鴻海 (2317)-元大-大天母券商分點個股進出

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
148.0
漲跌
▲1.5
漲幅
+1.02%
成交量
74,950張
產業
上市其他電子類股
5888人加入追蹤

立即追蹤
本地時間:14:30

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

鴻海 (2317)籌碼相關－元大-大天母券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-大天母券商分點個股進出
元大-大天母券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	31.3	147.10	26.3	146.79	148.00	5	95,526	0.01%
2024/04/17	65.7	144.94	27.6	145.42	146.50	38.1	94,851	0.04%
2024/04/16	119.3	140.39	115.9	140.18	141.00	3.4	93,480	0.00%	大買/大賣/
2024/04/15	51.5	147.27	28.1	147.09	146.00	23.4	90,976	0.03%
2024/04/12	32.3	151.11	63.6	151.08	150.50	-31.4	89,690	-0.03%
2024/04/11	119.8	150.04	64.5	149.54	150.00	55.3	87,961	0.06%	大買/
2024/04/10	46.3	155.92	35	156.00	154.50	11.3	85,355	0.01%
2024/04/09	38.9	158.11	42.3	158.77	158.00	-3.4	84,044	0.00%
2024/04/08	31.1	157.93	47	157.99	158.00	-15.8	82,682	-0.02%
2024/04/03	107.3	157.08	89	157.60	159.00	18.3	81,311	0.02%	大買/
2024/04/02	60.1	155.37	98.4	156.38	159.00	-38.3	79,344	-0.05%
2024/04/01	26.9	151.31	87.4	151.08	150.50	-60.6	76,692	-0.08%
2024/03/29	135.8	153.27	79.4	152.64	150.00	56.4	75,560	0.07%	大買/
2024/03/28	86.9	154.12	131.5	153.85	155.50	-44.7	73,210	-0.06%	大賣/
2024/03/27	67.8	147.46	110.8	147.01	148.50	-43	70,339	-0.06%	大賣/
2024/03/26	72	143.63	72.3	142.98	142.00	-0.3	68,483	0.00%
2024/03/25	62.4	145.25	87.5	146.37	145.50	-25	66,381	-0.04%
2024/03/22	104.8	144.42	152.8	145.60	145.50	-48	64,505	-0.07%	大買/大賣/
2024/03/21	70.4	141.98	110.8	142.18	142.50	-40.4	61,032	-0.07%	大賣/
2024/03/20	72.3	139.17	248.5	139.10	138.00	-176.2	58,649	-0.30%	大賣/鉅額交易
2024/03/19	86.2	133.45	112.4	133.86	136.00	-26.2	55,781	-0.05%	大賣/
2024/03/18	125.1	133.61	159.8	133.33	136.00	-34.7	53,182	-0.07%	大買/大賣/
2024/03/15	79.2	130.15	519.7	130.99	132.00	-440.5	49,532	-0.89%	大賣/鉅額交易
2024/03/14	44.6	119.89	199.2	119.66	121.00	-154.6	43,236	-0.36%	大賣/鉅額交易
2024/03/13	118.5	120.44	2,247.8	119.58	120.50	-2,129.3	40,314	-5.28%	大買/大賣/鉅額交易
2024/03/12	2,308.2	115.72	245	115.81	119.00	2,063.2	34,910	5.91%	大買/大賣/鉅額交易
2024/03/11	10.5	109.07	95.7	108.85	109.50	-85.2	29,389	-0.29%
2024/03/08	20	106.37	8.6	105.52	105.00	11.4	27,431	0.04%
2024/03/07	2	107.74	12.2	107.66	107.50	-10.2	26,533	-0.04%
2024/03/06	33	106.47	16.2	106.28	106.50	16.8	26,183	0.06%
2024/03/05	21.8	107.46	39.7	107.21	106.50	-17.9	26,190	-0.07%
2024/03/04	21.2	104.12	165.6	105.41	106.50	-144.4	25,463	-0.57%	大賣/鉅額交易
2024/03/01	5.5	102.91	1.4	103.00	102.00	4.1	24,125	0.02%
2024/02/29	25.2	103.00	8	103.31	103.00	17.2	24,041	0.07%
2024/02/27	3	103.83	6.1	103.58	103.50	-3.1	23,750	-0.01%
2024/02/26	0	103.50	1.4	103.37	103.50	-1.3	23,649	-0.01%
2024/02/23	3	103.17	2	103.00	103.00	1	23,790	0.00%
2024/02/22	3	103.17	0	103.00	103.50	3	24,119	0.01%
2024/02/21	3	103.50	7	103.50	103.00	-4	24,289	-0.02%
2024/02/20	1	103.50	79	104.13	103.50	-78	24,762	-0.31%
2024/02/19	2.5	102.00	29.2	102.44	103.00	-26.7	24,617	-0.11%
2024/02/16	18.4	101.00	12.3	101.04	101.50	6.2	25,053	0.02%
2024/02/15	4.1	101.50	5	101.50	101.00	-0.9	25,287	0.00%
2024/02/05	1	101.50	0.1	101.50	101.50	0.9	25,125	0.00%
2024/02/02	3.7	101.56	0	0.00	102.00	3.7	25,105	0.01%
2024/02/01	0.1	102.00	10	102.55	103.00	-10	25,344	-0.04%
2024/01/31	1	102.00	4	102.13	102.50	-3	25,428	-0.01%
2024/01/30	4	102.50	7	102.14	102.00	-3	25,581	-0.01%
2024/01/29	1.2	102.50	2	102.50	102.50	-0.8	25,927	0.00%
2024/01/26	9.3	102.66	4	102.63	102.50	5.3	26,364	0.02%
2024/01/25	3	101.67	25.3	101.41	102.00	-22.3	26,353	-0.08%
2024/01/24	0.2	100.50	0.6	100.50	100.50	-0.4	26,387	0.00%
2024/01/23	1	100.00	1.2	100.92	101.00	-0.2	27,103	0.00%
2024/01/22	7	100.20	0.1	100.50	99.90	6.9	29,035	0.02%
2024/01/19	1.1	100.01	4	100.50	100.50	-2.9	29,204	-0.01%
2024/01/18	1	99.78	1	99.80	99.90	0	29,563	0.00%
2024/01/17	35.8	99.07	46.4	99.55	98.60	-10.6	29,936	-0.04%
2024/01/16	9	99.84	2	100.00	100.00	7	30,976	0.02%
2024/01/15	6.1	100.17	0.2	101.00	100.00	5.9	31,922	0.02%
