鴻海 (2317)-元大-仁愛券商分點個股進出

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－元大-仁愛券商分點個股進出

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-仁愛券商分點個股進出
元大-仁愛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	37.6	173.28	79.7	175.41	171.50	-42.1	122,712	-0.03%
2024/05/15	32.5	169.62	55.2	170.85	170.50	-22.8	120,759	-0.02%
2024/05/14	26.3	170.17	21.4	172.03	172.00	4.8	118,632	0.00%
2024/05/13	35	170.46	12.5	170.80	169.50	22.5	116,850	0.02%
2024/05/10	23.8	168.93	14.3	169.18	169.50	9.4	115,830	0.01%
2024/05/09	55.4	172.87	76.2	172.71	170.50	-20.8	114,664	-0.02%
2024/05/08	16.7	169.37	19.6	170.18	169.50	-2.9	113,075	0.00%
2024/05/07	67	169.22	48.8	168.47	169.50	18.2	112,117	0.02%
2024/05/06	953.6	164.79	129.3	165.67	167.50	824.3	110,314	0.75%	大買/大賣/鉅額交易
2024/05/03	8.1	157.80	22.5	157.67	156.00	-14.4	107,787	-0.01%
2024/05/02	29.3	153.43	14.4	153.52	154.00	14.9	107,073	0.01%
2024/04/30	27.5	157.36	23	157.30	156.00	4.5	106,176	0.00%
2024/04/29	18.2	158.99	49.2	158.68	158.50	-31.1	105,289	-0.03%
2024/04/26	16.7	156.10	44.9	156.31	155.00	-28.2	104,036	-0.03%
2024/04/25	31.4	152.51	8	152.56	151.50	23.4	102,659	0.02%
2024/04/24	21.1	154.01	82.4	152.47	156.00	-61.3	101,157	-0.06%
2024/04/23	37.3	144.62	24	144.79	144.00	13.3	98,752	0.01%
2024/04/22	8	142.68	91.4	143.58	143.00	-83.3	98,059	-0.08%
2024/04/19	62.7	142.61	37.3	143.57	143.00	25.4	97,247	0.03%
2024/04/18	14.2	145.46	16.5	147.39	148.00	-2.3	95,526	0.00%
2024/04/17	28.7	143.31	39	144.53	146.50	-10.3	94,851	-0.01%
2024/04/16	262.1	139.57	39.2	140.08	141.00	222.9	93,480	0.24%	大買/鉅額交易
2024/04/15	56.8	147.33	69.2	146.93	146.00	-12.3	90,976	-0.01%
2024/04/12	25.6	151.50	68.2	151.86	150.50	-42.6	89,690	-0.05%
2024/04/11	143.7	149.06	30.2	149.50	150.00	113.5	87,961	0.13%	大買/鉅額交易
2024/04/10	52	155.42	59.3	156.59	154.50	-7.3	85,355	-0.01%
2024/04/09	44.1	158.45	35.3	159.80	158.00	8.8	84,044	0.01%
2024/04/08	18.5	158.16	17.4	157.80	158.00	1.2	82,682	0.00%
2024/04/03	58.4	156.50	29.7	157.51	159.00	28.7	81,311	0.04%
2024/04/02	29.5	156.22	72.7	156.44	159.00	-43.2	79,344	-0.05%
2024/04/01	37.2	151.31	59.1	152.77	150.50	-21.9	76,692	-0.03%
2024/03/29	80.9	153.21	47.6	152.39	150.00	33.3	75,560	0.04%
2024/03/28	52.5	153.86	92.9	153.67	155.50	-40.3	73,210	-0.06%
2024/03/27	31.1	147.08	82.7	145.84	148.50	-51.6	70,339	-0.07%
2024/03/26	118.6	143.80	47.8	144.14	142.00	70.8	68,483	0.10%	大買/
2024/03/25	41.1	144.36	55	145.93	145.50	-13.9	66,381	-0.02%
2024/03/22	100.1	144.66	72.5	145.64	145.50	27.5	64,505	0.04%
2024/03/21	123.3	141.84	138	142.83	142.50	-14.7	61,032	-0.02%	大買/大賣/
2024/03/20	95.5	139.79	83	138.56	138.00	12.6	58,649	0.02%
2024/03/19	38.9	132.92	58.9	134.91	136.00	-20	55,781	-0.04%
2024/03/18	33.2	133.16	90.8	133.41	136.00	-57.6	53,182	-0.11%
2024/03/15	80.8	131.85	306.6	131.01	132.00	-225.7	49,532	-0.46%	大賣/鉅額交易
2024/03/14	9.1	119.50	239.9	119.34	121.00	-230.8	43,236	-0.53%	大賣/鉅額交易
2024/03/13	51.7	120.27	192.1	120.63	120.50	-140.4	40,314	-0.35%	大賣/鉅額交易
2024/03/12	53.1	118.17	226.3	115.90	119.00	-173.2	34,910	-0.50%	大賣/鉅額交易
2024/03/11	11.2	108.92	106.6	109.19	109.50	-95.4	29,389	-0.32%	大賣/
2024/03/08	13.1	106.07	6.5	105.89	105.00	6.6	27,431	0.02%
2024/03/07	7	107.86	17.2	107.71	107.50	-10.2	26,533	-0.04%
2024/03/06	9.1	106.49	13.2	106.16	106.50	-4.1	26,183	-0.02%
2024/03/05	17.1	107.23	11.3	107.41	106.50	5.8	26,190	0.02%
2024/03/04	4	106.00	39.1	104.71	106.50	-35.1	25,463	-0.14%
2024/03/01	2	103.25	3	103.00	102.00	-1	24,125	0.00%
2024/02/29	4	103.00	7	103.21	103.00	-3	24,041	-0.01%
2024/02/27	0	103.50	5	103.50	103.50	-5	23,750	-0.02%
2024/02/26	1.2	103.07	6	103.17	103.50	-4.8	23,649	-0.02%
2024/02/23	0	103.00	1.2	103.50	103.00	-1.2	23,790	0.00%
2024/02/22	0	0.00	0.2	103.50	103.50	-0.2	24,119	0.00%
2024/02/21	4	103.25	2	103.00	103.00	2	24,289	0.01%
2024/02/20	8.1	104.18	13.1	103.50	103.50	-5	24,762	-0.02%
2024/02/19	4	102.25	12.4	102.28	103.00	-8.4	24,617	-0.03%
2024/02/16	2	101.00	14.6	101.00	101.50	-12.6	25,053	-0.05%
2024/02/15	1.3	101.50	1.3	101.37	101.00	-0.1	25,287	0.00%
2024/02/05	3.5	101.50	5	101.60	101.50	-1.5	25,125	-0.01%
2024/02/02	1.1	102.00	28	102.18	102.00	-27	25,105	-0.11%
2024/02/01	0	0.00	22	102.00	103.00	-22	25,344	-0.09%
2024/01/31	10	102.00	4.5	101.89	102.50	5.5	25,428	0.02%
2024/01/30	3	102.17	1	102.00	102.00	2	25,581	0.01%
2024/01/29	3.5	102.66	4	102.75	102.50	-0.5	25,927	0.00%
2024/01/26	11.1	102.68	7	102.71	102.50	4.1	26,364	0.02%
2024/01/25	1	101.50	5	101.90	102.00	-4	26,353	-0.02%
2024/01/24	0	0.00	1	101.00	100.50	-1	26,387	0.00%
2024/01/23	1	101.00	4	100.88	101.00	-3	27,103	-0.01%
2024/01/22	7	100.43	8	100.00	99.90	-1	29,035	0.00%
2024/01/19	1.1	100.06	2	100.25	100.50	-0.9	29,204	0.00%
2024/01/18	0.7	99.83	12.2	99.60	99.90	-11.5	29,563	-0.04%
2024/01/17	14.6	99.03	0.1	99.90	98.60	14.5	29,936	0.05%
2024/01/16	4.1	99.89	1	100.00	100.00	3.1	30,976	0.01%
2024/01/15	3.4	100.93	3	101.00	100.00	0.4	31,922	0.00%
2024/01/12	14	100.50	1.4	100.64	100.50	12.6	32,081	0.04%
2024/01/11	1.1	100.50	8	100.00	100.50	-6.9	32,209	-0.02%
2024/01/10	6.5	100.27	0	0.00	100.00	6.5	32,083	0.02%
2024/01/09	8	101.50	3	102.00	101.00	5	31,963	0.02%
2024/01/08	17.4	102.12	8.1	103.49	101.50	9.3	31,828	0.03%
2024/01/05	6	104.00	15.1	104.33	104.00	-9.1	31,693	-0.03%
2024/01/04	0	0.00	2.4	104.09	104.00	-2.4	31,937	-0.01%
2024/01/03	6	104.50	13	104.50	104.50	-7	32,154	-0.02%
2024/01/02	1	104.50	19	104.79	105.00	-18	32,305	-0.06%
2023/12/29	3	104.33	10.6	104.39	104.50	-7.6	32,250	-0.02%
2023/12/28	1.9	103.51	16	103.94	104.00	-14.2	32,274	-0.04%
2023/12/27	4.8	103.53	19.4	103.50	103.50	-14.6	32,180	-0.05%
2023/12/26	2.2	103.50	0	0.00	104.00	2.2	32,097	0.01%
2023/12/25	3	103.50	3	103.50	103.50	0	32,284	0.00%
2023/12/22	0	0.00	3	103.50	103.50	-3	32,363	-0.01%
2023/12/21	11	103.00	26.2	103.29	103.50	-15.2	32,468	-0.05%
2023/12/20	3.3	103.05	27.2	103.42	104.50	-23.9	32,160	-0.07%
2023/12/19	1.1	101.95	9	102.00	102.50	-7.9	31,507	-0.03%
2023/12/18	0.2	101.50	6	102.00	102.00	-5.9	31,329	-0.02%
2023/12/15	14.1	101.18	2.4	101.21	101.50	11.7	31,177	0.04%
2023/12/14	1.1	101.45	9.5	101.82	102.00	-8.4	30,726	-0.03%
2023/12/13	0.1	101.00	0	0.00	101.00	0.1	30,500	0.00%
2023/12/12	1.1	101.00	20.8	100.81	101.00	-19.7	30,839	-0.06%
2023/12/11	4.2	100.91	0	0.00	101.00	4.2	30,769	0.01%
2023/12/08	2	101.00	4	101.25	101.50	-2	30,658	-0.01%
2023/12/07	2.3	101.03	5	101.00	101.00	-2.7	30,887	-0.01%
2023/12/06	0	0.00	5	101.10	101.00	-5	30,950	-0.02%
2023/12/05	8	101.06	13.1	100.96	101.00	-5.1	30,895	-0.02%
2023/12/04	15.2	101.00	1	100.51	101.00	14.2	30,773	0.05%
2023/12/01	22.5	100.64	1	101.00	100.50	21.5	30,811	0.07%
2023/11/30	4	101.50	2	101.75	101.50	2	30,592	0.01%
2023/11/29	0	102.00	3	102.50	102.00	-3	30,267	-0.01%
2023/11/28	1	102.50	1	102.00	102.50	0	29,970	0.00%
2023/11/27	4	102.00	0.1	101.50	101.50	3.9	30,482	0.01%
2023/11/24	0	0.00	8.4	101.40	101.50	-8.4	30,442	-0.03%
2023/11/22	2	102.50	2.6	103.00	102.00	-0.6	31,063	0.00%
2023/11/21	3.8	101.64	2.5	102.40	102.50	1.3	30,942	0.00%
2023/11/20	19	101.32	6	101.00	101.00	13	31,170	0.04%
2023/11/17	7	102.50	26.9	102.50	102.50	-19.9	30,949	-0.06%
2023/11/16	11	100.91	4.1	100.76	101.00	6.9	30,387	0.02%
2023/11/15	19	100.23	18	100.28	100.50	1	30,054	0.00%
2023/11/14	3	100.16	28.7	99.28	100.00	-25.7	29,488	-0.09%
2023/11/13	6.6	97.60	9	98.09	97.70	-2.4	29,120	-0.01%
2023/11/10	12.5	97.38	5.6	97.35	97.20	6.9	29,544	0.02%
2023/11/09	7.8	97.80	34	98.06	97.90	-26.2	30,337	-0.09%
2023/11/08	1.6	96.94	27.2	96.87	97.00	-25.6	30,321	-0.08%
2023/11/07	12.9	95.90	3	95.83	96.10	9.9	30,373	0.03%
2023/11/06	23.7	97.09	8.7	96.70	96.40	15.1	30,281	0.05%
2023/11/03	89.2	95.68	131.6	95.52	95.80	-42.4	29,982	-0.14%	大賣/
2023/11/02	14	96.66	15.1	96.47	97.00	-1.1	29,758	0.00%
2023/11/01	11.3	95.94	2.6	96.08	95.60	8.7	30,097	0.03%
2023/10/31	20.8	96.33	90.3	96.06	96.50	-69.4	30,309	-0.23%
2023/10/30	63.2	95.34	43.1	95.80	94.50	20.1	29,933	0.07%
2023/10/27	14.2	98.40	4	98.45	98.20	10.2	28,083	0.04%
2023/10/26	4	98.33	3	98.50	98.50	1	28,036	0.00%
2023/10/25	13.5	99.01	13	99.03	99.00	0.5	27,773	0.00%
2023/10/24	38.4	98.42	60	98.43	98.30	-21.6	27,620	-0.08%
2023/10/23	36.7	100.66	15	100.57	100.50	21.7	26,288	0.08%
2023/10/20	0	0.00	8	104.13	103.50	-8	25,919	-0.03%
2023/10/19	28	103.61	0	0.00	103.50	28	25,714	0.11%
2023/10/18	3	105.67	4	105.63	105.50	-1	25,514	0.00%
2023/10/17	4	106.88	0	0.00	106.50	4	25,614	0.02%
2023/10/16	3	107.00	1.6	107.00	107.00	1.4	26,265	0.01%
2023/10/13	6.3	106.51	10.1	107.12	107.50	-3.8	26,851	-0.01%
2023/10/12	1.1	106.36	9	106.83	107.00	-7.9	27,096	-0.03%
2023/10/11	2	106.00	2.5	106.20	106.00	-0.5	27,348	0.00%
2023/10/06	11	105.05	30	105.42	105.50	-19	27,369	-0.07%
2023/10/05	9	103.39	1	103.50	103.50	8	27,528	0.03%
2023/10/04	21.8	102.73	14.4	102.70	103.00	7.4	27,645	0.03%
2023/10/03	1.5	104.07	7	104.14	104.00	-5.5	27,599	-0.02%
2023/10/02	3.6	104.58	8	104.50	104.50	-4.4	27,816	-0.02%
2023/09/28	14.5	103.86	8.1	103.88	104.00	6.5	28,735	0.02%
2023/09/27	15.1	103.60	5	103.90	104.00	10.1	29,226	0.03%
2023/09/26	16.7	104.44	1	104.00	104.00	15.7	30,286	0.05%
2023/09/25	26.5	105.29	0.2	105.50	105.50	26.3	31,242	0.08%
2023/09/22	7.6	105.11	4	105.13	105.00	3.6	31,773	0.01%
2023/09/21	8.1	105.50	9.5	105.53	105.00	-1.4	32,181	0.00%
2023/09/20	15.5	106.56	5.5	106.95	106.00	10	32,555	0.03%
2023/09/19	1.3	106.62	2	107.00	106.50	-0.7	33,360	0.00%
2023/09/18	10	106.00	3	106.00	106.50	7	34,796	0.02%
2023/09/15	35.2	106.37	5	106.00	106.00	30.2	35,058	0.09%
2023/09/14	22.1	106.36	8.2	106.50	106.50	13.9	34,962	0.04%
2023/09/13	2	106.00	2	106.00	106.00	0	35,116	0.00%
2023/09/12	1	106.50	12	106.54	107.50	-11	35,594	-0.03%
2023/09/11	1	105.00	3	105.33	105.00	-2	35,679	-0.01%
2023/09/08	4.2	105.50	1	105.00	106.00	3.2	35,975	0.01%
2023/09/07	6.1	105.50	6	106.00	105.50	0.1	36,936	0.00%
2023/09/06	1.3	106.00	2	106.50	106.00	-0.7	38,325	0.00%
2023/09/05	6.4	106.14	6	106.50	107.00	0.4	38,319	0.00%
2023/09/04	3.1	106.32	4	106.00	106.50	-0.9	38,384	0.00%
2023/09/01	1.1	106.94	6	106.50	107.50	-4.9	38,403	-0.01%
2023/08/31	1	106.50	6.2	106.50	106.50	-5.2	38,772	-0.01%
2023/08/30	12.1	106.25	15.2	106.20	106.00	-3.1	38,234	-0.01%
2023/08/29	37.3	106.62	15.3	105.90	106.00	22	38,783	0.06%
2023/08/28	8.3	108.56	3.7	108.37	108.00	4.6	38,485	0.01%
2023/08/25	0.8	108.37	1	108.50	108.00	-0.2	39,185	0.00%
2023/08/24	23	109.33	36	109.71	109.50	-13	40,302	-0.03%
2023/08/22	6.2	106.50	4.9	106.41	106.50	1.2	41,061	0.00%
2023/08/21	0	0.00	3	105.50	106.00	-3	41,271	-0.01%
2023/08/18	7.5	106.29	3	106.00	106.00	4.5	41,354	0.01%
2023/08/17	3.7	106.60	11.1	106.14	106.50	-7.4	41,432	-0.02%
2023/08/16	10.9	105.74	2.1	105.76	105.50	8.8	41,323	0.02%
2023/08/15	47	107.45	8	107.50	107.00	39	41,146	0.09%
2023/08/14	16	109.81	3	109.33	110.00	13	40,542	0.03%
2023/08/11	6	109.42	1.4	109.00	108.50	4.7	40,690	0.01%
