	38,555	0.00%
2018/08/17	14	81.31	2.9	81.57	81.10	11.1	39,047	0.03%
2018/08/16	6	81.25	8	81.04	81.20	-2	39,033	-0.01%
2018/08/15	20.3	80.55	45.4	80.57	81.10	-25.1	38,932	-0.06%
2018/08/14	71.1	81.77	114	81.59	81.30	-42.9	38,576	-0.11%	大賣/
2018/08/13	39.3	84.36	43	84.76	83.80	-3.7	37,744	-0.01%
2018/08/10	38	85.90	39	85.81	85.90	-1	37,559	0.00%
2018/08/09	0.3	85.10	46	85.38	85.20	-45.7	37,496	-0.12%
2018/08/08	3	84.73	19	84.97	85.00	-16	37,984	-0.04%
2018/08/07	30.3	84.85	4.2	84.92	84.40	26.1	38,653	0.07%
2018/08/06	5.1	84.40	9	84.68	84.60	-3.9	40,277	-0.01%
2018/08/03	4	83.43	5	83.56	83.80	-1	40,685	0.00%
2018/08/02	11.1	83.12	13	84.18	82.80	-1.9	40,725	0.00%
2018/08/01	5.3	84.10	12.5	84.01	84.10	-7.2	40,747	-0.02%
2018/07/31	7.3	83.75	0.1	83.80	83.80	7.2	40,718	0.02%
2018/07/30	25	84.04	6	83.88	84.20	19	40,734	0.05%
2018/07/27	14	83.32	4	83.40	83.20	10	40,533	0.02%
2018/07/26	13	82.44	2.9	82.99	83.50	10.1	40,985	0.02%
2018/07/25	23.2	82.87	94	82.64	82.70	-70.8	41,156	-0.17%
2018/07/24	98	85.27	20.2	85.38	85.20	77.8	41,023	0.19%
2018/07/23	24.8	85.44	46	85.44	85.50	-21.2	40,405	-0.05%
2018/07/20	17	85.34	15	85.09	85.30	2	40,448	0.00%
2018/07/19	5	84.78	12	85.01	85.20	-7	40,634	-0.02%
2018/07/18	2.3	83.97	42	83.77	84.10	-39.7	41,177	-0.10%
2018/07/17	7	82.51	11.1	82.84	82.90	-4.1	41,148	-0.01%
2018/07/16	7	83.00	4	83.25	82.80	3	41,273	0.01%
2018/07/13	2.3	82.46	22.1	82.25	82.90	-19.8	42,018	-0.05%
2018/07/12	3.3	81.32	23	81.30	81.20	-19.7	42,639	-0.05%
2018/07/11	22	81.30	8	81.41	81.60	14	42,885	0.03%
2018/07/10	7	80.44	0	0.00	80.50	7	42,680	0.02%
2018/07/09	0	81.00	8.1	80.99	80.80	-8.1	42,584	-0.02%
2018/07/06	24	80.66	6	80.88	80.50	18	42,830	0.04%
2018/07/05	2	81.15	0.9	81.30	81.20	1.2	42,840	0.00%
2018/07/04	61	81.40	54.4	80.96	81.60	6.6	43,143	0.02%
2018/07/03	13.5	81.04	7	80.77	80.70	6.5	43,802	0.01%
2018/07/02	19.3	81.49	0	0.00	81.00	19.3	44,386	0.04%
2018/06/29	9.5	81.69	27.3	82.58	83.20	-17.8	44,722	-0.04%
2018/06/28	19.1	80.64	17	80.52	80.50	2.1	46,328	0.00%
2018/06/27	27	81.14	14	81.14	80.90	13	46,430	0.03%
2018/06/26	17.3	80.59	30	80.68	81.00	-12.7	46,386	-0.03%
2018/06/25	10.4	81.85	34	82.08	81.50	-23.6	46,072	-0.05%
2018/06/22	28.3	82.09	26	82.24	82.30	2.3	45,973	0.01%
2018/06/21	10	82.87	0	0.00	82.70	10	45,954	0.02%
2018/06/20	22	82.25	41	82.29	83.00	-19	46,402	-0.04%
2018/06/19	37.3	83.39	3	83.30	83.00	34.3	46,024	0.07%
2018/06/15	16	84.80	59	84.63	85.00	-43	45,391	-0.09%
2018/06/14	82	86.52	75	85.86	85.50	7	44,934	0.02%
2018/06/13	54.8	88.05	64	87.61	87.80	-9.2	44,377	-0.02%
2018/06/12	109.5	87.91	117	87.61	87.70	-7.5	45,087	-0.02%	大買/大賣/
2018/06/11	127.3	88.05	105	87.60	87.40	22.3	45,024	0.05%	大買/大賣/
2018/06/08	136	90.19	73	88.74	88.30	63	45,184	0.14%	大買/
2018/06/07	17.7	90.23	61.1	90.31	91.20	-43.4	44,916	-0.10%
