鴻海 (2317)-元大-蘆洲券商分點個股進出

台股 » 個股 » 鴻海 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

鴻海

(2317)

可現股當沖

股價
172.0
漲跌
▲2.5
漲幅
+1.47%
成交量
124,331張
產業
上市其他電子類股
5940人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-蘆洲券商分點個股進出

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-蘆洲券商分點個股進出
元大-蘆洲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
2024/05/14	89.6	170.88	192.5	170.33	172.00	-102.9	118,632	-0.09%	大賣/鉅額交易
2024/05/13	52.2	170.83	35.4	171.35	169.50	16.8	116,850	0.01%
2024/05/10	146.9	169.69	87.9	169.41	169.50	58.9	115,830	0.05%	大買/
2024/05/09	136.3	171.81	126.9	173.23	170.50	9.4	114,664	0.01%	大買/大賣/
2024/05/08	150.5	169.93	41.7	169.86	169.50	108.8	113,075	0.10%	大買/鉅額交易
2024/05/07	96.2	169.16	169.3	168.61	169.50	-73.1	112,117	-0.07%	大賣/
2024/05/06	170.7	165.21	271.2	165.30	167.50	-100.5	110,314	-0.09%	大買/大賣/
2024/05/03	19.1	157.58	47.4	157.52	156.00	-28.3	107,787	-0.03%
2024/05/02	44.4	152.96	58.5	153.34	154.00	-14.1	107,073	-0.01%
2024/04/30	48.1	158.00	32.8	157.93	156.00	15.3	106,176	0.01%
2024/04/29	54.8	158.59	86	158.89	158.50	-31.2	105,289	-0.03%
2024/04/26	37.4	156.14	105.2	156.56	155.00	-67.8	104,036	-0.07%	大賣/
2024/04/25	127.6	152.94	35.7	152.23	151.50	91.9	102,659	0.09%	大買/
2024/04/24	72.6	153.37	204	150.98	156.00	-131.4	101,157	-0.13%	大賣/鉅額交易
2024/04/23	38	144.92	22.7	145.02	144.00	15.3	98,752	0.02%
2024/04/22	36	143.39	31.6	143.29	143.00	4.4	98,059	0.00%
2024/04/19	237.1	144.24	164.2	142.34	143.00	72.9	97,247	0.08%	大買/大賣/
2024/04/18	83.8	145.25	84.1	147.38	148.00	-0.3	95,526	0.00%
2024/04/17	71.4	144.27	54.5	145.43	146.50	16.9	94,851	0.02%
2024/04/16	156.9	140.02	113.9	140.27	141.00	42.9	93,480	0.05%	大買/大賣/
2024/04/15	94.5	147.21	96.5	146.22	146.00	-2	90,976	0.00%
2024/04/12	62.7	151.35	228.1	151.54	150.50	-165.3	89,690	-0.18%	大賣/鉅額交易
2024/04/11	157.3	149.76	180.8	149.16	150.00	-23.5	87,961	-0.03%	大買/大賣/
2024/04/10	84.9	156.15	71.7	155.36	154.50	13.1	85,355	0.02%
2024/04/09	95.7	157.91	99.4	158.08	158.00	-3.7	84,044	0.00%
2024/04/08	71.8	157.95	57.2	158.04	158.00	14.6	82,682	0.02%
2024/04/03	103.8	156.85	82.2	157.44	159.00	21.6	81,311	0.03%	大買/
2024/04/02	61	155.51	180.9	156.03	159.00	-119.9	79,344	-0.15%	大賣/鉅額交易
2024/04/01	52.6	151.82	69.4	151.76	150.50	-16.8	76,692	-0.02%
2024/03/29	162.3	153.71	141.3	151.74	150.00	21	75,560	0.03%	大買/大賣/
2024/03/28	193.3	152.78	178.6	153.89	155.50	14.8	73,210	0.02%	大買/大賣/
2024/03/27	64.9	147.14	231.6	145.88	148.50	-166.7	70,339	-0.24%	大賣/鉅額交易
2024/03/26	134.6	143.54	110.4	143.09	142.00	24.2	68,483	0.04%	大買/大賣/
2024/03/25	105.3	145.34	158.1	145.86	145.50	-52.8	66,381	-0.08%	大買/大賣/
2024/03/22	157	145.06	150.1	145.44	145.50	6.8	64,505	0.01%	大買/大賣/
2024/03/21	72.2	142.34	96.2	142.00	142.50	-24.1	61,032	-0.04%
2024/03/20	112.3	138.50	118.8	139.30	138.00	-6.5	58,649	-0.01%	大買/大賣/
2024/03/19	65.6	133.72	175.8	133.54	136.00	-110.2	55,781	-0.20%	大賣/鉅額交易
2024/03/18	109.2	133.14	263.7	133.58	136.00	-154.5	53,182	-0.29%	大買/大賣/鉅額交易
2024/03/15	152.6	131.53	553.7	131.10	132.00	-401.1	49,532	-0.81%	大買/大賣/鉅額交易
2024/03/14	53	119.46	162.8	119.74	121.00	-109.8	43,236	-0.25%	大賣/鉅額交易
2024/03/13	199.5	120.18	316.2	120.53	120.50	-116.8	40,314	-0.29%	大買/大賣/鉅額交易
2024/03/12	149.1	115.91	515.4	115.72	119.00	-366.2	34,910	-1.05%	大買/大賣/鉅額交易
2024/03/11	4.7	109.37	268.8	109.03	109.50	-264.1	29,389	-0.90%	大賣/鉅額交易
2024/03/08	77.1	106.65	9.7	106.87	105.00	67.5	27,431	0.25%
2024/03/07	3.6	107.43	49.2	107.75	107.50	-45.6	26,533	-0.17%
2024/03/06	4	106.00	35.8	106.45	106.50	-31.7	26,183	-0.12%
2024/03/05	38	106.96	53.7	107.58	106.50	-15.7	26,190	-0.06%
2024/03/04	8.3	105.46	164	105.18	106.50	-155.8	25,463	-0.61%	大賣/鉅額交易
2024/03/01	13.7	102.78	4	102.75	102.00	9.7	24,125	0.04%
2024/02/29	18	103.00	1.3	103.50	103.00	16.7	24,041	0.07%
2024/02/27	4.9	103.51	19.3	103.84	103.50	-14.4	23,750	-0.06%
2024/02/26	0.7	103.50	19.4	103.67	103.50	-18.7	23,649	-0.08%
2024/02/23	2.2	103.48	0.2	103.17	103.00	2	23,790	0.01%
2024/02/22	11	103.09	9.5	103.39	103.50	1.5	24,119	0.01%
2024/02/21	12	103.46	10	103.30	103.00	2	24,289	0.01%
2024/02/20	7.4	104.12	21	104.02	103.50	-13.6	24,762	-0.06%
2024/02/19	2.1	102.95	53.1	102.54	103.00	-51	24,617	-0.21%
2024/02/16	6.2	101.01	4.2	101.12	101.50	2	25,053	0.01%
2024/02/15	23.7	101.50	10	101.50	101.00	13.7	25,287	0.05%
2024/02/05	0	101.50	2.1	101.76	101.50	-2.1	25,125	-0.01%
2024/02/02	11.1	101.64	2.3	101.57	102.00	8.8	25,105	0.04%
2024/02/01	1.2	102.03	6.5	102.65	103.00	-5.3	25,344	-0.02%
2024/01/31	3.1	101.98	14	102.00	102.50	-10.9	25,428	-0.04%
2024/01/30	6.1	102.08	0	0.00	102.00	6.1	25,581	0.02%
2024/01/29	3.5	102.51	11	102.95	102.50	-7.5	25,927	-0.03%
2024/01/26	7.4	102.58	46.4	102.95	102.50	-39	26,364	-0.15%
2024/01/25	1.5	101.50	23.5	101.84	102.00	-22	26,353	-0.08%
2024/01/24	3.1	101.00	1	100.50	100.50	2.1	26,387	0.01%
2024/01/23	2.4	100.92	13	100.96	101.00	-10.6	27,103	-0.04%
2024/01/22	29.1	100.23	0.3	100.00	99.90	28.8	29,035	0.10%
2024/01/19	3.1	100.18	4.4	100.24	100.50	-1.3	29,204	0.00%
2024/01/18	3.1	99.38	8.8	99.47	99.90	-5.7	29,563	-0.02%
2024/01/17	69.6	99.21	9	99.41	98.60	60.6	29,936	0.20%
2024/01/16	17.3	99.82	1.5	100.01	100.00	15.8	30,976	0.05%
2024/01/15	21.3	100.31	4	100.50	100.00	17.3	31,922	0.05%
2024/01/12	10.2	100.70	1	100.50	100.50	9.2	32,081	0.03%
2024/01/11	11.6	100.03	7.1	100.54	100.50	4.5	32,209	0.01%
2024/01/10	15.4	100.50	13	100.54	100.00	2.4	32,083	0.01%
2024/01/09	23.2	101.52	1.1	102.00	101.00	22.1	31,963	0.07%
2024/01/08	40.3	102.21	4.1	102.50	101.50	36.2	31,828	0.11%
2024/01/05	5	104.00	5.1	104.10	104.00	-0.1	31,693	0.00%
2024/01/04	5	104.40	3.9	104.50	104.00	1.1	31,937	0.00%
2024/01/03	2	104.50	32.1	104.48	104.50	-30.1	32,154	-0.09%
2024/01/02	1.4	104.51	29	104.88	105.00	-27.6	32,305	-0.09%
2023/12/29	2.1	104.50	24.3	104.48	104.50	-22.3	32,250	-0.07%
2023/12/28	3.1	103.50	10	103.80	104.00	-6.9	32,274	-0.02%
2023/12/27	5	103.60	14	103.50	103.50	-9	32,180	-0.03%
2023/12/26	5.1	103.99	2.1	103.50	104.00	3.1	32,097	0.01%
2023/12/25	5.2	103.50	4.6	103.50	103.50	0.6	32,284	0.00%
2023/12/22	2	103.25	40.2	103.50	103.50	-38.2	32,363	-0.12%
2023/12/21	3.8	103.23	8	103.06	103.50	-4.2	32,468	-0.01%
2023/12/20	3.1	103.32	116	103.45	104.50	-112.9	32,160	-0.35%	大賣/鉅額交易
2023/12/19	6.9	101.64	9.1	102.11	102.50	-2.2	31,507	-0.01%
2023/12/18	10.8	101.48	28.2	101.70	102.00	-17.4	31,329	-0.06%
2023/12/15	20.1	101.33	1	101.50	101.50	19.1	31,177	0.06%
2023/12/14	4.5	101.61	30.4	101.73	102.00	-25.9	30,726	-0.08%
2023/12/13	13.1	100.92	1	101.00	101.00	12.1	30,500	0.04%
2023/12/12	4.1	101.00	7	100.71	101.00	-2.9	30,839	-0.01%
2023/12/11	8	100.75	3.6	100.72	101.00	4.4	30,769	0.01%
2023/12/08	3.2	101.03	8.6	101.33	101.50	-5.4	30,658	-0.02%
2023/12/07	2.1	101.01	1.5	101.00	101.00	0.6	30,887	0.00%
2023/12/06	11	101.23	28.4	101.18	101.00	-17.4	30,950	-0.06%
2023/12/05	8.1	100.88	7.2	100.71	101.00	0.9	30,895	0.00%
2023/12/04	7.3	101.19	3.3	100.85	101.00	4	30,773	0.01%
2023/12/01	31.7	100.76	1	100.50	100.50	30.7	30,811	0.10%
2023/11/30	10.1	101.65	3	101.67	101.50	7.1	30,592	0.02%
2023/11/29	12.7	101.92	10.2	102.05	102.00	2.5	30,267	0.01%
2023/11/28	6.1	102.34	23.5	102.51	102.50	-17.4	29,970	-0.06%
2023/11/27	19.2	102.26	18	102.06	101.50	1.2	30,482	0.00%
2023/11/24	1	101.99	3.1	101.18	101.50	-2.1	30,442	-0.01%
2023/11/22	2.6	102.74	29.9	102.86	102.00	-27.2	31,063	-0.09%
2023/11/21	2.2	101.50	28.1	101.64	102.50	-25.9	30,942	-0.08%
2023/11/20	12	101.17	10	101.15	101.00	2	31,170	0.01%
2023/11/17	14.4	103.08	38.9	102.38	102.50	-24.4	30,949	-0.08%
2023/11/16	4.3	100.75	9.2	101.00	101.00	-4.9	30,387	-0.02%
2023/11/15	32.2	100.45	33.2	100.09	100.50	-0.9	30,054	0.00%
2023/11/14	20.2	100.00	74.3	99.77	100.00	-54.1	29,488	-0.18%
2023/11/13	16	97.86	6.5	97.85	97.70	9.5	29,120	0.03%
2023/11/10	12.5	97.25	4	97.13	97.20	8.5	29,544	0.03%
2023/11/09	15.9	98.02	17.5	98.07	97.90	-1.6	30,337	-0.01%
2023/11/08	1.4	96.77	17.9	96.94	97.00	-16.4	30,321	-0.05%
2023/11/07	22.3	95.89	28.2	95.79	96.10	-5.9	30,373	-0.02%
2023/11/06	17.9	96.71	23.6	96.68	96.40	-5.7	30,281	-0.02%
2023/11/03	45.4	95.68	8	95.71	95.80	37.4	29,982	0.12%
2023/11/02	21.3	96.89	22.6	96.71	97.00	-1.3	29,758	0.00%
2023/11/01	30.9	95.89	9	96.06	95.60	21.9	30,097	0.07%
2023/10/31	47.2	96.24	32.1	96.30	96.50	15.2	30,309	0.05%
2023/10/30	212.8	95.44	40.3	95.29	94.50	172.5	29,933	0.58%	大買/鉅額交易
2023/10/27	19.5	98.36	0.1	98.70	98.20	19.3	28,083	0.07%
2023/10/26	32.2	98.39	23.1	98.15	98.50	9.2	28,036	0.03%
2023/10/25	79	98.94	14.4	99.16	99.00	64.6	27,773	0.23%
2023/10/24	157.4	98.44	42	98.56	98.30	115.4	27,620	0.42%	大買/鉅額交易
2023/10/23	162.9	100.64	70.1	100.57	100.50	92.8	26,288	0.35%	大買/
2023/10/20	24.2	103.23	4	104.13	103.50	20.2	25,919	0.08%
2023/10/19	46.1	104.10	1.6	104.32	103.50	44.6	25,714	0.17%
2023/10/18	8.6	106.08	7.1	105.99	105.50	1.5	25,514	0.01%
2023/10/17	9.2	107.00	31.8	106.97	106.50	-22.6	25,614	-0.09%
2023/10/16	9	107.11	3	107.00	107.00	6	26,265	0.02%
2023/10/13	2.1	107.24	21.2	107.04	107.50	-19.1	26,851	-0.07%
2023/10/12	2	106.99	27.6	106.74	107.00	-25.6	27,096	-0.09%
2023/10/11	20.2	106.23	32.8	106.09	106.00	-12.7	27,348	-0.05%
2023/10/06	6.1	105.41	22.3	105.32	105.50	-16.2	27,369	-0.06%
2023/10/05	17.3	103.21	7.1	103.51	103.50	10.2	27,528	0.04%
2023/10/04	53.3	102.89	19	102.97	103.00	34.2	27,645	0.12%
2023/10/03	10.7	103.95	5	104.00	104.00	5.7	27,599	0.02%
2023/10/02	5.7	104.65	1.3	104.58	104.50	4.4	27,816	0.02%
2023/09/28	16.6	103.56	7	103.64	104.00	9.6	28,735	0.03%
2023/09/27	8.2	103.95	2.3	104.00	104.00	5.9	29,226	0.02%
2023/09/26	52.1	104.46	3	104.50	104.00	49.1	30,286	0.16%
2023/09/25	10.2	105.16	2	105.25	105.50	8.2	31,242	0.03%
2023/09/22	25.1	105.00	4.2	105.24	105.00	20.9	31,773	0.07%
2023/09/21	38.7	105.33	1	105.50	105.00	37.7	32,181	0.12%
2023/09/20	6.6	106.24	3.9	106.63	106.00	2.8	32,555	0.01%
2023/09/19	12	107.46	3.4	106.71	106.50	8.6	33,360	0.03%
2023/09/18	10.2	106.14	3	106.17	106.50	7.2	34,796	0.02%
2023/09/15	18.8	106.45	10.7	106.50	106.00	8.1	35,058	0.02%
2023/09/14	16.1	106.53	6.5	106.35	106.50	9.6	34,962	0.03%
2023/09/13	10.5	105.95	1	106.00	106.00	9.5	35,116	0.03%
2023/09/12	7	106.86	36.1	106.86	107.50	-29.1	35,594	-0.08%
2023/09/11	9.5	105.13	4	105.25	105.00	5.5	35,679	0.02%
2023/09/08	58.4	105.45	0.5	105.50	106.00	57.9	35,975	0.16%
2023/09/07	59.2	105.92	0	0.00	105.50	59.2	36,936	0.16%
2023/09/06	16	106.00	2.9	106.19	106.00	13.1	38,325	0.03%
2023/09/05	7	106.50	1.7	106.68	107.00	5.3	38,319	0.01%
2023/09/04	7.1	106.44	0	0.00	106.50	7.1	38,384	0.02%
2023/09/01	1.1	107.00	18.5	107.49	107.50	-17.4	38,403	-0.05%
2023/08/31	8.5	105.88	17.2	106.73	106.50	-8.7	38,772	-0.02%
2023/08/30	3.5	106.18	17	106.44	106.00	-13.5	38,234	-0.04%
2023/08/29	31.5	105.65	14.2	105.87	106.00	17.3	38,783	0.04%
2023/08/28	9.1	108.62	3.1	108.50	108.00	6	38,485	0.02%
2023/08/25	17	108.32	2.2	108.27	108.00	14.8	39,185	0.04%
2023/08/24	43	109.38	58.6	109.50	109.50	-15.6	40,302	-0.04%
2023/08/23	11.1	106.50	6	106.67	106.50	5.1	40,756	0.01%
2023/08/22	4.2	106.51	1	106.50	106.50	3.2	41,061	0.01%
2023/08/21	14.1	106.11	22.2	106.00	106.00	-8.1	41,271	-0.02%
2023/08/18	13.2	106.23	11	106.27	106.00	2.2	41,354	0.01%
2023/08/17	18.2	105.92	7.1	106.51	106.50	11.1	41,432	0.03%
2023/08/16	35.3	105.74	21	106.02	105.50	14.3	41,323	0.03%
2023/08/15	67.3	107.78	101.4	107.41	107.00	-34.1	41,146	-0.08%	大賣/