2023/08/10	1.4	109.98	0	0.00	110.00	1.4	41,012	0.00%
2023/08/09	18	110.94	3	110.50	110.50	15	41,109	0.04%
2023/08/08	1.2	109.66	7.9	110.56	110.50	-6.7	41,947	-0.02%
2023/08/07	13.1	110.51	3	111.50	109.50	10.1	41,823	0.02%
2023/08/04	53	110.48	26	109.85	111.00	27	41,358	0.07%
2023/08/02	18.3	109.71	10	108.05	108.00	8.3	41,384	0.02%
2023/08/01	0.1	110.00	18	109.78	110.50	-17.9	40,993	-0.04%
2023/07/31	4.1	108.64	1	109.00	108.50	3.1	40,803	0.01%
2023/07/28	10	110.25	2	110.32	109.50	8	40,510	0.02%
2023/07/27	11	111.00	8	110.63	110.50	3	40,589	0.01%
2023/07/26	9	111.94	9	111.44	111.50	0	40,899	0.00%
2023/07/25	10	111.55	20.8	111.05	112.00	-10.8	40,721	-0.03%
2023/07/24	3.1	107.03	7.1	108.07	108.00	-4	39,989	-0.01%
2023/07/21	21	107.48	12	107.46	107.50	9	40,226	0.02%
2023/07/20	9	108.39	0	0.00	108.00	9	40,260	0.02%
2023/07/19	15.1	111.36	10	110.50	108.50	5.1	40,018	0.01%
2023/07/18	4.1	111.28	73.1	111.49	112.00	-69	39,654	-0.17%
2023/07/17	0	0.00	8.9	110.00	110.50	-8.9	39,110	-0.02%
2023/07/14	3	107.67	18.1	108.83	109.50	-15.1	38,735	-0.04%
2023/07/13	8.1	108.19	3.1	108.52	107.00	5	38,284	0.01%
2023/07/12	0.2	107.50	62	106.94	107.50	-61.8	38,042	-0.16%
2023/07/11	4	104.75	12	105.00	105.00	-8	37,842	-0.02%
2023/07/10	29.5	104.64	0	0.00	104.50	29.5	37,828	0.08%
2023/07/07	23	105.07	3.3	105.80	105.50	19.7	37,756	0.05%
2023/07/06	42.4	105.99	12.6	105.87	105.50	29.8	37,732	0.08%
2023/07/05	40.6	108.34	14.8	108.61	108.50	25.7	36,789	0.07%
2023/07/04	69.3	110.48	7.2	110.86	110.00	62.1	36,139	0.17%
2023/07/03	15.2	114.57	32.9	114.58	115.00	-17.7	35,462	-0.05%
2023/06/30	26.2	112.29	44	112.20	113.00	-17.8	34,309	-0.05%
2023/06/29	6.6	114.55	6	114.25	113.00	0.6	33,829	0.00%
2023/06/28	18.1	114.92	73	114.73	115.00	-55	33,522	-0.16%
2023/06/27	17.1	114.70	18	115.78	114.00	-0.9	33,179	0.00%
2023/06/26	27.2	115.56	69.7	114.71	115.50	-42.5	32,601	-0.13%
2023/06/21	6.1	112.58	42.1	112.70	113.00	-36.1	32,082	-0.11%
2023/06/20	24	112.42	4	112.38	112.50	20	32,028	0.06%
2023/06/19	2	112.50	15	112.47	112.50	-13	31,892	-0.04%
2023/06/16	34	111.40	14.1	111.98	111.00	19.9	31,825	0.06%
2023/06/15	26.6	111.46	6	112.00	111.50	20.6	31,398	0.07%
2023/06/14	7	112.36	13.9	112.78	112.50	-6.9	31,855	-0.02%
2023/06/13	20.4	112.47	66.3	112.42	112.50	-45.9	31,723	-0.14%
2023/06/12	63.3	110.93	143.6	110.39	110.50	-80.3	30,901	-0.26%	大賣/
2023/06/09	4	107.50	15	107.53	108.00	-11	29,760	-0.04%
2023/06/08	8	107.00	9.1	107.34	107.00	-1.1	29,876	0.00%
2023/06/07	3	107.50	8.2	107.70	108.00	-5.2	30,051	-0.02%
2023/06/06	8.3	106.88	7	107.00	107.00	1.3	30,703	0.00%
2023/06/05	7	107.93	1	107.50	107.50	6	30,622	0.02%
2023/06/02	19.2	108.29	52	108.06	108.00	-32.8	31,419	-0.10%
2023/06/01	18.3	107.25	24.1	107.44	108.00	-5.8	31,156	-0.02%
2023/05/31	7.1	106.50	11.2	106.41	106.50	-4.1	30,871	-0.01%
2023/05/30	7.1	107.32	41.2	107.21	107.00	-34.1	30,356	-0.11%
2023/05/29	6.3	104.29	20.6	104.65	105.50	-14.3	29,635	-0.05%
2023/05/26	3.1	102.50	6	102.50	102.50	-2.9	29,233	-0.01%
2023/05/25	2	102.50	2	103.00	102.50	0	28,999	0.00%
2023/05/24	1	102.50	1	102.50	103.00	0	28,936	0.00%
2023/05/23	14	102.57	1	102.50	102.50	13	28,904	0.04%
2023/05/22	1	103.00	1.9	102.97	103.00	-0.9	28,907	0.00%
2023/05/19	9.1	102.77	5	103.00	103.00	4.1	29,083	0.01%
2023/05/18	6	103.00	6.3	103.00	103.00	-0.3	29,193	0.00%
2023/05/17	11	102.32	19	102.58	102.50	-8	29,333	-0.03%
2023/05/16	6.1	102.50	10	102.35	102.00	-3.9	28,993	-0.01%
2023/05/15	13	102.00	6	102.25	102.00	7	28,601	0.02%
2023/05/12	2	105.00	3	106.00	102.50	-1	28,557	0.00%
2023/05/11	2	105.00	3	106.00	105.00	-1	27,867	0.00%
2023/05/10	1.3	106.10	12	106.54	106.50	-10.8	27,910	-0.04%
2023/05/09	11	106.50	31.5	106.08	106.50	-20.5	28,140	-0.07%
2023/05/08	0.3	105.00	2	105.00	105.00	-1.7	28,301	-0.01%
2023/05/05	10.1	104.60	2	105.00	105.00	8.1	28,849	0.03%
2023/05/04	1	105.00	0	0.00	105.00	1	29,465	0.00%
2023/05/03	10	105.50	18	105.81	105.50	-8	29,917	-0.03%
2023/05/02	14.1	105.46	25.6	105.66	106.00	-11.4	30,781	-0.04%
2023/04/28	1.5	104.00	6	104.25	104.50	-4.5	31,312	-0.01%
2023/04/27	5	103.50	0	103.75	103.50	5	31,454	0.02%
2023/04/26	1	104.00	2.2	103.77	103.50	-1.2	31,624	0.00%
2023/04/25	28.1	103.75	12.5	103.50	103.00	15.6	31,354	0.05%
2023/04/24	5	103.70	1	103.50	103.50	4	31,215	0.01%
2023/04/21	5	104.20	22.6	104.61	104.00	-17.6	31,240	-0.06%
2023/04/20	3	104.17	0	0.00	104.50	3	31,018	0.01%
2023/04/19	5	104.20	3.5	104.21	104.00	1.5	31,244	0.00%
2023/04/18	0	0.00	37.2	104.01	104.50	-37.2	31,266	-0.12%
2023/04/14	5	103.90	5	104.00	104.50	0	32,030	0.00%
2023/04/13	4.1	102.88	12.5	103.00	103.00	-8.4	32,380	-0.03%
2023/04/12	0.1	103.00	3	102.50	102.50	-2.9	32,302	-0.01%
2023/04/11	44	103.45	7	103.57	103.50	37	32,585	0.11%
2023/04/10	4	103.13	2	103.00	103.00	2	32,478	0.01%
2023/04/07	2	103.50	3	103.33	103.00	-1	32,418	0.00%
2023/04/06	3.2	103.53	1.2	104.81	103.50	2	32,371	0.01%
2023/03/30	1	103.50	6.5	104.12	104.50	-5.5	32,025	-0.02%
2023/03/29	1	103.00	1.9	103.76	103.50	-0.9	32,165	0.00%
2023/03/28	14.2	103.43	0	0.00	103.00	14.2	32,556	0.04%
2023/03/27	10	104.50	1.1	103.64	103.50	8.9	32,645	0.03%
2023/03/24	2.3	105.37	18.1	105.14	105.50	-15.8	33,306	-0.05%
2023/03/23	1	103.50	6	103.67	103.50	-5	32,568	-0.02%
2023/03/22	1	103.00	2.1	103.53	103.50	-1.1	32,454	0.00%
2023/03/21	0	0.00	1	104.00	103.50	-1	32,672	0.00%
2023/03/20	3.1	102.84	0	0.00	102.50	3.1	32,644	0.01%
2023/03/17	3.1	104.00	13.1	103.81	103.50	-10	32,828	-0.03%
2023/03/16	2.3	102.33	4.1	102.50	102.00	-1.8	32,303	-0.01%
2023/03/15	0.2	102.50	3	102.67	102.50	-2.8	32,585	-0.01%
2023/03/14	2.1	102.00	0	0.00	102.00	2.1	33,160	0.01%
2023/03/13	7	102.71	33.1	103.00	103.00	-26.1	33,434	-0.08%
2023/03/10	34.1	101.99	3	102.08	102.00	31.1	34,333	0.09%
2023/03/09	34.5	102.61	0	0.00	102.50	34.5	34,973	0.10%
2023/03/08	7	104.29	3	104.50	104.00	4	35,167	0.01%
2023/03/07	19.7	105.23	30.7	104.67	105.00	-11	35,211	-0.03%
2023/03/06	0.1	103.00	18	103.58	103.50	-17.9	34,782	-0.05%
2023/03/03	4	103.00	3.1	103.32	102.50	0.9	34,733	0.00%
2023/03/02	2.4	102.48	0	0.00	102.50	2.4	34,949	0.01%
2023/03/01	0	0.00	7	101.50	102.00	-7	35,010	-0.02%
2023/02/24	14	101.89	0	0.00	101.00	14	34,736	0.04%
2023/02/23	1	102.50	6.9	102.65	103.00	-5.9	34,341	-0.02%
2023/02/22	4	101.87	4.3	101.65	102.00	-0.2	34,713	0.00%
2023/02/21	4	102.75	1.2	102.50	102.50	2.8	34,783	0.01%
2023/02/20	0.8	103.00	2.5	103.10	103.00	-1.8	35,331	0.00%
2023/02/17	2.3	103.00	0.2	103.00	103.50	2.1	35,745	0.01%
2023/02/16	2.3	103.00	45.2	103.35	103.50	-42.9	36,384	-0.12%
2023/02/15	3	102.33	7.4	102.00	102.50	-4.4	37,202	-0.01%
2023/02/14	0.6	101.95	11.1	101.82	102.00	-10.6	37,250	-0.03%
2023/02/13	5	101.60	0	0.00	101.00	5	37,616	0.01%
2023/02/10	3	101.50	5.6	101.50	101.50	-2.6	37,809	-0.01%
2023/02/09	2	101.00	13	101.23	101.00	-11	38,059	-0.03%
2023/02/08	2.4	100.58	3.3	100.70	100.50	-0.9	38,379	0.00%
2023/02/07	11.1	101.05	0.3	102.00	100.50	10.8	38,627	0.03%
2023/02/06	19.3	101.76	28.6	101.75	101.50	-9.3	38,581	-0.02%
2023/02/03	6.2	99.72	5	99.88	99.60	1.2	38,523	0.00%
2023/02/02	24.5	100.21	1.3	100.62	100.00	23.2	38,531	0.06%
2023/02/01	22.3	100.10	1	100.00	100.00	21.3	38,077	0.06%
2023/01/31	16	99.89	28	100.13	99.70	-12	37,933	-0.03%
2023/01/30	16.1	98.31	7	98.56	98.10	9.1	37,093	0.02%
2023/01/17	11.7	98.30	2	98.20	98.10	9.7	36,341	0.03%
2023/01/16	4	98.44	4	98.70	98.10	0	36,361	0.00%
2023/01/13	4	98.90	0.2	98.90	98.60	3.8	36,315	0.01%
2023/01/12	5.2	98.85	10	98.80	98.60	-4.8	36,978	-0.01%
2023/01/11	7	99.31	1.1	99.70	99.10	5.9	37,569	0.02%
2023/01/10	3.1	99.36	10.3	99.23	99.40	-7.1	37,879	-0.02%
2023/01/09	11.1	99.07	5	99.30	99.10	6.1	38,027	0.02%
2023/01/06	6.5	98.57	0.6	98.70	98.40	5.9	37,890	0.02%
2023/01/05	21.5	98.03	1	98.10	98.00	20.5	38,045	0.05%
2023/01/04	15.6	98.22	2	98.94	98.10	13.6	38,079	0.04%
2023/01/03	11.6	98.55	7.6	98.99	99.10	4	38,013	0.01%
2022/12/30	2.2	99.91	4	100.04	99.90	-1.8	37,602	0.00%
2022/12/29	12.3	99.72	11	99.61	99.70	1.3	37,753	0.00%
2022/12/28	4.1	100.01	4	100.25	100.50	0.1	38,005	0.00%
2022/12/27	2	100.50	2	100.75	100.50	0	37,915	0.00%
2022/12/26	4	100.50	1	101.00	101.00	3	38,115	0.01%
2022/12/23	1	100.50	0.3	101.00	101.00	0.7	38,434	0.00%
2022/12/22	0.7	101.00	7.3	100.72	101.00	-6.6	38,849	-0.02%
2022/12/21	9	100.44	2	100.63	100.00	7	39,308	0.02%
2022/12/20	10.7	100.64	11	100.27	100.00	-0.3	39,198	0.00%
2022/12/19	0	0.00	3	100.60	101.50	-3	39,135	-0.01%
2022/12/16	27.3	100.60	4.1	101.13	100.50	23.2	38,899	0.06%
2022/12/15	9.2	101.78	19	101.61	101.50	-9.8	38,102	-0.03%
2022/12/14	8	102.00	10	102.35	102.50	-2	38,124	-0.01%
2022/12/13	26.4	101.37	0	0.00	101.00	26.4	38,141	0.07%
2022/12/09	16.2	102.56	2	102.25	102.00	14.2	38,145	0.04%
2022/12/08	10.8	101.91	2	101.50	101.50	8.8	37,890	0.02%
2022/12/07	7	102.29	6	102.79	102.00	1	37,817	0.00%
2022/12/06	26.1	103.23	2	103.50	103.00	24.1	37,621	0.06%
2022/12/05	14	105.96	15.6	106.18	105.50	-1.6	37,014	0.00%
2022/12/02	13.1	105.42	43.7	105.18	105.50	-30.6	36,500	-0.08%
2022/12/01	5.3	102.72	11.6	102.46	103.00	-6.3	35,734	-0.02%
2022/11/30	7.3	100.52	4	101.00	100.50	3.3	34,905	0.01%
2022/11/29	10.1	99.90	5	100.07	100.00	5.1	34,038	0.02%
2022/11/28	29.3	99.96	0	100.50	100.00	29.3	33,757	0.09%
2022/11/25	7.4	100.70	12.9	100.15	100.50	-5.5	33,605	-0.02%
2022/11/24	5	100.40	7	100.36	101.00	-2	33,507	-0.01%
2022/11/23	9	101.00	3.9	101.21	100.50	5.1	33,169	0.02%
2022/11/22	7	100.29	1.7	100.71	100.50	5.3	33,091	0.02%
2022/11/21	17	100.29	3	100.33	100.00	14	32,902	0.04%
2022/11/18	30.8	101.19	2.1	101.99	100.50	28.7	32,636	0.09%
2022/11/17	17	101.35	69.6	101.96	101.50	-52.6	32,326	-0.16%
2022/11/16	11	101.50	7	102.29	101.50	4	32,188	0.01%
2022/11/15	38	101.50	11.3	101.87	101.50	26.7	31,685	0.08%
2022/11/14	23	99.92	9	100.14	101.50	14	31,198	0.04%
2022/11/11	43.7	100.48	8.3	100.68	100.00	35.4	30,512	0.12%
2022/11/10	30.1	100.55	1	100.50	100.50	29.1	29,543	0.10%
2022/11/09	6.3	101.60	6.1	101.84	102.50	0.2	29,373	0.00%
2022/11/08	30.5	100.19	7	100.14	100.00	23.5	29,190	0.08%
2022/11/07	36.2	100.01	7.1	100.01	100.00	29.1	29,498	0.10%
2022/11/04	26.4	100.00	2	100.25	100.50	24.4	29,858	0.08%
2022/11/03	18	101.00	2	101.00	101.00	16	29,990	0.05%
2022/11/02	6	101.50	23.9	101.39	102.00	-17.9	29,765	-0.06%
2022/11/01	36.4	101.26	1.5	101.33	101.50	34.9	29,668	0.12%
2022/10/31	10.5	101.98	3	102.83	102.50	7.5	29,304	0.03%
2022/10/28	1	103.00	2	104.00	104.00	-1	29,222	0.00%
2022/10/27	1	104.00	1	105.00	104.00	0	29,368	0.00%
2022/10/26	0	0.00	2.1	104.00	104.00	-2.1	29,519	-0.01%
2022/10/25	3	102.00	6	102.92	103.50	-3	29,293	-0.01%
2022/10/24	2	103.50	1	104.50	103.00	1	29,045	0.00%
2022/10/21	2	102.50	2.2	103.00	103.50	-0.2	28,923	0.00%
2022/10/20	4.1	101.74	4.4	102.20	102.50	-0.3	29,034	0.00%
2022/10/19	8.3	103.44	2.3	104.00	103.00	6	28,453	0.02%
2022/10/18	14.4	103.76	10	103.50	103.50	4.4	28,204	0.02%