2018/06/06	0.1	89.00	28	88.66	89.10	-27.9	44,888	-0.06%
2018/06/05	23.3	88.26	35	87.83	88.10	-11.7	45,553	-0.03%
2018/06/04	5.3	87.61	5.2	87.70	87.80	0.1	45,573	0.00%
2018/06/01	5.4	86.36	3	86.60	86.60	2.4	45,724	0.01%
2018/05/31	23	87.24	27	87.34	85.70	-4	45,907	-0.01%
2018/05/30	7.6	87.05	9.3	87.45	87.40	-1.7	45,020	0.00%
2018/05/29	16.5	88.57	18	88.27	87.60	-1.5	44,829	0.00%
2018/05/28	30.4	88.29	39	88.52	88.80	-8.6	44,821	-0.02%
2018/05/25	71	86.06	52	85.74	86.50	19	44,419	0.04%
2018/05/24	4.9	84.20	8	84.24	84.10	-3.1	44,188	-0.01%
2018/05/23	3	83.67	2	84.00	83.60	1	44,702	0.00%
2018/05/22	12.8	84.30	1	84.10	84.00	11.8	45,124	0.03%
2018/05/21	4.8	85.06	35.3	84.94	85.00	-30.5	45,700	-0.07%
2018/05/18	10.5	84.30	5	84.42	83.90	5.5	46,339	0.01%
2018/05/17	16.5	84.85	6	85.03	84.20	10.5	47,022	0.02%
2018/05/16	43.5	84.55	14.7	84.84	84.60	28.8	47,215	0.06%
2018/05/15	28.8	86.84	59	87.56	86.00	-30.2	47,488	-0.06%
2018/05/14	78.8	88.54	112.7	88.99	89.00	-34	48,662	-0.07%	大賣/
2018/05/11	33	84.28	52	84.24	85.00	-19	47,388	-0.04%
2018/05/10	2	82.50	6	82.78	82.90	-4	47,391	-0.01%
2018/05/09	40.3	82.63	3	82.47	81.80	37.3	47,644	0.08%
2018/05/08	11	81.94	14	82.23	82.60	-3	48,053	-0.01%
2018/05/07	60.3	80.89	28	81.41	81.60	32.3	48,209	0.07%
2018/05/04	14.1	80.60	7	80.74	80.40	7.1	48,519	0.01%
2018/05/03	32.1	80.41	11.5	80.59	80.10	20.5	48,855	0.04%
2018/05/02	24.4	82.33	9	82.73	81.80	15.4	48,950	0.03%
2018/04/30	60.6	82.22	3	82.37	82.90	57.6	49,029	0.12%
2018/04/27	3	80.97	2	81.00	81.50	1	49,363	0.00%
2018/04/26	26	80.79	15.1	81.33	80.60	10.9	49,915	0.02%
2018/04/25	58.1	80.06	8	80.16	80.40	50.1	50,957	0.10%
2018/04/24	59.3	80.95	45	81.29	80.60	14.3	51,057	0.03%
2018/04/23	90.4	83.15	74.1	83.35	83.00	16.3	50,484	0.03%
2018/04/20	25	84.09	17	83.90	84.00	8	50,371	0.02%
2018/04/19	43	84.23	60.2	84.11	85.00	-17.2	50,547	-0.03%
2018/04/18	82	85.25	21	85.06	84.80	61	50,204	0.12%
2018/04/17	66.3	86.72	6	86.63	86.50	60.3	50,087	0.12%
2018/04/16	5.3	87.57	4	87.45	87.60	1.3	50,333	0.00%
2018/04/13	12.1	87.09	2	87.10	87.00	10.1	50,506	0.02%
2018/04/12	23.1	87.04	3	87.03	86.80	20.1	50,851	0.04%
2018/04/11	31.5	87.86	22	87.97	87.30	9.5	51,181	0.02%
2018/04/10	31.3	87.08	5	87.12	87.00	26.3	51,411	0.05%
2018/04/09	61.3	87.30	28	87.01	87.40	33.3	51,757	0.06%
2018/04/03	69.1	87.19	7	87.20	87.20	62.1	51,281	0.12%
2018/04/02	160.3	88.86	104	88.13	88.10	56.3	50,921	0.11%	大買/大賣/
2018/03/31	171	89.00	127	88.71	88.50	44	50,680	0.09%	大買/大賣/
2018/03/30	80	91.82	78	91.80	91.40	2	48,765	0.00%
2018/03/29	122	90.42	103.3	90.20	90.00	18.7	48,632	0.04%	大買/大賣/
2018/03/28	8.3	90.54	3	90.30	90.10	5.3	48,333	0.01%
2018/03/27	14	91.14	3.1	91.14	91.20	10.9	48,237	0.02%
2018/03/26	26.3	89.92	8	89.99	90.20	18.3	48,082	0.04%
2018/03/23	66.1	90.82	16	91.01	90.40	50.1	48,202	0.10%