2024/01/12	3	100.50	0	0.00	100.50	3	32,081	0.01%
2024/01/11	13.9	100.30	14	100.21	100.50	-0.1	32,209	0.00%
2024/01/10	10.3	100.60	3.1	100.52	100.00	7.2	32,083	0.02%
2024/01/09	21.6	101.39	6	101.00	101.00	15.6	31,963	0.05%
2024/01/08	31.6	102.19	3	102.33	101.50	28.6	31,828	0.09%
2024/01/05	4.1	104.00	5.5	104.27	104.00	-1.4	31,693	0.00%
2024/01/04	6.9	104.07	1.1	104.50	104.00	5.9	31,937	0.02%
2024/01/03	3	104.17	8.1	104.50	104.50	-5.1	32,154	-0.02%
2024/01/02	2	104.50	6	104.67	105.00	-4	32,305	-0.01%
2023/12/29	2	105.00	16	104.19	104.50	-14	32,250	-0.04%
2023/12/28	3	103.67	7.3	103.77	104.00	-4.3	32,274	-0.01%
2023/12/27	4	103.50	17	103.50	103.50	-13	32,180	-0.04%
2023/12/26	4.4	103.73	0	0.00	104.00	4.4	32,097	0.01%
2023/12/25	7	103.86	15	103.50	103.50	-8	32,284	-0.02%
2023/12/22	1	103.50	13	103.35	103.50	-12	32,363	-0.04%
2023/12/21	0.4	103.06	9.6	103.03	103.50	-9.1	32,468	-0.03%
2023/12/20	4.5	103.39	45.3	103.21	104.50	-40.8	32,160	-0.13%
2023/12/19	0.1	101.50	59	102.09	102.50	-58.9	31,507	-0.19%
2023/12/18	1	101.50	16	101.78	102.00	-15	31,329	-0.05%
2023/12/15	2.3	101.50	15.9	101.03	101.50	-13.6	31,177	-0.04%
2023/12/14	3	101.83	26.3	101.67	102.00	-23.3	30,726	-0.08%
2023/12/13	1	101.00	35	101.00	101.00	-34	30,500	-0.11%
2023/12/12	2.4	101.00	5	100.80	101.00	-2.7	30,839	-0.01%
2023/12/11	8.7	101.34	0	0.00	101.00	8.7	30,769	0.03%
2023/12/08	1	101.00	10	101.35	101.50	-9	30,658	-0.03%
2023/12/07	0.2	101.00	1	101.00	101.00	-0.8	30,887	0.00%
2023/12/06	14.6	101.01	0	0.00	101.00	14.6	30,950	0.05%
2023/12/05	13	100.69	0	0.00	101.00	13	30,895	0.04%
2023/12/04	5	100.90	3	100.67	101.00	2	30,773	0.01%
2023/12/01	20	100.58	3.4	100.85	100.50	16.6	30,811	0.05%
2023/11/30	22.6	101.52	0	0.00	101.50	22.6	30,592	0.07%
2023/11/29	14.4	102.00	0.7	102.50	102.00	13.7	30,267	0.05%
2023/11/28	1.3	102.90	26	102.46	102.50	-24.8	29,970	-0.08%
2023/11/27	14	102.14	2	102.00	101.50	12	30,482	0.04%
2023/11/24	14	101.57	7.2	101.91	101.50	6.8	30,442	0.02%
2023/11/22	3.1	102.82	2	103.00	102.00	1.1	31,063	0.00%
2023/11/21	0	0.00	12	102.04	102.50	-12	30,942	-0.04%
2023/11/20	4.2	101.13	5.3	101.00	101.00	-1.1	31,170	0.00%
2023/11/17	1.2	102.50	40	102.56	102.50	-38.9	30,949	-0.13%
2023/11/16	0	0.00	6.2	101.00	101.00	-6.2	30,387	-0.02%
2023/11/15	26	100.40	24.7	100.64	100.50	1.3	30,054	0.00%
2023/11/14	26.1	100.26	36.9	99.54	100.00	-10.8	29,488	-0.04%
2023/11/13	8.1	97.82	4	97.75	97.70	4.1	29,120	0.01%
2023/11/10	8.9	97.22	2	97.25	97.20	6.9	29,544	0.02%
2023/11/09	6.2	97.91	5.2	97.99	97.90	1	30,337	0.00%
2023/11/08	30	96.90	4.1	97.05	97.00	25.9	30,321	0.09%
2023/11/07	18	95.97	1	95.70	96.10	17	30,373	0.06%
2023/11/06	11.6	96.79	15	96.93	96.40	-3.4	30,281	-0.01%
2023/11/03	25.3	95.81	12	95.53	95.80	13.3	29,982	0.04%
2023/11/02	5.1	96.60	25	96.94	97.00	-19.9	29,758	-0.07%
2023/11/01	7.6	95.96	7.1	96.40	95.60	0.5	30,097	0.00%
2023/10/31	10.9	96.21	14.2	96.26	96.50	-3.3	30,309	-0.01%
2023/10/30	186.4	95.68	21.6	95.66	94.50	164.8	29,933	0.55%	大買/鉅額交易
2023/10/27	125.2	98.55	1.8	98.42	98.20	123.4	28,083	0.44%	大買/鉅額交易
2023/10/26	20.3	98.42	9.6	98.35	98.50	10.7	28,036	0.04%
2023/10/25	18.6	99.09	19.4	99.01	99.00	-0.8	27,773	0.00%
2023/10/24	122.9	98.56	73.1	98.34	98.30	49.9	27,620	0.18%	大買/
2023/10/23	118.4	100.75	2	100.75	100.50	116.4	26,288	0.44%	大買/鉅額交易
2023/10/20	8	103.31	24	104.31	103.50	-16	25,919	-0.06%
2023/10/19	50.1	103.85	7	103.86	103.50	43.1	25,714	0.17%
2023/10/18	25.3	105.60	2	105.75	105.50	23.2	25,514	0.09%
2023/10/17	6.3	107.16	2	107.25	106.50	4.3	25,614	0.02%
2023/10/13	1	107.00	2.1	107.00	107.50	-1.1	26,851	0.00%
2023/10/12	0	0.00	6.7	106.87	107.00	-6.7	27,096	-0.02%
2023/10/11	3	106.00	22.1	106.23	106.00	-19.1	27,348	-0.07%
2023/10/06	4.1	105.50	57	105.46	105.50	-52.9	27,369	-0.19%
2023/10/05	3	103.00	6	103.42	103.50	-3	27,528	-0.01%
2023/10/04	18.2	102.70	0	0.00	103.00	18.2	27,645	0.07%
2023/10/03	29.3	104.00	6.8	104.37	104.00	22.5	27,599	0.08%
2023/10/02	4	104.50	38	104.79	104.50	-34	27,816	-0.12%