2023/08/14	29.5	109.77	17.2	109.76	110.00	12.3	40,542	0.03%
2023/08/11	29.5	108.86	0.7	109.86	108.50	28.8	40,690	0.07%
2023/08/10	6.3	109.68	12.4	109.64	110.00	-6	41,012	-0.01%
2023/08/09	0.4	110.00	2.6	110.81	110.50	-2.2	41,109	-0.01%
2023/08/08	4	110.25	16.1	110.16	110.50	-12.1	41,947	-0.03%
2023/08/07	13.8	110.32	24	110.54	109.50	-10.2	41,823	-0.02%
2023/08/04	12.1	110.00	17.4	110.55	111.00	-5.3	41,358	-0.01%
2023/08/02	21.5	108.65	1	110.00	108.00	20.5	41,384	0.05%
2023/08/01	6	109.67	3.9	110.31	110.50	2.1	40,993	0.01%
2023/07/31	20.3	110.14	10.2	109.06	108.50	10.1	40,803	0.02%
2023/07/28	36.3	109.83	2	109.75	109.50	34.3	40,510	0.08%
2023/07/27	16.6	110.79	6.3	111.18	110.50	10.3	40,589	0.03%
2023/07/26	6.1	111.67	13.9	111.40	111.50	-7.8	40,899	-0.02%
2023/07/25	19.4	109.52	166.6	111.44	112.00	-147.2	40,721	-0.36%	大賣/鉅額交易
2023/07/24	8.8	107.89	7.2	108.14	108.00	1.6	39,989	0.00%
2023/07/21	16.1	107.01	11	107.46	107.50	5	40,226	0.01%
2023/07/20	9.7	108.11	73.2	108.01	108.00	-63.4	40,260	-0.16%
2023/07/19	97.2	109.87	41.3	109.40	108.50	56	40,018	0.14%
2023/07/18	21.4	111.00	140.2	112.03	112.00	-118.8	39,654	-0.30%	大賣/鉅額交易
2023/07/17	4.2	110.12	15.5	110.11	110.50	-11.3	39,110	-0.03%
2023/07/14	5.1	108.57	24.2	107.99	109.50	-19.1	38,735	-0.05%
2023/07/13	7	107.91	15.5	107.81	107.00	-8.5	38,284	-0.02%
2023/07/12	12.1	106.34	11.2	106.82	107.50	0.8	38,042	0.00%
2023/07/11	13.8	104.60	7.1	105.07	105.00	6.7	37,842	0.02%
2023/07/10	36.6	105.19	68.1	104.51	104.50	-31.5	37,828	-0.08%
2023/07/07	11.5	105.24	11	105.32	105.50	0.5	37,756	0.00%
2023/07/06	75.5	105.94	34.3	105.92	105.50	41.3	37,732	0.11%
2023/07/05	71.7	108.46	24.2	108.01	108.50	47.5	36,789	0.13%
2023/07/04	106.2	110.51	17.3	111.23	110.00	88.9	36,139	0.25%	大買/
2023/07/03	83.6	114.67	89.5	114.53	115.00	-5.8	35,462	-0.02%
2023/06/30	40.7	111.88	19.1	112.24	113.00	21.6	34,309	0.06%
2023/06/29	140.9	114.07	4	113.88	113.00	136.9	33,829	0.40%	大買/鉅額交易
2023/06/28	32.7	115.03	31.2	115.10	115.00	1.5	33,522	0.00%
2023/06/27	20.3	114.68	12.7	115.54	114.00	7.5	33,179	0.02%
2023/06/26	45.6	114.95	101.6	115.03	115.50	-56	32,601	-0.17%	大賣/
2023/06/21	16.5	112.55	33	112.97	113.00	-16.5	32,082	-0.05%
2023/06/20	12.1	112.50	29.1	112.76	112.50	-17.1	32,028	-0.05%
2023/06/19	7.4	111.94	26.4	112.04	112.50	-19.1	31,892	-0.06%
2023/06/16	58	111.33	12	111.57	111.00	46	31,825	0.14%
2023/06/15	35.2	111.50	15.4	111.57	111.50	19.8	31,398	0.06%
2023/06/14	74	112.28	15.3	112.53	112.50	58.7	31,855	0.18%
2023/06/13	138.7	112.45	78.6	112.49	112.50	60.1	31,723	0.19%	大買/
2023/06/12	32.4	111.03	149.6	109.57	110.50	-117.2	30,901	-0.38%	大賣/鉅額交易
2023/06/09	9.5	107.76	16.5	107.59	108.00	-7	29,760	-0.02%
2023/06/08	8.4	107.19	2.1	107.29	107.00	6.3	29,876	0.02%
2023/06/07	4	107.25	8	107.63	108.00	-4	30,051	-0.01%
2023/06/06	16.1	106.34	32.4	106.66	107.00	-16.3	30,703	-0.05%
2023/06/05	22.3	107.71	20.1	107.50	107.50	2.2	30,622	0.01%
2023/06/02	42.4	108.20	84.1	108.33	108.00	-41.7	31,419	-0.13%
2023/06/01	15.8	107.64	21.5	107.26	108.00	-5.8	31,156	-0.02%
2023/05/31	37.8	106.38	11.6	106.49	106.50	26.1	30,871	0.08%
2023/05/30	15.9	107.26	205	107.05	107.00	-189.1	30,356	-0.62%	大賣/鉅額交易
2023/05/29	30	103.99	79.4	104.73	105.50	-49.4	29,635	-0.17%
2023/05/26	14.5	102.50	2	102.50	102.50	12.5	29,233	0.04%
2023/05/25	23	102.60	3	102.67	102.50	20	28,999	0.07%
2023/05/24	7.7	102.54	4.2	102.62	103.00	3.5	28,936	0.01%
2023/05/23	16.4	102.57	4.3	102.77	102.50	12.1	28,904	0.04%
2023/05/22	9.3	102.50	2.4	102.71	103.00	6.9	28,907	0.02%
2023/05/19	18.7	102.53	6	102.58	103.00	12.7	29,083	0.04%
2023/05/18	11.3	102.78	2	103.00	103.00	9.3	29,193	0.03%
2023/05/17	30.3	102.54	20	102.53	102.50	10.3	29,333	0.03%
2023/05/16	11.6	102.41	2.2	102.27	102.00	9.5	28,993	0.03%
2023/05/15	60.9	102.08	7	102.15	102.00	53.9	28,601	0.19%
2023/05/12	9.3	105.45	5.1	105.71	102.50	4.2	28,557	0.01%
2023/05/11	9.3	105.45	5.1	105.71	105.00	4.2	27,867	0.02%
2023/05/10	1.6	106.34	22.3	106.45	106.50	-20.8	27,910	-0.07%
2023/05/09	5	105.90	44	106.25	106.50	-39	28,140	-0.14%
2023/05/08	1.3	105.04	16.3	105.04	105.00	-15	28,301	-0.05%
2023/05/05	2.6	105.02	2	105.00	105.00	0.6	28,849	0.00%
2023/05/04	9.4	105.05	5.3	105.09	105.00	4.1	29,465	0.01%
2023/05/03	8.7	105.45	29.3	105.72	105.50	-20.6	29,917	-0.07%
2023/05/02	4.2	105.84	117.3	105.50	106.00	-113.1	30,781	-0.37%	大賣/鉅額交易
2023/04/28	1.1	104.00	6.6	103.97	104.50	-5.5	31,312	-0.02%
2023/04/27	3.6	103.51	6.7	103.44	103.50	-3.1	31,454	-0.01%
2023/04/26	3.2	103.16	9.1	103.83	103.50	-6	31,624	-0.02%
2023/04/25	12.5	103.06	16.3	103.32	103.00	-3.8	31,354	-0.01%
2023/04/24	8.6	103.71	1.3	103.54	103.50	7.4	31,215	0.02%
2023/04/21	15.9	104.35	29	104.85	104.00	-13.1	31,240	-0.04%
2023/04/20	0.2	104.00	14.6	104.48	104.50	-14.4	31,018	-0.05%
2023/04/19	18.5	104.04	7.2	104.21	104.00	11.3	31,244	0.04%
2023/04/18	21.4	104.00	3.2	104.16	104.50	18.2	31,266	0.06%
2023/04/17	26.3	104.00	6.1	103.92	104.00	20.2	31,594	0.06%
2023/04/14	10.4	104.19	14.3	104.11	104.50	-3.9	32,030	-0.01%
2023/04/13	10.2	102.95	17.3	103.03	103.00	-7	32,380	-0.02%
2023/04/12	8.1	102.96	14.5	103.01	102.50	-6.3	32,302	-0.02%
2023/04/11	9.2	103.23	2.1	103.50	103.50	7.1	32,585	0.02%
2023/04/10	9.4	103.08	2	103.25	103.00	7.4	32,478	0.02%
2023/04/07	6.5	103.43	0.1	103.50	103.00	6.4	32,418	0.02%
2023/04/06	22.1	103.36	4.1	104.98	103.50	18	32,371	0.06%
2023/03/31	6.1	104.42	6.3	104.48	104.00	-0.2	31,976	0.00%
2023/03/30	11.2	104.45	22.4	104.47	104.50	-11.3	32,025	-0.04%
2023/03/29	12.1	103.46	36.5	103.49	103.50	-24.4	32,165	-0.08%
2023/03/28	9.5	103.35	7.2	103.30	103.00	2.4	32,556	0.01%
2023/03/27	26.4	103.94	18.7	103.87	103.50	7.7	32,645	0.02%
2023/03/24	29.7	104.68	69.2	105.46	105.50	-39.4	33,306	-0.12%
2023/03/23	17.5	103.24	3.2	103.95	103.50	14.3	32,568	0.04%
2023/03/22	21.2	103.83	5.9	103.95	103.50	15.3	32,454	0.05%
2023/03/21	4.1	103.85	22.4	103.68	103.50	-18.3	32,672	-0.06%
2023/03/20	31.4	103.16	11.6	102.51	102.50	19.8	32,644	0.06%
2023/03/17	5	104.00	53.8	103.75	103.50	-48.8	32,828	-0.15%
2023/03/16	43.3	102.54	18.4	102.13	102.00	24.9	32,303	0.08%
2023/03/15	5.4	102.72	1.4	102.50	102.50	4.1	32,585	0.01%
2023/03/14	15.3	102.10	9.4	102.01	102.00	5.9	33,160	0.02%
2023/03/13	32.2	101.99	17	102.28	103.00	15.2	33,434	0.05%
2023/03/10	33.8	101.85	4.8	101.92	102.00	29	34,333	0.08%
2023/03/09	37.6	102.83	5.1	102.50	102.50	32.6	34,973	0.09%
2023/03/08	22.4	104.51	2.4	104.27	104.00	20	35,167	0.06%
2023/03/07	17.2	105.31	130.5	105.02	105.00	-113.4	35,211	-0.32%	大賣/鉅額交易
2023/03/06	0.2	103.00	41.9	103.62	103.50	-41.7	34,782	-0.12%
2023/03/03	26.8	103.04	26.4	103.37	102.50	0.3	34,733	0.00%
2023/03/02	1.5	102.37	10.4	102.40	102.50	-8.9	34,949	-0.03%
2023/03/01	17.6	100.89	3.2	101.85	102.00	14.4	35,010	0.04%
2023/02/24	34.1	101.70	9.3	101.88	101.00	24.8	34,736	0.07%
2023/02/23	9.4	102.58	26.2	102.98	103.00	-16.7	34,341	-0.05%
2023/02/22	19.3	101.79	7.9	101.66	102.00	11.5	34,713	0.03%
2023/02/21	16.3	102.57	37.4	102.50	102.50	-21.1	34,783	-0.06%
2023/02/20	11.8	102.89	8.4	103.26	103.00	3.4	35,331	0.01%
2023/02/17	6.6	103.15	72.4	103.12	103.50	-65.9	35,745	-0.18%
2023/02/16	32.5	103.22	41.8	103.21	103.50	-9.2	36,384	-0.03%
2023/02/15	12.4	102.26	62.8	102.17	102.50	-50.4	37,202	-0.14%
2023/02/14	5.3	101.60	36.6	101.95	102.00	-31.3	37,250	-0.08%
2023/02/13	5	101.46	2.3	101.07	101.00	2.7	37,616	0.01%
2023/02/10	2.6	101.69	17	101.50	101.50	-14.4	37,809	-0.04%
2023/02/09	8.3	100.82	48.2	101.03	101.00	-39.9	38,059	-0.10%
2023/02/08	14.4	100.58	5.1	100.51	100.50	9.3	38,379	0.02%
2023/02/07	35.9	100.83	17.5	100.80	100.50	18.4	38,627	0.05%
2023/02/06	27.3	100.82	52.4	101.58	101.50	-25.1	38,581	-0.06%
2023/02/03	31.8	99.71	19.1	99.71	99.60	12.7	38,523	0.03%
2023/02/02	77.3	100.12	14.4	100.22	100.00	62.9	38,531	0.16%
2023/02/01	64	100.13	11.1	100.14	100.00	52.9	38,077	0.14%
2023/01/31	26.1	99.74	71.7	100.11	99.70	-45.5	37,933	-0.12%
2023/01/30	88.9	98.44	2	98.05	98.10	86.9	37,093	0.23%
2023/01/17	19.2	98.22	4	98.28	98.10	15.2	36,341	0.04%
2023/01/16	33	98.69	0	0.00	98.10	33	36,361	0.09%
2023/01/13	9.9	98.82	3.2	98.92	98.60	6.7	36,315	0.02%
2023/01/12	14	99.01	4	99.10	98.60	10	36,978	0.03%
2023/01/11	14.8	99.58	29.1	99.58	99.10	-14.3	37,569	-0.04%
2023/01/10	10.9	99.29	3.1	99.44	99.40	7.8	37,879	0.02%
2023/01/09	59.3	99.25	7.7	99.44	99.10	51.6	38,027	0.14%
2023/01/06	44.6	98.66	5.9	98.59	98.40	38.7	37,890	0.10%
2023/01/05	26.4	98.16	3.5	98.31	98.00	22.9	38,045	0.06%
2023/01/04	25.6	98.26	29.2	98.20	98.10	-3.6	38,079	-0.01%
2023/01/03	59.5	98.48	166.6	98.28	99.10	-107.1	38,013	-0.28%	大賣/鉅額交易
2022/12/30	48.1	99.91	8	99.98	99.90	40	37,602	0.11%
2022/12/29	59.8	99.78	8.9	99.80	99.70	50.9	37,753	0.13%
2022/12/28	13.7	100.13	8	100.00	100.50	5.7	38,005	0.01%
2022/12/27	2.5	100.59	5.1	100.50	100.50	-2.6	37,915	-0.01%
2022/12/26	8	100.87	15.1	100.53	101.00	-7.1	38,115	-0.02%
2022/12/23	6	100.42	19.3	100.51	101.00	-13.3	38,434	-0.03%
2022/12/22	15.1	100.50	10	101.00	101.00	5.1	38,849	0.01%
2022/12/21	12.9	100.15	7.1	100.86	100.00	5.8	39,308	0.01%
2022/12/20	42.7	100.42	0.3	100.57	100.00	42.4	39,198	0.11%
2022/12/19	6.2	100.92	5.7	101.04	101.50	0.5	39,135	0.00%
2022/12/16	62.2	100.91	0.4	101.00	100.50	61.8	38,899	0.16%
2022/12/15	21.6	101.64	5.3	101.65	101.50	16.3	38,102	0.04%
2022/12/14	4.6	102.02	9.2	102.39	102.50	-4.6	38,124	-0.01%
2022/12/13	87.4	101.82	6.5	101.92	101.00	80.9	38,141	0.21%
2022/12/12	113.5	101.65	4	101.88	102.00	109.5	37,850	0.29%	大買/鉅額交易
2022/12/09	42.2	102.11	0	0.00	102.00	42.2	38,145	0.11%
2022/12/08	26.7	101.98	3.2	102.00	101.50	23.5	37,890	0.06%
2022/12/07	33.2	102.58	7.5	103.37	102.00	25.7	37,817	0.07%
2022/12/06	50.2	103.49	10.1	103.55	103.00	40.1	37,621	0.11%
2022/12/05	50.1	105.96	18	106.08	105.50	32.1	37,014	0.09%
2022/12/02	25.1	105.41	139.6	105.35	105.50	-114.5	36,500	-0.31%	大賣/鉅額交易
2022/12/01	52.2	102.52	70.4	102.32	103.00	-18.2	35,734	-0.05%
2022/11/30	35	100.84	29.2	101.05	100.50	5.8	34,905	0.02%
2022/11/29	209.1	100.39	6	100.00	100.00	203.1	34,038	0.60%	大買/鉅額交易
2022/11/28	48	100.01	16.4	99.97	100.00	31.6	33,757	0.09%
2022/11/25	22.9	100.75	18.2	100.84	100.50	4.7	33,605	0.01%
2022/11/24	42.1	100.38	24	100.42	101.00	18.1	33,507	0.05%
2022/11/23	36.2	100.98	4.7	101.08	100.50	31.5	33,169	0.09%
2022/11/22	22	100.20	2	100.51	100.50	20	33,091	0.06%
2022/11/21	48.5	100.36	1.2	100.17	100.00	47.3	32,902	0.14%
2022/11/18	67.9	101.42	10.2	100.93	100.50	57.7	32,636	0.18%
2022/11/17	11.3	101.41	4	101.50	101.50	7.3	32,326	0.02%
2022/11/16	55.1	101.86	16.2	102.28	101.50	38.9	32,188	0.12%
2022/11/15	40	101.59	20	101.85	101.50	20	31,685	0.06%
2022/11/14	39.5	100.08	24	100.56	101.50	15.5	31,198	0.05%
2022/11/11	130.8	100.50	10.6	100.38	100.00	120.2	30,512	0.39%	大買/鉅額交易
2022/11/10	59.5	100.70	2.5	101.02	100.50	56.9	29,543	0.19%
2022/11/09	26.2	101.58	47.5	101.95	102.50	-21.3	29,373	-0.07%
2022/11/08	48.6	100.09	3.7	100.23	100.00	45	29,190	0.15%
2022/11/07	32.6	100.17	3.1	100.02	100.00	29.5	29,498	0.10%
2022/11/04	48.5	99.96	15.2	100.00	100.50	33.4	29,858	0.11%
2022/11/03	17.8	101.06	6.5	100.88	101.00	11.3	29,990	0.04%
2022/11/02	15.2	101.50	5.3	101.81	102.00	9.9	29,765	0.03%
2022/11/01	35.2	101.33	4.1	101.15	101.50	31.1	29,668	0.10%
2022/10/31	15	102.01	29.2	102.83	102.50	-14.1	29,304	-0.05%
2022/10/28	1	103.52	0.1	104.50	104.00	0.9	29,222	0.00%