2018/03/22	5	92.68	6	92.90	92.80	-1	48,376	0.00%
2018/03/21	12	92.51	3	92.43	92.40	9	48,263	0.02%
2018/03/20	9	92.62	2	92.50	92.60	7	48,615	0.01%
2018/03/19	48	92.84	33.6	92.67	92.90	14.4	48,662	0.03%
2018/03/16	14.1	93.31	3	93.70	92.80	11.1	48,767	0.02%
2018/03/15	61	93.81	65	93.58	93.40	-4	48,424	-0.01%
2018/03/14	51.1	93.66	14	93.56	93.30	37.1	48,939	0.08%
2018/03/13	82	95.78	105	95.48	95.20	-23	48,868	-0.05%	大賣/
2018/03/12	65	93.79	92.4	93.98	94.30	-27.4	48,136	-0.06%
2018/03/09	46	91.51	38	91.59	91.90	8	48,311	0.02%
2018/03/08	39	89.59	9	89.46	89.40	30	48,434	0.06%
2018/03/07	37.5	89.16	18	89.36	88.50	19.5	48,600	0.04%
2018/03/06	3	88.13	32	88.30	88.20	-29	49,225	-0.06%
2018/03/05	16.3	87.29	1	87.00	87.00	15.3	49,994	0.03%
2018/03/02	21.1	87.37	1	87.70	87.80	20.1	49,680	0.04%
2018/03/01	31	88.00	0	0.00	87.90	31	49,850	0.06%
2018/02/27	9.6	88.94	4	89.28	88.10	5.6	49,752	0.01%
2018/02/26	9.3	89.19	8	89.19	88.80	1.3	49,448	0.00%
2018/02/23	6	89.28	5	89.02	88.90	1	49,325	0.00%
2018/02/22	14	87.82	1.3	87.93	87.90	12.6	49,530	0.03%
2018/02/21	33.4	88.41	3	88.67	88.20	30.4	49,335	0.06%
2018/02/12	106.7	87.92	9	88.17	87.60	97.7	48,915	0.20%	大買/
2018/02/09	172.4	87.22	22	87.40	87.50	150.4	48,743	0.31%	大買/鉅額交易
2018/02/08	23.4	89.43	18	89.76	89.00	5.4	48,453	0.01%
2018/02/07	131.4	90.34	10	90.40	90.00	121.4	49,905	0.24%	大買/鉅額交易
2018/02/06	99.4	89.97	49	89.98	89.20	50.4	49,153	0.10%
2018/02/05	81.4	93.01	24	92.78	92.80	57.4	47,142	0.12%
2018/02/02	3.1	94.75	26.4	94.90	95.20	-23.3	47,140	-0.05%
2018/02/01	12.7	94.01	11	94.51	93.50	1.7	47,024	0.00%
2018/01/31	59	92.51	3	92.60	92.20	56	46,756	0.12%
2018/01/30	25.2	93.91	7	94.21	93.60	18.2	46,299	0.04%
2018/01/29	8.4	94.80	73	95.15	94.70	-64.6	46,043	-0.14%
2018/01/26	11.6	95.37	23.6	95.17	95.40	-12	45,847	-0.03%
2018/01/25	18.8	95.49	8	95.79	95.40	10.8	45,486	0.02%
2018/01/24	47	96.14	81	95.82	95.90	-34	44,848	-0.08%
2018/01/23	29	95.89	150	95.76	96.90	-121	44,696	-0.27%	大賣/鉅額交易
2018/01/22	108.8	96.83	56.1	96.67	96.60	52.8	44,513	0.12%	大買/
2018/01/19	148	96.08	133	96.34	96.90	15	43,848	0.03%	大買/大賣/
2018/01/18	36.6	94.51	58	94.41	93.80	-21.4	42,486	-0.05%
2018/01/17	31	93.10	16	93.14	93.40	15	42,043	0.04%
2018/01/16	44	93.35	20	93.37	93.40	24	41,887	0.06%
2018/01/15	56.3	93.03	19.9	92.98	93.30	36.4	41,766	0.09%
2018/01/12	160	91.98	15	91.95	91.80	145	41,540	0.35%	大買/鉅額交易
2018/01/11	42	91.24	1	92.20	91.40	41	41,459	0.10%
2018/01/10	28.3	90.97	1	90.90	90.80	27.3	40,939	0.07%
2018/01/09	22	91.99	20	92.29	91.80	2	40,640	0.00%
2018/01/08	19.4	91.90	26	91.89	91.80	-6.6	40,616	-0.02%
2018/01/05	19	92.18	6	92.58	93.00	13	40,275	0.03%
2018/01/04	45.2	92.70	1	92.70	92.60	44.2	39,996	0.11%
2018/01/03	61.2	94.33	5	95.00	94.00	56.2	39,819	0.14%
2018/01/02	62.3	94.98	41	94.63	95.00	21.3	39,215	0.05%