2023/09/28	12.1	103.46	0	0.00	104.00	12.1	28,735	0.04%
2023/09/27	7.5	103.67	1	104.00	104.00	6.5	29,226	0.02%
2023/09/26	40.5	104.23	0	0.00	104.00	40.5	30,286	0.13%
2023/09/25	24	105.35	0	0.00	105.50	24	31,242	0.08%
2023/09/22	7	105.00	47	105.00	105.00	-40	31,773	-0.13%
2023/09/21	21	105.19	2	105.00	105.00	19	32,181	0.06%
2023/09/20	7	106.29	2	106.00	106.00	5	32,555	0.02%
2023/09/19	0	0.00	0	106.50	106.50	0	33,360	0.00%
2023/09/18	3	106.00	8	106.19	106.50	-5	34,796	-0.01%
2023/09/15	14	106.46	0	0.00	106.00	14	35,058	0.04%
2023/09/14	5	106.70	9.1	106.56	106.50	-4.1	34,962	-0.01%
2023/09/13	1	106.00	0	0.00	106.00	1	35,116	0.00%
2023/09/12	5	107.50	48	106.59	107.50	-43	35,594	-0.12%
2023/09/11	8.3	105.14	3	105.33	105.00	5.3	35,679	0.01%
2023/09/08	6	105.25	0	0.00	106.00	6	35,975	0.02%
2023/09/07	7	105.50	0	0.00	105.50	7	36,936	0.02%
2023/09/06	5	106.20	5.1	106.49	106.00	-0.1	38,325	0.00%
2023/09/05	1	106.50	1	106.50	107.00	0	38,319	0.00%
2023/09/04	4.5	106.11	2.4	106.50	106.50	2.1	38,384	0.01%
2023/09/01	6	107.00	7	107.43	107.50	-1	38,403	0.00%
2023/08/31	3.4	105.87	6.3	105.53	106.50	-3	38,772	-0.01%
2023/08/30	3	106.00	5.1	106.10	106.00	-2.1	38,234	-0.01%
2023/08/29	48	105.78	75	105.95	106.00	-27	38,783	-0.07%
2023/08/28	6	108.42	51	108.49	108.00	-45	38,485	-0.12%
2023/08/25	5	108.20	0	0.00	108.00	5	39,185	0.01%
2023/08/24	12	109.42	20.2	109.47	109.50	-8.2	40,302	-0.02%
2023/08/23	1	106.50	3	107.17	106.50	-2	40,756	0.00%
2023/08/22	0	0.00	1	107.00	106.50	-1	41,061	0.00%
2023/08/18	8	106.12	0.4	106.50	106.00	7.6	41,354	0.02%
2023/08/17	6.4	106.50	13	106.31	106.50	-6.6	41,432	-0.02%
2023/08/16	16.1	105.76	19	105.76	105.50	-2.9	41,323	-0.01%
2023/08/15	52.5	107.72	22.3	107.76	107.00	30.2	41,146	0.07%
2023/08/14	7	109.36	16	109.75	110.00	-9	40,542	-0.02%
2023/08/11	24.3	109.00	1	110.00	108.50	23.3	40,690	0.06%
2023/08/10	3.1	109.84	2.2	109.54	110.00	0.9	41,012	0.00%
2023/08/09	2	110.50	5	111.00	110.50	-3	41,109	-0.01%
2023/08/08	4	110.25	7	110.64	110.50	-3	41,947	-0.01%
2023/08/07	18	110.17	66.2	111.96	109.50	-48.2	41,823	-0.12%
2023/08/04	1.1	110.91	18.6	110.41	111.00	-17.5	41,358	-0.04%
2023/08/02	11.1	108.50	6.5	108.19	108.00	4.6	41,384	0.01%
2023/08/01	4	109.75	17	110.18	110.50	-13	40,993	-0.03%
2023/07/31	5	109.20	21.1	109.95	108.50	-16	40,803	-0.04%
2023/07/28	15.1	110.07	2	110.25	109.50	13.1	40,510	0.03%
2023/07/27	8.2	110.82	8	112.25	110.50	0.2	40,589	0.00%
2023/07/26	13.1	111.73	23.1	111.39	111.50	-10	40,899	-0.02%
2023/07/25	57.7	110.02	41.9	110.74	112.00	15.8	40,721	0.04%
2023/07/24	3	108.33	10	107.85	108.00	-7	39,989	-0.02%
2023/07/21	19.1	107.24	2.1	108.00	107.50	17	40,226	0.04%
2023/07/20	17	108.71	0.6	108.55	108.00	16.4	40,260	0.04%
2023/07/19	23.1	109.70	20	110.50	108.50	3.1	40,018	0.01%
2023/07/18	64	110.74	63.3	111.43	112.00	0.7	39,654	0.00%
2023/07/17	6	110.33	15.1	110.00	110.50	-9.1	39,110	-0.02%
2023/07/14	15	108.07	19	108.21	109.50	-4	38,735	-0.01%
2023/07/13	6.6	108.23	4.1	108.26	107.00	2.5	38,284	0.01%
2023/07/12	11	106.82	5.4	106.35	107.50	5.6	38,042	0.01%
2023/07/11	9.1	104.73	7.5	105.00	105.00	1.6	37,842	0.00%
2023/07/10	9.2	105.12	2.5	105.00	104.50	6.7	37,828	0.02%
2023/07/07	5.4	105.31	4	104.88	105.50	1.4	37,756	0.00%
2023/07/06	21.9	105.82	5	105.80	105.50	16.9	37,732	0.04%
2023/07/05	22	108.29	57	107.62	108.50	-35	36,789	-0.10%
2023/07/04	33.4	110.33	56	110.13	110.00	-22.6	36,139	-0.06%
2023/07/03	8	114.63	63.6	114.31	115.00	-55.6	35,462	-0.16%
2023/06/30	10	112.50	32	112.16	113.00	-22	34,309	-0.06%
2023/06/29	69.4	114.10	2	116.00	113.00	67.4	33,829	0.20%
2023/06/28	7	115.14	11.1	114.96	115.00	-4.1	33,522	-0.01%
2023/06/27	28.1	114.95	19.3	115.11	114.00	8.8	33,179	0.03%
2023/06/26	30.5	115.15	64.8	115.50	115.50	-34.3	32,601	-0.11%
2023/06/21	16.5	112.53	203	112.51	113.00	-186.5	32,082	-0.58%	大賣/鉅額交易
2023/06/20	15	112.50	7	112.64	112.50	8	32,028	0.02%
2023/06/19	2	112.50	2.3	112.46	112.50	-0.3	31,892	0.00%
2023/06/16	6	111.25	30.2	111.78	111.00	-24.2	31,825	-0.08%