2022/10/27	5	104.50	4.4	104.39	104.00	0.6	29,368	0.00%
2022/10/26	2.1	103.74	11.4	103.87	104.00	-9.3	29,519	-0.03%
2022/10/25	11.4	102.42	12.5	102.88	103.50	-1.2	29,293	0.00%
2022/10/24	8.3	103.79	21.3	104.36	103.00	-13	29,045	-0.04%
2022/10/21	6.1	102.59	14	103.32	103.50	-7.9	28,923	-0.03%
2022/10/20	36	101.63	4	102.50	102.50	32	29,034	0.11%
2022/10/19	22	103.18	12	103.67	103.00	10	28,453	0.04%
2022/10/18	20.7	104.13	4.4	104.00	103.50	16.3	28,204	0.06%
2022/10/17	18	104.78	11	104.91	105.00	7	28,041	0.03%
2022/10/14	12	104.83	14.2	105.00	105.00	-2.2	27,956	-0.01%
2022/10/13	19.9	103.55	12.3	103.69	103.50	7.6	28,122	0.03%
2022/10/12	16.5	103.25	8	103.56	103.00	8.4	27,974	0.03%
2022/10/11	25.3	104.46	6.4	104.66	104.00	18.9	27,628	0.07%
2022/10/07	7.1	107.00	5	107.00	107.50	2.1	27,413	0.01%
2022/10/06	12	107.17	15	107.37	107.50	-3	27,815	-0.01%
2022/10/05	33.5	106.43	85.2	106.70	107.00	-51.7	27,893	-0.19%
2022/10/04	11	102.09	11.3	102.06	102.50	-0.3	27,455	0.00%
2022/10/03	18.2	101.00	1.2	100.67	101.00	17	27,474	0.06%
2022/09/30	13.1	100.50	5.5	101.20	102.00	7.6	27,695	0.03%
2022/09/29	23.4	101.41	2.8	101.57	101.50	20.6	27,913	0.07%
2022/09/28	58.7	101.54	11.8	101.48	100.50	46.9	28,002	0.17%
2022/09/27	29	103.76	26.5	103.55	103.50	2.5	27,942	0.01%
2022/09/26	65.2	104.62	42	104.10	104.00	23.1	28,760	0.08%
2022/09/23	11.5	106.82	18	106.92	106.50	-6.5	29,122	-0.02%
2022/09/22	4.1	106.75	5	106.70	107.00	-0.9	29,606	0.00%
2022/09/21	44.7	107.00	1.4	107.93	107.00	43.3	29,763	0.15%
2022/09/20	3.4	108.29	5.2	108.38	108.50	-1.8	29,793	-0.01%
2022/09/19	5.8	106.74	13	106.58	107.00	-7.2	29,797	-0.02%
2022/09/16	10.2	107.11	8	107.44	107.50	2.2	30,004	0.01%
2022/09/15	2.1	108.23	5	108.30	108.00	-2.9	30,148	-0.01%
2022/09/14	13.1	107.69	9	108.00	107.50	4.1	30,383	0.01%
2022/09/13	28.1	109.73	25.8	109.63	110.00	2.3	30,584	0.01%
2022/09/12	4.2	108.50	3.8	108.42	108.50	0.4	30,594	0.00%
2022/09/08	11	106.50	1	107.00	107.00	10	31,113	0.03%
2022/09/07	16.6	106.81	2.3	106.73	106.00	14.3	31,387	0.05%
2022/09/06	4.1	107.64	3.8	108.13	108.50	0.3	31,270	0.00%
2022/09/05	5.2	108.00	1	108.00	108.00	4.2	31,528	0.01%
2022/09/02	3.8	107.60	8	107.63	107.50	-4.2	31,931	-0.01%
2022/09/01	23.9	107.49	1.2	107.50	107.50	22.7	32,046	0.07%
2022/08/31	4.1	107.76	17.6	108.19	109.00	-13.5	31,915	-0.04%
2022/08/30	41.3	108.46	3	108.50	108.50	38.3	31,741	0.12%
2022/08/29	38.6	108.31	12.2	108.46	108.00	26.4	32,006	0.08%
2022/08/26	1	110.00	11	110.00	110.50	-10	32,155	-0.03%
2022/08/25	23.5	109.55	2	110.00	109.50	21.4	32,478	0.07%
2022/08/24	17.3	109.83	4	110.50	109.50	13.3	33,426	0.04%
2022/08/23	3.6	110.03	5	110.50	110.00	-1.4	34,509	0.00%
2022/08/22	3.1	110.34	10	110.50	111.00	-6.9	34,940	-0.02%
2022/08/19	7.9	111.28	3	111.51	111.00	4.8	35,525	0.01%
2022/08/18	9.3	111.40	2	111.75	112.00	7.3	35,898	0.02%
2022/08/17	13	111.81	29.1	111.85	112.50	-16.1	36,728	-0.04%
2022/08/16	24.3	111.00	41.5	111.23	111.00	-17.2	36,840	-0.05%
2022/08/15	4.1	112.20	13.9	112.00	112.00	-9.8	36,930	-0.03%
2022/08/12	6.6	113.28	41.4	113.24	112.50	-34.9	37,208	-0.09%
2022/08/11	21	112.26	115.9	112.10	113.00	-94.8	37,022	-0.26%	大賣/
2022/08/10	10.3	110.22	55.6	110.14	110.00	-45.3	36,918	-0.12%
2022/08/09	4.2	107.79	35.4	108.56	109.00	-31.2	36,398	-0.09%
2022/08/08	4.6	107.55	2.1	107.76	108.00	2.5	36,343	0.01%
2022/08/05	6.5	108.39	6.3	108.40	108.00	0.3	36,295	0.00%
2022/08/04	5.2	107.12	17.6	108.26	108.00	-12.4	36,249	-0.03%
2022/08/03	22.1	107.48	6	107.83	108.50	16.1	35,932	0.04%
2022/08/02	6.8	107.40	16.2	107.50	108.00	-9.4	35,709	-0.03%
2022/08/01	14.7	108.57	5	108.60	109.00	9.7	35,441	0.03%
2022/07/29	7	108.50	5	108.90	109.00	2	35,652	0.01%
2022/07/28	21.4	108.82	11	108.27	108.50	10.4	35,867	0.03%
2022/07/27	13.4	109.10	10.7	108.08	108.00	2.7	36,003	0.01%
2022/07/26	6.5	107.50	29	107.55	108.00	-22.6	35,778	-0.06%
2022/07/25	9.4	107.26	20	107.50	107.50	-10.6	35,635	-0.03%
2022/07/22	5.8	106.00	3.1	106.34	106.00	2.7	35,447	0.01%
2022/07/21	5	105.09	14	104.86	105.50	-9	35,462	-0.03%
2022/07/20	17.2	103.98	8	104.38	103.50	9.2	35,419	0.03%
2022/07/19	36.3	104.04	0	0.00	104.00	36.3	35,511	0.10%
2022/07/18	8.1	104.57	8.2	104.70	105.00	-0.1	35,446	0.00%
2022/07/15	14.1	105.04	12	105.04	105.00	2.1	35,469	0.01%
2022/07/14	22.1	104.84	41.9	105.12	105.00	-19.8	35,384	-0.06%
2022/07/13	20.3	102.93	14.2	103.11	102.50	6.1	34,910	0.02%
2022/07/12	21.1	100.15	4	100.25	100.50	17.1	34,569	0.05%
2022/07/11	26.3	101.40	10.1	101.00	101.00	16.2	34,330	0.05%
2022/07/08	13.9	102.76	2	102.99	102.00	11.9	34,172	0.03%
2022/07/07	10.8	102.13	28.1	102.91	103.50	-17.3	33,867	-0.05%
2022/07/06	38.8	101.03	6.2	101.36	100.50	32.7	33,478	0.10%
2022/07/05	20.7	102.24	44.4	102.49	102.50	-23.7	33,199	-0.07%
2022/07/04	79.4	100.68	12.8	100.16	100.00	66.6	32,860	0.20%
2022/07/01	52	106.95	25.5	106.74	106.00	26.5	32,262	0.08%
2022/06/30	16.3	109.07	119	109.46	109.00	-102.8	31,744	-0.32%	大賣/鉅額交易
2022/06/29	10.3	111.15	10	111.80	111.00	0.3	31,393	0.00%
2022/06/28	6.2	111.49	8.2	111.50	112.00	-2.1	31,168	-0.01%
2022/06/27	1.2	111.46	7.1	111.57	111.00	-5.9	31,040	-0.02%
2022/06/24	5	110.00	22.1	109.93	110.00	-17.1	30,863	-0.06%
2022/06/23	15.6	108.15	24.7	108.41	108.00	-9.1	30,701	-0.03%
2022/06/22	12.8	110.16	11	110.86	109.50	1.8	30,281	0.01%
2022/06/21	25.1	111.44	10.3	110.97	112.00	14.9	30,597	0.05%
2022/06/20	13.3	109.46	59.1	109.56	109.00	-45.8	30,276	-0.15%
2022/06/17	33.2	109.77	40.2	110.21	109.50	-7.1	30,071	-0.02%
2022/06/16	8.1	111.63	12	111.88	111.50	-3.9	29,597	-0.01%
2022/06/15	8.1	111.88	7	112.14	112.00	1.1	30,439	0.00%
2022/06/14	20.4	111.05	9.1	111.60	111.50	11.3	30,755	0.04%
2022/06/13	27.1	111.62	21.2	111.74	111.50	5.9	30,823	0.02%
2022/06/10	18.3	114.69	7.5	114.19	114.00	10.8	30,587	0.04%
2022/06/09	7.1	114.86	50.1	115.14	115.50	-42.9	30,617	-0.14%
2022/06/08	4.4	113.89	11	114.00	114.00	-6.6	30,518	-0.02%
2022/06/07	30.9	113.83	18.6	113.91	113.50	12.3	30,625	0.04%
2022/06/06	20.6	114.53	32	115.20	115.50	-11.4	30,483	-0.04%
2022/06/02	23.4	114.59	19.2	115.24	114.00	4.1	30,890	0.01%
2022/06/01	18.4	114.80	51.2	114.88	114.50	-32.8	31,010	-0.11%
2022/05/31	7.5	112.16	86.1	112.17	113.00	-78.6	30,133	-0.26%
2022/05/30	11.8	109.88	16.4	109.96	110.50	-4.6	28,871	-0.02%
2022/05/27	5.3	110.09	30	110.29	110.00	-24.7	28,372	-0.09%
2022/05/26	15	109.83	25.1	109.70	109.00	-10.2	27,992	-0.04%
2022/05/25	6.5	108.95	118.2	109.35	109.50	-111.7	27,818	-0.40%	大賣/鉅額交易
2022/05/24	4.4	108.34	19.6	108.53	108.00	-15.2	27,347	-0.06%
2022/05/23	0.4	108.37	49.5	108.32	108.00	-49.1	26,969	-0.18%
2022/05/20	2.1	107.99	80.6	108.13	107.00	-78.6	26,832	-0.29%
2022/05/19	19.8	106.21	29	106.38	107.50	-9.2	26,456	-0.03%
2022/05/18	15.1	106.50	74.5	106.49	107.00	-59.4	26,023	-0.23%
2022/05/17	2.1	104.74	11.5	104.94	105.00	-9.4	25,518	-0.04%
2022/05/16	4.3	104.23	4.1	104.49	104.50	0.3	25,323	0.00%
2022/05/13	9	103.50	0.4	103.99	104.00	8.6	25,172	0.03%
2022/05/12	3.1	102.52	3.1	102.02	102.00	0	25,217	0.00%
2022/05/11	7.9	103.89	1	103.01	103.00	6.9	25,124	0.03%
2022/05/10	3.3	103.80	6.1	103.66	104.00	-2.8	25,133	-0.01%
2022/05/09	3	103.50	7	103.57	104.00	-4	25,217	-0.02%
2022/05/06	8.2	103.13	14	102.68	104.00	-5.8	25,527	-0.02%
2022/05/05	3.6	104.94	21	104.81	104.50	-17.5	25,631	-0.07%
2022/05/04	6.9	104.00	23.3	104.00	104.00	-16.4	25,602	-0.06%
2022/05/03	2	102.00	10.1	102.45	102.50	-8.1	25,586	-0.03%
2022/04/29	6.6	101.93	15.1	101.73	102.00	-8.4	25,993	-0.03%
2022/04/28	3.2	100.51	2.1	101.45	101.50	1.1	26,305	0.00%
2022/04/27	17.7	100.07	17.1	100.04	100.00	0.6	26,323	0.00%
2022/04/26	6.5	100.79	6.2	101.34	101.00	0.3	26,227	0.00%
2022/04/25	50.7	101.10	3.2	100.84	100.50	47.6	26,131	0.18%
2022/04/22	10	102.60	8	102.94	103.50	2	25,723	0.01%
2022/04/21	4	103.38	9.6	103.55	103.00	-5.6	26,086	-0.02%
2022/04/20	15.4	102.47	5	102.60	103.00	10.4	26,106	0.04%
2022/04/19	9	102.50	1	102.50	102.00	8	26,095	0.03%
2022/04/18	14	102.57	4.4	102.55	102.50	9.6	26,235	0.04%
2022/04/15	14.1	103.04	7	103.07	103.00	7.1	26,622	0.03%
2022/04/14	6	104.08	14	104.04	104.00	-8	27,070	-0.03%
2022/04/13	5.2	103.61	11.3	103.41	104.00	-6.1	27,740	-0.02%
2022/04/12	7.4	102.51	14	102.46	102.00	-6.6	29,846	-0.02%
2022/04/11	34.6	102.12	58.5	102.73	102.00	-23.8	29,853	-0.08%
2022/04/08	18.2	102.93	12	102.79	103.00	6.2	29,736	0.02%
2022/04/07	31.3	103.86	3.2	103.69	103.00	28.1	29,605	0.09%
2022/04/06	18.3	104.56	7.1	105.00	105.00	11.2	29,253	0.04%
2022/04/01	21.3	104.62	13.1	104.62	104.50	8.2	28,990	0.03%
2022/03/31	3	106.00	19	106.08	106.00	-16	28,748	-0.06%
2022/03/30	7.2	105.57	5	105.50	105.50	2.2	28,608	0.01%
2022/03/29	22.1	105.30	10.2	105.16	105.50	11.9	28,506	0.04%
2022/03/28	24.1	105.71	11.5	105.86	106.00	12.6	28,443	0.04%
2022/03/25	50.5	106.44	16.4	106.25	106.00	34.1	28,332	0.12%
2022/03/24	52.1	107.00	64.2	106.71	106.50	-12.1	28,289	-0.04%
2022/03/23	3.2	104.51	13.3	105.04	105.50	-10.1	27,980	-0.04%
2022/03/22	10.4	104.07	11	104.18	104.00	-0.6	28,224	0.00%
2022/03/21	20.5	105.25	6.2	105.57	104.50	14.3	28,256	0.05%
2022/03/18	19.3	104.87	59	105.25	106.00	-39.7	28,271	-0.14%
2022/03/17	9.1	103.50	71	104.04	104.00	-62	27,192	-0.23%
2022/03/16	29.3	100.83	11.1	101.45	101.50	18.2	26,806	0.07%
2022/03/15	39.2	101.31	5	101.30	101.00	34.2	26,458	0.13%
2022/03/14	13.5	102.86	8.1	103.13	102.50	5.4	26,525	0.02%
2022/03/11	5.4	103.03	5	103.30	103.50	0.4	26,516	0.00%
2022/03/10	6.4	103.16	20	103.40	103.00	-13.6	26,500	-0.05%
2022/03/09	8.9	101.78	3.2	102.00	101.50	5.7	26,385	0.02%
2022/03/08	94.1	101.01	29.2	100.99	101.50	64.9	26,349	0.25%
2022/03/07	42.9	102.93	11.3	102.83	102.50	31.6	25,720	0.12%
2022/03/04	3.5	104.36	13	104.62	105.00	-9.5	25,816	-0.04%
2022/03/03	12.2	104.79	12.2	104.75	104.50	0	25,972	0.00%
2022/03/02	4.1	104.62	11	104.50	104.50	-6.9	26,143	-0.03%
2022/03/01	9.2	104.62	16.3	104.82	104.50	-7.2	26,204	-0.03%
2022/02/25	25.2	103.02	16.1	103.47	103.00	9.1	26,220	0.03%
2022/02/24	37.5	103.22	11	103.18	102.50	26.5	26,098	0.10%
2022/02/23	6.4	104.77	14.1	105.18	105.00	-7.7	25,606	-0.03%
2022/02/22	39.3	104.31	7.3	104.32	104.50	32	25,709	0.12%
2022/02/21	1.1	106.00	24	106.04	106.00	-22.9	25,784	-0.09%
2022/02/18	6.8	105.54	4.3	105.74	105.50	2.5	25,924	0.01%
2022/02/17	7	105.79	22.2	106.18	106.00	-15.2	25,998	-0.06%
2022/02/16	8.8	105.01	9	105.28	105.50	-0.2	26,003	0.00%
2022/02/15	28.1	104.38	12.1	104.38	104.00	16	26,223	0.06%
2022/02/14	17.4	104.07	27.6	104.07	104.00	-10.2	26,310	-0.04%
2022/02/11	6.1	105.10	13.1	105.43	106.00	-7	26,318	-0.03%
2022/02/10	10	106.10	24.2	106.35	106.50	-14.2	26,440	-0.05%
2022/02/09	21.5	106.27	39.2	106.00	106.50	-17.8	26,437	-0.07%
2022/02/08	60.7	103.79	76.5	105.42	105.50	-15.8	26,352	-0.06%
2022/02/07	24.8	103.18	25.1	103.32	103.00	-0.3	25,826	0.00%
2022/01/26	27.1	102.41	4.2	102.38	102.00	22.9	25,471	0.09%
2022/01/25	29.2	102.63	22.9	102.74	103.00	6.3	25,257	0.02%
2022/01/24	26.7	103.07	31.1	103.23	103.00	-4.3	25,076	-0.02%
2022/01/21	58.6	102.29	8	102.38	102.00	50.6	24,727	0.20%
2022/01/20	17.9	103.36	4	103.88	103.00	13.9	24,415	0.06%
2022/01/19	32.7	103.91	12	103.96	103.50	20.7	24,199	0.09%
2022/01/18	11.1	103.96	8.2	104.06	103.50	2.9	24,100	0.01%
2022/01/17	17.1	103.71	4.7	103.89	103.50	12.4	24,204	0.05%
2022/01/14	65.3	103.74	5.9	103.79	103.50	59.4	24,181	0.25%
2022/01/13	7.2	105.21	11.1	105.41	105.50	-4	24,050	-0.02%