2022/10/17	1	104.00	4	105.00	105.00	-3	28,041	-0.01%
2022/10/14	11	105.00	3	105.00	105.00	8	27,956	0.03%
2022/10/13	1	103.00	21.1	103.62	103.50	-20.1	28,122	-0.07%
2022/10/12	14.1	104.00	2	103.75	103.00	12.1	27,974	0.04%
2022/10/11	12.1	104.50	17	104.97	104.00	-4.9	27,628	-0.02%
2022/10/07	0	0.00	5	107.50	107.50	-5	27,413	-0.02%
2022/10/06	1	107.00	5	107.70	107.50	-4	27,815	-0.01%
2022/10/05	15.5	106.03	51.2	106.46	107.00	-35.7	27,893	-0.13%
2022/10/04	10	102.00	6	102.50	102.50	4	27,455	0.01%
2022/10/03	6.3	101.18	0.1	102.00	101.00	6.2	27,474	0.02%
2022/09/30	3.2	100.56	5	101.50	102.00	-1.8	27,695	-0.01%
2022/09/29	17.2	101.18	7	101.57	101.50	10.2	27,913	0.04%
2022/09/28	52.4	101.13	12	101.13	100.50	40.4	28,002	0.14%
2022/09/27	5	103.50	3	103.83	103.50	2	27,942	0.01%
2022/09/26	47.6	104.69	13	104.23	104.00	34.6	28,760	0.12%
2022/09/23	22	106.48	0	0.00	106.50	22	29,122	0.08%
2022/09/22	4	106.63	13.1	107.00	107.00	-9.1	29,606	-0.03%
2022/09/21	2.8	107.18	0	0.00	107.00	2.8	29,763	0.01%
2022/09/20	17.2	108.05	3	107.83	108.50	14.2	29,793	0.05%
2022/09/19	2	107.00	2	106.50	107.00	0	29,797	0.00%
2022/09/16	10.1	107.30	0	0.00	107.50	10.1	30,004	0.03%
2022/09/15	1	108.00	1	108.50	108.00	0	30,148	0.00%
2022/09/14	17.1	107.53	0	0.00	107.50	17.1	30,383	0.06%
2022/09/13	1	109.50	21	109.64	110.00	-20	30,584	-0.07%
2022/09/12	10	108.00	1	108.49	108.50	9	30,594	0.03%
2022/09/08	4	106.63	1	107.00	107.00	3	31,113	0.01%
2022/09/07	9.1	106.83	22	106.00	106.00	-12.9	31,387	-0.04%
2022/09/06	4.5	107.78	1.1	108.00	108.50	3.4	31,270	0.01%
2022/09/05	2	108.00	6	108.00	108.00	-4	31,528	-0.01%
2022/09/02	0	107.50	40	107.20	107.50	-40	31,931	-0.13%
2022/09/01	30.8	107.54	0	0.00	107.50	30.8	32,046	0.10%
2022/08/31	11	108.00	19	108.79	109.00	-8	31,915	-0.03%
2022/08/30	2.1	108.01	2	108.75	108.50	0.1	31,741	0.00%
2022/08/29	14.3	108.22	0	0.00	108.00	14.3	32,006	0.04%
2022/08/26	3.5	109.86	0	0.00	110.50	3.5	32,155	0.01%
2022/08/25	7.1	109.79	2	110.25	109.50	5.1	32,478	0.02%
2022/08/24	9	109.44	8	109.69	109.50	1	33,426	0.00%
2022/08/23	23	110.00	0	0.00	110.00	23	34,509	0.07%
2022/08/22	8	110.38	1	110.98	111.00	7	34,940	0.02%
2022/08/19	7	111.00	2	111.00	111.00	5	35,525	0.01%
2022/08/18	1	111.02	2	112.00	112.00	-1	35,898	0.00%
2022/08/17	1	112.00	5	111.20	112.50	-4	36,728	-0.01%
2022/08/16	15	111.03	7	111.21	111.00	8	36,840	0.02%
2022/08/15	7	112.36	1.6	112.50	112.00	5.4	36,930	0.01%
2022/08/12	9.6	113.31	29	113.07	112.50	-19.4	37,208	-0.05%
2022/08/11	9	111.84	86.9	111.81	113.00	-77.9	37,022	-0.21%
2022/08/10	17	109.59	16.3	110.32	110.00	0.7	36,918	0.00%
2022/08/09	0	0.00	4.1	108.00	109.00	-4.1	36,398	-0.01%
2022/08/08	5	107.00	1.2	108.00	108.00	3.8	36,343	0.01%
2022/08/05	9	108.33	3	108.67	108.00	6	36,295	0.02%
2022/08/04	46	107.46	7.1	107.71	108.00	38.9	36,249	0.11%
2022/08/03	8	107.44	10.5	107.76	108.50	-2.5	35,932	-0.01%
2022/08/02	6.1	107.09	19.3	107.66	108.00	-13.2	35,709	-0.04%
2022/08/01	0.1	108.95	10.7	108.53	109.00	-10.6	35,441	-0.03%
2022/07/29	5	108.70	14	108.96	109.00	-9	35,652	-0.03%
2022/07/28	13	108.38	6	108.58	108.50	7	35,867	0.02%
2022/07/27	6	107.83	1.4	108.64	108.00	4.6	36,003	0.01%
2022/07/26	2	108.00	17	107.79	108.00	-15	35,778	-0.04%
2022/07/25	0	0.00	13.5	107.42	107.50	-13.5	35,635	-0.04%
2022/07/22	4	106.13	7.1	106.14	106.00	-3.1	35,447	-0.01%
2022/07/21	5	104.50	8.6	104.97	105.50	-3.6	35,462	-0.01%
2022/07/20	22.6	103.99	1.8	104.78	103.50	20.8	35,419	0.06%
2022/07/19	4	103.88	0	0.00	104.00	4	35,511	0.01%
2022/07/18	0.5	104.94	1	105.00	105.00	-0.6	35,446	0.00%
2022/07/15	0.2	105.00	15.1	105.37	105.00	-14.9	35,469	-0.04%
2022/07/14	4	104.50	14.1	104.61	105.00	-10.1	35,384	-0.03%
2022/07/13	0	0.00	8	103.00	102.50	-8	34,910	-0.02%
2022/07/12	9.1	100.05	1.5	100.50	100.50	7.6	34,569	0.02%
2022/07/11	18	100.97	2.2	101.00	101.00	15.9	34,330	0.05%
2022/07/08	24.4	103.15	6.3	103.18	102.00	18.1	34,172	0.05%
2022/07/07	3	103.33	9.1	102.50	103.50	-6.1	33,867	-0.02%
2022/07/06	26.1	101.16	4	101.38	100.50	22.1	33,478	0.07%
2022/07/05	13.3	101.93	14.7	102.38	102.50	-1.4	33,199	0.00%
2022/07/04	84.3	101.09	17	100.38	100.00	67.3	32,860	0.20%
2022/07/01	27.1	106.80	28.8	106.57	106.00	-1.7	32,262	-0.01%
2022/06/30	8	109.38	16.5	109.66	109.00	-8.5	31,744	-0.03%
2022/06/29	6	111.25	10.1	111.00	111.00	-4.1	31,393	-0.01%
2022/06/28	0	0.00	12	112.00	112.00	-12	31,168	-0.04%
2022/06/27	5.4	111.19	18	111.83	111.00	-12.6	31,040	-0.04%
2022/06/24	1	109.00	8.2	109.93	110.00	-7.2	30,863	-0.02%
2022/06/23	7.1	108.23	4.1	107.88	108.00	3	30,701	0.01%
2022/06/22	12.1	110.33	0	110.50	109.50	12.1	30,281	0.04%
2022/06/21	3	111.50	20	110.95	112.00	-17	30,597	-0.06%
2022/06/20	8.5	109.68	10	109.45	109.00	-1.5	30,276	-0.01%
2022/06/17	19.1	109.71	5.5	110.27	109.50	13.6	30,071	0.05%
2022/06/16	5	111.40	1	113.50	111.50	4	29,597	0.01%
2022/06/15	3	111.83	1	112.00	112.00	2	30,439	0.01%
2022/06/14	3	111.00	32.3	110.67	111.50	-29.3	30,755	-0.10%
2022/06/13	21.6	111.63	2	112.00	111.50	19.6	30,823	0.06%
2022/06/10	4	114.13	1	115.00	114.00	3	30,587	0.01%
2022/06/09	3	114.83	18	115.08	115.50	-15	30,617	-0.05%
2022/06/08	0.2	113.50	0	114.00	114.00	0.2	30,518	0.00%
2022/06/07	11	114.50	2	114.00	113.50	9	30,625	0.03%
2022/06/06	4	114.88	14	115.57	115.50	-10	30,483	-0.03%
2022/06/02	13.5	115.01	8.3	114.65	114.00	5.2	30,890	0.02%
2022/06/01	40.9	114.95	22	114.53	114.50	18.9	31,010	0.06%
2022/05/31	6.2	112.98	147.2	111.73	113.00	-141	30,133	-0.47%	大賣/鉅額交易
2022/05/30	3.1	109.35	49	110.35	110.50	-45.9	28,871	-0.16%
2022/05/27	31	110.00	21.2	110.50	110.00	9.8	28,372	0.03%
2022/05/26	23.2	109.62	32.5	109.21	109.00	-9.3	27,992	-0.03%
2022/05/25	27.2	109.50	57.9	109.39	109.50	-30.7	27,818	-0.11%
2022/05/24	4	108.38	17.1	108.53	108.00	-13.1	27,347	-0.05%
2022/05/23	21	107.57	18.6	107.81	108.00	2.4	26,969	0.01%
2022/05/20	2.5	107.28	33	108.05	107.00	-30.5	26,832	-0.11%
2022/05/19	5	106.80	8	106.06	107.50	-3	26,456	-0.01%
2022/05/18	3	106.43	41	106.67	107.00	-38	26,023	-0.15%
2022/05/17	4	104.75	12	104.92	105.00	-8	25,518	-0.03%
2022/05/16	1.2	104.00	4.4	104.02	104.50	-3.2	25,323	-0.01%
2022/05/13	1.4	103.50	14.3	103.54	104.00	-12.9	25,172	-0.05%
2022/05/12	4.2	102.52	21	102.50	102.00	-16.8	25,217	-0.07%
2022/05/11	4.1	103.26	1	103.50	103.00	3.1	25,124	0.01%
2022/05/10	3	103.50	3.4	103.65	104.00	-0.4	25,133	0.00%
2022/05/09	2.5	103.30	6	103.75	104.00	-3.5	25,217	-0.01%
2022/05/06	6	102.92	5.6	103.74	104.00	0.4	25,527	0.00%
2022/05/05	0	0.00	8	104.94	104.50	-8	25,631	-0.03%
2022/05/04	3	104.00	8.1	104.06	104.00	-5.1	25,602	-0.02%
2022/05/03	1.1	102.00	1.1	101.54	102.50	0	25,586	0.00%
2022/04/29	8	102.00	0	0.00	102.00	8	25,993	0.03%
2022/04/28	3	100.67	0	0.00	101.50	3	26,305	0.01%
2022/04/27	16	100.09	32	100.19	100.00	-16	26,323	-0.06%
2022/04/26	4	100.75	4	100.88	101.00	0	26,227	0.00%
2022/04/25	26	101.03	0	0.00	100.50	26	26,131	0.10%
2022/04/22	0.5	102.50	5	102.80	103.50	-4.5	25,723	-0.02%
2022/04/21	3	103.17	1	104.00	103.00	2	26,086	0.01%
2022/04/20	12	102.29	3.5	102.86	103.00	8.5	26,106	0.03%
2022/04/19	24	102.46	0	0.00	102.00	24	26,095	0.09%
2022/04/18	1	102.50	2	102.50	102.50	-1	26,235	0.00%
2022/04/15	4	103.13	3.5	103.43	103.00	0.5	26,622	0.00%
2022/04/14	2	104.00	0	0.00	104.00	2	27,070	0.01%
2022/04/13	0.2	104.00	4.9	103.78	104.00	-4.7	27,740	-0.02%
2022/04/12	2	102.00	0	0.00	102.00	2	29,846	0.01%
2022/04/11	13	102.00	0	0.00	102.00	13	29,853	0.04%
2022/04/08	15.1	102.74	1	102.50	103.00	14.1	29,736	0.05%
2022/04/07	22.4	103.60	0	0.00	103.00	22.4	29,605	0.08%
2022/04/06	2	104.00	1	105.00	105.00	1	29,253	0.00%
2022/04/01	6.7	104.70	4	104.50	104.50	2.7	28,990	0.01%
2022/03/31	1	106.00	4.6	106.22	106.00	-3.6	28,748	-0.01%
2022/03/30	4	105.13	6	105.58	105.50	-2	28,608	-0.01%
2022/03/29	2.1	105.02	3	105.00	105.50	-0.9	28,506	0.00%
2022/03/28	3	105.33	1.1	106.00	106.00	1.9	28,443	0.01%
2022/03/25	5	106.10	3.5	106.50	106.00	1.5	28,332	0.01%
2022/03/24	24.5	106.25	31.2	106.80	106.50	-6.7	28,289	-0.02%
2022/03/23	1.4	104.50	4.6	104.77	105.50	-3.1	27,980	-0.01%
2022/03/22	3	103.67	1	104.50	104.00	2	28,224	0.01%
2022/03/21	3	105.08	1.1	105.95	104.50	2	28,256	0.01%
2022/03/18	1	105.50	16.2	104.97	106.00	-15.2	28,271	-0.05%
2022/03/17	4.1	103.38	23.1	103.96	104.00	-18.9	27,192	-0.07%
2022/03/16	23	100.63	7	100.57	101.50	16	26,806	0.06%
2022/03/15	8.4	101.26	8	101.50	101.00	0.4	26,458	0.00%
2022/03/14	3.2	102.68	2	103.00	102.50	1.2	26,525	0.00%
2022/03/11	1	103.00	3	103.67	103.50	-2	26,516	-0.01%
2022/03/10	1	103.00	8.8	103.28	103.00	-7.8	26,500	-0.03%
2022/03/09	3.4	101.71	7.1	102.00	101.50	-3.7	26,385	-0.01%
2022/03/08	33.6	100.89	32	101.47	101.50	1.6	26,349	0.01%
2022/03/07	21.4	102.98	2	103.00	102.50	19.4	25,720	0.08%
2022/03/04	21.6	104.03	3	104.67	105.00	18.6	25,816	0.07%
2022/03/03	4	105.00	0	0.00	104.50	4	25,972	0.02%
2022/03/02	1.1	104.06	2	104.75	104.50	-0.9	26,143	0.00%
2022/03/01	3	104.67	7.1	104.65	104.50	-4.1	26,204	-0.02%
2022/02/25	10.1	103.10	4	103.13	103.00	6.1	26,220	0.02%
2022/02/24	7.5	103.03	12.4	103.05	102.50	-4.9	26,098	-0.02%
2022/02/23	11.8	105.00	0.3	105.00	105.00	11.5	25,606	0.04%
2022/02/22	3.1	104.34	1.3	104.61	104.50	1.8	25,709	0.01%
2022/02/21	1	106.00	1.8	105.81	106.00	-0.8	25,784	0.00%
2022/02/18	1.2	105.50	1	105.50	105.50	0.2	25,924	0.00%
2022/02/17	10.7	106.00	6	106.00	106.00	4.7	25,998	0.02%
2022/02/16	0	105.50	6	105.08	105.50	-6	26,003	-0.02%
2022/02/15	8	104.19	3	104.50	104.00	5	26,223	0.02%
2022/02/14	19.2	104.00	1	104.50	104.00	18.2	26,310	0.07%
2022/02/11	3	105.17	4	105.63	106.00	-1	26,318	0.00%
2022/02/10	2	106.00	3	106.50	106.50	-1	26,440	0.00%
2022/02/09	2	106.00	9.1	105.99	106.50	-7.1	26,437	-0.03%
2022/02/08	3	105.17	41.4	105.20	105.50	-38.4	26,352	-0.15%
2022/02/07	2.1	103.00	1.3	103.23	103.00	0.8	25,826	0.00%
2022/01/26	20.2	102.40	6	102.25	102.00	14.2	25,471	0.06%
2022/01/25	7.7	102.68	2	103.00	103.00	5.7	25,257	0.02%
2022/01/24	8.5	103.35	8	103.63	103.00	0.5	25,076	0.00%
2022/01/21	36.1	102.32	8	102.13	102.00	28.1	24,727	0.11%
2022/01/20	4	103.50	0	0.00	103.00	4	24,415	0.02%
2022/01/19	2.7	103.81	3	103.67	103.50	-0.3	24,199	0.00%
2022/01/18	2	103.75	1	104.00	103.50	1	24,100	0.00%
2022/01/17	4.2	103.52	2	103.75	103.50	2.2	24,204	0.01%
2022/01/14	14.6	103.58	5	103.20	103.50	9.6	24,181	0.04%
2022/01/13	4.1	105.00	10	105.35	105.50	-5.9	24,050	-0.02%
2022/01/12	16	104.09	4	104.13	104.50	12	24,214	0.05%
2022/01/11	1	104.50	35	104.50	104.50	-34	24,338	-0.14%
2022/01/10	12	104.92	2	105.00	104.50	10	24,605	0.04%
2022/01/07	7	106.43	8.3	106.89	106.50	-1.3	24,846	-0.01%
2022/01/06	23.3	106.92	2.1	107.73	107.00	21.2	24,497	0.09%
2022/01/05	74.2	109.04	63.2	109.17	109.00	11	23,990	0.05%
2022/01/04	13.3	103.77	12.4	103.92	103.50	1	22,264	0.00%
2022/01/03	27.6	103.43	1.3	103.70	103.00	26.4	22,420	0.12%