2023/06/15	9.3	111.93	6	112.17	111.50	3.3	31,398	0.01%
2023/06/14	16	112.16	12.1	112.83	112.50	3.9	31,855	0.01%
2023/06/13	28.2	112.43	68.1	112.57	112.50	-39.9	31,723	-0.13%
2023/06/12	71.5	110.90	78.5	110.35	110.50	-7	30,901	-0.02%
2023/06/09	4	107.50	41.4	107.58	108.00	-37.4	29,760	-0.13%
2023/06/08	9.4	107.16	4	107.75	107.00	5.4	29,876	0.02%
2023/06/07	4	107.25	7.1	107.64	108.00	-3.1	30,051	-0.01%
2023/06/06	5.1	106.21	43	106.51	107.00	-38	30,703	-0.12%
2023/06/05	12	107.96	17	107.62	107.50	-5	30,622	-0.02%
2023/06/02	13.3	107.86	19.4	108.34	108.00	-6	31,419	-0.02%
2023/06/01	6.1	107.00	21.2	107.38	108.00	-15.2	31,156	-0.05%
2023/05/31	22.6	106.61	7.1	106.71	106.50	15.5	30,871	0.05%
2023/05/30	44	107.47	75	107.26	107.00	-31	30,356	-0.10%
2023/05/29	22.1	104.86	56.2	104.49	105.50	-34.1	29,635	-0.12%
2023/05/26	11.2	102.32	19	102.47	102.50	-7.7	29,233	-0.03%
2023/05/25	14	102.57	1	103.00	102.50	13	28,999	0.04%
2023/05/24	4	102.75	1	103.00	103.00	3	28,936	0.01%
2023/05/23	6	102.75	1	103.00	102.50	5	28,904	0.02%
2023/05/22	11	102.50	0.1	103.00	103.00	10.9	28,907	0.04%
2023/05/19	13.3	102.50	6	102.92	103.00	7.3	29,083	0.03%
2023/05/18	6	103.00	3.1	103.00	103.00	2.9	29,193	0.01%
2023/05/17	4.1	102.26	26	102.92	102.50	-21.9	29,333	-0.07%
2023/05/16	28.1	102.48	1	102.50	102.00	27.1	28,993	0.09%
2023/05/15	62	102.16	0	0.00	102.00	62	28,601	0.22%
2023/05/12	13	105.62	1.8	105.61	102.50	11.2	28,557	0.04%
2023/05/11	13	105.62	1.8	105.61	105.00	11.2	27,867	0.04%
2023/05/10	8	106.00	19	106.16	106.50	-11	27,910	-0.04%
2023/05/09	7	105.21	17	105.71	106.50	-10	28,140	-0.04%
2023/05/08	6	105.17	4	105.25	105.00	2	28,301	0.01%
2023/05/05	5.5	104.82	16.6	105.06	105.00	-11.1	28,849	-0.04%
2023/05/04	13	105.00	0	0.00	105.00	13	29,465	0.04%
2023/05/03	13	105.50	28.1	105.89	105.50	-15.1	29,917	-0.05%
2023/05/02	11	105.50	72.9	105.45	106.00	-61.9	30,781	-0.20%
2023/04/28	5	104.00	12	104.29	104.50	-7	31,312	-0.02%
2023/04/27	5	103.50	4	103.50	103.50	1	31,454	0.00%
2023/04/26	22	103.45	52	104.12	103.50	-30	31,624	-0.09%
2023/04/25	35	103.31	7	103.14	103.00	28	31,354	0.09%
2023/04/24	24	103.54	0	0.00	103.50	24	31,215	0.08%
2023/04/21	33.4	104.31	19.3	104.24	104.00	14.1	31,240	0.05%
2023/04/20	0	0.00	26	104.50	104.50	-26	31,018	-0.08%
2023/04/19	40.4	103.74	22	104.45	104.00	18.4	31,244	0.06%
2023/04/18	4	104.00	1	104.48	104.50	3	31,266	0.01%
2023/04/17	5	104.00	11.2	104.00	104.00	-6.2	31,594	-0.02%
2023/04/14	37	103.50	56	104.03	104.50	-19	32,030	-0.06%
2023/04/13	10.8	103.00	2	102.75	103.00	8.8	32,380	0.03%
2023/04/12	8.4	103.00	0	0.00	102.50	8.4	32,302	0.03%
2023/04/11	25.5	103.03	15.1	103.40	103.50	10.5	32,585	0.03%
2023/04/10	26.9	103.07	4.1	103.26	103.00	22.8	32,478	0.07%
2023/04/07	1.2	103.50	2	103.25	103.00	-0.8	32,418	0.00%
2023/04/06	26	103.65	3	104.50	103.50	23	32,371	0.07%
2023/03/31	4.1	104.26	0.3	104.00	104.00	3.8	31,976	0.01%
2023/03/30	2	103.50	319.1	104.01	104.50	-317.1	32,025	-0.99%	大賣/鉅額交易
2023/03/29	5	103.20	10	103.70	103.50	-5	32,165	-0.02%
2023/03/28	6.8	103.57	2	103.25	103.00	4.8	32,556	0.01%
2023/03/27	7.3	104.16	3	104.17	103.50	4.3	32,645	0.01%
2023/03/24	2	105.00	21.9	105.09	105.50	-19.9	33,306	-0.06%
2023/03/23	6.1	103.54	3.1	103.70	103.50	2.9	32,568	0.01%
2023/03/22	8.4	103.68	4	103.63	103.50	4.4	32,454	0.01%
2023/03/21	2	103.50	17	103.85	103.50	-15	32,672	-0.05%
2023/03/20	8	102.75	2	103.00	102.50	6	32,644	0.02%
2023/03/17	3	104.00	42	103.94	103.50	-39	32,828	-0.12%
2023/03/16	10.1	102.64	2	102.00	102.00	8.1	32,303	0.03%
2023/03/15	9	102.56	1	103.00	102.50	8	32,585	0.02%
2023/03/14	5.2	102.02	11.1	102.23	102.00	-5.9	33,160	-0.02%
2023/03/13	3.5	102.14	32.2	102.47	103.00	-28.7	33,434	-0.09%
2023/03/10	30.1	101.60	9	101.83	102.00	21.1	34,333	0.06%
2023/03/09	51.9	102.92	10	102.50	102.50	41.9	34,973	0.12%
2023/03/08	12.3	104.79	3	104.67	104.00	9.3	35,167	0.03%
2023/03/07	19	105.18	19.5	104.98	105.00	-0.5	35,211	0.00%
2023/03/06	2	103.25	8	103.75	103.50	-6	34,782	-0.02%