2022/01/12	14.9	104.23	10	104.45	104.50	4.9	24,214	0.02%
2022/01/11	11.4	104.34	25.2	104.34	104.50	-13.8	24,338	-0.06%
2022/01/10	47.7	104.95	11.1	104.82	104.50	36.7	24,605	0.15%
2022/01/07	22	107.00	16.1	106.75	106.50	5.9	24,846	0.02%
2022/01/06	40.1	107.64	25.1	107.50	107.00	15	24,497	0.06%
2022/01/05	99.3	108.84	144.5	108.48	109.00	-45.2	23,990	-0.19%	大賣/
2022/01/04	23.3	103.53	6	103.75	103.50	17.3	22,264	0.08%
2022/01/03	11.4	103.87	27	104.30	103.00	-15.6	22,420	-0.07%
2021/12/30	7.6	104.17	6	104.42	104.00	1.6	22,693	0.01%
2021/12/29	13.4	104.78	1	105.00	105.00	12.4	23,058	0.05%
2021/12/28	13.1	104.85	7	105.00	105.50	6.1	23,528	0.03%
2021/12/27	6.1	104.17	12.8	104.50	104.50	-6.7	23,690	-0.03%
2021/12/24	4.3	104.36	9.2	104.72	104.00	-4.9	24,112	-0.02%
2021/12/23	12.1	103.84	12	104.00	104.00	0.1	24,295	0.00%
2021/12/22	6.1	103.75	2.4	103.58	103.50	3.7	24,599	0.02%
2021/12/21	4.1	103.99	7	104.14	104.50	-2.9	24,777	-0.01%
2021/12/20	35.5	103.13	7	103.36	103.00	28.5	24,788	0.12%
2021/12/17	28.4	103.51	27	103.69	103.50	1.4	24,743	0.01%
2021/12/16	40.2	103.88	2	104.75	103.50	38.2	24,530	0.16%
2021/12/15	9	104.39	0.4	104.90	105.00	8.6	24,606	0.03%
2021/12/14	8	104.44	1.9	104.24	104.50	6.1	24,867	0.02%
2021/12/13	2.6	105.05	3	104.83	104.50	-0.5	24,882	0.00%
2021/12/10	7.2	105.07	4	105.25	105.00	3.2	25,648	0.01%
2021/12/09	3.6	105.86	10	106.00	106.00	-6.4	25,628	-0.02%
2021/12/08	63.5	106.01	41.1	105.05	105.00	22.4	25,632	0.09%
2021/12/07	22.3	105.93	11	107.00	106.00	11.3	25,267	0.04%
2021/12/06	27.1	106.30	14.1	106.43	106.50	13	25,185	0.05%
2021/12/03	48	105.25	44.2	105.07	105.00	3.8	25,281	0.02%
2021/12/02	29.3	105.40	8	106.44	105.00	21.3	25,365	0.08%
2021/12/01	5.2	104.43	15.3	104.99	105.50	-10.1	25,219	-0.04%
2021/11/30	24.2	103.97	8	104.19	103.50	16.2	25,243	0.06%
2021/11/29	22.4	103.56	17	102.91	103.50	5.4	24,913	0.02%
2021/11/26	60.1	104.09	34	103.74	103.50	26.1	24,820	0.11%
2021/11/25	38.9	105.58	23.2	105.03	105.00	15.8	24,927	0.06%
2021/11/24	42.8	105.15	5	104.80	105.50	37.8	24,868	0.15%
2021/11/23	12.2	106.09	5.2	106.12	106.00	7	24,601	0.03%
2021/11/22	11.1	106.82	8	106.75	106.50	3.1	24,446	0.01%
2021/11/19	17.6	107.03	6	106.92	106.50	11.6	24,384	0.05%
2021/11/18	25.2	106.66	17	106.88	107.00	8.2	24,337	0.03%
2021/11/17	37.5	107.49	20.5	107.49	107.00	16.9	24,205	0.07%
2021/11/16	18	108.08	13.3	108.19	108.00	4.7	24,180	0.02%
2021/11/15	20.1	109.00	11	108.79	108.00	9.1	24,775	0.04%
2021/11/12	11.1	108.60	16.1	108.84	109.00	-5	24,877	-0.02%
2021/11/11	72.3	107.97	42.8	107.98	107.50	29.5	24,858	0.12%
2021/11/10	9.1	108.84	59	108.83	109.00	-50	25,126	-0.20%
2021/11/09	7.4	107.37	20.1	107.75	108.00	-12.7	25,521	-0.05%
2021/11/08	35.6	107.13	24	107.31	107.50	11.6	25,431	0.05%
2021/11/05	11.2	108.00	21.8	108.54	109.00	-10.6	25,877	-0.04%
2021/11/04	12.2	108.04	7.6	108.20	108.00	4.6	26,297	0.02%
2021/11/03	14.3	107.83	9	107.83	107.50	5.3	26,495	0.02%
2021/11/02	28.2	107.95	23	107.96	107.50	5.2	26,978	0.02%
2021/11/01	10.3	107.11	6.7	107.09	106.50	3.6	26,974	0.01%
2021/10/29	34.7	107.15	13	107.15	107.00	21.7	27,025	0.08%
2021/10/28	6.1	108.16	9	108.28	108.50	-2.9	27,041	-0.01%
2021/10/27	8.6	108.07	2	108.00	108.00	6.6	27,205	0.02%
2021/10/26	6.6	108.58	20	108.93	109.00	-13.4	27,413	-0.05%
2021/10/25	9	108.00	11.3	108.46	108.00	-2.3	27,459	-0.01%
2021/10/22	7	107.71	9	108.17	107.50	-2	27,653	-0.01%
2021/10/21	3	107.67	13.2	108.08	108.00	-10.2	27,868	-0.04%
2021/10/20	19	107.57	21	107.74	107.50	-2	27,916	-0.01%
2021/10/19	34.6	107.24	14	107.39	107.00	20.6	27,785	0.07%
2021/10/18	29.5	108.72	55.8	109.27	107.50	-26.3	28,334	-0.09%
2021/10/15	17	108.62	77.8	109.05	109.50	-60.8	28,682	-0.21%
2021/10/14	11	106.91	10.2	107.00	106.50	0.9	28,303	0.00%
2021/10/13	24.3	105.36	16.1	105.50	105.50	8.2	28,537	0.03%
2021/10/12	38.1	105.33	13	105.35	105.00	25.1	28,786	0.09%
2021/10/08	11.1	107.45	26.2	107.56	108.00	-15.1	29,185	-0.05%
2021/10/07	21.1	106.00	28.3	105.95	107.00	-7.2	29,179	-0.02%
2021/10/06	20.4	103.73	23	103.85	103.00	-2.6	29,150	-0.01%
2021/10/05	55.8	101.57	19.1	101.56	101.50	36.7	28,786	0.13%
2021/10/04	24.7	103.32	13	102.92	103.00	11.7	28,567	0.04%
2021/10/01	52.6	103.58	8	103.25	103.00	44.6	28,543	0.16%
2021/09/30	31	104.98	13	105.46	105.00	18	28,439	0.06%
2021/09/29	61.9	104.79	15	104.77	105.00	46.9	28,792	0.16%
2021/09/28	33.6	106.54	12	106.63	106.50	21.6	29,592	0.07%
2021/09/27	13.2	107.55	13	107.92	107.50	0.2	29,497	0.00%
2021/09/24	13	107.50	8	107.56	107.50	5	29,530	0.02%
2021/09/23	24.7	106.86	7	106.93	106.50	17.7	29,793	0.06%
2021/09/22	21.4	106.35	13.5	106.72	107.00	7.9	29,774	0.03%
2021/09/17	10.3	108.20	8.6	108.67	108.50	1.7	29,528	0.01%
2021/09/16	20.6	108.41	15	107.67	107.50	5.6	29,476	0.02%
2021/09/15	57.5	109.18	41.3	109.82	108.50	16.2	29,612	0.05%
2021/09/14	21.9	107.18	1	107.50	107.50	20.9	29,019	0.07%
2021/09/13	16.4	107.04	4	106.63	106.50	12.4	29,065	0.04%
2021/09/10	9.5	107.48	6	107.75	108.00	3.4	29,390	0.01%
2021/09/09	19	106.95	34	106.71	107.00	-15	29,660	-0.05%
2021/09/08	98.4	108.68	4	107.13	107.50	94.4	29,623	0.32%
2021/09/07	41.8	108.83	17	108.47	108.50	24.8	29,547	0.08%
2021/09/06	30.1	111.68	28.9	111.84	111.00	1.2	29,553	0.00%
2021/09/03	19.1	112.26	26.1	112.25	112.50	-7	29,849	-0.02%
2021/09/02	64.7	111.27	20	111.75	111.50	44.7	29,768	0.15%
2021/09/01	16	110.69	39.2	110.87	111.00	-23.2	29,654	-0.08%
2021/08/31	5.3	109.09	21	110.19	111.00	-15.8	29,587	-0.05%
2021/08/30	2	107.76	1	108.50	109.00	1	29,418	0.00%
2021/08/27	1	107.50	16.1	107.90	108.00	-15.1	29,666	-0.05%
2021/08/26	11.1	107.77	2	108.00	107.50	9.1	29,835	0.03%
2021/08/25	17.7	108.06	16.1	108.50	108.50	1.6	30,168	0.01%
2021/08/24	6	108.33	16.3	108.40	109.00	-10.3	30,304	-0.03%
2021/08/23	2	107.01	9	107.11	107.50	-7	30,576	-0.02%
2021/08/20	18.8	103.64	31	104.77	104.50	-12.2	30,649	-0.04%
2021/08/19	93	103.84	27	103.89	103.00	66	31,163	0.21%
2021/08/18	50.7	105.70	39.2	105.86	107.00	11.5	30,717	0.04%
2021/08/17	20.5	106.80	8.1	107.00	106.50	12.4	31,031	0.04%
2021/08/16	18.9	107.40	39	108.15	107.50	-20.1	31,124	-0.06%
2021/08/13	24.4	108.98	13.2	109.71	109.00	11.2	31,441	0.04%
2021/08/12	5.3	109.10	11	108.91	109.00	-5.7	31,378	-0.02%
2021/08/11	64.3	107.33	31.4	107.89	109.00	33	31,859	0.10%
2021/08/10	127.9	109.61	26	108.67	108.50	101.9	32,440	0.31%	大買/鉅額交易
2021/08/09	12.2	111.67	13.2	111.81	112.00	-1	33,341	0.00%
2021/08/06	30.5	111.82	34	112.78	112.50	-3.5	33,684	-0.01%
2021/08/05	7.2	111.36	9	111.28	112.00	-1.9	34,169	-0.01%
2021/08/04	10	111.35	2.6	112.00	112.00	7.4	36,329	0.02%
2021/08/03	21.4	111.37	19.1	111.35	111.50	2.3	37,309	0.01%
2021/08/02	5	110.70	32	111.80	113.00	-27	37,640	-0.07%
2021/07/30	24.3	110.17	8	110.31	110.00	16.3	38,246	0.04%
2021/07/29	8.1	110.75	9	111.00	111.00	-0.9	38,400	0.00%
2021/07/28	30.7	109.56	42.1	109.73	110.50	-11.4	39,142	-0.03%
2021/07/27	7.1	111.21	23.1	111.28	111.50	-16	40,042	-0.04%
2021/07/26	33.7	109.63	13	109.88	110.00	20.7	40,774	0.05%
2021/07/23	58.3	110.71	6.6	111.53	110.50	51.7	40,978	0.13%
2021/07/22	52.1	110.55	30	111.20	110.50	22.1	41,267	0.05%
2021/07/21	92.6	113.46	41	113.39	112.50	51.6	41,185	0.13%
2021/07/20	44.3	115.06	30.5	114.67	114.50	13.8	40,817	0.03%
2021/07/19	25.4	116.84	27.1	116.69	116.50	-1.8	41,033	0.00%
2021/07/16	40.6	118.75	32.3	118.86	119.50	8.2	41,627	0.02%
2021/07/15	64.3	118.80	72.1	119.09	119.50	-7.8	41,646	-0.02%
2021/07/14	46	116.98	79.8	116.90	116.00	-33.8	41,038	-0.08%
2021/07/13	12.1	116.46	75.4	116.44	116.50	-63.3	41,122	-0.15%
2021/07/12	13.3	115.08	58.4	115.03	115.00	-45.1	41,396	-0.11%
2021/07/09	26.3	113.81	39	114.00	114.00	-12.7	41,770	-0.03%
2021/07/08	40.5	115.46	50.4	115.56	115.50	-10	42,184	-0.02%
2021/07/07	35.1	115.66	22.3	115.79	115.00	12.8	42,614	0.03%
2021/07/06	100	116.41	53.7	116.62	116.50	46.3	43,302	0.11%
2021/07/05	49.1	115.25	137.4	115.23	117.00	-88.3	43,911	-0.20%	大賣/
2021/07/02	13.4	111.84	7	111.57	111.50	6.4	43,223	0.01%
2021/07/01	32.7	111.83	61	111.84	112.00	-28.3	43,510	-0.06%
2021/06/30	37.1	112.69	58.1	112.87	112.00	-21	43,940	-0.05%
2021/06/29	19.9	111.72	14	111.86	111.50	5.9	45,039	0.01%
2021/06/28	46	111.82	13.5	112.06	111.50	32.4	46,909	0.07%
2021/06/25	46.4	114.13	57	114.13	113.00	-10.6	47,286	-0.02%
2021/06/24	27	112.44	28.1	112.79	113.00	-1.1	47,379	0.00%
2021/06/23	10	109.90	37.9	110.74	111.50	-27.8	47,741	-0.06%
2021/06/22	20.1	109.15	52.5	109.09	108.50	-32.4	48,354	-0.07%
2021/06/21	60.1	108.96	10	108.90	108.50	50.1	49,335	0.10%
2021/06/18	22.5	112.29	17.6	112.14	111.50	4.9	50,635	0.01%
2021/06/17	42.6	111.06	14.2	111.99	113.00	28.5	51,947	0.05%
2021/06/16	19.2	112.27	12	112.46	111.50	7.2	54,351	0.01%
2021/06/15	11	112.96	8.2	112.82	113.00	2.8	56,251	0.01%
2021/06/11	26.2	113.35	65.6	113.35	113.50	-39.4	58,242	-0.07%
2021/06/10	6.3	110.52	35.7	110.96	110.50	-29.5	59,189	-0.05%
2021/06/09	28.2	109.63	25	109.98	109.50	3.2	60,027	0.01%
2021/06/08	18.1	110.83	11.9	110.83	110.50	6.3	61,243	0.01%
2021/06/07	40.1	111.73	8	110.69	110.50	32.1	62,197	0.05%
2021/06/04	21.2	110.06	22.6	110.88	112.00	-1.3	62,654	0.00%
2021/06/03	57.9	111.70	20.1	111.28	111.00	37.8	62,906	0.06%
2021/06/02	48.7	112.40	17	112.00	112.00	31.7	63,414	0.05%
2021/06/01	23.4	114.09	17.1	114.22	114.50	6.2	64,306	0.01%
2021/05/31	10.2	112.70	33	113.00	113.50	-22.8	65,255	-0.03%
2021/05/28	15.3	110.73	23	110.72	111.00	-7.7	66,126	-0.01%
2021/05/27	30.3	108.92	15	109.00	109.50	15.3	66,575	0.02%
2021/05/26	19.5	111.42	9	111.28	111.50	10.5	67,559	0.02%
2021/05/25	33.5	112.21	54.5	112.23	112.00	-21	69,013	-0.03%
2021/05/24	19	108.73	22	108.93	109.50	-3.1	69,079	0.00%
2021/05/21	16	109.22	52.5	109.10	109.50	-36.5	69,408	-0.05%
2021/05/20	5.4	105.53	22.8	105.76	106.00	-17.3	69,516	-0.02%
2021/05/19	34.4	105.35	22.1	105.09	105.00	12.3	70,236	0.02%
2021/05/18	67	105.74	75.7	104.35	107.00	-8.7	70,231	-0.01%
2021/05/17	128.3	99.75	83.5	99.90	98.20	44.8	70,387	0.06%	大買/
2021/05/14	31.2	104.55	59.5	104.59	104.50	-28.2	70,236	-0.04%
2021/05/13	51.8	102.71	76.5	101.36	103.00	-24.7	70,571	-0.04%
2021/05/12	185.8	101.53	132.5	101.53	102.00	53.3	70,334	0.08%	大買/大賣/
2021/05/11	114.8	108.11	66.7	108.04	107.00	48.2	69,233	0.07%	大買/
2021/05/10	58.3	113.63	14.9	114.36	113.00	43.4	69,994	0.06%
2021/05/07	32.3	116.47	44.6	116.19	117.50	-12.3	72,312	-0.02%
2021/05/06	24.9	111.90	23.9	111.83	112.50	1	73,359	0.00%
2021/05/05	40.2	111.28	48.4	111.78	110.00	-8.2	74,195	-0.01%
2021/05/04	71.3	109.21	111.6	109.45	108.50	-40.4	75,249	-0.05%	大賣/
2021/05/03	118.9	113.24	65.8	113.33	112.50	53.1	76,133	0.07%	大買/
2021/04/29	44.8	117.13	30.8	117.46	116.00	14.1	78,603	0.02%
2021/04/28	50.5	117.24	37.1	117.35	117.00	13.4	79,282	0.02%
2021/04/27	81	118.97	53.2	118.80	118.50	27.8	80,842	0.03%
2021/04/26	46.4	118.21	19.1	118.01	117.50	27.3	81,368	0.03%
2021/04/23	24	118.21	14.9	118.44	119.00	9.1	82,262	0.01%
2021/04/22	116.1	118.82	76.8	118.92	117.50	39.3	84,441	0.05%	大買/
2021/04/21	37.1	120.26	8.3	120.63	120.00	28.8	88,574	0.03%
2021/04/20	19	121.50	71	121.55	122.00	-52	89,305	-0.06%
2021/04/19	47.4	122.14	68.5	121.74	121.50	-21.1	90,633	-0.02%
2021/04/16	262.6	123.22	51.5	122.87	123.50	211.1	91,260	0.23%	大買/鉅額交易
2021/04/15	36.6	120.30	23.1	120.72	121.00	13.5	92,273	0.01%
2021/04/14	66	120.73	38.4	120.68	121.50	27.6	93,500	0.03%
2021/04/13	38.5	122.30	22.3	122.26	122.50	16.2	96,281	0.02%