2021/12/30	2	104.25	0.3	104.50	104.00	1.8	22,693	0.01%
2021/12/29	8.5	104.94	0.9	105.00	105.00	7.6	23,058	0.03%
2021/12/28	4.4	105.11	17.3	105.00	105.50	-13	23,528	-0.06%
2021/12/27	4	104.00	23	104.50	104.50	-19	23,690	-0.08%
2021/12/24	11	104.00	3.1	104.49	104.00	7.9	24,112	0.03%
2021/12/23	6.1	104.01	9	104.00	104.00	-2.9	24,295	-0.01%
2021/12/22	11.8	103.53	3.2	104.00	103.50	8.5	24,599	0.03%
2021/12/21	2	103.50	15	104.47	104.50	-13	24,777	-0.05%
2021/12/20	15.1	103.33	1	103.50	103.00	14.1	24,788	0.06%
2021/12/17	12.4	103.60	0.6	104.00	103.50	11.8	24,743	0.05%
2021/12/16	9.4	104.18	0.1	105.50	103.50	9.3	24,530	0.04%
2021/12/14	1	104.00	1	105.00	104.50	0	24,867	0.00%
2021/12/13	5.1	104.62	0	0.00	104.50	5.1	24,882	0.02%
2021/12/10	1	105.00	4	105.38	105.00	-3	25,648	-0.01%
2021/12/09	4	105.63	23	105.78	106.00	-19	25,628	-0.07%
2021/12/08	9.1	106.00	2	105.50	105.00	7.1	25,632	0.03%
2021/12/07	5.1	105.71	1	105.50	106.00	4.1	25,267	0.02%
2021/12/06	11	106.68	3.1	106.61	106.50	7.9	25,185	0.03%
2021/12/03	6.8	105.13	2	105.50	105.00	4.8	25,281	0.02%
2021/12/02	4.3	105.35	21	106.17	105.00	-16.7	25,365	-0.07%
2021/12/01	0	105.00	3	104.83	105.50	-3	25,219	-0.01%
2021/11/30	8	103.88	0.2	104.00	103.50	7.8	25,243	0.03%
2021/11/29	8.2	103.03	9	103.33	103.50	-0.8	24,913	0.00%
2021/11/26	22.3	104.05	14	103.86	103.50	8.3	24,820	0.03%
2021/11/25	10.3	105.50	1.4	105.79	105.00	8.9	24,927	0.04%
2021/11/24	13.2	105.16	2	105.50	105.50	11.2	24,868	0.05%
2021/11/23	15.5	106.31	16	106.03	106.00	-0.5	24,601	0.00%
2021/11/22	9	106.56	3	107.00	106.50	6	24,446	0.02%
2021/11/19	3.4	107.19	1.6	107.00	106.50	1.8	24,384	0.01%
2021/11/18	2	106.75	1.5	107.00	107.00	0.5	24,337	0.00%
2021/11/17	4.1	107.50	3	107.00	107.00	1.1	24,205	0.00%
2021/11/16	3	108.17	1.6	108.31	108.00	1.4	24,180	0.01%
2021/11/15	9.1	108.77	10	108.50	108.00	-0.9	24,775	0.00%
2021/11/12	0	0.00	11	108.91	109.00	-11	24,877	-0.04%
2021/11/11	4	108.38	1	107.50	107.50	3	24,858	0.01%
2021/11/10	2.1	109.22	22.1	108.95	109.00	-20.1	25,126	-0.08%
2021/11/09	5	107.10	6	107.50	108.00	-1	25,521	0.00%
2021/11/08	5.1	107.30	12.5	107.50	107.50	-7.4	25,431	-0.03%
2021/11/05	11.5	108.09	5	108.00	109.00	6.5	25,877	0.03%
2021/11/04	3	108.33	2.1	108.00	108.00	0.9	26,297	0.00%
2021/11/03	4	108.13	1	108.00	107.50	3	26,495	0.01%
2021/11/02	2	107.75	17.6	107.72	107.50	-15.6	26,978	-0.06%
2021/11/01	9	107.00	9	107.44	106.50	0	26,974	0.00%
2021/10/29	20	107.03	16	107.03	107.00	4	27,025	0.01%
2021/10/28	1	108.50	4	108.13	108.50	-3	27,041	-0.01%
2021/10/27	4.5	108.11	3	108.00	108.00	1.5	27,205	0.01%
2021/10/26	1	108.50	27	108.69	109.00	-26	27,413	-0.09%
2021/10/25	43	108.58	19.1	108.43	108.00	24	27,459	0.09%
2021/10/22	3	107.50	4	107.88	107.50	-1	27,653	0.00%
2021/10/21	3.1	107.52	6	108.00	108.00	-2.9	27,868	-0.01%
2021/10/20	5.2	107.41	13	107.65	107.50	-7.9	27,916	-0.03%
2021/10/19	25.2	107.44	15.1	107.10	107.00	10.1	27,785	0.04%
2021/10/18	13.3	108.31	23.1	108.81	107.50	-9.8	28,334	-0.03%
2021/10/15	19.1	108.39	44.3	108.84	109.50	-25.2	28,682	-0.09%
2021/10/14	18	106.69	12	107.00	106.50	6	28,303	0.02%
2021/10/13	29	105.31	3.3	104.91	105.50	25.7	28,537	0.09%
2021/10/12	9.1	105.17	2.2	105.00	105.00	6.9	28,786	0.02%
2021/10/08	18	107.25	22.3	107.28	108.00	-4.3	29,185	-0.01%
2021/10/07	8.3	106.31	26.1	106.10	107.00	-17.7	29,179	-0.06%
2021/10/06	4	103.75	25.1	103.96	103.00	-21.1	29,150	-0.07%
2021/10/05	37.2	101.48	3	101.77	101.50	34.1	28,786	0.12%
2021/10/04	13.6	103.21	3	102.83	103.00	10.6	28,567	0.04%
2021/10/01	24.4	103.59	1	103.50	103.00	23.4	28,543	0.08%
2021/09/30	6.1	105.16	1	106.00	105.00	5.1	28,439	0.02%
2021/09/29	37.1	104.80	3.8	105.11	105.00	33.3	28,792	0.12%
2021/09/28	13	106.42	13.2	106.47	106.50	-0.2	29,592	0.00%
2021/09/27	6	107.92	3	108.00	107.50	3	29,497	0.01%
2021/09/24	3.1	107.50	0	0.00	107.50	3.1	29,530	0.01%
2021/09/23	2.1	106.98	0	0.00	106.50	2.1	29,793	0.01%
2021/09/22	39.1	106.82	1.1	106.50	107.00	38.1	29,774	0.13%
2021/09/17	6	107.83	3.5	108.14	108.50	2.5	29,528	0.01%
2021/09/16	4.6	108.01	1	108.00	107.50	3.6	29,476	0.01%
2021/09/15	8	109.38	23	109.46	108.50	-15	29,612	-0.05%
2021/09/14	4.2	107.14	2	107.50	107.50	2.2	29,019	0.01%
2021/09/13	18	106.92	1	108.00	106.50	17	29,065	0.06%
2021/09/10	5	107.80	1	108.00	108.00	4	29,390	0.01%
2021/09/09	10.2	106.61	6	107.25	107.00	4.2	29,660	0.01%
2021/09/08	33.1	108.09	9	107.89	107.50	24.1	29,623	0.08%
2021/09/07	10.2	108.96	12	108.58	108.50	-1.8	29,547	-0.01%
2021/09/06	6	111.83	2.1	112.02	111.00	3.9	29,553	0.01%
2021/09/03	19	112.39	22.2	112.48	112.50	-3.2	29,849	-0.01%
2021/09/02	45.1	111.66	30.1	111.77	111.50	15	29,768	0.05%
2021/09/01	12	110.69	11	110.82	111.00	1	29,654	0.00%
2021/08/31	6.1	108.99	16	110.22	111.00	-9.9	29,587	-0.03%
2021/08/30	10	107.50	10	108.00	109.00	0	29,418	0.00%
2021/08/27	5	106.90	2	108.50	108.00	3	29,666	0.01%
2021/08/26	16	107.59	0	0.00	107.50	16	29,835	0.05%
2021/08/25	2	108.25	2.9	108.33	108.50	-0.9	30,168	0.00%
2021/08/24	1.1	108.02	18	108.53	109.00	-17	30,304	-0.06%
2021/08/23	5	106.00	11	106.95	107.50	-6	30,576	-0.02%
2021/08/20	5	103.80	8	104.44	104.50	-3	30,649	-0.01%
2021/08/19	20.3	103.99	11	103.50	103.00	9.3	31,163	0.03%
2021/08/18	16	105.78	10.1	106.99	107.00	5.9	30,717	0.02%
2021/08/17	27.1	106.60	3	106.50	106.50	24.1	31,031	0.08%
2021/08/16	29.1	107.33	22	107.32	107.50	7.1	31,124	0.02%
2021/08/13	18.2	109.25	7	109.36	109.00	11.2	31,441	0.04%
2021/08/12	0	0.00	1.2	109.43	109.00	-1.2	31,378	0.00%
2021/08/11	12	107.46	26	107.60	109.00	-14	31,859	-0.04%
2021/08/10	35.5	109.27	270	110.49	108.50	-234.5	32,440	-0.72%	大賣/鉅額交易
2021/08/09	179.1	111.89	14	111.57	112.00	165.1	33,341	0.50%	大買/鉅額交易
2021/08/06	94.9	111.54	16	112.78	112.50	78.9	33,684	0.23%
2021/08/05	10	111.50	4	111.88	112.00	6	34,169	0.02%
2021/08/04	4.1	112.00	10.6	112.19	112.00	-6.5	36,329	-0.02%
2021/08/03	3.1	111.34	6	111.50	111.50	-2.9	37,309	-0.01%
2021/08/02	2	110.25	15	112.03	113.00	-13	37,640	-0.03%
2021/07/30	8.2	110.32	2	110.25	110.00	6.2	38,246	0.02%
2021/07/29	4	111.00	3	110.67	111.00	1	38,400	0.00%
2021/07/28	16.5	109.62	14.4	109.64	110.50	2.1	39,142	0.01%
2021/07/27	1.1	110.95	10	111.45	111.50	-8.9	40,042	-0.02%
2021/07/26	16.7	109.39	10	109.55	110.00	6.7	40,774	0.02%
2021/07/23	23	110.78	1	112.00	110.50	22	40,978	0.05%
2021/07/22	60.6	110.41	7.1	110.80	110.50	53.5	41,267	0.13%
2021/07/21	29.3	113.22	34	113.38	112.50	-4.7	41,185	-0.01%
2021/07/20	57.6	115.36	28.8	114.97	114.50	28.8	40,817	0.07%
2021/07/19	10	116.75	3.2	116.69	116.50	6.8	41,033	0.02%
2021/07/16	8.3	118.57	24.3	118.96	119.50	-16	41,627	-0.04%
2021/07/15	16.2	119.09	30.4	118.92	119.50	-14.2	41,646	-0.03%
2021/07/14	7	116.79	11.3	116.63	116.00	-4.2	41,038	-0.01%
2021/07/13	4.2	116.12	19.4	116.57	116.50	-15.2	41,122	-0.04%
2021/07/12	2.5	114.98	0.2	114.75	115.00	2.3	41,396	0.01%
2021/07/09	13	113.73	13	113.58	114.00	0	41,770	0.00%
2021/07/08	13	115.42	12.5	115.70	115.50	0.5	42,184	0.00%
2021/07/07	2.8	115.50	12.2	115.13	115.00	-9.4	42,614	-0.02%
2021/07/06	11.7	116.54	15.9	116.62	116.50	-4.2	43,302	-0.01%
2021/07/05	12.1	116.41	51.2	115.05	117.00	-39.2	43,911	-0.09%
2021/07/02	19	111.63	20	112.00	111.50	-1	43,223	0.00%
2021/07/01	4	112.00	4	112.00	112.00	0	43,510	0.00%
2021/06/30	6.2	112.43	30	112.55	112.00	-23.8	43,940	-0.05%
2021/06/29	19.4	111.92	32.1	111.98	111.50	-12.7	45,039	-0.03%
2021/06/28	44.7	111.84	28.8	112.09	111.50	15.9	46,909	0.03%
2021/06/25	40	114.36	30.1	114.13	113.00	10	47,286	0.02%
2021/06/24	4.2	111.99	5.1	112.50	113.00	-0.9	47,379	0.00%
2021/06/23	8.2	110.88	6	110.67	111.50	2.2	47,741	0.00%
2021/06/22	7.2	109.08	6	109.33	108.50	1.2	48,354	0.00%
2021/06/21	35.1	109.47	3	109.33	108.50	32.1	49,335	0.07%
2021/06/18	11.4	112.06	21.5	111.58	111.50	-10.1	50,635	-0.02%
2021/06/17	57.1	111.44	8.7	110.69	113.00	48.5	51,947	0.09%
2021/06/16	9.9	112.09	6.1	112.00	111.50	3.8	54,351	0.01%
2021/06/15	5	113.00	3.8	112.60	113.00	1.2	56,251	0.00%
2021/06/11	3.2	112.78	21.1	113.31	113.50	-17.9	58,242	-0.03%
2021/06/10	4	110.13	1	110.50	110.50	3	59,189	0.01%
2021/06/09	1.1	110.50	2.4	110.00	109.50	-1.3	60,027	0.00%
2021/06/08	6.3	110.74	2	110.50	110.50	4.3	61,243	0.01%
2021/06/07	25.1	110.72	16.5	111.06	110.50	8.6	62,197	0.01%
2021/06/04	8	110.81	5.3	110.49	112.00	2.7	62,654	0.00%
2021/06/03	6	111.50	12.2	111.84	111.00	-6.2	62,906	-0.01%
2021/06/02	14.2	112.50	7	112.43	112.00	7.2	63,414	0.01%
2021/06/01	13.6	114.54	3.3	114.19	114.50	10.3	64,306	0.02%
2021/05/31	6.1	113.41	32.4	112.69	113.50	-26.3	65,255	-0.04%
2021/05/28	8	110.81	10.3	110.74	111.00	-2.3	66,126	0.00%
2021/05/27	13.2	108.73	19	108.47	109.50	-5.8	66,575	-0.01%
2021/05/26	5	111.40	29.2	111.19	111.50	-24.2	67,559	-0.04%
2021/05/25	19.5	112.37	19.2	112.21	112.00	0.3	69,013	0.00%
2021/05/24	16	109.62	39.1	108.67	109.50	-23	69,079	-0.03%
2021/05/21	21	109.43	36	108.97	109.50	-15	69,408	-0.02%
2021/05/20	6	105.75	11.5	105.89	106.00	-5.5	69,516	-0.01%
2021/05/19	32.4	105.27	10.1	105.65	105.00	22.2	70,236	0.03%
2021/05/18	26.4	104.53	86.3	104.30	107.00	-59.9	70,231	-0.09%
2021/05/17	74.4	99.73	45.4	99.35	98.20	29	70,387	0.04%
2021/05/14	20.5	104.82	53.1	104.82	104.50	-32.6	70,236	-0.05%
2021/05/13	15.4	102.80	25.2	103.66	103.00	-9.7	70,571	-0.01%
2021/05/12	77.2	99.83	56	101.11	102.00	21.2	70,334	0.03%
2021/05/11	55.4	108.06	30.1	108.77	107.00	25.4	69,233	0.04%
2021/05/10	23.7	113.82	18.9	113.94	113.00	4.8	69,994	0.01%
2021/05/07	35.7	115.61	71.7	116.08	117.50	-35.9	72,312	-0.05%
2021/05/06	12.7	112.04	49	112.04	112.50	-36.4	73,359	-0.05%
2021/05/05	22.4	111.41	16.2	111.82	110.00	6.2	74,195	0.01%
2021/05/04	107.3	109.15	49.6	109.67	108.50	57.8	75,249	0.08%	大買/
2021/05/03	36.6	113.44	40	113.09	112.50	-3.4	76,133	0.00%
2021/04/29	12.1	116.96	33.1	117.79	116.00	-21	78,603	-0.03%
2021/04/28	33.7	117.24	27.1	117.04	117.00	6.6	79,282	0.01%
2021/04/27	22	119.16	10.3	119.41	118.50	11.8	80,842	0.01%
2021/04/26	22.4	118.20	10	118.35	117.50	12.4	81,368	0.02%
2021/04/23	19.3	118.03	3.3	118.44	119.00	16	82,262	0.02%
2021/04/22	57	119.09	26	119.21	117.50	31	84,441	0.04%
2021/04/21	83.2	120.42	3.9	120.37	120.00	79.3	88,574	0.09%
2021/04/20	8	121.50	21.5	121.87	122.00	-13.5	89,305	-0.02%
2021/04/19	15.4	122.10	7.9	122.30	121.50	7.5	90,633	0.01%
2021/04/16	19.3	122.69	37.9	122.93	123.50	-18.6	91,260	-0.02%
2021/04/15	32.3	120.26	33.1	120.36	121.00	-0.8	92,273	0.00%
2021/04/14	51.1	121.17	31	120.92	121.50	20.1	93,500	0.02%
2021/04/13	15.1	122.20	22.1	122.23	122.50	-7	96,281	-0.01%
2021/04/12	35.3	120.98	11.3	120.84	120.50	24.1	99,322	0.02%
2021/04/09	58.8	121.06	33.7	121.98	120.00	25.2	102,027	0.02%
2021/04/08	32.6	122.49	30.4	122.49	122.50	2.2	101,224	0.00%
2021/04/07	23.2	123.69	14	123.36	123.50	9.2	101,243	0.01%
2021/04/06	21.1	123.24	9	122.89	122.50	12.1	101,439	0.01%
2021/04/01	66.1	122.25	50	121.99	121.50	16.1	101,864	0.02%