2023/03/03	4.4	103.11	5	103.30	102.50	-0.6	34,733	0.00%
2023/03/02	1	102.00	3	102.50	102.50	-2	34,949	-0.01%
2023/03/01	4	102.00	23.6	102.48	102.00	-19.6	35,010	-0.06%
2023/02/24	36.6	101.44	7	101.79	101.00	29.6	34,736	0.09%
2023/02/23	0	0.00	4	102.50	103.00	-4	34,341	-0.01%
2023/02/22	13.5	101.63	12	101.96	102.00	1.5	34,713	0.00%
2023/02/21	2.2	102.55	6	102.75	102.50	-3.8	34,783	-0.01%
2023/02/20	20.1	102.98	9	103.06	103.00	11.1	35,331	0.03%
2023/02/17	9	103.06	13.3	103.30	103.50	-4.3	35,745	-0.01%
2023/02/16	12.2	103.25	20	103.33	103.50	-7.8	36,384	-0.02%
2023/02/15	16	102.09	38.5	102.14	102.50	-22.5	37,202	-0.06%
2023/02/14	5	101.60	10.1	102.00	102.00	-5.1	37,250	-0.01%
2023/02/13	8.8	101.39	0.1	102.00	101.00	8.8	37,616	0.02%
2023/02/10	5.5	101.32	32	101.44	101.50	-26.5	37,809	-0.07%
2023/02/09	9.5	100.79	13.5	101.46	101.00	-4	38,059	-0.01%
2023/02/08	21	100.55	1.7	100.70	100.50	19.3	38,379	0.05%
2023/02/07	19.6	100.90	73.2	100.99	100.50	-53.7	38,627	-0.14%
2023/02/06	22.5	101.74	40.8	101.62	101.50	-18.3	38,581	-0.05%
2023/02/03	12	99.78	24.1	99.75	99.60	-12.1	38,523	-0.03%
2023/02/02	16.9	100.08	1.6	100.50	100.00	15.2	38,531	0.04%
2023/02/01	35.2	100.10	5	100.30	100.00	30.2	38,077	0.08%
2023/01/31	31	100.11	41	99.62	99.70	-10	37,933	-0.03%
2023/01/30	52.7	98.38	18	98.72	98.10	34.7	37,093	0.09%
2023/01/17	12.9	98.24	2	98.30	98.10	10.9	36,341	0.03%
2023/01/16	79.9	98.50	22	98.73	98.10	57.9	36,361	0.16%
2023/01/13	5.4	98.90	7.1	99.14	98.60	-1.7	36,315	0.00%
2023/01/12	9.7	98.85	8.3	99.29	98.60	1.4	36,978	0.00%
2023/01/11	6	99.32	97.1	99.41	99.10	-91	37,569	-0.24%
2023/01/10	1.1	99.49	11	99.58	99.40	-9.9	37,879	-0.03%
2023/01/09	13.2	99.16	9	99.37	99.10	4.2	38,027	0.01%
2023/01/06	12.7	98.49	0	0.00	98.40	12.7	37,890	0.03%
2023/01/05	16.1	98.10	11.2	98.16	98.00	4.9	38,045	0.01%
2023/01/04	32.3	98.18	66	98.29	98.10	-33.7	38,079	-0.09%
2023/01/03	41.5	98.68	11	98.78	99.10	30.5	38,013	0.08%
2022/12/30	7.7	100.03	3	100.00	99.90	4.7	37,602	0.01%
2022/12/29	55.4	99.77	5	99.74	99.70	50.4	37,753	0.13%
2022/12/28	28.1	100.00	20	100.00	100.50	8.1	38,005	0.02%
2022/12/27	2.1	100.76	23	100.54	100.50	-20.9	37,915	-0.06%
2022/12/26	5	100.80	31	100.52	101.00	-26	38,115	-0.07%
2022/12/23	1.2	100.18	50	100.20	101.00	-48.8	38,434	-0.13%
2022/12/22	4.1	100.50	17	100.82	101.00	-12.9	38,849	-0.03%
2022/12/21	17.1	100.18	0	0.00	100.00	17.1	39,308	0.04%
2022/12/20	78.4	100.35	4.4	100.27	100.00	74	39,198	0.19%
2022/12/19	1.1	101.46	16.1	101.25	101.50	-14.9	39,135	-0.04%
2022/12/16	64.3	100.52	2	100.75	100.50	62.3	38,899	0.16%
2022/12/15	34.6	101.65	0	0.00	101.50	34.6	38,102	0.09%
2022/12/14	0.1	102.50	24	102.48	102.50	-24	38,124	-0.06%
2022/12/13	7.1	101.99	2	101.25	101.00	5.1	38,141	0.01%
2022/12/12	5.1	101.71	0	0.00	102.00	5.1	37,850	0.01%
2022/12/09	26	102.10	0	0.00	102.00	26	38,145	0.07%
2022/12/08	30.8	101.58	1	102.00	101.50	29.8	37,890	0.08%
2022/12/07	12.1	102.54	10.1	102.51	102.00	2	37,817	0.01%
2022/12/06	27.3	103.29	13	103.85	103.00	14.3	37,621	0.04%
2022/12/05	35	106.14	25	106.00	105.50	10	37,014	0.03%
2022/12/02	61.1	105.43	124.3	105.49	105.50	-63.2	36,500	-0.17%	大賣/
2022/12/01	6.9	102.49	33.3	102.73	103.00	-26.4	35,734	-0.07%
2022/11/30	20.2	100.88	8.1	101.38	100.50	12.1	34,905	0.03%
2022/11/29	33.8	100.30	21.1	99.98	100.00	12.7	34,038	0.04%
2022/11/28	30.2	99.91	1.6	100.01	100.00	28.6	33,757	0.08%
2022/11/25	9.1	100.50	4	100.75	100.50	5.1	33,605	0.02%
2022/11/24	11.2	100.19	17.2	100.47	101.00	-6	33,507	-0.02%
2022/11/23	12.2	101.00	0.1	101.17	100.50	12.1	33,169	0.04%
2022/11/22	22.1	100.18	0.2	101.00	100.50	21.9	33,091	0.07%
2022/11/21	15.2	100.38	1.3	100.60	100.00	14	32,902	0.04%
2022/11/18	23.5	100.83	26	101.87	100.50	-2.5	32,636	-0.01%
2022/11/17	5.7	101.27	11	101.50	101.50	-5.3	32,326	-0.02%
2022/11/16	10.6	102.13	8.2	101.94	101.50	2.4	32,188	0.01%
2022/11/15	15.5	101.42	15	101.90	101.50	0.5	31,685	0.00%
2022/11/14	23.1	100.14	13	100.60	101.50	10.1	31,198	0.03%