2021/04/12	76	120.99	74.7	121.04	120.50	1.3	99,322	0.00%
2021/04/09	150.2	121.26	34.7	121.62	120.00	115.6	102,027	0.11%	大買/鉅額交易
2021/04/08	17.1	122.42	22.5	122.48	122.50	-5.4	101,224	-0.01%
2021/04/07	24.8	123.40	12.3	123.73	123.50	12.5	101,243	0.01%
2021/04/06	23.3	123.17	29.4	123.03	122.50	-6.1	101,439	-0.01%
2021/04/01	119.1	122.18	103.9	122.61	121.50	15.2	101,864	0.01%	大買/大賣/
2021/03/31	198.7	124.66	105.6	124.77	124.00	93.1	102,143	0.09%	大買/大賣/
2021/03/30	10.8	129.24	46	129.45	129.50	-35.2	100,661	-0.03%
2021/03/29	30.7	127.97	38.9	127.86	128.50	-8.3	100,823	-0.01%
2021/03/26	37.5	126.83	17.4	126.95	126.50	20.1	101,700	0.02%
2021/03/25	151.3	127.04	160.2	127.41	126.50	-9	101,299	-0.01%	大買/大賣/
2021/03/24	111.5	129.00	108	129.40	128.00	3.5	100,686	0.00%	大買/大賣/
2021/03/23	161.2	132.70	124.4	132.46	130.50	36.8	99,806	0.04%	大買/大賣/
2021/03/22	48.9	127.70	174.8	127.13	130.00	-125.9	98,701	-0.13%	大賣/鉅額交易
2021/03/19	195.6	124.80	134.2	125.31	123.50	61.3	97,546	0.06%	大買/大賣/
2021/03/18	77.2	129.77	143.4	129.90	129.50	-66.2	95,637	-0.07%	大賣/
2021/03/17	83.4	126.30	250.9	126.11	126.00	-167.5	94,357	-0.18%	大賣/鉅額交易
2021/03/16	79.4	122.32	87.9	122.56	123.00	-8.5	92,873	-0.01%
2021/03/15	53.4	119.92	76.8	120.27	121.00	-23.4	92,452	-0.03%
2021/03/12	56.4	119.20	136.1	119.36	120.00	-79.7	93,263	-0.09%	大賣/
2021/03/11	62.7	116.82	98.1	117.18	117.00	-35.3	94,385	-0.04%
2021/03/10	38	115.91	55.2	115.88	115.50	-17.2	93,926	-0.02%
2021/03/09	19.4	113.37	33.8	114.18	115.00	-14.4	93,640	-0.02%
2021/03/08	100.8	114.90	65.1	113.70	113.50	35.7	93,481	0.04%
2021/03/05	92.3	114.60	44.7	114.75	115.00	47.6	92,985	0.05%
2021/03/04	97	114.01	74.6	113.40	114.50	22.4	92,545	0.02%
2021/03/03	28	114.34	68.8	114.55	115.50	-40.8	91,575	-0.04%
2021/03/02	20.3	113.48	20.1	113.13	112.00	0.2	90,689	0.00%
2021/02/26	132.1	112.95	34.7	113.25	112.00	97.4	90,179	0.11%	大買/
2021/02/25	99.2	114.89	156.7	115.16	116.50	-57.5	88,553	-0.06%	大賣/
2021/02/24	36.4	111.73	47	112.43	110.50	-10.6	87,097	-0.01%
2021/02/23	48.3	110.00	72.7	110.27	111.50	-24.4	86,598	-0.03%
2021/02/22	95.9	112.07	51	112.40	111.00	44.9	86,137	0.05%
2021/02/19	98.2	110.40	85.8	110.14	110.00	12.4	85,645	0.01%
2021/02/18	26.8	113.50	55.9	113.92	113.00	-29.1	84,850	-0.03%
2021/02/17	105.8	114.02	80.3	113.90	114.00	25.5	84,908	0.03%	大買/
2021/02/05	100.4	114.60	117	114.42	113.50	-16.6	83,928	-0.02%	大賣/
2021/02/04	51.8	114.03	31.5	114.17	114.00	20.3	83,134	0.02%
2021/02/03	32.2	116.41	96.7	116.41	116.50	-64.4	82,680	-0.08%
2021/02/02	114.8	116.41	195.3	115.98	116.50	-80.6	82,107	-0.10%	大買/大賣/
2021/02/01	163	111.19	145.1	111.49	113.00	17.9	81,389	0.02%	大買/大賣/
2021/01/29	287.1	114.56	110.8	115.09	111.50	176.3	79,640	0.22%	大買/大賣/鉅額交易
2021/01/28	160.6	119.10	167.4	118.99	118.50	-6.7	76,874	-0.01%	大買/大賣/
2021/01/27	87.3	123.29	76.9	123.39	123.00	10.3	75,136	0.01%
2021/01/26	95.3	122.54	85.7	122.13	122.00	9.6	73,916	0.01%
2021/01/25	137.1	120.46	104	120.26	123.00	33.1	72,070	0.05%	大買/大賣/
2021/01/22	176.5	120.38	265	120.39	121.50	-88.5	70,174	-0.13%	大買/大賣/
2021/01/21	143.1	116.38	155.5	116.29	117.00	-12.4	67,021	-0.02%	大買/大賣/
2021/01/20	110.6	116.14	165.8	116.17	114.50	-55.2	66,129	-0.08%	大買/大賣/
2021/01/19	118.7	115.21	110.3	115.32	115.00	8.4	64,197	0.01%	大買/大賣/
2021/01/18	85.4	114.18	61.9	112.88	114.00	23.5	63,005	0.04%
2021/01/15	198.9	116.03	184.5	115.57	115.50	14.3	61,737	0.02%	大買/大賣/
2021/01/14	146.1	112.97	496.4	113.07	116.00	-350.3	59,302	-0.59%	大買/大賣/鉅額交易
2021/01/13	69.2	105.86	123.1	106.20	106.50	-53.9	54,542	-0.10%	大賣/
2021/01/12	86.9	104.40	119.1	104.38	104.00	-32.2	53,983	-0.06%	大賣/
2021/01/11	83.3	107.51	72.7	107.70	107.50	10.6	53,647	0.02%
2021/01/08	168.2	107.53	129.6	107.61	108.00	38.5	53,291	0.07%	大買/大賣/
2021/01/07	62.6	106.88	144.7	106.73	107.00	-82.1	51,832	-0.16%	大賣/
2021/01/06	187.3	105.85	235.3	105.40	105.00	-48	50,561	-0.09%	大買/大賣/
2021/01/05	227.8	103.04	395.7	103.13	104.00	-167.9	47,274	-0.36%	大買/大賣/鉅額交易
2021/01/04	140.4	96.53	585.4	96.40	99.90	-445	44,037	-1.01%	大買/大賣/鉅額交易
2020/12/31	35.5	91.62	67.5	91.86	92.00	-32	40,427	-0.08%
2020/12/30	14	90.88	53.7	91.00	91.60	-39.7	40,179	-0.10%
2020/12/29	56.5	90.76	63	90.80	90.40	-6.5	39,796	-0.02%
2020/12/28	73.4	92.30	42.3	92.26	91.80	31.1	39,355	0.08%
2020/12/25	125	91.48	210.5	91.69	91.80	-85.5	38,556	-0.22%	大買/大賣/
2020/12/24	34.3	89.52	45.5	89.48	89.60	-11.2	37,188	-0.03%
2020/12/23	22.8	88.82	65	88.91	88.80	-42.2	37,032	-0.11%
2020/12/22	123	88.82	113.8	89.39	87.70	9.2	36,732	0.03%	大買/大賣/
2020/12/21	29.1	87.78	35.6	87.89	88.00	-6.5	36,124	-0.02%
2020/12/18	14.1	87.70	61.7	87.99	87.70	-47.7	35,941	-0.13%
2020/12/17	9	87.92	47	88.01	87.80	-38	35,866	-0.11%
2020/12/16	37.1	87.96	27	87.95	88.20	10.1	35,716	0.03%
2020/12/15	29.6	86.83	32.3	87.03	87.10	-2.7	35,463	-0.01%
2020/12/14	56	88.46	69.8	88.63	87.70	-13.8	35,162	-0.04%
2020/12/11	108	87.48	68.5	87.13	87.60	39.6	34,666	0.11%	大買/
2020/12/10	95.2	87.78	55.2	87.70	87.70	40	33,930	0.12%
2020/12/09	29.7	88.62	75.6	88.71	89.00	-46	33,480	-0.14%
2020/12/08	297.1	88.53	195.3	88.44	87.60	101.8	32,621	0.31%	大買/大賣/鉅額交易
2020/12/07	135.8	86.27	300.4	86.44	87.90	-164.5	31,140	-0.53%	大買/大賣/鉅額交易
2020/12/04	77.6	82.97	59.6	83.05	82.90	18	28,798	0.06%
2020/12/03	50.2	82.10	15.9	82.11	82.00	34.3	28,368	0.12%
2020/12/02	79	82.71	23	82.87	82.70	56	28,204	0.20%
2020/12/01	12.4	82.45	18.8	82.68	82.90	-6.4	28,227	-0.02%
2020/11/30	12	82.43	15	82.43	82.30	-3	28,504	-0.01%
2020/11/27	9.8	82.56	18.8	82.59	82.60	-9	27,917	-0.03%
2020/11/26	7.1	82.81	41.1	83.00	83.00	-34	27,869	-0.12%
2020/11/25	27.1	82.13	29	81.85	82.00	-1.9	27,823	-0.01%
2020/11/24	49.3	82.39	25.8	82.18	82.00	23.5	27,853	0.08%
2020/11/23	8.6	82.66	47.2	82.74	82.90	-38.6	27,877	-0.14%
2020/11/20	13.5	82.33	19	82.46	82.50	-5.5	27,738	-0.02%
2020/11/19	4.6	82.79	25	82.94	82.90	-20.4	27,618	-0.07%
2020/11/18	2.5	83.12	154.2	83.05	83.20	-151.7	27,595	-0.55%	大賣/鉅額交易
2020/11/17	40.2	82.73	60.3	82.77	83.00	-20	27,491	-0.07%
2020/11/16	23.5	82.27	57	82.49	82.60	-33.5	27,885	-0.12%
2020/11/13	41.9	81.38	36	81.56	81.40	5.9	27,577	0.02%
2020/11/12	30	81.33	50	81.75	81.90	-20	27,494	-0.07%
2020/11/11	20.2	81.28	50.1	81.25	81.60	-29.9	27,213	-0.11%
2020/11/10	13.9	80.69	32.5	80.79	80.80	-18.7	27,174	-0.07%
2020/11/09	6.5	80.84	116.1	80.95	81.20	-109.5	28,235	-0.39%	大賣/鉅額交易
2020/11/06	21.8	79.52	88.3	79.65	79.70	-66.5	28,321	-0.23%
2020/11/05	26	78.91	7.1	78.99	79.00	18.9	28,488	0.07%
2020/11/04	24	79.00	16.7	78.86	78.80	7.3	29,073	0.03%
2020/11/03	14	78.47	69.4	78.41	78.30	-55.4	29,122	-0.19%
2020/11/02	6.1	77.60	31	77.85	78.30	-24.9	29,432	-0.08%
2020/10/30	23.3	77.52	40.3	77.67	77.50	-17	29,600	-0.06%
2020/10/29	44	77.39	26	77.96	78.00	18	29,550	0.06%
2020/10/28	54.9	78.74	26.2	78.74	78.30	28.7	30,059	0.10%
2020/10/27	7	79.64	17.2	79.68	80.00	-10.2	30,234	-0.03%
2020/10/26	3.4	80.42	19.8	80.35	80.20	-16.4	30,632	-0.05%
2020/10/23	24	80.78	12.8	80.89	80.70	11.2	31,049	0.04%
2020/10/22	119	80.53	23.2	80.63	80.80	95.9	32,073	0.30%	大買/
2020/10/21	25.2	80.68	22	80.92	80.40	3.2	32,779	0.01%
2020/10/20	49	81.36	154	81.37	81.40	-105	33,058	-0.32%	大賣/鉅額交易
2020/10/19	41	80.78	153	80.81	81.30	-112	33,610	-0.33%	大賣/鉅額交易
2020/10/16	60.3	79.24	49	79.01	78.60	11.3	33,408	0.03%
2020/10/15	17	78.00	13.1	78.28	78.10	3.9	33,847	0.01%
2020/10/14	25	78.14	12.1	78.23	78.00	12.9	34,602	0.04%
2020/10/13	21	78.52	37	78.73	78.90	-16	34,800	-0.05%
2020/10/12	11.1	78.52	38	78.57	78.70	-26.9	35,259	-0.08%
2020/10/08	3.1	77.74	32.6	77.83	78.00	-29.5	35,425	-0.08%
2020/10/07	14	77.34	8	77.45	77.40	6	35,744	0.02%
2020/10/06	16.3	77.88	15	77.88	77.80	1.3	36,066	0.00%
2020/10/05	11	78.01	5.5	77.97	77.70	5.5	36,653	0.02%
2020/09/30	19.4	77.73	16	77.66	77.40	3.4	37,159	0.01%
2020/09/29	25.2	77.57	39.3	77.81	77.00	-14.1	37,455	-0.04%
2020/09/28	17.2	75.78	35	76.52	76.90	-17.8	37,793	-0.05%
2020/09/25	79.3	74.82	20	74.46	74.30	59.3	38,001	0.16%
2020/09/24	148.1	75.38	12	75.03	75.00	136.1	38,076	0.36%	大買/鉅額交易
2020/09/23	32.6	76.81	19.1	76.79	76.70	13.5	37,687	0.04%
2020/09/22	33	76.98	10	76.91	76.80	23	38,132	0.06%
2020/09/21	13	77.61	3	77.47	77.40	10	38,706	0.03%
2020/09/18	21.2	77.80	6	77.75	77.60	15.2	40,000	0.04%
2020/09/17	17	78.19	10	78.72	78.10	7	40,947	0.02%
2020/09/16	12.5	78.84	10	79.07	78.80	2.5	41,362	0.01%
2020/09/15	15	79.20	15	79.25	79.10	0	41,339	0.00%
2020/09/14	25	79.05	32	79.25	79.40	-7	41,646	-0.02%
2020/09/11	23	78.27	7	78.41	78.50	16	41,491	0.04%
2020/09/10	12	78.12	57	78.44	78.50	-45	41,523	-0.11%
2020/09/09	13	76.92	12	77.22	77.90	1	41,410	0.00%
2020/09/08	22	77.68	18.3	77.73	77.50	3.7	41,473	0.01%
2020/09/07	28	76.97	17	77.26	77.30	11	41,611	0.03%
2020/09/04	39.2	76.99	11	77.00	76.90	28.2	41,954	0.07%
2020/09/03	44	78.43	17.1	78.13	77.70	26.9	41,789	0.06%
2020/09/02	25	77.08	12	77.68	77.80	13	41,734	0.03%
2020/09/01	35.3	76.86	19.7	76.93	77.00	15.6	42,211	0.04%
2020/08/31	9.5	77.10	2	77.80	76.90	7.5	42,474	0.02%
2020/08/28	22	77.48	5	77.80	77.50	17	42,692	0.04%
2020/08/27	20	77.79	6	77.77	77.50	14	42,988	0.03%
2020/08/26	8	78.01	0.2	78.40	78.20	7.8	43,281	0.02%
2020/08/25	8	77.96	16	78.26	78.30	-8	43,441	-0.02%
2020/08/24	55	77.90	2.7	77.96	77.60	52.3	43,891	0.12%
2020/08/21	26.4	78.07	34	78.11	78.20	-7.7	43,964	-0.02%
2020/08/20	110.6	77.27	45	77.24	77.10	65.6	43,929	0.15%	大買/
2020/08/19	20	79.65	37.4	80.13	79.30	-17.4	43,368	-0.04%
2020/08/18	26.4	79.72	16.1	79.90	79.80	10.3	43,283	0.02%
2020/08/17	6.3	80.30	31	80.35	80.20	-24.7	43,604	-0.06%
2020/08/14	24	80.01	20	80.21	80.40	4	43,618	0.01%
2020/08/13	80.1	80.14	88.3	80.12	79.50	-8.2	43,559	-0.02%
2020/08/12	48	80.79	42	80.88	81.40	6	42,948	0.01%
2020/08/11	102.2	80.26	36	79.99	79.80	66.2	43,139	0.15%	大買/
2020/08/10	35.8	79.93	82.2	80.29	80.50	-46.4	43,407	-0.11%
2020/08/07	25	78.64	13.1	78.41	78.30	11.9	43,275	0.03%
2020/08/06	29.5	79.13	74.8	79.00	79.00	-45.3	43,625	-0.10%
2020/08/05	84.7	78.01	12.1	78.10	77.90	72.6	43,829	0.17%
2020/08/04	13.1	77.91	24.5	77.95	78.10	-11.4	44,340	-0.03%
2020/08/03	70.4	77.79	19	77.27	77.10	51.4	44,597	0.12%
2020/07/31	53	78.93	12	79.01	78.40	41	44,108	0.09%
2020/07/30	40.2	78.05	13.6	77.99	78.00	26.6	43,832	0.06%
2020/07/29	62.8	78.43	10.8	78.36	78.00	52	43,666	0.12%
2020/07/28	99.4	79.35	69	80.27	78.40	30.4	43,848	0.07%
2020/07/27	103.2	78.46	65.1	78.44	78.00	38	43,342	0.09%	大買/
2020/07/24	98	80.68	48.4	80.97	80.00	49.6	42,760	0.12%
2020/07/23	125.2	81.94	37	81.98	82.10	88.2	42,348	0.21%	大買/
2020/07/22	113.6	85.50	123.5	85.56	85.90	-9.9	41,517	-0.02%	大買/大賣/
2020/07/21	118	85.44	94.6	85.36	85.30	23.5	40,594	0.06%	大買/
2020/07/20	115.2	85.93	31.1	86.46	86.80	84.1	39,798	0.21%	大買/
2020/07/17	48.1	88.23	50	88.22	88.00	-1.9	39,066	0.00%
2020/07/16	44.3	87.53	59.7	87.47	87.60	-15.4	39,095	-0.04%
2020/07/15	34	86.89	42.1	86.84	86.60	-8.1	38,790	-0.02%
2020/07/14	27.4	86.70	45	86.83	86.30	-17.7	39,163	-0.05%
2020/07/13	19.1	86.12	57.3	86.23	86.70	-38.2	39,298	-0.10%
2020/07/10	48.7	85.34	31	85.55	84.80	17.7	39,392	0.04%
2020/07/09	30.5	86.34	16	86.48	86.20	14.5	39,134	0.04%
2020/07/08	47	87.00	44	87.00	87.00	3	38,728	0.01%
2020/07/07	34.2	86.21	34	86.46	87.00	0.2	38,430	0.00%
2020/07/06	9.2	86.32	43.3	86.49	86.40	-34.1	38,484	-0.09%
2020/07/03	49.2	85.40	59	85.32	85.30	-9.8	39,251	-0.02%
2020/07/02	49.5	85.56	49.1	85.69	86.00	0.4	39,318	0.00%