2021/03/31	93.3	124.62	56.2	124.74	124.00	37.2	102,143	0.04%
2021/03/30	25.1	129.06	37.6	129.72	129.50	-12.5	100,661	-0.01%
2021/03/29	15.3	128.03	15	128.07	128.50	0.3	100,823	0.00%
2021/03/26	9.1	127.05	21.1	126.72	126.50	-12.1	101,700	-0.01%
2021/03/25	35.1	127.34	23	127.26	126.50	12.1	101,299	0.01%
2021/03/24	65.1	128.55	59.3	129.70	128.00	5.8	100,686	0.01%
2021/03/23	45.3	132.43	34.3	132.21	130.50	11	99,806	0.01%
2021/03/22	33	127.76	83.4	128.41	130.00	-50.4	98,701	-0.05%
2021/03/19	96.1	125.00	51.9	125.24	123.50	44.2	97,546	0.05%
2021/03/18	33.2	129.77	82.9	129.53	129.50	-49.6	95,637	-0.05%
2021/03/17	45	126.34	77.1	126.13	126.00	-32.1	94,357	-0.03%
2021/03/16	31	122.32	62.5	122.39	123.00	-31.6	92,873	-0.03%
2021/03/15	15.7	120.80	75	120.13	121.00	-59.3	92,452	-0.06%
2021/03/12	22.1	119.42	188.1	118.97	120.00	-165.9	93,263	-0.18%	大賣/鉅額交易
2021/03/11	13.2	117.41	38.3	117.19	117.00	-25.1	94,385	-0.03%
2021/03/10	1.8	115.92	2	116.00	115.50	-0.2	93,926	0.00%
2021/03/09	9.1	113.27	28.3	113.98	115.00	-19.2	93,640	-0.02%
2021/03/08	39.1	113.98	8	114.19	113.50	31.1	93,481	0.03%
2021/03/05	21.1	114.81	167	115.15	115.00	-146	92,985	-0.16%	大賣/鉅額交易
2021/03/04	42.3	113.66	8	114.50	114.50	34.3	92,545	0.04%
2021/03/03	98	114.27	37.7	114.21	115.50	60.3	91,575	0.07%
2021/03/02	61.1	113.80	12.1	113.46	112.00	49.1	90,689	0.05%
2021/02/26	111.9	113.30	41	112.63	112.00	70.9	90,179	0.08%	大買/
2021/02/25	95	115.63	71	114.89	116.50	24	88,553	0.03%
2021/02/24	17	112.15	42.9	112.09	110.50	-25.9	87,097	-0.03%
2021/02/23	19.4	110.07	24	110.42	111.50	-4.7	86,598	-0.01%
2021/02/22	34.1	112.13	25.6	112.41	111.00	8.5	86,137	0.01%
2021/02/19	52.4	110.37	16	110.59	110.00	36.4	85,645	0.04%
2021/02/18	16	113.69	18	113.72	113.00	-2	84,850	0.00%
2021/02/17	45.2	114.28	72.1	114.56	114.00	-26.9	84,908	-0.03%
2021/02/05	61.1	113.74	108	114.98	113.50	-46.9	83,928	-0.06%	大賣/
2021/02/04	41.5	113.98	34.6	114.43	114.00	6.9	83,134	0.01%
2021/02/03	20.1	115.80	67	115.79	116.50	-46.9	82,680	-0.06%
2021/02/02	68.5	115.95	33.9	116.49	116.50	34.6	82,107	0.04%
2021/02/01	52	110.25	32.8	111.00	113.00	19.2	81,389	0.02%
2021/01/29	120.2	114.97	54.4	115.19	111.50	65.7	79,640	0.08%	大買/
2021/01/28	93	119.23	63	119.15	118.50	30	76,874	0.04%
2021/01/27	60.8	123.43	61	123.85	123.00	-0.2	75,136	0.00%
2021/01/26	53.3	123.20	43.1	121.53	122.00	10.2	73,916	0.01%
2021/01/25	39.4	119.75	65.4	120.43	123.00	-26	72,070	-0.04%
2021/01/22	75.2	120.25	188.2	120.48	121.50	-113	70,174	-0.16%	大賣/鉅額交易
2021/01/21	23.6	116.40	63	116.47	117.00	-39.4	67,021	-0.06%
2021/01/20	34.5	116.08	80.3	116.31	114.50	-45.9	66,129	-0.07%
2021/01/19	55.2	115.22	179.8	115.00	115.00	-124.6	64,197	-0.19%	大賣/鉅額交易
2021/01/18	44.6	113.26	127.7	112.06	114.00	-83.1	63,005	-0.13%	大賣/
2021/01/15	165.7	116.96	86.4	115.12	115.50	79.3	61,737	0.13%	大買/
2021/01/14	72.1	112.54	227.7	114.14	116.00	-155.6	59,302	-0.26%	大賣/鉅額交易
2021/01/13	24.4	106.06	61.6	105.67	106.50	-37.2	54,542	-0.07%
2021/01/12	64.1	104.13	81.6	103.43	104.00	-17.5	53,983	-0.03%
2021/01/11	56	107.35	54	107.36	107.50	2	53,647	0.00%
2021/01/08	56.8	107.27	99.3	108.03	108.00	-42.5	53,291	-0.08%
2021/01/07	31.1	106.91	131.1	106.90	107.00	-100	51,832	-0.19%	大賣/
2021/01/06	259.6	107.13	147.8	104.88	105.00	111.7	50,561	0.22%	大買/大賣/鉅額交易
2021/01/05	143.9	102.88	247	103.77	104.00	-103.1	47,274	-0.22%	大買/大賣/鉅額交易
2021/01/04	49	95.76	253.7	97.17	99.90	-204.7	44,037	-0.46%	大賣/鉅額交易
2020/12/31	31.2	91.66	20.2	91.73	92.00	11	40,427	0.03%
2020/12/30	13	90.95	50.8	90.99	91.60	-37.8	40,179	-0.09%
2020/12/29	50	90.96	7	91.06	90.40	43	39,796	0.11%
2020/12/28	15	92.16	22	92.34	91.80	-7	39,355	-0.02%
2020/12/25	71.5	91.50	114.2	91.58	91.80	-42.7	38,556	-0.11%	大賣/
2020/12/24	30.5	89.38	27	89.70	89.60	3.5	37,188	0.01%
2020/12/23	17	88.74	22	88.85	88.80	-5	37,032	-0.01%
2020/12/22	59	88.35	83.4	89.35	87.70	-24.4	36,732	-0.07%
2020/12/21	16.5	87.80	19	87.89	88.00	-2.5	36,124	-0.01%
2020/12/18	4.7	87.72	14	87.79	87.70	-9.3	35,941	-0.03%
2020/12/17	8	87.93	15	88.14	87.80	-7	35,866	-0.02%
2020/12/16	14	87.71	32.4	87.93	88.20	-18.4	35,716	-0.05%
2020/12/15	20.6	86.81	11	86.70	87.10	9.6	35,463	0.03%
2020/12/14	25	88.40	25	88.67	87.70	0	35,162	0.00%
2020/12/11	22	87.12	14	87.82	87.60	8	34,666	0.02%
2020/12/10	19	87.92	13	87.95	87.70	6	33,930	0.02%
2020/12/09	44.3	88.69	38.3	88.89	89.00	6	33,480	0.02%
2020/12/08	102	88.41	99.6	88.26	87.60	2.4	32,621	0.01%	大買/
2020/12/07	56.3	86.06	158.3	85.88	87.90	-102	31,140	-0.33%	大賣/鉅額交易
2020/12/04	31.7	82.94	72	82.97	82.90	-40.3	28,798	-0.14%
2020/12/03	12	82.08	5.4	82.17	82.00	6.6	28,368	0.02%
2020/12/02	17.2	82.62	7	82.46	82.70	10.2	28,204	0.04%
2020/12/01	3.5	82.43	14	82.55	82.90	-10.5	28,227	-0.04%
2020/11/30	20.2	82.53	8	82.76	82.30	12.2	28,504	0.04%
2020/11/27	13	82.57	0	0.00	82.60	13	27,917	0.05%
2020/11/26	21.5	82.92	27	82.93	83.00	-5.5	27,869	-0.02%
2020/11/25	19.2	82.08	13	81.89	82.00	6.2	27,823	0.02%
2020/11/24	46	82.30	3	82.33	82.00	43	27,853	0.15%
2020/11/23	11.7	82.75	4.2	82.79	82.90	7.5	27,877	0.03%
2020/11/20	10.6	82.34	4	82.55	82.50	6.6	27,738	0.02%
2020/11/19	4.6	82.83	35.6	82.75	82.90	-31	27,618	-0.11%
2020/11/18	23.6	83.12	14	83.14	83.20	9.6	27,595	0.03%
2020/11/17	16.1	82.85	18.1	82.67	83.00	-2	27,491	-0.01%
2020/11/16	35	82.48	104.7	82.44	82.60	-69.7	27,885	-0.25%	大賣/
2020/11/13	16.2	81.45	53	81.81	81.40	-36.9	27,577	-0.13%
2020/11/12	17.3	81.38	73	81.43	81.90	-55.7	27,494	-0.20%
2020/11/11	67.2	81.13	31.2	81.10	81.60	36	27,213	0.13%
2020/11/10	22.3	80.97	24	80.72	80.80	-1.7	27,174	-0.01%
2020/11/09	6.3	80.79	36	81.06	81.20	-29.7	28,235	-0.11%
2020/11/06	10	79.55	36	79.61	79.70	-26	28,321	-0.09%
2020/11/05	3	78.63	0	0.00	79.00	3	28,488	0.01%
2020/11/04	36	78.39	9	78.78	78.80	27	29,073	0.09%
2020/11/03	5	78.44	5	78.28	78.30	0	29,122	0.00%
2020/11/02	10	77.72	1	78.30	78.30	9	29,432	0.03%
2020/10/30	11	77.65	0	0.00	77.50	11	29,600	0.04%
2020/10/29	30	77.38	19	77.69	78.00	11	29,550	0.04%
2020/10/28	22.9	78.92	2	78.60	78.30	20.9	30,059	0.07%
2020/10/27	29	79.73	6.2	79.74	80.00	22.8	30,234	0.08%
2020/10/26	8.4	80.49	8	80.18	80.20	0.4	30,632	0.00%
2020/10/23	26	80.77	11	81.08	80.70	15	31,049	0.05%
2020/10/22	2	80.70	29	80.40	80.80	-27	32,073	-0.08%
2020/10/21	10	80.63	3	80.83	80.40	7	32,779	0.02%
2020/10/20	35	81.53	12.1	81.51	81.40	22.9	33,058	0.07%
2020/10/19	14.5	81.04	455	81.08	81.30	-440.5	33,610	-1.31%	大賣/鉅額交易
2020/10/16	21.4	79.09	42.3	79.40	78.60	-20.9	33,408	-0.06%
2020/10/15	11	77.84	1	78.40	78.10	10	33,847	0.03%
2020/10/14	17	78.15	53	78.41	78.00	-36	34,602	-0.10%
2020/10/13	19	78.44	16	78.78	78.90	3	34,800	0.01%
2020/10/12	31.2	78.52	24	78.56	78.70	7.2	35,259	0.02%
2020/10/08	3	77.73	22.4	77.76	78.00	-19.4	35,425	-0.05%
2020/10/07	2	77.50	3.7	77.46	77.40	-1.7	35,744	0.00%
2020/10/06	9	77.86	63	78.01	77.80	-54	36,066	-0.15%
2020/10/05	1	77.60	45	77.83	77.70	-44	36,653	-0.12%
2020/09/30	9	77.73	72	77.78	77.40	-63	37,159	-0.17%
2020/09/29	17	77.39	38	77.90	77.00	-21	37,455	-0.06%
2020/09/28	82	75.73	19	76.10	76.90	63	37,793	0.17%
2020/09/25	20.2	74.97	31	74.42	74.30	-10.8	38,001	-0.03%
2020/09/24	49	75.27	31	76.10	75.00	18	38,076	0.05%
2020/09/23	15	76.85	2	76.80	76.70	13	37,687	0.03%
2020/09/22	44.2	76.77	4.8	77.02	76.80	39.4	38,132	0.10%
2020/09/21	137	77.67	0	0.00	77.40	137	38,706	0.35%	大買/鉅額交易
2020/09/18	12	77.67	1.8	77.94	77.60	10.2	40,000	0.03%
2020/09/17	22	78.38	1	79.00	78.10	21	40,947	0.05%
2020/09/16	11	78.89	6	78.73	78.80	5	41,362	0.01%
2020/09/15	5	79.26	3	79.13	79.10	2	41,339	0.00%
2020/09/14	6.2	79.30	16	79.26	79.40	-9.8	41,646	-0.02%
2020/09/11	4.2	78.21	162	78.50	78.50	-157.8	41,491	-0.38%	大賣/鉅額交易
2020/09/10	3	78.33	29	78.56	78.50	-26	41,523	-0.06%
2020/09/09	4	77.05	26	77.27	77.90	-22	41,410	-0.05%
2020/09/08	31	77.69	17	77.82	77.50	14	41,473	0.03%
2020/09/07	18	77.03	7	77.21	77.30	11	41,611	0.03%
2020/09/04	51	76.81	11	77.05	76.90	40	41,954	0.10%
2020/09/03	30	78.44	16	78.75	77.70	14	41,789	0.03%
2020/09/02	28	77.28	4	77.35	77.80	24	41,734	0.06%
2020/09/01	14.1	76.80	2	76.90	77.00	12.1	42,211	0.03%
2020/08/31	4.4	77.41	1	77.70	76.90	3.4	42,474	0.01%
2020/08/28	3	77.30	3	77.93	77.50	0	42,692	0.00%
2020/08/27	49	77.79	2	77.95	77.50	47	42,988	0.11%
2020/08/26	4	78.05	1	78.20	78.20	3	43,281	0.01%
2020/08/25	23.4	78.06	24	78.30	78.30	-0.6	43,441	0.00%
2020/08/24	115	78.05	0	0.00	77.60	115	43,891	0.26%	大買/鉅額交易
2020/08/21	5	77.94	13	78.02	78.20	-8	43,964	-0.02%
2020/08/20	54.3	77.52	47.4	78.25	77.10	6.9	43,929	0.02%
2020/08/19	16	79.59	38	80.40	79.30	-22	43,368	-0.05%
2020/08/18	4.2	79.73	154	79.59	79.80	-149.8	43,283	-0.35%	大賣/鉅額交易
2020/08/17	18	80.32	9	80.37	80.20	9	43,604	0.02%
2020/08/14	12	80.13	12	80.15	80.40	0	43,618	0.00%
2020/08/13	59	80.10	24.3	80.47	79.50	34.7	43,559	0.08%
2020/08/12	6	81.13	68	80.82	81.40	-62	42,948	-0.14%
2020/08/11	45	79.95	0	0.00	79.80	45	43,139	0.10%
2020/08/10	164	80.25	41	80.04	80.50	123	43,407	0.28%	大買/鉅額交易
2020/08/07	31	78.58	6	78.37	78.30	25	43,275	0.06%
2020/08/06	36	78.88	33	79.06	79.00	3	43,625	0.01%
2020/08/05	38	78.06	6	78.03	77.90	32	43,829	0.07%
2020/08/04	13	77.96	54.6	77.86	78.10	-41.6	44,340	-0.09%
2020/08/03	41.3	77.91	12	77.48	77.10	29.3	44,597	0.07%
2020/07/31	51	78.91	10	79.15	78.40	41	44,108	0.09%
2020/07/30	42	77.94	3.2	78.14	78.00	38.8	43,832	0.09%
2020/07/29	36.1	78.64	33.1	78.19	78.00	2.9	43,666	0.01%
2020/07/28	83.1	80.00	31	79.62	78.40	52.1	43,848	0.12%
2020/07/27	58.5	78.83	41	78.32	78.00	17.5	43,342	0.04%
2020/07/24	41	80.91	30	80.77	80.00	11	42,760	0.03%
2020/07/23	115.4	82.06	66.6	81.80	82.10	48.8	42,348	0.12%	大買/
2020/07/22	153.7	85.50	48.3	85.51	85.90	105.4	41,517	0.25%	大買/鉅額交易
2020/07/21	126.5	85.39	21.7	85.56	85.30	104.8	40,594	0.26%	大買/鉅額交易
2020/07/20	54	85.91	56	87.08	86.80	-2	39,798	-0.01%
2020/07/17	47	88.13	136	88.02	88.00	-89	39,066	-0.23%	大賣/
2020/07/16	22	87.71	19	87.66	87.60	3	39,095	0.01%
2020/07/15	15	86.85	4	86.93	86.60	11	38,790	0.03%
2020/07/14	23.2	87.14	8	86.93	86.30	15.2	39,163	0.04%
2020/07/13	6	86.25	70	86.08	86.70	-64	39,298	-0.16%
2020/07/10	52	85.28	6	85.85	84.80	46	39,392	0.12%
2020/07/09	81	86.11	9	86.18	86.20	72	39,134	0.18%
2020/07/08	15.3	87.00	8.2	87.02	87.00	7.1	38,728	0.02%
2020/07/07	24.4	86.38	43	86.67	87.00	-18.6	38,430	-0.05%
2020/07/06	14	86.42	56.1	86.40	86.40	-42.1	38,484	-0.11%
2020/07/03	36	85.34	14	85.64	85.30	22	39,251	0.06%
2020/07/02	32	85.20	29	85.52	86.00	3	39,318	0.01%
2020/07/01	61	86.04	35	86.98	85.90	26	39,567	0.07%
2020/06/30	93	85.98	54	86.14	86.30	39	39,234	0.10%
2020/06/29	21	84.58	92	84.36	85.20	-71	38,911	-0.18%
2020/06/24	25	82.46	92	83.00	83.50	-67	37,861	-0.18%
2020/06/23	26	79.56	56	80.09	80.20	-30	37,387	-0.08%
2020/06/22	7	78.64	3	78.70	78.90	4	37,269	0.01%
2020/06/19	6.2	78.40	7.4	78.39	78.80	-1.2	37,883	0.00%
2020/06/18	9	77.99	1	78.60	78.50	8	37,988	0.02%