2022/11/11	90	100.47	3	100.33	100.00	87	30,512	0.29%
2022/11/10	5.4	100.63	0.1	101.00	100.50	5.3	29,543	0.02%
2022/11/09	4	102.12	16.6	101.99	102.50	-12.6	29,373	-0.04%
2022/11/08	21.3	100.03	2.2	100.27	100.00	19.1	29,190	0.07%
2022/11/07	39.6	100.02	2.1	100.02	100.00	37.5	29,498	0.13%
2022/11/04	45	100.06	18.1	100.04	100.50	26.9	29,858	0.09%
2022/11/03	9.3	101.02	1	101.00	101.00	8.3	29,990	0.03%
2022/11/02	15	101.47	5.2	101.41	102.00	9.8	29,765	0.03%
2022/11/01	14.8	101.31	4	101.50	101.50	10.8	29,668	0.04%
2022/10/31	10.4	101.82	10.3	102.22	102.50	0.1	29,304	0.00%
2022/10/28	5.3	103.61	6	103.17	104.00	-0.8	29,222	0.00%
2022/10/27	1.1	104.48	3.1	104.34	104.00	-2.1	29,368	-0.01%
2022/10/26	2.1	103.50	7.3	103.78	104.00	-5.2	29,519	-0.02%
2022/10/25	2	102.75	43	102.00	103.50	-41	29,293	-0.14%
2022/10/24	11	103.32	9	103.33	103.00	2	29,045	0.01%
2022/10/21	3.3	103.01	3	103.17	103.50	0.3	28,923	0.00%
2022/10/20	14.4	101.54	16.6	102.21	102.50	-2.2	29,034	-0.01%
2022/10/19	2	103.50	0.3	104.31	103.00	1.7	28,453	0.01%
2022/10/18	122	103.60	2	104.00	103.50	120	28,204	0.43%	大買/鉅額交易
2022/10/17	5	104.90	2.1	104.98	105.00	2.9	28,041	0.01%
2022/10/14	6.1	105.00	14	105.00	105.00	-7.9	27,956	-0.03%
2022/10/13	2	103.50	9	103.22	103.50	-7	28,122	-0.02%
2022/10/12	8.3	103.32	1	104.50	103.00	7.3	27,974	0.03%
2022/10/11	113.6	104.50	4.4	104.27	104.00	109.3	27,628	0.40%	大買/鉅額交易
2022/10/07	2.7	107.30	3	107.17	107.50	-0.3	27,413	0.00%
2022/10/06	19	107.60	3	107.33	107.50	16	27,815	0.06%
2022/10/05	14.6	106.52	40.3	106.60	107.00	-25.7	27,893	-0.09%
2022/10/04	3.3	102.35	2	102.50	102.50	1.3	27,455	0.00%
2022/10/03	13.9	101.03	1	101.00	101.00	12.9	27,474	0.05%
2022/09/30	2.4	100.27	2	101.50	102.00	0.4	27,695	0.00%
2022/09/29	8	101.44	3.1	101.79	101.50	4.9	27,913	0.02%
2022/09/28	20.5	101.66	2	101.13	100.50	18.5	28,002	0.07%
2022/09/27	6.2	103.44	3.9	103.36	103.50	2.3	27,942	0.01%
2022/09/26	19.1	104.64	209	104.96	104.00	-189.9	28,760	-0.66%	大賣/鉅額交易
2022/09/23	6	106.92	1	106.00	106.50	5	29,122	0.02%
2022/09/22	31	106.48	0	0.00	107.00	31	29,606	0.10%
2022/09/21	8.1	107.01	0	0.00	107.00	8.1	29,763	0.03%
2022/09/20	0	108.00	6	107.92	108.50	-6	29,793	-0.02%
2022/09/19	2.1	106.53	2	106.50	107.00	0.1	29,797	0.00%
2022/09/16	3	107.00	2	107.50	107.50	1	30,004	0.00%
2022/09/15	2.1	108.24	1	108.00	108.00	1.1	30,148	0.00%
2022/09/14	12	107.58	0.1	108.00	107.50	11.9	30,383	0.04%
2022/09/13	0	109.50	26	109.52	110.00	-26	30,584	-0.08%
2022/09/12	4.1	108.01	3	108.17	108.50	1.1	30,594	0.00%
2022/09/08	1	106.51	1	106.50	107.00	0	31,113	0.00%
2022/09/07	22	106.96	4	106.50	106.00	18	31,387	0.06%
2022/09/06	2	107.50	0	0.00	108.50	2	31,270	0.01%
2022/09/05	3	108.00	0	0.00	108.00	3	31,528	0.01%
2022/09/02	4	107.50	9	107.56	107.50	-5	31,931	-0.02%
2022/09/01	30.2	107.34	3	107.50	107.50	27.2	32,046	0.08%
2022/08/31	2	107.75	2	108.75	109.00	0	31,915	0.00%
2022/08/30	4	108.25	9.8	108.35	108.50	-5.8	31,741	-0.02%
2022/08/29	9.8	108.24	9	108.22	108.00	0.8	32,006	0.00%
2022/08/26	0	110.00	0	0.00	110.50	0	32,155	0.00%
2022/08/25	18	109.64	0	0.00	109.50	18	32,478	0.06%
2022/08/24	12.5	109.63	3.5	109.64	109.50	9	33,426	0.03%
2022/08/23	4	110.00	2.1	110.26	110.00	1.9	34,509	0.01%
2022/08/22	9.3	110.50	6.1	110.09	111.00	3.2	34,940	0.01%
2022/08/19	11.3	111.15	1.1	111.05	111.00	10.2	35,525	0.03%
2022/08/18	1	111.01	2	112.00	112.00	-1	35,898	0.00%
2022/08/17	1	111.51	18	111.97	112.50	-17	36,728	-0.05%
2022/08/16	8	111.16	2	110.50	111.00	6	36,840	0.02%
2022/08/15	112.1	112.48	3	112.50	112.00	109.1	36,930	0.30%	大買/鉅額交易
2022/08/12	3.3	113.10	29.3	113.14	112.50	-26	37,208	-0.07%
2022/08/11	2	112.25	101.4	111.65	113.00	-99.4	37,022	-0.27%	大賣/
2022/08/10	51	110.49	24	110.06	110.00	27	36,918	0.07%
2022/08/09	1	108.50	13	108.54	109.00	-12	36,398	-0.03%
2022/08/08	5.2	107.04	5	107.50	108.00	0.2	36,343	0.00%
2022/08/05	1.1	108.50	22	108.66	108.00	-20.9	36,295	-0.06%
2022/08/04	13.3	107.35	116	107.93	108.00	-102.7	36,249	-0.28%	大賣/鉅額交易