2020/07/01	57.4	86.60	36.6	86.46	85.90	20.8	39,567	0.05%
2020/06/30	26	86.02	169	86.01	86.30	-143	39,234	-0.36%	大賣/鉅額交易
2020/06/29	49	84.75	125.9	84.21	85.20	-76.9	38,911	-0.20%	大賣/
2020/06/24	53.3	82.72	181.5	82.92	83.50	-128.2	37,861	-0.34%	大賣/鉅額交易
2020/06/23	29.2	79.97	78.8	79.97	80.20	-49.6	37,387	-0.13%
2020/06/22	31.1	78.50	13	78.72	78.90	18.1	37,269	0.05%
2020/06/19	26	78.25	11.5	78.61	78.80	14.5	37,883	0.04%
2020/06/18	37	78.20	17.1	78.44	78.50	19.9	37,988	0.05%
2020/06/17	16.5	78.32	110	78.33	78.20	-93.5	38,713	-0.24%	大賣/
2020/06/16	37.2	78.10	51.2	78.29	78.40	-13.9	40,122	-0.03%
2020/06/15	58	77.37	18.3	77.11	77.00	39.7	41,533	0.10%
2020/06/12	87	77.47	33.4	77.71	78.00	53.6	42,349	0.13%
2020/06/11	27	78.68	79	79.40	78.60	-52	42,992	-0.12%
2020/06/10	10	79.69	24.3	79.74	79.90	-14.3	43,388	-0.03%
2020/06/09	15.3	79.36	48	79.61	79.50	-32.7	44,767	-0.07%
2020/06/08	47.1	79.21	63.8	79.49	79.70	-16.7	45,559	-0.04%
2020/06/05	20	78.01	32	78.27	78.50	-12	45,175	-0.03%
2020/06/04	25.3	78.16	50.1	78.31	78.40	-24.8	45,232	-0.05%
2020/06/03	21.4	78.00	85	78.09	78.10	-63.6	45,254	-0.14%
2020/06/02	25.2	77.12	83	77.14	77.10	-57.8	45,186	-0.13%
2020/06/01	40	76.33	61.5	76.42	76.20	-21.5	45,106	-0.05%
2020/05/29	14.1	74.52	21.6	75.54	75.80	-7.5	45,158	-0.02%
2020/05/28	19.2	75.36	12	75.50	75.30	7.2	44,994	0.02%
2020/05/27	25	75.08	76.6	75.16	75.30	-51.6	45,453	-0.11%
2020/05/26	37.1	74.79	92	74.96	74.80	-54.9	45,969	-0.12%
2020/05/25	57	73.20	12	73.55	73.60	45	46,216	0.10%
2020/05/22	107	73.84	13.1	73.66	73.60	93.9	46,552	0.20%	大買/
2020/05/21	30.6	74.69	33	74.78	74.70	-2.4	46,325	-0.01%
2020/05/20	31	74.74	27	74.76	74.50	4	46,417	0.01%
2020/05/19	55.2	75.05	11	74.85	74.80	44.2	46,489	0.09%
2020/05/18	151.1	75.49	51.1	75.62	75.00	100	46,100	0.22%	大買/
2020/05/15	78.8	77.53	81	77.54	77.10	-2.2	45,526	0.00%
2020/05/14	57.3	78.21	42.2	78.36	78.20	15.1	45,023	0.03%
2020/05/13	72	78.22	82.8	78.21	78.80	-10.8	44,680	-0.02%
2020/05/12	97.2	77.55	78	77.62	77.30	19.2	44,565	0.04%
2020/05/11	34	78.33	135	78.48	78.90	-101	44,747	-0.23%	大賣/鉅額交易
2020/05/08	17.1	76.29	52	76.39	76.20	-34.9	44,242	-0.08%
2020/05/07	17.2	75.17	45.1	75.26	75.20	-27.9	44,308	-0.06%
2020/05/06	36	74.30	26	74.44	74.30	10	44,218	0.02%
2020/05/05	55.2	74.38	11	74.21	74.10	44.2	44,492	0.10%
2020/05/04	134	74.45	34	74.51	74.50	100	44,768	0.22%	大買/
2020/04/30	63.9	76.65	157	76.49	77.00	-93.1	44,694	-0.21%	大賣/
2020/04/29	23	75.67	32.8	75.81	75.60	-9.8	44,975	-0.02%
2020/04/28	36.1	75.03	18	75.11	75.20	18.1	45,609	0.04%
2020/04/27	8	74.70	12	74.83	74.90	-4	47,798	-0.01%
2020/04/24	21	73.86	12	73.97	73.80	9	47,910	0.02%
2020/04/23	39	74.09	16	74.33	74.00	23	48,896	0.05%
2020/04/22	27.2	73.06	15.2	72.95	73.90	12	48,768	0.02%
2020/04/21	96.3	74.43	23	73.93	73.50	73.3	48,703	0.15%
2020/04/20	30.2	76.09	24.2	76.06	76.20	6	48,171	0.01%
2020/04/17	38	76.07	123	75.90	75.80	-85	48,024	-0.18%	大賣/
2020/04/16	46	74.59	10	74.52	74.00	36	47,392	0.08%
2020/04/15	50	74.44	19.8	74.24	74.10	30.2	47,157	0.06%
2020/04/14	19.1	73.99	19	74.09	74.40	0.1	47,387	0.00%
2020/04/13	29	73.29	11	73.35	73.10	18	47,485	0.04%
2020/04/10	35	73.62	9	73.72	73.90	26	47,506	0.05%
2020/04/09	93.5	74.55	78	74.43	74.00	15.5	47,817	0.03%
2020/04/08	128.6	73.67	151	74.13	75.00	-22.4	47,242	-0.05%	大買/大賣/
2020/04/07	32	71.35	51	71.42	71.20	-19	45,981	-0.04%
2020/04/06	51	69.86	4	70.10	70.20	47	45,466	0.10%
2020/04/01	24	70.07	16	70.11	70.00	8	44,975	0.02%
2020/03/31	32	70.09	25.5	70.09	69.90	6.5	44,733	0.01%
2020/03/30	56	69.75	25	69.83	70.00	31	44,283	0.07%
2020/03/27	96.1	71.19	27	70.97	70.10	69.1	43,919	0.16%
2020/03/26	58	71.02	29.7	70.99	71.00	28.3	43,204	0.07%
2020/03/25	50	72.03	113	71.85	71.40	-63	43,208	-0.15%	大賣/
2020/03/24	18.1	69.94	33	70.06	69.40	-14.9	42,793	-0.03%
2020/03/23	93.3	67.72	28.8	67.79	67.50	64.6	43,074	0.15%
2020/03/20	94	69.40	271.1	69.69	70.80	-177.1	42,561	-0.42%	大賣/鉅額交易
2020/03/19	396.9	67.24	206.9	67.43	66.30	190	41,412	0.46%	大買/大賣/鉅額交易
2020/03/18	61.1	70.43	32	70.30	70.00	29.1	40,185	0.07%
2020/03/17	143.9	70.97	56.9	71.18	70.60	87.1	39,472	0.22%	大買/
2020/03/16	78	72.25	55	72.42	71.10	23	38,858	0.06%
2020/03/13	199.5	70.76	186.8	71.14	74.60	12.7	38,007	0.03%	大買/大賣/
2020/03/12	205.4	75.62	71	76.09	74.70	134.4	36,846	0.36%	大買/鉅額交易
2020/03/11	45	79.17	62	78.68	78.60	-17	35,761	-0.05%
2020/03/10	82.1	79.16	48.6	79.33	79.40	33.5	35,582	0.09%
2020/03/09	114	79.40	27	79.31	79.10	87	35,358	0.25%	大買/
2020/03/06	76	81.05	27.2	80.94	80.80	48.8	35,166	0.14%
2020/03/05	28.2	83.16	92.2	83.01	82.70	-64	35,040	-0.18%
2020/03/04	16.4	81.37	29	81.55	81.70	-12.7	35,049	-0.04%
2020/03/03	31.3	80.95	27	81.43	81.00	4.3	34,888	0.01%
2020/03/02	119.2	79.11	40.3	79.28	79.20	78.9	34,638	0.23%	大買/
2020/02/27	159.2	80.64	13	80.23	80.30	146.2	34,937	0.42%	大買/鉅額交易
2020/02/26	51.1	81.25	15	81.25	81.10	36.1	34,982	0.10%
2020/02/25	37.1	81.67	66.6	81.15	82.30	-29.5	34,763	-0.08%
2020/02/24	65.8	80.72	23	80.75	80.70	42.8	34,847	0.12%
2020/02/21	55.5	81.94	17	81.89	81.70	38.5	35,036	0.11%
2020/02/20	26	83.15	28.1	83.46	82.80	-2.1	36,338	-0.01%
2020/02/19	32.2	83.52	25	84.14	83.80	7.2	36,346	0.02%
2020/02/18	17.2	83.49	16	83.51	83.40	1.2	36,642	0.00%
2020/02/17	36.2	83.94	3.4	83.96	83.90	32.8	37,750	0.09%
2020/02/14	9	84.92	14	84.69	84.90	-5	38,341	-0.01%
2020/02/13	20.2	85.32	66	85.30	84.70	-45.8	39,439	-0.12%
2020/02/12	22.3	84.04	33.4	84.47	85.50	-11.1	40,708	-0.03%
2020/02/11	5.1	82.67	10	82.89	82.90	-4.9	41,559	-0.01%
2020/02/10	72	81.25	81	81.27	82.00	-9	42,608	-0.02%
2020/02/07	50.2	83.33	32	82.93	82.90	18.2	43,602	0.04%
2020/02/06	60.4	82.81	135.5	83.08	83.60	-75	45,059	-0.17%	大賣/
2020/02/05	47.2	82.22	77	82.33	82.20	-29.8	46,922	-0.06%
2020/02/04	39.3	83.14	21	83.37	82.20	18.3	48,200	0.04%
2020/02/03	48.8	79.60	149	80.06	82.20	-100.2	48,094	-0.21%	大賣/
2020/01/31	73.6	83.60	104	83.65	83.20	-30.4	47,505	-0.06%	大賣/
2020/01/30	271.4	83.78	241	84.24	83.10	30.4	47,070	0.06%	大買/大賣/
2020/01/20	10.2	92.63	87.2	92.55	92.30	-77	44,925	-0.17%
2020/01/17	36	92.07	192.6	92.12	92.30	-156.6	44,926	-0.35%	大賣/鉅額交易
2020/01/16	9.6	89.78	7	89.91	90.00	2.6	44,307	0.01%
2020/01/15	5	89.88	13.3	90.09	89.90	-8.3	45,467	-0.02%
2020/01/14	4.4	89.91	32	89.90	90.00	-27.6	46,469	-0.06%
2020/01/13	9	89.20	38	89.19	89.60	-29	46,698	-0.06%
2020/01/10	3.2	88.44	46	88.53	89.00	-42.8	47,630	-0.09%
2020/01/09	47	87.33	13	87.33	87.10	34	48,452	0.07%
2020/01/08	114.7	87.19	53	86.86	86.50	61.7	48,573	0.13%	大買/
2020/01/07	61	89.29	28.7	89.23	89.10	32.3	48,302	0.07%
2020/01/06	22.1	90.79	53	90.72	90.50	-30.9	48,395	-0.06%
2020/01/03	16	91.37	30.4	91.59	91.60	-14.4	48,271	-0.03%
2020/01/02	19.5	90.89	26	90.85	90.80	-6.5	48,116	-0.01%
2019/12/31	10	90.86	12	90.85	90.80	-2	48,193	0.00%
2019/12/30	5	91.40	18.4	91.19	90.90	-13.4	48,265	-0.03%
2019/12/27	1	91.80	56	91.54	91.50	-55	48,462	-0.11%
2019/12/26	23.3	90.87	8	90.88	90.80	15.3	48,560	0.03%
2019/12/25	14	90.89	19.5	90.99	91.00	-5.5	49,146	-0.01%
2019/12/24	5	91.16	8	91.06	90.90	-3	49,384	-0.01%
2019/12/23	36	91.00	19	91.16	91.50	17	49,552	0.03%
2019/12/20	23.5	91.75	59	91.92	91.10	-35.5	49,578	-0.07%
2019/12/19	6.1	91.57	20.2	91.91	92.20	-14.1	49,260	-0.03%
2019/12/18	13.1	92.02	87	92.29	92.40	-73.9	48,958	-0.15%
2019/12/17	45.3	91.15	20.7	91.34	91.60	24.6	48,539	0.05%
2019/12/16	35	91.85	24.1	91.93	91.60	10.9	48,561	0.02%
2019/12/13	13	91.48	42	91.40	91.00	-29	48,552	-0.06%
2019/12/12	15	91.51	47.2	91.59	91.00	-32.2	48,727	-0.07%
2019/12/11	16.1	91.02	126.6	91.16	91.30	-110.5	48,865	-0.23%	大賣/鉅額交易
2019/12/10	19	90.39	9	90.19	90.30	10	49,354	0.02%
2019/12/09	30	91.10	81.2	91.27	91.00	-51.2	49,715	-0.10%
2019/12/06	20	90.22	37.2	90.31	90.50	-17.2	49,472	-0.03%
2019/12/05	30	90.01	30.5	90.02	89.90	-0.5	49,467	0.00%
2019/12/04	33	89.09	17	89.19	89.50	16	49,622	0.03%
2019/12/03	24.3	88.66	36.9	89.75	90.00	-12.6	49,672	-0.03%
2019/12/02	22.1	87.90	69.6	88.19	88.60	-47.5	49,485	-0.10%
2019/11/29	59.3	88.97	34.2	89.19	88.50	25.1	49,213	0.05%
2019/11/28	21.2	90.29	21	90.13	89.80	0.2	48,897	0.00%
2019/11/27	2.1	89.73	49.9	90.31	90.60	-47.8	49,237	-0.10%
2019/11/26	65.4	89.84	23	90.06	89.90	42.4	49,243	0.09%
2019/11/25	88.7	90.09	13	89.80	89.60	75.7	48,294	0.16%
2019/11/22	35.1	91.90	13	91.44	91.40	22.1	47,978	0.05%
2019/11/21	45	91.48	58.7	91.25	92.50	-13.7	47,972	-0.03%
2019/11/20	40.5	91.62	53.2	91.96	91.90	-12.7	47,375	-0.03%
2019/11/19	43.1	92.02	182.4	92.19	92.80	-139.3	47,024	-0.30%	大賣/鉅額交易
2019/11/18	23	90.24	48.5	90.45	90.50	-25.5	45,679	-0.06%
2019/11/15	48	90.21	59.4	90.08	90.10	-11.4	45,397	-0.03%
2019/11/14	78.5	90.24	164.9	90.29	89.30	-86.4	45,007	-0.19%	大賣/
2019/11/13	76.3	89.82	47.2	89.80	89.70	29.1	44,081	0.07%
2019/11/12	56	89.37	70.7	89.73	91.00	-14.7	43,699	-0.03%
2019/11/11	80.4	88.24	147.8	88.29	87.90	-67.4	42,815	-0.16%	大賣/
2019/11/08	71.4	92.13	143.8	91.59	90.90	-72.4	41,247	-0.18%	大賣/
2019/11/07	100	90.46	188.8	90.37	90.80	-88.8	39,749	-0.22%	大賣/
2019/11/06	79.1	90.11	317.9	90.10	90.40	-238.9	38,542	-0.62%	大賣/鉅額交易
2019/11/05	88.2	89.69	249	89.81	90.00	-160.8	37,282	-0.43%	大賣/鉅額交易
2019/11/04	62.4	87.26	340.5	87.85	89.00	-278.1	36,054	-0.77%	大賣/鉅額交易
2019/11/01	74	82.91	281.4	83.36	84.80	-207.4	34,294	-0.60%	大賣/鉅額交易
2019/10/31	25.1	81.03	43	80.91	80.60	-17.9	33,093	-0.05%
2019/10/30	36.5	80.32	20	80.38	80.20	16.5	32,959	0.05%
2019/10/29	54	80.75	135	80.85	80.80	-81	32,835	-0.25%	大賣/
2019/10/28	30.1	80.28	64	80.33	80.10	-34	32,576	-0.10%
2019/10/25	30	79.93	40	80.07	80.20	-10	32,470	-0.03%
2019/10/24	29	80.60	90	80.62	80.50	-61	32,252	-0.19%
2019/10/23	50	80.08	138.6	80.14	80.50	-88.6	32,630	-0.27%	大賣/
2019/10/22	40	79.03	122.5	79.26	79.50	-82.5	32,364	-0.25%	大賣/
2019/10/21	23.1	76.99	60	77.02	77.60	-37	31,601	-0.12%
2019/10/18	63.3	77.54	45.8	77.54	76.90	17.5	31,704	0.06%
2019/10/17	49.5	76.23	95.3	76.18	77.20	-45.8	30,791	-0.15%
2019/10/16	21	74.95	63	74.93	75.00	-42	29,769	-0.14%
2019/10/15	19.4	74.70	44.5	74.86	74.70	-25.1	29,704	-0.08%
2019/10/14	28	74.27	41.5	74.20	74.50	-13.4	30,027	-0.04%
2019/10/09	6	73.22	9.3	73.17	72.90	-3.3	29,767	-0.01%
2019/10/08	14.3	73.82	30	73.83	74.00	-15.7	29,894	-0.05%
2019/10/07	26.7	73.57	13	73.67	73.40	13.7	29,759	0.05%
2019/10/04	26	72.17	11	72.16	72.70	15	29,672	0.05%
2019/10/03	39.1	71.88	1	71.90	72.00	38.1	29,708	0.13%
2019/10/02	53.5	72.34	3.8	72.35	72.30	49.7	29,572	0.17%
2019/10/01	66.3	72.54	50.1	72.37	72.60	16.2	29,331	0.06%
2019/09/27	28.2	73.59	6	73.50	73.20	22.2	28,815	0.08%
2019/09/26	19.3	74.43	13.1	74.17	74.00	6.2	28,901	0.02%
2019/09/25	3.1	74.41	23.6	74.64	74.80	-20.5	28,895	-0.07%
2019/09/24	37.3	75.13	33	74.82	74.90	4.3	29,218	0.01%
2019/09/23	18	74.51	5.4	74.43	74.70	12.7	29,240	0.04%
2019/09/20	10	74.17	11.6	74.17	74.50	-1.6	29,577	-0.01%
2019/09/19	62.1	73.90	13	74.16	73.50	49.1	29,314	0.17%
2019/09/18	31.4	74.53	68	74.49	74.40	-36.6	29,144	-0.13%
2019/09/17	99	74.72	38	74.67	74.60	61	29,059	0.21%
2019/09/16	85.2	75.82	41.5	75.63	76.00	43.7	29,303	0.15%
2019/09/12	69	75.43	51	75.83	76.00	18	29,068	0.06%
2019/09/11	52.3	74.60	10	74.71	74.50	42.3	28,869	0.15%
2019/09/10	26.5	74.08	42.1	74.10	74.10	-15.6	28,884	-0.05%
2019/09/09	19.4	75.11	13	75.06	74.70	6.4	29,030	0.02%
2019/09/06	37.2	75.47	55.4	75.53	75.00	-18.2	29,372	-0.06%
2019/09/05	12.5	74.63	38	74.91	74.90	-25.5	29,587	-0.09%