2020/06/17	37	78.18	0	78.20	78.20	37	38,713	0.10%
2020/06/16	5	77.94	4	78.28	78.40	1	40,122	0.00%
2020/06/15	37	77.27	4	77.18	77.00	33	41,533	0.08%
2020/06/12	13	77.48	16	77.53	78.00	-3	42,349	-0.01%
2020/06/11	89	78.67	23	79.51	78.60	66	42,992	0.15%
2020/06/10	13	79.61	4	79.68	79.90	9	43,388	0.02%
2020/06/09	2.3	79.11	38	79.76	79.50	-35.7	44,767	-0.08%
2020/06/08	10	79.43	48.3	79.37	79.70	-38.3	45,559	-0.08%
2020/06/05	8	78.19	10.3	78.31	78.50	-2.3	45,175	-0.01%
2020/06/04	5	78.14	26.6	78.31	78.40	-21.6	45,232	-0.05%
2020/06/03	26	78.02	15	78.05	78.10	11	45,254	0.02%
2020/06/02	4	77.20	76	77.19	77.10	-72	45,186	-0.16%
2020/06/01	12	76.13	3	76.40	76.20	9	45,106	0.02%
2020/05/29	2	74.60	15	75.14	75.80	-13	45,158	-0.03%
2020/05/28	5	75.54	3	75.50	75.30	2	44,994	0.00%
2020/05/27	2	74.90	15	75.12	75.30	-13	45,453	-0.03%
2020/05/26	23	75.00	48	75.03	74.80	-25	45,969	-0.05%
2020/05/25	4	73.10	0.5	74.00	73.60	3.5	46,216	0.01%
2020/05/22	42.2	73.82	25.1	73.88	73.60	17.1	46,552	0.04%
2020/05/21	41	74.82	0	0.00	74.70	41	46,325	0.09%
2020/05/20	42	74.59	1	74.90	74.50	41	46,417	0.09%
2020/05/19	148	74.90	6	74.80	74.80	142	46,489	0.31%	大買/鉅額交易
2020/05/18	76	75.54	9	75.70	75.00	67	46,100	0.15%
2020/05/15	21	77.33	10	77.14	77.10	11	45,526	0.02%
2020/05/14	15	78.19	2	78.05	78.20	13	45,023	0.03%
2020/05/13	38	78.12	62	78.46	78.80	-24	44,680	-0.05%
2020/05/12	95.4	77.61	47	77.84	77.30	48.4	44,565	0.11%
2020/05/11	8	78.68	89	78.67	78.90	-81	44,747	-0.18%
2020/05/08	14.6	76.17	20	76.51	76.20	-5.4	44,242	-0.01%
2020/05/07	17	75.42	30	75.08	75.20	-13	44,308	-0.03%
2020/05/06	15	74.39	14	74.49	74.30	1	44,218	0.00%
2020/05/05	69	74.21	38	74.32	74.10	31	44,492	0.07%
2020/05/04	20	74.49	14	74.48	74.50	6	44,768	0.01%
2020/04/30	74	76.40	20	76.58	77.00	54	44,694	0.12%
2020/04/29	3	75.97	5	75.92	75.60	-2	44,975	0.00%
2020/04/28	12.5	75.02	5.4	75.13	75.20	7.1	45,609	0.02%
2020/04/27	5.1	74.90	6	74.75	74.90	-0.9	47,798	0.00%
2020/04/24	16.3	74.01	0	0.00	73.80	16.3	47,910	0.03%
2020/04/23	8	74.48	12	74.73	74.00	-4	48,896	-0.01%
2020/04/22	13.3	73.48	0.7	74.00	73.90	12.6	48,768	0.03%
2020/04/21	19	74.57	0	0.00	73.50	19	48,703	0.04%
2020/04/20	2.5	75.88	4	76.18	76.20	-1.5	48,171	0.00%
2020/04/17	14	75.62	36	76.02	75.80	-22	48,024	-0.05%
2020/04/16	16.3	74.34	10	74.49	74.00	6.3	47,392	0.01%
2020/04/15	15.2	74.64	32	74.51	74.10	-16.8	47,157	-0.04%
2020/04/14	20	74.12	4.5	74.31	74.40	15.5	47,387	0.03%
2020/04/13	7	73.31	6.3	73.29	73.10	0.7	47,485	0.00%
2020/04/10	25	73.78	15	73.73	73.90	10	47,506	0.02%
2020/04/09	34.2	74.94	15	74.37	74.00	19.2	47,817	0.04%
2020/04/08	40	74.18	119	74.32	75.00	-79	47,242	-0.17%	大賣/
2020/04/07	23.4	71.13	14	71.45	71.20	9.4	45,981	0.02%
2020/04/06	8	69.81	2	69.95	70.20	6	45,466	0.01%
2020/04/01	5	70.06	13	70.42	70.00	-8	44,975	-0.02%
2020/03/31	32	70.15	3	70.07	69.90	29	44,733	0.06%
2020/03/30	13	69.18	2	69.35	70.00	11	44,283	0.02%
2020/03/27	191.2	71.54	162	70.77	70.10	29.2	43,919	0.07%	大買/大賣/
2020/03/26	17	70.88	7	71.04	71.00	10	43,204	0.02%
2020/03/25	19	71.75	47.2	71.62	71.40	-28.2	43,208	-0.07%
2020/03/24	19	69.93	20	70.11	69.40	-1	42,793	0.00%
2020/03/23	31.4	67.81	107.7	67.80	67.50	-76.3	43,074	-0.18%	大賣/
2020/03/20	158.3	68.56	138	69.42	70.80	20.3	42,561	0.05%	大買/大賣/
2020/03/19	80	67.20	34	68.04	66.30	46	41,412	0.11%
2020/03/18	36	70.73	44.1	70.66	70.00	-8.1	40,185	-0.02%
2020/03/17	61	71.50	22	71.15	70.60	39	39,472	0.10%
2020/03/16	72	73.04	20	72.59	71.10	52	38,858	0.13%
2020/03/13	56	71.26	86.5	72.09	74.60	-30.5	38,007	-0.08%
2020/03/12	52	75.78	18	75.56	74.70	34	36,846	0.09%
2020/03/11	29	79.13	36	79.39	78.60	-7	35,761	-0.02%
2020/03/10	79	79.56	63.3	79.32	79.40	15.7	35,582	0.04%
2020/03/09	14.8	79.49	5	79.46	79.10	9.8	35,358	0.03%
2020/03/06	29.4	81.00	3	80.83	80.80	26.4	35,166	0.08%
2020/03/05	51	83.01	16	83.05	82.70	35	35,040	0.10%
2020/03/04	7.5	81.37	36	81.53	81.70	-28.5	35,049	-0.08%
2020/03/03	11.5	81.17	16	81.49	81.00	-4.5	34,888	-0.01%
2020/03/02	29	79.24	6	79.43	79.20	23	34,638	0.07%
2020/02/27	34	80.41	7.7	80.40	80.30	26.3	34,937	0.08%
2020/02/26	51	81.25	3	81.93	81.10	48	34,982	0.14%
2020/02/25	17.2	81.88	51	82.05	82.30	-33.8	34,763	-0.10%
2020/02/24	23	80.53	6	80.72	80.70	17	34,847	0.05%
2020/02/21	10	81.97	5.4	81.90	81.70	4.6	35,036	0.01%
2020/02/20	6.1	82.78	29	83.26	82.80	-23	36,338	-0.06%
2020/02/19	10.5	83.22	6	84.28	83.80	4.5	36,346	0.01%
2020/02/18	12.3	83.21	3	83.77	83.40	9.3	36,642	0.03%
2020/02/17	10	83.99	3	84.03	83.90	7	37,750	0.02%
2020/02/14	31	84.91	9	84.87	84.90	22	38,341	0.06%
2020/02/13	15	85.85	16	85.46	84.70	-1	39,439	0.00%
2020/02/12	13	83.87	32	84.57	85.50	-19	40,708	-0.05%
2020/02/11	5	82.62	26.2	82.47	82.90	-21.2	41,559	-0.05%
2020/02/10	15	80.63	22	81.79	82.00	-7	42,608	-0.02%
2020/02/07	3	83.03	11	82.91	82.90	-8	43,602	-0.02%
2020/02/06	32	82.72	46.4	83.15	83.60	-14.4	45,059	-0.03%
2020/02/05	2	82.20	10	82.33	82.20	-8	46,922	-0.02%
2020/02/04	19.4	83.33	14	83.42	82.20	5.4	48,200	0.01%
2020/02/03	29.6	79.50	51.8	80.73	82.20	-22.2	48,094	-0.05%
2020/01/31	20	83.69	16.8	83.35	83.20	3.2	47,505	0.01%
2020/01/30	86.7	84.27	70.4	83.82	83.10	16.2	47,070	0.03%
2020/01/20	8.5	92.55	5	92.78	92.30	3.5	44,925	0.01%
2020/01/17	9.5	92.07	190.3	92.08	92.30	-180.8	44,926	-0.40%	大賣/鉅額交易
2020/01/16	30.5	89.74	32	89.92	90.00	-1.5	44,307	0.00%
2020/01/15	10.5	89.98	108	90.00	89.90	-97.5	45,467	-0.21%	大賣/
2020/01/14	0.5	89.80	8	89.93	90.00	-7.5	46,469	-0.02%
2020/01/13	0.5	89.20	5	89.12	89.60	-4.5	46,698	-0.01%
2020/01/10	2	88.25	20.5	88.50	89.00	-18.5	47,630	-0.04%
2020/01/09	3	87.37	28.4	87.45	87.10	-25.4	48,452	-0.05%
2020/01/08	53	87.18	40.5	87.36	86.50	12.5	48,573	0.03%
2020/01/07	17	89.48	14	89.92	89.10	3	48,302	0.01%
2020/01/06	2	90.85	11.2	90.73	90.50	-9.2	48,395	-0.02%
2020/01/03	6	91.05	25.8	91.74	91.60	-19.8	48,271	-0.04%
2020/01/02	1.2	90.60	16.1	90.58	90.80	-14.9	48,116	-0.03%
2019/12/31	5	90.86	4.4	91.02	90.80	0.6	48,193	0.00%
2019/12/30	6	91.02	10.4	91.34	90.90	-4.4	48,265	-0.01%
2019/12/27	2	91.55	16.1	91.59	91.50	-14.1	48,462	-0.03%
2019/12/26	1	91.00	7	90.80	90.80	-6	48,560	-0.01%
2019/12/25	11	90.89	16	91.02	91.00	-5	49,146	-0.01%
2019/12/24	3	91.10	2	91.20	90.90	1	49,384	0.00%
2019/12/23	2.5	91.10	7.8	90.96	91.50	-5.3	49,552	-0.01%
2019/12/20	4.8	91.79	4	92.50	91.10	0.8	49,578	0.00%
2019/12/19	61.1	91.57	3	91.83	92.20	58.1	49,260	0.12%
2019/12/18	21.7	92.34	50	92.41	92.40	-28.4	48,958	-0.06%
2019/12/17	31.7	91.36	1	91.60	91.60	30.7	48,539	0.06%
2019/12/16	0.5	91.20	7.9	91.71	91.60	-7.4	48,561	-0.02%
2019/12/13	4	91.45	23	91.61	91.00	-19	48,552	-0.04%
2019/12/12	4.5	91.53	10.1	91.57	91.00	-5.6	48,727	-0.01%
2019/12/11	2.5	91.20	16	91.19	91.30	-13.5	48,865	-0.03%
2019/12/10	8.1	90.25	2	90.40	90.30	6.1	49,354	0.01%
2019/12/09	11.5	90.85	29	91.11	91.00	-17.5	49,715	-0.04%
2019/12/06	0.5	90.00	7	90.29	90.50	-6.5	49,472	-0.01%
2019/12/05	7.5	89.86	21	90.21	89.90	-13.5	49,467	-0.03%
2019/12/04	22	89.01	12	89.54	89.50	10	49,622	0.02%
2019/12/03	6.5	89.11	50.9	89.67	90.00	-44.4	49,672	-0.09%
2019/12/02	26.6	87.58	47.8	87.80	88.60	-21.2	49,485	-0.04%
2019/11/29	51.8	89.13	1	88.60	88.50	50.8	49,213	0.10%
2019/11/28	5.6	90.00	10.2	90.31	89.80	-4.6	48,897	-0.01%
2019/11/27	1.7	90.39	17.9	90.48	90.60	-16.2	49,237	-0.03%
2019/11/26	7	89.81	15	90.09	89.90	-8	49,243	-0.02%
2019/11/25	52.1	89.89	14.3	89.68	89.60	37.8	48,294	0.08%
2019/11/22	21.1	92.59	6	92.07	91.40	15.1	47,978	0.03%
2019/11/21	19	91.21	26	91.37	92.50	-7	47,972	-0.01%
2019/11/20	15.4	91.69	13.6	92.09	91.90	1.8	47,375	0.00%
2019/11/19	13	92.26	161.6	92.12	92.80	-148.6	47,024	-0.32%	大賣/鉅額交易
2019/11/18	26	90.30	12	90.35	90.50	14	45,679	0.03%
2019/11/15	5	90.10	13	90.45	90.10	-8	45,397	-0.02%
2019/11/14	78	90.00	79	90.07	89.30	-1	45,007	0.00%
2019/11/13	34.6	89.87	6.8	89.94	89.70	27.8	44,081	0.06%
2019/11/12	26.1	89.63	86.6	89.88	91.00	-60.5	43,699	-0.14%
2019/11/11	108.7	88.28	90.8	88.26	87.90	17.9	42,815	0.04%	大買/
2019/11/08	62	91.88	78.2	91.84	90.90	-16.2	41,247	-0.04%
2019/11/07	18	90.37	61.7	90.55	90.80	-43.7	39,749	-0.11%
2019/11/06	26.1	90.03	106.6	90.30	90.40	-80.5	38,542	-0.21%	大賣/
2019/11/05	23.9	89.63	37	89.83	90.00	-13.1	37,282	-0.04%
2019/11/04	10.2	87.98	104.2	87.69	89.00	-94	36,054	-0.26%	大賣/
2019/11/01	18	83.06	99.2	82.87	84.80	-81.2	34,294	-0.24%
2019/10/31	1	81.00	52.5	81.08	80.60	-51.5	33,093	-0.16%
2019/10/30	11.2	80.20	4.7	80.36	80.20	6.5	32,959	0.02%
2019/10/29	31.4	80.99	44.6	80.87	80.80	-13.2	32,835	-0.04%
2019/10/28	12.4	80.27	28.6	80.44	80.10	-16.2	32,576	-0.05%
2019/10/25	2.5	80.18	33.9	80.17	80.20	-31.4	32,470	-0.10%
2019/10/24	11.2	80.61	29.3	80.94	80.50	-18.1	32,252	-0.06%
2019/10/23	26.6	80.02	73.4	80.07	80.50	-46.8	32,630	-0.14%
2019/10/22	16	79.02	79	79.28	79.50	-63	32,364	-0.19%
2019/10/21	10.6	77.00	43	77.09	77.60	-32.4	31,601	-0.10%
2019/10/18	11	77.44	44.5	77.76	76.90	-33.5	31,704	-0.11%
2019/10/17	38.2	76.85	65.2	76.55	77.20	-27	30,791	-0.09%
2019/10/16	6	74.80	32	74.93	75.00	-26	29,769	-0.09%
2019/10/15	10	74.97	10.5	74.98	74.70	-0.5	29,704	0.00%
2019/10/14	2.4	74.04	61	74.26	74.50	-58.7	30,027	-0.20%
2019/10/09	28	73.16	10	73.30	72.90	18	29,767	0.06%
2019/10/08	3	74.00	15	73.91	74.00	-12	29,894	-0.04%
2019/10/07	14.2	73.57	84.8	73.71	73.40	-70.6	29,759	-0.24%
2019/10/04	9	72.07	3.4	72.35	72.70	5.6	29,672	0.02%
2019/10/03	39.1	71.86	6	71.83	72.00	33.1	29,708	0.11%
2019/10/02	18.4	72.32	7.6	72.35	72.30	10.8	29,572	0.04%
2019/10/01	21.3	72.49	15	72.39	72.60	6.3	29,331	0.02%
2019/09/27	34	73.32	5.1	73.50	73.20	28.9	28,815	0.10%
2019/09/26	12	74.11	2	74.00	74.00	10	28,901	0.03%
2019/09/25	4.2	74.58	11	74.40	74.80	-6.8	28,895	-0.02%
2019/09/24	6	74.88	24.3	75.10	74.90	-18.3	29,218	-0.06%
2019/09/23	5	74.50	1	74.60	74.70	4	29,240	0.01%
2019/09/20	2.9	74.16	23	74.14	74.50	-20.1	29,577	-0.07%
2019/09/19	18	73.84	5.8	73.73	73.50	12.2	29,314	0.04%
2019/09/18	7	74.44	1	74.70	74.40	6	29,144	0.02%
2019/09/17	39	74.82	42	74.88	74.60	-3	29,059	-0.01%
2019/09/16	14.4	75.81	13.8	75.87	76.00	0.6	29,303	0.00%
2019/09/12	44	75.40	83	75.78	76.00	-39	29,068	-0.13%
2019/09/11	2.6	74.69	3.1	75.01	74.50	-0.5	28,869	0.00%
2019/09/10	14.7	74.02	1	74.00	74.10	13.7	28,884	0.05%
2019/09/09	29	75.02	23	74.90	74.70	6	29,030	0.02%
2019/09/06	47.3	75.69	34	75.40	75.00	13.3	29,372	0.05%
2019/09/05	33	74.76	14	74.59	74.90	19	29,587	0.06%
2019/09/04	2	74.00	6	74.42	74.30	-4	29,815	-0.01%
2019/09/03	45	73.83	4.2	73.87	73.60	40.8	29,905	0.14%
2019/09/02	6	74.12	11	73.89	74.00	-5	30,251	-0.02%
2019/08/30	5.2	73.60	25	73.66	74.20	-19.8	30,587	-0.06%
2019/08/29	14.2	71.96	7	71.97	71.90	7.2	30,724	0.02%
2019/08/28	26	72.13	7	72.30	72.40	19	31,041	0.06%
2019/08/27	107	72.10	1.6	72.38	72.20	105.4	31,307	0.34%	大買/鉅額交易
2019/08/26	15.8	71.93	56.8	71.92	72.00	-41.1	31,562	-0.13%
2019/08/23	33	73.34	1	73.40	73.30	32	31,812	0.10%