2022/08/03	3.3	107.50	11	107.14	108.50	-7.7	35,932	-0.02%
2022/08/02	9.4	106.86	6	107.08	108.00	3.4	35,709	0.01%
2022/08/01	5	108.65	5.1	108.51	109.00	-0.1	35,441	0.00%
2022/07/29	24	109.00	18	108.53	109.00	6	35,652	0.02%
2022/07/28	4	108.00	14.1	108.50	108.50	-10.1	35,867	-0.03%
2022/07/27	2	109.00	5	107.50	108.00	-3	36,003	-0.01%
2022/07/26	0	0.00	3.5	107.64	108.00	-3.5	35,778	-0.01%
2022/07/25	0.3	107.33	24	106.83	107.50	-23.7	35,635	-0.07%
2022/07/22	41.1	106.00	5	106.50	106.00	36.1	35,447	0.10%
2022/07/21	42	104.49	4.1	105.00	105.50	37.9	35,462	0.11%
2022/07/20	57.4	104.04	13	103.73	103.50	44.3	35,419	0.13%
2022/07/19	7	104.21	3	104.00	104.00	4	35,511	0.01%
2022/07/18	2.2	104.52	5	104.50	105.00	-2.9	35,446	-0.01%
2022/07/15	35	105.01	26.2	105.10	105.00	8.8	35,469	0.02%
2022/07/14	4.1	105.74	30.2	104.55	105.00	-26.1	35,384	-0.07%
2022/07/13	6.2	103.40	15	103.23	102.50	-8.8	34,910	-0.03%
2022/07/12	59.6	100.39	3	100.50	100.50	56.6	34,569	0.16%
2022/07/11	52.2	101.02	3	101.00	101.00	49.2	34,330	0.14%
2022/07/08	15	102.63	21	102.67	102.00	-6	34,172	-0.02%
2022/07/07	2.7	102.16	28	102.46	103.50	-25.3	33,867	-0.07%
2022/07/06	32.1	101.05	12	102.50	100.50	20.1	33,478	0.06%
2022/07/05	13.8	102.19	9	102.50	102.50	4.8	33,199	0.01%
2022/07/04	46	100.61	5	100.74	100.00	41	32,860	0.12%
2022/07/01	35.4	107.13	111.7	106.19	106.00	-76.4	32,262	-0.24%	大賣/
2022/06/30	10.5	109.94	15.5	109.63	109.00	-5	31,744	-0.02%
2022/06/29	10	111.15	7	111.64	111.00	3	31,393	0.01%
2022/06/28	12	111.21	24	111.69	112.00	-12	31,168	-0.04%
2022/06/27	6	111.50	9	111.83	111.00	-3	31,040	-0.01%
2022/06/24	7	109.43	28.1	110.03	110.00	-21.1	30,863	-0.07%
2022/06/23	26.2	108.36	21.1	108.74	108.00	5.1	30,701	0.02%
2022/06/22	11.3	110.18	10	110.00	109.50	1.3	30,281	0.00%
2022/06/21	21	111.12	25	110.92	112.00	-4	30,597	-0.01%
2022/06/20	20.5	109.71	28	109.46	109.00	-7.6	30,276	-0.02%
2022/06/17	45.6	109.94	6.1	110.00	109.50	39.6	30,071	0.13%
2022/06/16	16.3	111.92	22.1	112.59	111.50	-5.9	29,597	-0.02%
2022/06/15	4	111.75	12.5	112.08	112.00	-8.5	30,439	-0.03%
2022/06/14	9	111.10	8	110.88	111.50	1	30,755	0.00%
2022/06/13	21	111.58	3	111.83	111.50	18	30,823	0.06%
2022/06/10	26.5	114.48	6	114.50	114.00	20.5	30,587	0.07%
2022/06/09	4.4	114.77	39	114.72	115.50	-34.7	30,617	-0.11%
2022/06/08	18	113.86	22.4	114.09	114.00	-4.4	30,518	-0.01%
2022/06/07	55	114.02	11.2	114.05	113.50	43.8	30,625	0.14%
2022/06/06	6.3	115.08	24.4	115.25	115.50	-18.1	30,483	-0.06%
2022/06/02	13.7	114.31	19	114.89	114.00	-5.3	30,890	-0.02%
2022/06/01	35	114.90	58.3	114.40	114.50	-23.2	31,010	-0.07%
2022/05/31	13.3	112.35	37.6	112.34	113.00	-24.3	30,133	-0.08%
2022/05/30	8.7	109.90	24.6	110.49	110.50	-15.9	28,871	-0.05%
2022/05/27	10.6	110.49	34.5	110.31	110.00	-24	28,372	-0.08%
2022/05/26	8	109.44	21.1	109.52	109.00	-13.1	27,992	-0.05%
2022/05/25	15.3	109.53	41.1	109.31	109.50	-25.8	27,818	-0.09%
2022/05/24	17.3	108.17	9	108.28	108.00	8.2	27,347	0.03%
2022/05/23	14.6	108.26	21.5	108.12	108.00	-6.9	26,969	-0.03%
2022/05/20	8.1	107.99	26.4	108.04	107.00	-18.3	26,832	-0.07%
2022/05/19	10.2	105.70	17.5	106.51	107.50	-7.3	26,456	-0.03%
2022/05/18	3.7	106.46	57.4	106.51	107.00	-53.7	26,023	-0.21%
2022/05/17	0.1	104.50	23	104.85	105.00	-22.9	25,518	-0.09%
2022/05/16	11.1	104.00	7	104.14	104.50	4.1	25,323	0.02%
2022/05/13	1	104.00	4	103.50	104.00	-3	25,172	-0.01%
2022/05/12	5.3	102.31	1	102.50	102.00	4.3	25,217	0.02%
2022/05/11	3.1	103.50	5	103.40	103.00	-1.9	25,124	-0.01%
2022/05/10	6.9	103.95	7.9	103.21	104.00	-1	25,133	0.00%
2022/05/09	7	103.64	4.5	103.61	104.00	2.5	25,217	0.01%
2022/05/06	4.5	102.94	2	103.25	104.00	2.5	25,527	0.01%
2022/05/05	3.1	104.82	13	105.00	104.50	-9.9	25,631	-0.04%
2022/05/04	1.1	104.00	7	103.86	104.00	-5.9	25,602	-0.02%
2022/05/03	2	102.50	12	103.00	102.50	-10	25,586	-0.04%
2022/04/29	1.2	102.00	1.2	102.00	102.00	0	25,993	0.00%
2022/04/28	6.1	100.09	1	100.00	101.50	5.1	26,305	0.02%