2019/09/04	14.6	74.18	15	74.18	74.30	-0.4	29,815	0.00%
2019/09/03	11.3	73.84	15	73.94	73.60	-3.7	29,905	-0.01%
2019/09/02	16.2	74.08	17.1	73.93	74.00	-0.9	30,251	0.00%
2019/08/30	18.4	73.52	75.6	73.62	74.20	-57.2	30,587	-0.19%
2019/08/29	30.1	71.95	12	71.99	71.90	18.1	30,724	0.06%
2019/08/28	15.4	72.24	5.6	72.24	72.40	9.8	31,041	0.03%
2019/08/27	22.1	72.28	3.2	72.15	72.20	19	31,307	0.06%
2019/08/26	58.1	71.91	8	72.00	72.00	50.1	31,562	0.16%
2019/08/23	27.1	73.49	13	73.32	73.30	14.1	31,812	0.04%
2019/08/22	16	73.74	75	73.63	73.90	-59	32,267	-0.18%
2019/08/21	8	73.24	12	73.42	73.50	-4	34,158	-0.01%
2019/08/20	15	72.51	5	72.60	72.40	10	34,127	0.03%
2019/08/19	12.3	72.49	6.9	72.66	72.40	5.4	34,491	0.02%
2019/08/16	50.1	71.63	4	72.28	72.00	46.1	35,197	0.13%
2019/08/15	73	71.67	11	71.69	71.60	62	35,147	0.18%
2019/08/14	29	73.34	7.6	72.87	72.60	21.4	35,268	0.06%
2019/08/13	5.2	73.32	10	73.33	72.90	-4.8	35,218	-0.01%
2019/08/12	11.8	73.71	11	73.69	73.70	0.8	35,749	0.00%
2019/08/08	13.9	73.15	13	73.24	73.10	0.9	36,472	0.00%
2019/08/07	65	73.21	23	72.95	72.90	42	37,306	0.11%
2019/08/06	38.1	71.85	80	71.47	73.30	-41.9	37,843	-0.11%
2019/08/05	105	73.23	27	73.29	72.80	78	37,786	0.21%	大買/
2019/08/02	85	75.94	42	75.75	75.50	43	37,404	0.11%
2019/08/01	81	77.92	23	78.06	77.90	58	37,162	0.16%
2019/07/31	4.4	78.03	20	78.46	78.60	-15.6	37,041	-0.04%
2019/07/30	28.2	78.07	25.2	77.84	77.80	3	37,167	0.01%
2019/07/29	10.1	78.39	8.2	78.50	78.40	1.9	37,511	0.01%
2019/07/26	20.1	78.47	8	78.43	78.40	12.1	37,626	0.03%
2019/07/25	121.1	78.35	41	78.44	78.60	80.1	37,671	0.21%	大買/
2019/07/24	71.8	81.21	143.5	81.21	81.30	-71.7	37,192	-0.19%	大賣/
2019/07/23	55.6	80.83	17.8	80.78	80.90	37.8	36,534	0.10%
2019/07/22	49.9	80.07	74.1	80.26	80.60	-24.2	36,414	-0.07%
2019/07/19	37.1	79.55	85	79.59	79.30	-47.9	36,308	-0.13%
2019/07/18	31	79.24	27	79.42	79.00	4	36,773	0.01%
2019/07/17	69	79.80	24.4	79.65	79.30	44.6	37,533	0.12%
2019/07/16	53.4	80.18	170	79.87	80.00	-116.6	37,702	-0.31%	大賣/鉅額交易
2019/07/15	34.1	76.87	53.1	77.67	78.10	-19	38,121	-0.05%
2019/07/12	33	77.79	11.8	77.66	77.60	21.2	40,175	0.05%
2019/07/11	11	78.23	22.6	78.14	78.20	-11.6	41,245	-0.03%
2019/07/10	31.2	78.08	17.9	77.98	77.90	13.3	42,238	0.03%
2019/07/09	20.2	78.15	29.6	78.11	77.90	-9.4	43,101	-0.02%
2019/07/08	44.2	78.83	41	78.81	79.00	3.2	43,727	0.01%
2019/07/05	4.5	78.07	4	78.08	78.20	0.5	44,148	0.00%
2019/07/04	32	77.91	5	78.26	77.70	27	44,538	0.06%
2019/07/03	51.2	77.91	11.5	77.71	77.50	39.7	44,768	0.09%
2019/07/02	33.2	79.16	11.2	79.10	79.10	22	45,091	0.05%
2019/07/01	73.1	79.11	62.6	79.21	79.40	10.5	45,435	0.02%
2019/06/28	26.2	77.67	32.7	77.69	77.40	-6.6	46,469	-0.01%
2019/06/27	17.1	77.57	25.1	77.45	77.40	-8	48,925	-0.02%
2019/06/26	5.2	76.40	0.4	76.30	76.30	4.8	49,037	0.01%
2019/06/25	10.3	76.50	15.1	76.74	76.40	-4.8	48,862	-0.01%
2019/06/24	28.1	76.00	68	76.38	77.10	-39.9	48,644	-0.08%
2019/06/21	45	77.30	59.5	77.79	76.80	-14.5	48,291	-0.03%
2019/06/20	21.9	77.47	24.5	77.44	77.70	-2.6	47,665	-0.01%
2019/06/19	39.4	76.88	77.5	76.93	77.20	-38.2	47,481	-0.08%
2019/06/18	22.2	76.09	70.1	76.23	75.90	-47.9	46,966	-0.10%
2019/06/17	26.1	76.04	32.1	75.97	76.40	-6	46,586	-0.01%
2019/06/14	28	74.99	22	75.05	75.10	6	46,296	0.01%
2019/06/13	23	73.83	48	73.89	74.20	-25	45,938	-0.05%
2019/06/12	56.4	72.64	173	72.54	73.70	-116.6	45,892	-0.25%	大賣/鉅額交易
2019/06/11	40.1	72.38	30	72.50	72.40	10.1	45,480	0.02%
2019/06/10	22.3	71.72	14	71.80	72.10	8.3	45,277	0.02%
2019/06/06	47	71.24	33.1	71.10	71.10	13.9	44,971	0.03%
2019/06/05	78.8	72.08	22.1	71.40	71.00	56.6	44,606	0.13%
2019/06/04	107.1	72.45	34	71.82	71.80	73.1	44,249	0.17%	大買/
2019/06/03	41.2	72.90	125.3	73.29	73.40	-84.1	43,903	-0.19%	大賣/
2019/05/31	121.3	73.97	40.4	74.42	73.90	80.9	43,607	0.19%	大買/
2019/05/30	101.3	72.99	40	73.05	73.40	61.3	42,989	0.14%	大買/
2019/05/29	54.2	70.95	50.3	71.27	72.20	3.9	42,844	0.01%
2019/05/28	38.3	71.35	27	71.55	71.20	11.3	42,521	0.03%
2019/05/27	26.9	71.44	30	71.47	71.40	-3.1	40,574	-0.01%
2019/05/24	70.2	71.76	6	71.65	71.40	64.2	40,541	0.16%
2019/05/23	97.5	71.94	15	71.95	71.50	82.5	40,262	0.21%
2019/05/22	34.4	74.39	2.8	74.39	74.00	31.6	39,723	0.08%
2019/05/21	46.5	75.01	4	74.93	75.00	42.5	39,988	0.11%
2019/05/20	35.1	75.14	20.1	75.50	75.00	15	39,825	0.04%
2019/05/17	50.5	75.26	36	75.51	74.70	14.5	39,707	0.04%
2019/05/16	74.6	76.97	42.6	76.96	75.90	32	39,278	0.08%
2019/05/15	121.5	78.00	24.1	77.96	77.80	97.4	38,512	0.25%	大買/
2019/05/14	61.1	79.75	14	79.24	79.70	47.1	37,886	0.12%
2019/05/13	26	82.02	15.1	81.65	81.20	10.9	37,563	0.03%
2019/05/10	34.5	84.32	41.5	84.13	83.70	-7	37,575	-0.02%
2019/05/09	20	84.97	67.1	84.98	84.30	-47.1	37,560	-0.13%
2019/05/08	9.9	85.79	19	85.81	85.90	-9.1	37,350	-0.02%
2019/05/07	47.7	86.63	32	86.72	86.60	15.7	37,276	0.04%
2019/05/06	56.6	85.38	52.7	85.11	84.90	3.9	37,269	0.01%
2019/05/03	24.7	87.67	18.8	87.72	88.20	5.9	36,812	0.02%
2019/05/02	26.3	86.62	9	86.82	86.90	17.3	36,616	0.05%
2019/04/30	24.3	86.76	16	86.76	86.90	8.3	36,365	0.02%
2019/04/29	30.4	87.92	32	88.16	87.80	-1.6	36,026	0.00%
2019/04/26	11	87.07	22.4	87.26	87.40	-11.4	35,703	-0.03%
2019/04/25	38.6	86.46	16.5	86.72	86.80	22.1	35,423	0.06%
2019/04/24	51.8	87.32	23	87.30	86.90	28.8	35,170	0.08%
2019/04/23	138.1	87.70	72.4	87.75	88.30	65.8	34,864	0.19%	大買/
2019/04/22	62.3	88.32	51	88.48	87.80	11.3	34,003	0.03%
2019/04/19	108.9	89.79	103.3	89.73	88.90	5.6	33,706	0.02%	大買/大賣/
2019/04/18	169.5	93.79	151.5	93.76	91.60	18.1	32,619	0.06%	大買/大賣/
2019/04/17	129.8	91.55	167.2	91.43	91.80	-37.4	30,553	-0.12%	大買/大賣/
2019/04/16	55.7	90.25	75	90.46	89.90	-19.3	29,346	-0.07%
2019/04/15	69.4	88.65	133.6	88.81	89.30	-64.2	28,411	-0.23%	大賣/
2019/04/12	48.5	86.29	94	86.19	86.50	-45.6	27,828	-0.16%
2019/04/11	48.4	83.90	57.3	84.14	83.80	-8.9	27,456	-0.03%
2019/04/10	4.2	82.98	48.2	82.90	83.00	-44	26,990	-0.16%
2019/04/09	14.4	82.40	17	82.36	82.50	-2.6	26,686	-0.01%
2019/04/08	9.4	82.59	49	82.53	82.40	-39.6	26,501	-0.15%
2019/04/03	74.9	81.85	82.1	81.62	81.90	-7.2	25,825	-0.03%
2019/04/02	90.5	82.41	121.4	82.47	82.00	-30.9	25,304	-0.12%	大賣/
2019/04/01	98.8	78.88	291	79.17	80.80	-192.2	23,838	-0.81%	大賣/鉅額交易
2019/03/29	10.4	72.94	31.2	73.03	73.50	-20.8	21,133	-0.10%
2019/03/28	12.9	71.75	1	71.60	71.80	11.9	21,058	0.06%
2019/03/27	2.3	71.81	4	71.90	71.90	-1.7	21,359	-0.01%
2019/03/26	11	71.64	13.3	71.65	71.80	-2.3	21,516	-0.01%
2019/03/25	20	71.64	16.8	71.69	71.20	3.2	21,784	0.01%
2019/03/22	18.4	72.94	29.4	72.91	73.00	-11	21,732	-0.05%
2019/03/21	18	72.93	56.6	72.94	73.00	-38.6	21,996	-0.18%
2019/03/20	2.4	72.16	13	72.14	72.40	-10.6	22,458	-0.05%
2019/03/19	22.4	72.04	20.6	72.30	72.30	1.8	23,024	0.01%
2019/03/18	28.4	71.67	26	71.87	72.00	2.4	23,226	0.01%
2019/03/15	7	70.93	35.6	70.99	70.60	-28.6	23,470	-0.12%
2019/03/14	8.6	71.00	0	0.00	71.10	8.6	23,311	0.04%
2019/03/13	20.7	70.80	17	70.70	70.70	3.7	24,214	0.02%
2019/03/12	41.7	71.13	16.3	71.08	71.20	25.4	24,353	0.10%
2019/03/11	37	70.56	6.3	70.58	70.40	30.7	24,453	0.13%
2019/03/08	41.3	70.85	6.1	70.81	70.70	35.2	24,916	0.14%
2019/03/07	31.4	71.88	11	71.86	71.60	20.4	25,765	0.08%
2019/03/06	5.4	72.14	10.6	72.37	72.50	-5.2	26,193	-0.02%
2019/03/05	3.6	71.83	3	71.87	71.90	0.6	26,787	0.00%
2019/03/04	42	71.88	4.9	72.20	72.20	37.1	26,928	0.14%
2019/02/27	15.9	72.74	14	72.70	72.70	1.9	26,754	0.01%
2019/02/26	10.4	73.18	5	72.84	72.80	5.4	26,722	0.02%
2019/02/25	15.2	73.16	8	73.38	73.40	7.2	26,937	0.03%
2019/02/22	46	73.32	2.4	73.29	73.50	43.6	27,267	0.16%
2019/02/21	33.8	73.41	21	73.42	73.80	12.8	27,552	0.05%
2019/02/20	24	73.12	38	73.15	73.20	-14	27,545	-0.05%
2019/02/19	32.2	72.04	42.6	71.95	72.00	-10.4	27,169	-0.04%
2019/02/18	6.4	71.20	14	71.22	71.00	-7.6	27,351	-0.03%
2019/02/15	32	70.69	2	70.30	70.30	30	27,533	0.11%
2019/02/14	13.5	71.74	6	71.55	71.40	7.5	27,638	0.03%
2019/02/13	25	71.96	21	72.30	72.00	4	27,733	0.01%
2019/02/12	19.1	71.11	80.1	71.39	72.00	-61	27,694	-0.22%
2019/02/11	27.7	70.14	11	70.44	69.90	16.7	27,543	0.06%
2019/01/30	17.5	70.05	13	70.05	70.00	4.5	27,311	0.02%
2019/01/29	6	70.15	5.6	70.05	69.90	0.4	27,329	0.00%
2019/01/28	10.4	70.83	31.6	70.84	70.80	-21.2	27,288	-0.08%
2019/01/25	6.1	70.73	25.6	70.69	70.70	-19.5	27,511	-0.07%
2019/01/24	7.1	69.68	5	69.94	70.00	2.1	27,455	0.01%
2019/01/23	28	70.01	1	70.20	69.70	27	27,740	0.10%
2019/01/22	4.3	70.69	6	70.63	70.70	-1.7	27,933	-0.01%
2019/01/21	5.2	71.12	10.6	71.11	71.20	-5.4	28,393	-0.02%
2019/01/18	24.1	70.58	96	70.60	70.80	-71.9	29,728	-0.24%
2019/01/17	6	70.48	28	70.36	70.40	-22	30,927	-0.07%
2019/01/16	16.5	70.11	10	70.28	70.20	6.5	31,610	0.02%
2019/01/15	25.9	70.41	61.2	70.24	70.30	-35.3	31,959	-0.11%
2019/01/14	16	68.86	8.7	68.73	68.70	7.3	32,168	0.02%
2019/01/11	21.1	69.61	7.9	69.87	69.40	13.2	33,547	0.04%
2019/01/10	17.2	69.28	10	69.11	69.30	7.2	33,515	0.02%
2019/01/09	15	69.57	33	69.41	69.90	-18	33,515	-0.05%
2019/01/08	33.2	68.80	3	68.83	68.60	30.2	33,510	0.09%
2019/01/07	17.1	69.04	27.2	69.17	69.30	-10	33,710	-0.03%
2019/01/04	68	67.55	29	67.57	67.60	39	33,606	0.12%
2019/01/03	75.7	68.93	19	68.97	68.90	56.7	33,646	0.17%
2019/01/02	20	70.20	28.4	70.10	70.10	-8.4	33,501	-0.02%
2018/12/28	8	70.87	12	70.90	70.80	-4	33,856	-0.01%
2018/12/27	16.1	71.61	46	71.30	70.80	-29.9	34,100	-0.09%
2018/12/26	4.2	70.75	14.6	70.55	70.20	-10.4	34,354	-0.03%
2018/12/25	17	70.38	16.3	70.41	70.70	0.7	34,538	0.00%
2018/12/24	6	70.90	7.8	71.25	71.40	-1.8	35,126	-0.01%
2018/12/22	7	71.04	9	71.14	70.90	-2	35,373	-0.01%
2018/12/21	22.1	70.58	36	70.94	71.40	-13.9	35,779	-0.04%
2018/12/20	8	71.39	18	71.75	71.50	-10	35,804	-0.03%
2018/12/19	24.2	70.95	31.2	71.37	71.80	-7	35,643	-0.02%
2018/12/18	19	70.37	21	70.56	70.80	-2	35,873	-0.01%
2018/12/17	32.9	71.57	18	71.28	71.10	14.9	36,093	0.04%
2018/12/14	31.6	71.69	65	71.59	71.50	-33.4	36,528	-0.09%
2018/12/13	52.9	72.20	65	72.59	73.00	-12.1	36,813	-0.03%
2018/12/12	34.2	70.86	101.4	70.81	71.20	-67.2	37,341	-0.18%	大賣/
2018/12/11	29.1	68.56	19	69.04	68.40	10.1	37,568	0.03%
2018/12/10	52.3	68.08	44.2	68.02	67.70	8.1	37,759	0.02%
2018/12/07	30.4	69.40	9	69.40	69.10	21.4	37,568	0.06%
2018/12/06	185.1	69.49	40	68.92	69.00	145.1	37,365	0.39%	大買/鉅額交易
2018/12/05	44.4	72.06	6	72.12	71.60	38.4	36,597	0.10%
2018/12/04	12.6	73.49	33	73.58	73.40	-20.4	36,922	-0.06%
2018/12/03	9.8	73.54	72.2	73.79	74.00	-62.4	36,977	-0.17%
2018/11/30	30.1	72.09	51	73.62	71.90	-20.9	36,598	-0.06%
2018/11/29	45.2	73.62	56.4	73.13	72.40	-11.2	35,692	-0.03%
2018/11/28	23.4	73.03	30	72.51	73.10	-6.6	35,289	-0.02%
2018/11/27	31.6	70.51	14	70.44	70.70	17.6	34,839	0.05%
2018/11/26	18.4	71.18	22	71.01	71.00	-3.6	34,800	-0.01%
2018/11/23	26.3	69.96	20	70.07	70.00	6.3	34,663	0.02%
2018/11/22	96.2	69.95	17.8	69.79	69.50	78.4	34,653	0.23%
2018/11/21	40.2	69.78	37	69.94	70.60	3.2	34,466	0.01%
2018/11/20	106	71.57	7	71.71	71.00	99	34,147	0.29%	大買/
2018/11/19	22.1	73.36	5.9	73.46	73.40	16.2	33,901	0.05%
2018/11/16	15.5	74.47	4.6	74.59	74.30	10.9	34,199	0.03%
2018/11/15	49	73.69	16.2	74.31	74.50	32.8	35,037	0.09%
2018/11/14	42.4	73.89	10.8	73.74	73.30	31.6	34,998	0.09%
2018/11/13	45.4	74.41	24.8	74.22	74.40	20.7	34,972	0.06%
2018/11/12	16.4	76.34	8	76.15	76.20	8.4	34,899	0.02%
2018/11/09	36.3	75.91	25.7	76.14	76.10	10.6	35,101	0.03%
2018/11/08	18.8	77.12	22	77.23	76.60	-3.2	35,138	-0.01%
2018/11/07	18.6	77.85	6	78.20	77.90	12.6	35,022	0.04%