2019/08/22	4.9	73.92	29	73.76	73.90	-24.1	32,267	-0.07%
2019/08/21	4	73.50	19	73.52	73.50	-15	34,158	-0.04%
2019/08/20	1	72.40	2	72.50	72.40	-1	34,127	0.00%
2019/08/19	7	72.44	6	72.73	72.40	1	34,491	0.00%
2019/08/16	6	71.47	4	71.48	72.00	2	35,197	0.01%
2019/08/15	17	71.66	1	71.70	71.60	16	35,147	0.05%
2019/08/14	12.1	73.41	1	74.00	72.60	11.1	35,268	0.03%
2019/08/13	23	72.94	3	73.03	72.90	20	35,218	0.06%
2019/08/12	6	73.63	21	73.92	73.70	-15	35,749	-0.04%
2019/08/08	4	73.33	2	73.35	73.10	2	36,472	0.01%
2019/08/07	18	73.46	6	73.18	72.90	12	37,306	0.03%
2019/08/06	34	72.26	18	73.21	73.30	16	37,843	0.04%
2019/08/05	88	73.21	130	73.00	72.80	-42	37,786	-0.11%	大賣/
2019/08/02	69.4	75.86	22	75.84	75.50	47.4	37,404	0.13%
2019/08/01	6.1	77.84	1	78.10	77.90	5.1	37,162	0.01%
2019/07/31	6.8	78.28	18	78.13	78.60	-11.2	37,041	-0.03%
2019/07/30	48.8	77.74	24	78.24	77.80	24.8	37,167	0.07%
2019/07/29	3	78.53	1	78.40	78.40	2	37,511	0.01%
2019/07/26	23	78.39	19	78.35	78.40	4	37,626	0.01%
2019/07/25	50.4	78.44	21.8	78.91	78.60	28.6	37,671	0.08%
2019/07/24	75.6	81.17	124.4	81.24	81.30	-48.8	37,192	-0.13%	大賣/
2019/07/23	32.5	80.92	23.4	80.80	80.90	9.1	36,534	0.02%
2019/07/22	17	80.22	42	80.39	80.60	-25	36,414	-0.07%
2019/07/19	11.4	79.69	10	79.83	79.30	1.4	36,308	0.00%
2019/07/18	12	79.35	9	79.36	79.00	3	36,773	0.01%
2019/07/17	35	79.58	7	79.87	79.30	28	37,533	0.07%
2019/07/16	8	80.05	50.4	80.05	80.00	-42.4	37,702	-0.11%
2019/07/15	11	77.02	2.2	77.53	78.10	8.9	38,121	0.02%
2019/07/12	7	77.76	4	77.78	77.60	3	40,175	0.01%
2019/07/11	14.5	78.23	4	78.48	78.20	10.5	41,245	0.03%
2019/07/10	7	77.99	2.5	77.82	77.90	4.5	42,238	0.01%
2019/07/09	25	77.97	0	0.00	77.90	25	43,101	0.06%
2019/07/08	3	78.77	7	78.80	79.00	-4	43,727	-0.01%
2019/07/05	1	78.20	15	78.10	78.20	-14	44,148	-0.03%
2019/07/04	3	77.90	0	0.00	77.70	3	44,538	0.01%
2019/07/03	29	77.98	9	77.79	77.50	20	44,768	0.04%
2019/07/02	6.7	78.92	18	78.89	79.10	-11.4	45,091	-0.03%
2019/07/01	24	79.09	21	79.26	79.40	3	45,435	0.01%
2019/06/28	3	77.60	15	77.73	77.40	-12	46,469	-0.03%
2019/06/27	15	77.37	7.4	77.63	77.40	7.6	48,925	0.02%
2019/06/26	2	76.35	1.8	76.36	76.30	0.2	49,037	0.00%
2019/06/25	11	76.44	26	77.05	76.40	-15	48,862	-0.03%
2019/06/24	0	0.00	6.8	76.76	77.10	-6.8	48,644	-0.01%
2019/06/21	25	77.81	21.9	78.06	76.80	3.1	48,291	0.01%
2019/06/20	8.4	77.40	9	77.50	77.70	-0.6	47,665	0.00%
2019/06/19	17	76.84	24	76.95	77.20	-7	47,481	-0.01%
2019/06/18	5	76.10	7	76.80	75.90	-2	46,966	0.00%
2019/06/17	6	75.92	7.3	76.21	76.40	-1.3	46,586	0.00%
2019/06/14	7	74.83	59	75.14	75.10	-52	46,296	-0.11%
2019/06/13	83.6	74.02	20	73.90	74.20	63.6	45,938	0.14%
2019/06/12	39.3	73.50	5.3	73.32	73.70	34	45,892	0.07%
2019/06/11	9	72.34	49.2	72.41	72.40	-40.2	45,480	-0.09%
2019/06/10	5	71.94	4	72.08	72.10	1	45,277	0.00%
2019/06/06	27.1	71.24	8	71.29	71.10	19.1	44,971	0.04%
2019/06/05	44	71.47	2	71.80	71.00	42	44,606	0.09%
2019/06/04	105.5	72.39	9	72.08	71.80	96.5	44,249	0.22%	大買/
2019/06/03	11.4	72.90	40	73.02	73.40	-28.6	43,903	-0.07%
2019/05/31	27	73.51	21	74.40	73.90	6	43,607	0.01%
2019/05/30	17	72.81	13	73.04	73.40	4	42,989	0.01%
2019/05/29	21	70.80	13	70.87	72.20	8	42,844	0.02%
2019/05/28	6	71.24	8	71.45	71.20	-2	42,521	0.00%
2019/05/27	7.6	71.55	12	71.45	71.40	-4.4	40,574	-0.01%
2019/05/24	82.8	71.60	8	71.68	71.40	74.8	40,541	0.18%
2019/05/23	33.5	71.79	60	71.73	71.50	-26.6	40,262	-0.07%
2019/05/22	32	74.30	26	74.30	74.00	6	39,723	0.02%
2019/05/21	12.4	74.94	21	75.07	75.00	-8.6	39,988	-0.02%
2019/05/20	18.4	75.39	29	75.29	75.00	-10.7	39,825	-0.03%
2019/05/17	25.2	75.50	22.3	75.12	74.70	2.9	39,707	0.01%
2019/05/16	83.8	76.33	15	76.88	75.90	68.8	39,278	0.18%
2019/05/15	161	77.87	11	78.00	77.80	150	38,512	0.39%	大買/鉅額交易
2019/05/14	47	79.55	43.2	79.64	79.70	3.8	37,886	0.01%
2019/05/13	32.4	81.83	96.1	82.47	81.20	-63.7	37,563	-0.17%
2019/05/10	19	83.90	23	84.76	83.70	-4	37,575	-0.01%
2019/05/09	17	84.84	29	84.82	84.30	-12	37,560	-0.03%
2019/05/08	26.2	85.77	59	85.91	85.90	-32.8	37,350	-0.09%
2019/05/07	5.2	86.04	46	86.58	86.60	-40.8	37,276	-0.11%
2019/05/06	56	85.53	55	85.40	84.90	1	37,269	0.00%
2019/05/03	14.6	87.37	43.2	87.78	88.20	-28.6	36,812	-0.08%
2019/05/02	11	86.67	8	86.84	86.90	3	36,616	0.01%
2019/04/30	39	86.78	51	86.86	86.90	-12	36,365	-0.03%
2019/04/29	12	88.14	38	88.01	87.80	-26	36,026	-0.07%
2019/04/26	26	86.83	33	87.54	87.40	-7	35,703	-0.02%
2019/04/25	20	86.33	12	86.56	86.80	8	35,423	0.02%
2019/04/24	36.2	87.15	76	87.25	86.90	-39.8	35,170	-0.11%
2019/04/23	74.2	87.67	42.8	87.99	88.30	31.4	34,864	0.09%
2019/04/22	40	88.51	67.2	88.52	87.80	-27.2	34,003	-0.08%
2019/04/19	89.2	89.90	68.9	89.50	88.90	20.3	33,706	0.06%
2019/04/18	101.2	93.59	41.8	94.67	91.60	59.4	32,619	0.18%	大買/
2019/04/17	33.4	91.49	73.3	91.47	91.80	-39.8	30,553	-0.13%
2019/04/16	30.2	90.11	41.3	90.57	89.90	-11.2	29,346	-0.04%
2019/04/15	98.4	88.53	56.2	88.74	89.30	42.1	28,411	0.15%
2019/04/12	12	86.18	41	86.23	86.50	-29	27,828	-0.10%
2019/04/11	10.3	83.82	13	84.10	83.80	-2.8	27,456	-0.01%
2019/04/10	2.4	82.66	40	82.92	83.00	-37.7	26,990	-0.14%
2019/04/09	5	82.22	15.4	82.47	82.50	-10.4	26,686	-0.04%
2019/04/08	2.2	82.71	18.3	82.62	82.40	-16	26,501	-0.06%
2019/04/03	39.9	81.34	28.2	81.43	81.90	11.7	25,825	0.05%
2019/04/02	100.4	82.54	43	82.71	82.00	57.4	25,304	0.23%
2019/04/01	33	78.29	83.6	79.58	80.80	-50.6	23,838	-0.21%
2019/03/29	9.8	72.25	16	73.25	73.50	-6.2	21,133	-0.03%
2019/03/27	1.7	71.96	1.9	71.90	71.90	-0.2	21,359	0.00%
2019/03/25	9.3	71.39	3.2	71.88	71.20	6.1	21,784	0.03%
2019/03/22	4.5	72.88	19	73.21	73.00	-14.6	21,732	-0.07%
2019/03/21	1.3	72.66	10.1	73.02	73.00	-8.8	21,996	-0.04%
2019/03/20	4.4	72.06	4	72.10	72.40	0.4	22,458	0.00%
2019/03/19	8	72.06	4.4	72.09	72.30	3.6	23,024	0.02%
2019/03/18	2.3	71.63	45	71.42	72.00	-42.7	23,226	-0.18%
2019/03/15	24.3	70.90	11	70.96	70.60	13.3	23,470	0.06%
2019/03/14	5	71.00	2	71.00	71.10	3	23,311	0.01%
2019/03/13	16.3	70.74	4.4	70.71	70.70	11.9	24,214	0.05%
2019/03/12	2	71.30	1	71.30	71.20	1	24,353	0.00%
2019/03/11	8.2	70.45	5	70.56	70.40	3.2	24,453	0.01%
2019/03/08	38	70.71	1	70.80	70.70	37	24,916	0.15%
2019/03/07	7.3	71.77	1	72.40	71.60	6.3	25,765	0.02%
2019/03/06	0.4	72.40	0.8	72.40	72.50	-0.4	26,193	0.00%
2019/03/05	5	71.84	2	71.85	71.90	3	26,787	0.01%
2019/03/04	13	71.82	3	71.93	72.20	10	26,928	0.04%
2019/02/27	5	72.70	1	72.90	72.70	4	26,754	0.01%
2019/02/26	2	73.45	40	73.10	72.80	-38	26,722	-0.14%
2019/02/25	5	73.36	50	73.28	73.40	-45	26,937	-0.17%
2019/02/22	6	73.13	11.2	73.41	73.50	-5.2	27,267	-0.02%
2019/02/21	3	73.53	33	73.69	73.80	-30	27,552	-0.11%
2019/02/20	29	73.06	43.2	73.48	73.20	-14.2	27,545	-0.05%
2019/02/19	9.2	71.99	43	71.95	72.00	-33.9	27,169	-0.12%
2019/02/18	5	71.42	1.6	71.00	71.00	3.4	27,351	0.01%
2019/02/15	29	70.88	29	70.40	70.30	0	27,533	0.00%
2019/02/14	20	71.69	3	71.57	71.40	17	27,638	0.06%
2019/02/13	1	72.20	3	72.47	72.00	-2	27,733	-0.01%
2019/02/12	26	71.36	31.8	71.61	72.00	-5.8	27,694	-0.02%
2019/02/11	11	70.29	2	71.05	69.90	9	27,543	0.03%
2019/01/30	1.7	70.12	0	0.00	70.00	1.7	27,311	0.01%
2019/01/29	1.8	70.00	3.2	70.31	69.90	-1.4	27,329	-0.01%
2019/01/28	1	70.90	1	70.80	70.80	0	27,288	0.00%
2019/01/25	0.2	70.50	8.8	70.55	70.70	-8.6	27,511	-0.03%
2019/01/24	3.6	69.86	3.6	69.92	70.00	0	27,455	0.00%
2019/01/23	7	69.93	2	69.95	69.70	5	27,740	0.02%
2019/01/22	1	70.60	0	0.00	70.70	1	27,933	0.00%
2019/01/21	0.4	71.00	2.3	71.26	71.20	-1.9	28,393	-0.01%
2019/01/18	0	0.00	1	70.80	70.80	-1	29,728	0.00%
2019/01/17	0.1	70.30	2.1	70.54	70.40	-2	30,927	-0.01%
2019/01/16	14.3	70.30	1	70.30	70.20	13.3	31,610	0.04%
2019/01/15	0	0.00	6	70.13	70.30	-6	31,959	-0.02%
2019/01/14	4.3	68.93	9	68.61	68.70	-4.7	32,168	-0.01%
2019/01/11	2.2	69.91	2.5	69.66	69.40	-0.3	33,547	0.00%
2019/01/10	1.3	69.16	8.2	69.06	69.30	-6.9	33,515	-0.02%
2019/01/09	0.4	69.80	6	69.72	69.90	-5.6	33,515	-0.02%
2019/01/08	2.4	68.53	8	68.80	68.60	-5.6	33,510	-0.02%
2019/01/07	1.4	68.59	16.6	69.03	69.30	-15.2	33,710	-0.05%
2019/01/04	38.3	67.40	4	67.60	67.60	34.3	33,606	0.10%
2019/01/03	15	68.97	1.6	69.20	68.90	13.4	33,646	0.04%
2019/01/02	3.2	70.29	0	0.00	70.10	3.2	33,501	0.01%
2018/12/28	5	70.84	6	70.83	70.80	-1	33,856	0.00%
2018/12/27	1	71.40	17	71.21	70.80	-16	34,100	-0.05%
2018/12/26	1.8	70.30	37.3	70.62	70.20	-35.5	34,354	-0.10%
2018/12/25	5	70.40	11.2	70.38	70.70	-6.2	34,538	-0.02%
2018/12/24	4.3	70.96	100	71.30	71.40	-95.8	35,126	-0.27%
2018/12/22	1	70.90	5	70.92	70.90	-4	35,373	-0.01%
2018/12/21	0	0.00	1	70.90	71.40	-1	35,779	0.00%
2018/12/20	0	0.00	5	71.68	71.50	-5	35,804	-0.01%
2018/12/19	0	0.00	7	71.44	71.80	-7	35,643	-0.02%
2018/12/18	5	70.60	3	70.63	70.80	2	35,873	0.01%
2018/12/17	4	71.30	8	71.63	71.10	-4	36,093	-0.01%
2018/12/14	22.8	71.80	18	71.59	71.50	4.8	36,528	0.01%
2018/12/13	6.4	71.65	53	71.80	73.00	-46.6	36,813	-0.13%
2018/12/12	45.5	71.21	42	70.90	71.20	3.5	37,341	0.01%
2018/12/11	15	68.57	2	68.75	68.40	13	37,568	0.03%
2018/12/10	18.6	67.95	10.2	67.74	67.70	8.4	37,759	0.02%
2018/12/07	20	69.32	5	69.10	69.10	15	37,568	0.04%
2018/12/06	161.3	69.21	22	69.35	69.00	139.3	37,365	0.37%	大買/鉅額交易
2018/12/05	16	72.01	5	71.84	71.60	11	36,597	0.03%
2018/12/04	0.4	73.50	1	74.00	73.40	-0.6	36,922	0.00%
2018/12/03	18.7	73.97	6	73.90	74.00	12.7	36,977	0.03%
2018/11/30	8	72.89	10	73.44	71.90	-2	36,598	-0.01%
2018/11/29	9	73.50	194.6	73.71	72.40	-185.6	35,692	-0.52%	大賣/鉅額交易
2018/11/28	13.1	72.47	34	72.39	73.10	-20.9	35,289	-0.06%
2018/11/27	21	70.66	15	70.61	70.70	6	34,839	0.02%
2018/11/26	9	71.17	26	70.96	71.00	-17	34,800	-0.05%
2018/11/23	10	70.06	26.6	70.02	70.00	-16.6	34,663	-0.05%
2018/11/22	3.2	69.88	360.6	69.83	69.50	-357.4	34,653	-1.03%	大賣/鉅額交易
2018/11/21	16.2	69.22	14.5	70.06	70.60	1.7	34,466	0.00%
2018/11/20	75.4	71.83	207.8	71.66	71.00	-132.4	34,147	-0.39%	大賣/鉅額交易
2018/11/19	12.5	73.53	7.1	73.32	73.40	5.4	33,901	0.02%
2018/11/16	2.2	74.09	8	74.04	74.30	-5.8	34,199	-0.02%
2018/11/15	160.4	72.91	12.1	73.85	74.50	148.4	35,037	0.42%	大買/鉅額交易
2018/11/14	44.3	73.47	17.4	73.97	73.30	26.9	34,998	0.08%
2018/11/13	13.5	74.40	6	74.02	74.40	7.5	34,972	0.02%
2018/11/12	5.2	76.34	8	76.16	76.20	-2.8	34,899	-0.01%
2018/11/09	3	76.07	11.4	76.02	76.10	-8.4	35,101	-0.02%
2018/11/08	14	77.79	10.4	77.04	76.60	3.6	35,138	0.01%
2018/11/07	7.8	77.86	10.8	77.92	77.90	-3	35,022	-0.01%
2018/11/06	56.1	77.88	63	77.40	77.30	-6.9	35,016	-0.02%
2018/11/05	52.5	80.29	1	79.50	80.00	51.5	35,081	0.15%
2018/11/02	57.8	80.47	58	80.89	81.00	-0.2	35,222	0.00%
2018/11/01	10.4	79.65	52.3	79.83	79.90	-41.9	35,105	-0.12%
2018/10/31	5	78.52	59	78.14	78.80	-54	35,267	-0.15%
2018/10/30	4.1	76.05	9.7	76.12	76.40	-5.7	35,030	-0.02%
2018/10/29	113.8	76.38	70.6	76.07	75.50	43.2	35,063	0.12%	大買/
2018/10/26	196.2	78.31	121.8	76.86	76.20	74.4	35,074	0.21%	大買/大賣/
2018/10/17	53.4	69.87	33	70.00	68.10	20.4	34,592	0.06%
2018/10/16	77.2	70.08	30	70.15	70.40	47.1	33,758	0.14%
2018/10/15	18.1	70.73	9	70.69	70.50	9.1	33,489	0.03%
2018/10/12	80.6	70.21	59	70.66	71.90	21.6	33,508	0.06%
2018/10/11	156.3	71.24	122	70.23	70.10	34.3	33,512	0.10%	大買/大賣/
2018/10/09	15	75.65	8.8	75.63	75.30	6.2	32,293	0.02%
2018/10/08	56.1	75.42	2.3	75.46	75.50	53.9	32,342	0.17%
2018/10/05	55.1	75.70	12	75.69	75.60	43.1	32,631	0.13%
2018/10/04	134	76.90	14	76.43	76.20	120	32,542	0.37%	大買/鉅額交易
2018/10/03	104.1	77.80	7	77.89	77.80	97.1	32,668	0.30%	大買/
2018/10/02	213.2	78.58	28	78.52	78.10	185.2	32,896	0.56%	大買/鉅額交易
2018/10/01	8.1	79.99	140.2	79.93	79.90	-132.1	32,641	-0.40%	大賣/鉅額交易
2018/09/28	7	78.89	115	78.90	79.20	-108	32,840	-0.33%	大賣/鉅額交易
2018/09/27	7.8	78.08	122.1	78.10	78.70	-114.3	32,499	-0.35%	大賣/鉅額交易
2018/09/26	10	77.12	111.3	77.46	77.30	-101.3	32,279	-0.31%	大賣/鉅額交易
2018/09/25	1.1	75.84	18	75.88	76.10	-16.9	32,142	-0.05%
2018/09/21	85.2	75.31	59	75.78	75.80	26.2	32,370	0.08%
2018/09/20	71	75.65	29	75.60	75.60	42	32,265	0.13%
2018/09/19	103	76.00	7	76.26	76.40	96	32,294	0.30%	大買/
2018/09/18	138	76.66	6	76.37	75.80	132	32,335	0.41%	大買/鉅額交易
2018/09/17	1	77.70	117	77.73	77.80	-116	32,456	-0.36%	大賣/鉅額交易
2018/09/14	17	77.62	105.1	77.18	77.90	-88.1	32,799	-0.27%	大賣/
2018/09/13	116	76.31	9.2	76.13	76.00	106.8	32,828	0.33%	大買/鉅額交易
2018/09/12	27.1	77.18	17	77.24	77.00	10.1	32,740	0.03%
2018/09/11	33	77.16	68	77.10	77.70	-35	32,803	-0.11%
2018/09/10	202.2	75.80	83.5	75.32	75.10	118.7	33,096	0.36%	大買/鉅額交易
2018/09/07	98.2	78.07	52	78.16	77.70	46.2	32,715	0.14%
2018/09/06	19.1	79.31	4	79.28	79.30	15.1	32,743	0.05%
2018/09/05	12.1	80.19	57.3	80.20	80.10	-45.2	32,558	-0.14%
2018/09/04	13	80.20	7	80.11	80.10	6	32,939	0.02%
2018/09/03	4.1	80.23	67.6	80.19	80.10	-63.5	33,317	-0.19%
2018/08/31	67	80.48	18	80.48	80.50	49	34,592	0.14%
2018/08/30	2.1	81.05	7.2	81.20	80.90	-5.1	35,372	-0.01%
2018/08/29	11.4	81.31	27.8	81.21	81.40	-16.5	35,704	-0.05%
2018/08/28	17	81.24	51	81.20	81.20	-34	35,877	-0.09%
2018/08/27	12	80.93	6	80.93	81.00	6	36,077	0.02%
2018/08/24	122.2	80.87	1	80.90	81.10	121.2	36,106	0.34%	大買/鉅額交易
2018/08/23	2	81.20	4	81.40	81.80	-2	37,143	-0.01%
2018/08/22	1	81.60	6.1	81.41	81.70	-5.1	37,444	-0.01%
2018/08/21	8.3	81.14	5	81.00	81.00	3.3	37,825	0.01%
2018/08/20	4	81.20	6	81.28	81.00	-2	38,555	-0.01%
2018/08/17	8.1	81.76	12	81.58	81.10	-3.9	39,047	-0.01%
2018/08/16	58	80.53	83	81.19	81.20	-25	39,033	-0.06%
2018/08/15	83	80.53	93.2	80.89	81.10	-10.2	38,932	-0.03%
2018/08/14	231.3	81.71	90	81.66	81.30	141.3	38,576	0.37%	大買/鉅額交易
2018/08/13	104	84.83	8	84.18	83.80	96	37,744	0.25%	大買/
2018/08/10	2.5	85.86	72	85.96	85.90	-69.5	37,559	-0.19%
2018/08/09	6	85.33	23	85.54	85.20	-17	37,496	-0.05%
2018/08/08	2	84.90	65	84.90	85.00	-63	37,984	-0.17%
2018/08/07	2	85.00	55	84.81	84.40	-53	38,653	-0.14%
2018/08/06	11	84.07	11	84.54	84.60	0	40,277	0.00%
2018/08/03	3.3	83.47	9	83.56	83.80	-5.7	40,685	-0.01%
2018/08/02	7	83.26	12	84.01	82.80	-5	40,725	-0.01%
2018/08/01	16	83.59	17	84.16	84.10	-1	40,747	0.00%
2018/07/31	4	83.70	4	83.70	83.80	0	40,718	0.00%
2018/07/30	103.2	84.19	16.3	83.94	84.20	86.9	40,734	0.21%	大買/
2018/07/27	4	83.23	6.1	83.41	83.20	-2.1	40,533	-0.01%
2018/07/26	32	82.73	14.5	82.90	83.50	17.5	40,985	0.04%
2018/07/25	37	82.78	4	82.85	82.70	33	41,156	0.08%
2018/07/24	31	85.53	6	85.62	85.20	25	41,023	0.06%
2018/07/23	3.6	85.16	51	85.35	85.50	-47.4	40,405	-0.12%
2018/07/20	19	84.84	58.2	85.02	85.30	-39.2	40,448	-0.10%
2018/07/19	16.1	85.00	12	84.99	85.20	4.1	40,634	0.01%
2018/07/18	5	84.08	5	84.02	84.10	0	41,177	0.00%
2018/07/17	6	82.83	3.1	83.03	82.90	2.9	41,148	0.01%
2018/07/16	9	83.07	7	83.24	82.80	2	41,273	0.00%
2018/07/13	4	82.33	7	82.59	82.90	-3	42,018	-0.01%
2018/07/12	8.3	81.20	1.8	81.61	81.20	6.5	42,639	0.02%
2018/07/11	9	80.80	8	81.38	81.60	1	42,885	0.00%
2018/07/10	8	80.44	5	80.60	80.50	3	42,680	0.01%
2018/07/09	5	80.92	12	81.00	80.80	-7	42,584	-0.02%
2018/07/06	12.1	80.46	9	80.57	80.50	3.1	42,830	0.01%
2018/07/05	4	81.10	12	81.07	81.20	-8	42,840	-0.02%
2018/07/04	6	81.27	14	81.20	81.60	-8	43,143	-0.02%
2018/07/03	13	81.04	29.2	81.05	80.70	-16.2	43,802	-0.04%
2018/07/02	23.1	81.84	12	81.68	81.00	11.1	44,386	0.03%
2018/06/29	34	81.80	15	82.53	83.20	19	44,722	0.04%
2018/06/28	24	80.60	10	80.80	80.50	14	46,328	0.03%
2018/06/27	19	81.05	7	81.07	80.90	12	46,430	0.03%
2018/06/26	18	80.60	21.8	80.68	81.00	-3.8	46,386	-0.01%
2018/06/25	29	81.81	5.4	81.82	81.50	23.7	46,072	0.05%
2018/06/22	16.2	82.10	17	82.18	82.30	-0.8	45,973	0.00%
2018/06/21	15	82.97	13	82.95	82.70	2	45,954	0.00%
2018/06/20	16.1	82.23	20	82.61	83.00	-3.9	46,402	-0.01%
2018/06/19	75.3	83.33	158	83.39	83.00	-82.7	46,024	-0.18%	大賣/
2018/06/15	21.1	84.83	10	84.74	85.00	11.1	45,391	0.02%
2018/06/14	73	86.05	11	85.88	85.50	62	44,934	0.14%
2018/06/13	15	88.03	13	87.72	87.80	2	44,377	0.00%
2018/06/12	15	87.47	73.5	87.70	87.70	-58.5	45,087	-0.13%
2018/06/11	12	87.76	39	87.75	87.40	-27	45,024	-0.06%
2018/06/08	98	89.85	20.3	88.89	88.30	77.7	45,184	0.17%
2018/06/07	89.2	90.04	41	90.06	91.20	48.2	44,916	0.11%
2018/06/06	12	88.88	22	88.80	89.10	-10	44,888	-0.02%
2018/06/05	28	87.94	33.9	87.93	88.10	-5.9	45,553	-0.01%
2018/06/04	19	87.65	5.7	87.73	87.80	13.3	45,573	0.03%
2018/06/01	9	86.49	21	86.40	86.60	-12	45,724	-0.03%
2018/05/31	16	87.01	3	87.50	85.70	13	45,907	0.03%
2018/05/30	20	87.36	3	87.63	87.40	17	45,020	0.04%
2018/05/29	24	88.15	10	88.27	87.60	14	44,829	0.03%
2018/05/28	22.3	88.59	41	88.51	88.80	-18.7	44,821	-0.04%
2018/05/25	22.2	85.98	48.3	85.62	86.50	-26.1	44,419	-0.06%
2018/05/24	5	84.06	7.9	84.19	84.10	-2.9	44,188	-0.01%
2018/05/23	8	84.14	3	84.13	83.60	5	44,702	0.01%
2018/05/22	35	84.44	5	84.04	84.00	30	45,124	0.07%
2018/05/21	11	85.07	35	85.17	85.00	-24	45,700	-0.05%
2018/05/18	8	84.45	9	84.19	83.90	-1	46,339	0.00%
2018/05/17	67.1	84.98	15	84.91	84.20	52.1	47,022	0.11%
2018/05/16	45	84.94	38.3	85.10	84.60	6.7	47,215	0.01%
2018/05/15	145	87.12	62.1	86.88	86.00	82.9	47,488	0.17%	大買/
2018/05/14	163.2	89.29	431	89.02	89.00	-267.9	48,662	-0.55%	大買/大賣/鉅額交易
2018/05/11	7	84.17	25	84.52	85.00	-18	47,388	-0.04%
2018/05/10	0	0.00	10	82.70	82.90	-10	47,391	-0.02%
2018/05/09	6	82.28	3	82.23	81.80	3	47,644	0.01%
2018/05/08	7	81.76	8	82.15	82.60	-1	48,053	0.00%
2018/05/07	12	81.29	15	81.50	81.60	-3	48,209	-0.01%
2018/05/04	32	80.47	9	80.58	80.40	23	48,519	0.05%
2018/05/03	132	80.49	107.2	80.12	80.10	24.8	48,855	0.05%	大買/大賣/
2018/05/02	28	82.46	9	82.14	81.80	19	48,950	0.04%
2018/04/30	10	82.42	13	82.70	82.90	-3	49,029	-0.01%
2018/04/27	22	81.04	20.3	81.08	81.50	1.7	49,363	0.00%
2018/04/26	25	80.95	10	80.81	80.60	15	49,915	0.03%
2018/04/25	45	80.04	28	80.16	80.40	17	50,957	0.03%
2018/04/24	142.4	81.18	36.1	81.13	80.60	106.3	51,057	0.21%	大買/鉅額交易
2018/04/23	38	83.14	31	83.32	83.00	7	50,484	0.01%
2018/04/20	24.2	84.01	19	84.09	84.00	5.2	50,371	0.01%
2018/04/19	44	84.16	26	84.42	85.00	18	50,547	0.04%
2018/04/18	85.1	85.71	18	84.97	84.80	67.1	50,204	0.13%
2018/04/17	21	86.66	4	86.77	86.50	17	50,087	0.03%
2018/04/16	10	87.45	20	87.28	87.60	-10	50,333	-0.02%
2018/04/13	8.1	87.12	12	87.03	87.00	-3.9	50,506	-0.01%
2018/04/12	128.7	87.02	108	86.81	86.80	20.7	50,851	0.04%	大買/大賣/
2018/04/11	31.3	87.69	17.3	88.25	87.30	14	51,181	0.03%
2018/04/10	10	87.13	2	87.30	87.00	8	51,411	0.02%
2018/04/09	117	86.68	106	87.19	87.40	11	51,757	0.02%	大買/大賣/
2018/04/03	134	87.14	108	87.29	87.20	26	51,281	0.05%	大買/大賣/
2018/04/02	77.1	88.36	9	88.72	88.10	68.1	50,921	0.13%
2018/03/31	172.1	88.82	64	88.42	88.50	108.1	50,680	0.21%	大買/鉅額交易
2018/03/30	7	91.56	10	91.77	91.40	-3	48,765	-0.01%
2018/03/29	21	90.14	4.2	89.97	90.00	16.8	48,632	0.03%
2018/03/28	7	90.29	4	90.50	90.10	3	48,333	0.01%
2018/03/27	3	91.03	3.2	91.27	91.20	-0.2	48,237	0.00%
2018/03/26	17	89.95	13	89.98	90.20	4	48,082	0.01%
2018/03/23	147	90.97	144	91.00	90.40	3	48,202	0.01%	大買/大賣/
2018/03/22	15	93.00	19	92.68	92.80	-4	48,376	-0.01%
2018/03/21	29	92.40	16	92.54	92.40	13	48,263	0.03%
2018/03/20	12	92.57	3	92.53	92.60	9	48,615	0.02%
2018/03/19	14.1	92.66	11	93.09	92.90	3.1	48,662	0.01%
2018/03/16	31	93.33	33	93.14	92.80	-2	48,767	0.00%
2018/03/15	33.1	93.18	24	93.41	93.40	9.1	48,424	0.02%
2018/03/14	29	93.76	12	93.58	93.30	17	48,939	0.03%
2018/03/13	94	95.73	59.7	95.55	95.20	34.3	48,868	0.07%
2018/03/12	137	94.14	141.3	93.83	94.30	-4.3	48,136	-0.01%	大買/大賣/
2018/03/09	19	91.60	41	91.63	91.90	-22	48,311	-0.05%
2018/03/08	16	89.34	28	89.31	89.40	-12	48,434	-0.02%
2018/03/07	124	89.21	34	89.44	88.50	90	48,600	0.19%	大買/
2018/03/06	9	88.13	20	88.27	88.20	-11	49,225	-0.02%
2018/03/05	61	87.30	53	87.03	87.00	8	49,994	0.02%
2018/03/02	63	87.21	64	87.53	87.80	-1	49,680	0.00%
2018/03/01	78.1	87.74	56	88.08	87.90	22.1	49,850	0.04%
2018/02/27	13	88.95	10	88.61	88.10	3	49,752	0.01%
2018/02/26	21	89.22	14	89.30	88.80	7	49,448	0.01%
2018/02/23	15	88.78	179	88.55	88.90	-164	49,325	-0.33%	大賣/鉅額交易
2018/02/22	71	87.80	505.2	87.70	87.90	-434.2	49,530	-0.88%	大賣/鉅額交易
2018/02/21	35	88.45	8	88.58	88.20	27	49,335	0.05%
2018/02/12	53.1	87.95	18.3	87.83	87.60	34.9	48,915	0.07%
2018/02/09	130.5	86.70	72	86.79	87.50	58.5	48,743	0.12%	大買/
2018/02/08	25	89.44	9.3	89.56	89.00	15.7	48,453	0.03%
2018/02/07	131.1	90.29	19	90.63	90.00	112.1	49,905	0.22%	大買/鉅額交易
2018/02/06	394.5	89.99	218	89.42	89.20	176.5	49,153	0.36%	大買/大賣/鉅額交易
2018/02/05	156.1	92.70	106	93.00	92.80	50.1	47,142	0.11%	大買/大賣/
2018/02/02	33	94.85	254.5	94.79	95.20	-221.5	47,140	-0.47%	大賣/鉅額交易
2018/02/01	31.1	93.78	14	93.99	93.50	17.1	47,024	0.04%
2018/01/31	136	92.25	104	92.89	92.20	32	46,756	0.07%	大買/大賣/
2018/01/30	142	94.15	107	93.64	93.60	35	46,299	0.08%	大買/大賣/
2018/01/29	229.7	95.01	126	94.76	94.70	103.7	46,043	0.23%	大買/大賣/鉅額交易
2018/01/26	124	95.26	105	95.98	95.40	19	45,847	0.04%	大買/大賣/
2018/01/25	231	95.56	240	96.03	95.40	-9	45,486	-0.02%	大買/大賣/
2018/01/24	116	96.02	227	96.12	95.90	-111	44,848	-0.25%	大買/大賣/鉅額交易
2018/01/23	190.1	95.90	101.1	96.11	96.90	89	44,696	0.20%	大買/大賣/
2018/01/22	51.1	96.93	113	96.82	96.60	-61.9	44,513	-0.14%	大賣/
2018/01/19	80.2	95.59	283	95.42	96.90	-202.8	43,848	-0.46%	大賣/鉅額交易
2018/01/18	133	94.15	148	94.57	93.80	-15	42,486	-0.04%	大買/大賣/
2018/01/17	25	93.01	228	92.81	93.40	-203	42,043	-0.48%	大賣/鉅額交易
2018/01/16	19	93.34	58	93.37	93.40	-39	41,887	-0.09%
2018/01/15	8	93.08	170	92.97	93.30	-162	41,766	-0.39%	大賣/鉅額交易
2018/01/12	23	91.74	35	91.99	91.80	-12	41,540	-0.03%
2018/01/11	59.2	91.27	14	91.37	91.40	45.2	41,459	0.11%
2018/01/10	161	91.06	204.5	90.93	90.80	-43.5	40,939	-0.11%	大買/大賣/
2018/01/09	109	92.07	77.5	91.93	91.80	31.5	40,640	0.08%	大買/
2018/01/08	206.5	91.96	245.9	91.95	91.80	-39.4	40,616	-0.10%	大買/大賣/
2018/01/05	138	92.26	10	92.09	93.00	128	40,275	0.32%	大買/鉅額交易
2018/01/04	284	93.13	68	92.78	92.60	216	39,996	0.54%	大買/鉅額交易
2018/01/03	151	94.34	4	94.78	94.00	147	39,819	0.37%	大買/鉅額交易
2018/01/02	118	94.59	128	95.00	95.00	-10	39,215	-0.03%	大買/大賣/