2018/11/06	46.1	78.25	34	77.81	77.30	12.1	35,016	0.03%
2018/11/05	15.2	80.46	16.8	80.23	80.00	-1.6	35,081	0.00%
2018/11/02	18	80.79	57.6	80.85	81.00	-39.6	35,222	-0.11%
2018/11/01	17.3	79.61	26	79.58	79.90	-8.7	35,105	-0.02%
2018/10/31	10.6	78.35	13.8	78.44	78.80	-3.2	35,267	-0.01%
2018/10/30	16.4	75.95	44	76.09	76.40	-27.7	35,030	-0.08%
2018/10/29	41.4	76.71	44	76.83	75.50	-2.6	35,063	-0.01%
2018/10/26	116.8	77.52	119.1	77.25	76.20	-2.4	35,074	-0.01%	大買/大賣/
2018/10/17	54.7	69.70	42	70.19	68.10	12.7	34,592	0.04%
2018/10/16	90.2	70.14	55.2	70.06	70.40	35	33,758	0.10%
2018/10/15	47.5	70.69	21	70.69	70.50	26.5	33,489	0.08%
2018/10/12	128	70.59	10	71.28	71.90	118	33,508	0.35%	大買/鉅額交易
2018/10/11	246.8	70.64	43.4	70.89	70.10	203.4	33,512	0.61%	大買/鉅額交易
2018/10/09	20.2	75.64	1	75.90	75.30	19.2	32,293	0.06%
2018/10/08	35.2	75.71	23.4	75.82	75.50	11.7	32,342	0.04%
2018/10/05	42.3	75.75	49.6	75.75	75.60	-7.4	32,631	-0.02%
2018/10/04	18.4	76.51	28	76.71	76.20	-9.7	32,542	-0.03%
2018/10/03	10	77.81	12	77.80	77.80	-2	32,668	-0.01%
2018/10/02	20.1	78.66	35	79.21	78.10	-14.9	32,896	-0.05%
2018/10/01	13	80.07	36	79.97	79.90	-23	32,641	-0.07%
2018/09/28	20	78.83	57	78.51	79.20	-37	32,840	-0.11%
2018/09/27	17	77.77	31.1	78.03	78.70	-14.1	32,499	-0.04%
2018/09/26	22.2	77.50	24	77.53	77.30	-1.8	32,279	-0.01%
2018/09/25	30.2	76.03	40.1	75.74	76.10	-10	32,142	-0.03%
2018/09/21	37.2	75.71	49.1	75.36	75.80	-11.9	32,370	-0.04%
2018/09/20	27	75.71	9.8	75.62	75.60	17.2	32,265	0.05%
2018/09/19	16.3	76.21	10	76.16	76.40	6.3	32,294	0.02%
2018/09/18	61	76.44	20.4	76.62	75.80	40.6	32,335	0.13%
2018/09/17	2.5	77.88	2	77.75	77.80	0.5	32,456	0.00%
2018/09/14	12	77.73	16	77.74	77.90	-4	32,799	-0.01%
2018/09/13	37.2	76.15	0.4	76.50	76.00	36.8	32,828	0.11%
2018/09/12	30.3	77.77	28	77.26	77.00	2.3	32,740	0.01%
2018/09/11	40.1	76.73	29	77.18	77.70	11.1	32,803	0.03%
2018/09/10	134.2	75.53	96	75.49	75.10	38.2	33,096	0.12%	大買/
2018/09/07	122.3	77.87	111.1	78.13	77.70	11.3	32,715	0.03%	大買/大賣/
2018/09/06	71.4	79.37	29	79.31	79.30	42.4	32,743	0.13%
2018/09/05	20	80.19	8	80.15	80.10	12	32,558	0.04%
2018/09/04	33	80.23	11	80.31	80.10	22	32,939	0.07%
2018/09/03	41.4	80.26	22.1	80.20	80.10	19.3	33,317	0.06%
2018/08/31	121.1	80.52	23	80.32	80.50	98.1	34,592	0.28%	大買/
2018/08/30	30.1	81.11	6	80.93	80.90	24.1	35,372	0.07%
2018/08/29	14.9	81.23	17	81.39	81.40	-2.1	35,704	-0.01%
2018/08/28	12.1	81.28	7	81.14	81.20	5.1	35,877	0.01%
2018/08/27	5.1	80.83	5.3	80.98	81.00	-0.2	36,077	0.00%
2018/08/24	21.1	80.84	0	0.00	81.10	21.1	36,106	0.06%
2018/08/23	12	81.30	16	81.61	81.80	-4	37,143	-0.01%
2018/08/22	6.1	81.44	6	81.60	81.70	0.1	37,444	0.00%
2018/08/21	12	81.09	1	81.30	81.00	11	37,825	0.03%
2018/08/20	7	81.19	13	81.33	81.00	-6	38,555	-0.02%
2018/08/17	6	81.47	4	81.83	81.10	2	39,047	0.01%
2018/08/16	27	80.78	14.1	81.23	81.20	12.9	39,033	0.03%
2018/08/15	51	80.56	42.1	80.65	81.10	8.9	38,932	0.02%
2018/08/14	82.7	81.65	37	81.98	81.30	45.7	38,576	0.12%
2018/08/13	45	84.47	51.5	84.17	83.80	-6.5	37,744	-0.02%
2018/08/10	55	85.99	21	85.86	85.90	34	37,559	0.09%
2018/08/09	26.5	85.33	38	85.39	85.20	-11.5	37,496	-0.03%
2018/08/08	8	84.90	38	84.96	85.00	-30	37,984	-0.08%
2018/08/07	12	84.87	12	84.95	84.40	0	38,653	0.00%
2018/08/06	4	84.38	9.5	84.65	84.60	-5.5	40,277	-0.01%
2018/08/03	3	83.17	5	83.70	83.80	-2	40,685	0.00%
2018/08/02	17	83.89	10	83.92	82.80	7	40,725	0.02%
2018/08/01	9	83.83	27	84.06	84.10	-18	40,747	-0.04%
2018/07/31	10	83.63	20	83.72	83.80	-10	40,718	-0.02%
2018/07/30	2.1	84.05	33	83.84	84.20	-31	40,734	-0.08%
2018/07/27	2	83.30	17.7	83.20	83.20	-15.7	40,533	-0.04%
2018/07/26	29.2	82.59	14	82.84	83.50	15.2	40,985	0.04%
2018/07/25	66	82.90	11.7	82.99	82.70	54.3	41,156	0.13%
2018/07/24	130.6	85.49	124.3	85.28	85.20	6.2	41,023	0.02%	大買/大賣/
2018/07/23	10.4	85.15	51.1	85.43	85.50	-40.7	40,405	-0.10%
2018/07/20	37.2	85.03	76	85.27	85.30	-38.8	40,448	-0.10%
2018/07/19	10.2	84.87	72	84.99	85.20	-61.8	40,634	-0.15%
2018/07/18	49.3	84.02	61.5	84.00	84.10	-12.2	41,177	-0.03%
2018/07/17	10	82.90	10.1	82.90	82.90	-0.1	41,148	0.00%
2018/07/16	36.4	82.92	11	83.07	82.80	25.4	41,273	0.06%
2018/07/13	13.2	82.19	21	82.24	82.90	-7.8	42,018	-0.02%
2018/07/12	31.1	81.29	6.2	81.32	81.20	24.9	42,639	0.06%
2018/07/11	20	81.09	23	81.15	81.60	-3	42,885	-0.01%
2018/07/10	5.1	80.64	1	80.50	80.50	4.1	42,680	0.01%
2018/07/09	8.1	80.89	16	81.21	80.80	-7.9	42,584	-0.02%
2018/07/06	38.1	80.55	10	80.49	80.50	28.1	42,830	0.07%
2018/07/05	37.3	81.20	4	81.05	81.20	33.3	42,840	0.08%
2018/07/04	18.2	81.11	1	80.90	81.60	17.2	43,143	0.04%
2018/07/03	17.1	80.99	25	81.24	80.70	-7.9	43,802	-0.02%
2018/07/02	11	82.22	12	82.41	81.00	-1	44,386	0.00%
2018/06/29	52.4	81.67	51.1	82.88	83.20	1.3	44,722	0.00%
2018/06/28	33.3	80.76	27.2	80.73	80.50	6.1	46,328	0.01%
2018/06/27	76.7	81.11	26	81.00	80.90	50.7	46,430	0.11%
2018/06/26	58	80.64	11.2	80.95	81.00	46.8	46,386	0.10%
2018/06/25	58.2	81.68	23	81.62	81.50	35.2	46,072	0.08%
2018/06/22	45.1	82.11	5	82.20	82.30	40.1	45,973	0.09%
2018/06/21	39.1	82.97	9.1	82.89	82.70	30	45,954	0.07%
2018/06/20	44	82.26	17	82.19	83.00	27	46,402	0.06%
2018/06/19	85.7	83.27	34	83.34	83.00	51.7	46,024	0.11%
2018/06/15	30.1	84.76	17.1	84.80	85.00	13	45,391	0.03%
2018/06/14	78.2	86.05	29	86.16	85.50	49.2	44,934	0.11%
2018/06/13	12.1	87.50	16	87.83	87.80	-3.9	44,377	-0.01%
2018/06/12	20	87.38	38.5	87.58	87.70	-18.5	45,087	-0.04%
2018/06/11	33	87.52	43	87.60	87.40	-10	45,024	-0.02%
2018/06/08	139.6	89.26	53.3	89.77	88.30	86.3	45,184	0.19%	大買/
2018/06/07	135.3	90.15	157.5	90.39	91.20	-22.2	44,916	-0.05%	大買/大賣/
2018/06/06	46	88.59	64	88.69	89.10	-18	44,888	-0.04%
2018/06/05	18.2	88.02	37	87.95	88.10	-18.8	45,553	-0.04%
2018/06/04	21.2	87.70	16.6	87.79	87.80	4.5	45,573	0.01%
2018/06/01	7.1	86.47	3	86.47	86.60	4.1	45,724	0.01%
2018/05/31	19	86.64	16	87.13	85.70	3	45,907	0.01%
2018/05/30	36.3	87.32	14.2	87.27	87.40	22.1	45,020	0.05%
2018/05/29	51.1	88.15	58	88.09	87.60	-6.9	44,829	-0.02%
2018/05/28	26.5	88.55	172.6	88.41	88.80	-146.1	44,821	-0.33%	大賣/鉅額交易
2018/05/25	57.5	85.17	82.8	86.08	86.50	-25.3	44,419	-0.06%
2018/05/24	12	84.06	3	84.23	84.10	9	44,188	0.02%
2018/05/23	31	83.87	34	84.01	83.60	-3	44,702	-0.01%
2018/05/22	35	84.62	6	84.02	84.00	29	45,124	0.06%
2018/05/21	25	85.00	10	85.14	85.00	15	45,700	0.03%
2018/05/18	30.2	84.17	6	84.08	83.90	24.2	46,339	0.05%
2018/05/17	32	84.82	21	85.03	84.20	11	47,022	0.02%
2018/05/16	58.1	84.80	113	84.56	84.60	-54.9	47,215	-0.12%	大賣/
2018/05/15	93.1	87.34	113	87.17	86.00	-19.9	47,488	-0.04%	大賣/
2018/05/14	195.6	88.79	335.4	88.51	89.00	-139.8	48,662	-0.29%	大買/大賣/鉅額交易
2018/05/11	60.3	84.26	56	84.37	85.00	4.3	47,388	0.01%
2018/05/10	5.1	82.57	18	82.59	82.90	-12.9	47,391	-0.03%
2018/05/09	47.6	82.36	13	82.50	81.80	34.6	47,644	0.07%
2018/05/08	14	81.98	12	82.10	82.60	2	48,053	0.00%
2018/05/07	39.1	81.42	16	81.16	81.60	23.1	48,209	0.05%
2018/05/04	28.3	80.44	10	80.70	80.40	18.3	48,519	0.04%
2018/05/03	135.1	80.39	4	80.58	80.10	131.1	48,855	0.27%	大買/鉅額交易
2018/05/02	53	82.90	34	82.39	81.80	19	48,950	0.04%
2018/04/30	49	82.78	7	82.57	82.90	42	49,029	0.09%
2018/04/27	27	81.04	7	81.07	81.50	20	49,363	0.04%
2018/04/26	29.2	80.93	30.5	80.80	80.60	-1.3	49,915	0.00%
2018/04/25	119.7	80.09	45.1	80.32	80.40	74.6	50,957	0.15%	大買/
2018/04/24	117.2	80.96	145	81.46	80.60	-27.8	51,057	-0.05%	大買/大賣/
2018/04/23	83.1	83.33	10	83.14	83.00	73.1	50,484	0.14%
2018/04/20	91	84.02	13	83.97	84.00	78	50,371	0.15%
2018/04/19	160.2	84.23	31	84.35	85.00	129.2	50,547	0.26%	大買/鉅額交易
2018/04/18	124.9	85.22	51.2	85.04	84.80	73.8	50,204	0.15%	大買/
2018/04/17	71.2	86.70	61	86.70	86.50	10.2	50,087	0.02%
2018/04/16	16.5	87.04	9	87.23	87.60	7.5	50,333	0.01%
2018/04/13	28.1	87.08	15.2	87.03	87.00	12.9	50,506	0.03%
2018/04/12	90.3	87.10	1	86.80	86.80	89.3	50,851	0.18%
2018/04/11	46.1	88.14	30.5	87.81	87.30	15.6	51,181	0.03%
2018/04/10	25.1	87.09	16	87.11	87.00	9.1	51,411	0.02%
2018/04/09	72.1	87.03	7	87.21	87.40	65.1	51,757	0.13%
2018/04/03	209.1	87.19	11	87.28	87.20	198.1	51,281	0.39%	大買/鉅額交易
2018/04/02	114.4	88.27	15.5	88.27	88.10	98.9	50,921	0.19%	大買/
2018/03/31	247.5	88.92	29	88.75	88.50	218.5	50,680	0.43%	大買/鉅額交易
2018/03/30	37	91.72	28	91.75	91.40	9	48,765	0.02%
2018/03/29	49.1	90.20	16.4	90.30	90.00	32.7	48,632	0.07%
2018/03/28	10	90.35	7.3	90.35	90.10	2.8	48,333	0.01%
2018/03/27	29.4	91.19	11	91.21	91.20	18.4	48,237	0.04%
2018/03/26	32.1	89.97	21	89.88	90.20	11.1	48,082	0.02%
2018/03/23	72.1	90.87	10	91.13	90.40	62.1	48,202	0.13%
2018/03/22	5	92.90	7.5	92.81	92.80	-2.5	48,376	-0.01%
2018/03/21	16.1	92.49	7.2	92.61	92.40	8.9	48,263	0.02%
2018/03/20	16.9	92.55	46	92.61	92.60	-29.1	48,615	-0.06%
2018/03/19	46.1	92.77	23	92.93	92.90	23.1	48,662	0.05%
2018/03/16	28.1	93.24	22	93.30	92.80	6.1	48,767	0.01%
2018/03/15	46	93.00	24	93.31	93.40	22	48,424	0.05%
2018/03/14	73	93.72	45	93.79	93.30	28	48,939	0.06%
2018/03/13	77	95.55	77	95.83	95.20	0	48,868	0.00%
2018/03/12	39.1	94.02	86	93.86	94.30	-46.9	48,136	-0.10%
2018/03/09	60.1	91.56	87	91.66	91.90	-26.9	48,311	-0.06%
2018/03/08	26.2	89.32	22	89.51	89.40	4.2	48,434	0.01%
2018/03/07	30	89.15	16	89.51	88.50	14	48,600	0.03%
2018/03/06	8.2	88.12	8.8	88.40	88.20	-0.6	49,225	0.00%
2018/03/05	35.4	87.37	32	87.13	87.00	3.4	49,994	0.01%
2018/03/02	31.1	87.32	4	87.50	87.80	27.1	49,680	0.05%
2018/03/01	13.1	87.90	2	87.60	87.90	11.1	49,850	0.02%
2018/02/27	22.2	88.96	4	89.33	88.10	18.2	49,752	0.04%
2018/02/26	13.5	89.06	10	89.36	88.80	3.5	49,448	0.01%
2018/02/23	37.8	88.89	31	88.93	88.90	6.8	49,325	0.01%
2018/02/22	63.4	87.85	3.5	87.90	87.90	59.9	49,530	0.12%
2018/02/21	67.2	88.53	14	88.56	88.20	53.2	49,335	0.11%
2018/02/12	69.3	87.85	30	87.95	87.60	39.3	48,915	0.08%
2018/02/09	84.8	87.12	17.2	86.52	87.50	67.6	48,743	0.14%
2018/02/08	65.2	89.35	4	89.63	89.00	61.2	48,453	0.13%
2018/02/07	66.7	90.40	8	90.99	90.00	58.7	49,905	0.12%
2018/02/06	205	89.80	142	90.44	89.20	63	49,153	0.13%	大買/大賣/
2018/02/05	60	92.97	7	93.03	92.80	53	47,142	0.11%
2018/02/02	18.3	94.62	18	95.03	95.20	0.3	47,140	0.00%
2018/02/01	19.1	93.89	45	93.88	93.50	-25.9	47,024	-0.06%
2018/01/31	65	92.54	27	92.57	92.20	38	46,756	0.08%
2018/01/30	52.1	93.96	19.1	94.03	93.60	33	46,299	0.07%
2018/01/29	24.5	95.02	20.3	94.71	94.70	4.2	46,043	0.01%
2018/01/26	34.1	95.50	8.2	95.61	95.40	25.9	45,847	0.06%
2018/01/25	83	95.96	11.1	95.96	95.40	72	45,486	0.16%
2018/01/24	35	96.01	23.6	96.32	95.90	11.4	44,848	0.03%
2018/01/23	24.5	96.00	79.1	96.12	96.90	-54.6	44,696	-0.12%
2018/01/22	73.3	97.04	41.3	96.79	96.60	32	44,513	0.07%
2018/01/19	179.6	96.17	128.2	96.07	96.90	51.4	43,848	0.12%	大買/大賣/
2018/01/18	36.1	94.36	52	94.47	93.80	-15.9	42,486	-0.04%
2018/01/17	19.2	93.18	9	93.30	93.40	10.2	42,043	0.02%
2018/01/16	37.1	93.35	17.4	93.38	93.40	19.7	41,887	0.05%
2018/01/15	44.1	92.89	34	92.91	93.30	10.1	41,766	0.02%
2018/01/12	37.1	91.93	25	91.97	91.80	12	41,540	0.03%
2018/01/11	159	91.57	8	91.45	91.40	151	41,459	0.36%	大買/鉅額交易
2018/01/10	44	90.91	1	91.10	90.80	43	40,939	0.11%
2018/01/09	19.1	91.95	9	92.22	91.80	10.1	40,640	0.02%
2018/01/08	77.5	92.08	36	91.88	91.80	41.5	40,616	0.10%
2018/01/05	41.5	92.08	18	92.21	93.00	23.5	40,275	0.06%
2018/01/04	50.3	92.80	16	93.14	92.60	34.3	39,996	0.09%
2018/01/03	72.1	94.38	19	94.56	94.00	53.1	39,819	0.13%
2018/01/02	41.5	94.89	12.7	94.92	95.00	28.7	39,215	0.07%