2022/04/27	21.6	100.13	17.1	100.04	100.00	4.5	26,323	0.02%
2022/04/26	11	100.73	12.3	101.09	101.00	-1.3	26,227	0.00%
2022/04/25	26.6	100.98	7.2	100.93	100.50	19.4	26,131	0.07%
2022/04/22	5.3	102.56	17	102.50	103.50	-11.7	25,723	-0.05%
2022/04/21	0	103.50	14	103.93	103.00	-14	26,086	-0.05%
2022/04/20	8.1	102.50	10	102.50	103.00	-1.9	26,106	-0.01%
2022/04/19	10	102.25	14	102.86	102.00	-4	26,095	-0.02%
2022/04/18	5.3	102.50	1	102.50	102.50	4.3	26,235	0.02%
2022/04/15	15	103.50	0	0.00	103.00	15	26,622	0.06%
2022/04/14	0	0.00	4	104.00	104.00	-4	27,070	-0.01%
2022/04/13	9	103.50	22	103.57	104.00	-13	27,740	-0.05%
2022/04/12	3.2	102.34	1	103.00	102.00	2.2	29,846	0.01%
2022/04/11	44.1	101.99	1	102.00	102.00	43.1	29,853	0.14%
2022/04/08	56.3	102.86	1	102.50	103.00	55.3	29,736	0.19%
2022/04/07	86.7	103.79	0	0.00	103.00	86.7	29,605	0.29%
2022/04/06	12	104.50	0	0.00	105.00	12	29,253	0.04%
2022/04/01	62.1	104.84	1	105.00	104.50	61.1	28,990	0.21%
2022/03/31	10	105.75	18.1	106.30	106.00	-8.1	28,748	-0.03%
2022/03/30	23	105.00	5	105.50	105.50	18	28,608	0.06%
2022/03/29	11.2	105.11	17.5	105.06	105.50	-6.3	28,506	-0.02%
2022/03/28	10.1	105.45	2	105.50	106.00	8.1	28,443	0.03%
2022/03/25	19.4	106.46	7.1	106.43	106.00	12.2	28,332	0.04%
2022/03/24	6	106.92	24.4	106.65	106.50	-18.4	28,289	-0.07%
2022/03/23	1	104.50	7	105.00	105.50	-6	27,980	-0.02%
2022/03/22	7.3	103.94	10	104.00	104.00	-2.8	28,224	-0.01%
2022/03/21	10.8	104.65	2	105.50	104.50	8.8	28,256	0.03%
2022/03/18	12.3	104.41	33	105.15	106.00	-20.7	28,271	-0.07%
2022/03/17	19	103.53	25.1	103.62	104.00	-6.1	27,192	-0.02%
2022/03/16	14.3	100.86	1	101.50	101.50	13.3	26,806	0.05%
2022/03/15	22	101.26	6	101.42	101.00	16	26,458	0.06%
2022/03/14	9.1	102.95	2	103.00	102.50	7.1	26,525	0.03%
2022/03/11	11	103.14	20.5	103.01	103.50	-9.5	26,516	-0.04%
2022/03/10	0	103.00	28	103.13	103.00	-28	26,500	-0.11%
2022/03/09	19	101.61	6.1	101.84	101.50	12.9	26,385	0.05%
2022/03/08	69.6	101.26	16	100.63	101.50	53.6	26,349	0.20%
2022/03/07	29.7	102.67	28	102.89	102.50	1.7	25,720	0.01%
2022/03/04	4	104.25	0	0.00	105.00	4	25,816	0.02%
2022/03/03	5	104.50	1	105.50	104.50	4	25,972	0.02%
2022/03/02	2	104.99	86	104.70	104.50	-84	26,143	-0.32%
2022/03/01	3.2	104.22	67.1	104.59	104.50	-63.8	26,204	-0.24%
2022/02/25	11.2	103.19	9	103.22	103.00	2.2	26,220	0.01%
2022/02/24	34.1	103.27	28.2	103.32	102.50	5.9	26,098	0.02%
2022/02/23	0	0.00	8	105.00	105.00	-8	25,606	-0.03%
2022/02/22	7.3	104.57	0	0.00	104.50	7.3	25,709	0.03%
2022/02/21	1	105.50	4	105.63	106.00	-3	25,784	-0.01%
2022/02/18	4.1	105.50	0	105.50	105.50	4.1	25,924	0.02%
2022/02/17	23.3	105.49	1.5	105.83	106.00	21.8	25,998	0.08%
2022/02/16	3	105.17	3	105.33	105.50	0	26,003	0.00%
2022/02/15	8.5	104.27	1	104.00	104.00	7.5	26,223	0.03%
2022/02/14	5.1	104.04	2	104.50	104.00	3.1	26,310	0.01%
2022/02/11	7.2	105.10	47.1	105.12	106.00	-39.9	26,318	-0.15%
2022/02/10	60.7	106.25	11.8	106.21	106.50	48.9	26,440	0.18%
2022/02/09	28.1	105.98	23.2	106.00	106.50	4.8	26,437	0.02%
2022/02/08	7.4	105.30	34	105.26	105.50	-26.6	26,352	-0.10%
2022/02/07	4.4	103.16	31	103.65	103.00	-26.6	25,826	-0.10%
2022/01/26	35.9	102.21	7	102.29	102.00	28.9	25,471	0.11%
2022/01/25	33.5	102.59	3	102.83	103.00	30.5	25,257	0.12%
2022/01/24	96.5	103.11	10.1	103.60	103.00	86.4	25,076	0.34%
2022/01/21	9.8	102.30	25.1	102.06	102.00	-15.3	24,727	-0.06%
2022/01/20	27.3	103.32	0.6	103.58	103.00	26.7	24,415	0.11%
2022/01/19	30.1	103.53	38.1	104.07	103.50	-8	24,199	-0.03%
2022/01/18	3.2	104.00	2	104.00	103.50	1.2	24,100	0.00%
2022/01/17	13	103.58	10	103.50	103.50	3	24,204	0.01%
2022/01/14	52	103.50	12	103.13	103.50	40	24,181	0.17%
2022/01/13	1.3	105.46	37.2	105.34	105.50	-35.9	24,050	-0.15%
2022/01/12	36.3	104.49	21	104.50	104.50	15.3	24,214	0.06%
2022/01/11	16.2	104.13	3.3	104.62	104.50	12.9	24,338	0.05%
2022/01/10	55.9	104.64	19.9	104.97	104.50	36	24,605	0.15%
2022/01/07	9.2	106.95	7.5	106.53	106.50	1.7	24,846	0.01%
2022/01/06	53	107.17	10.5	107.10	107.00	42.5	24,497	0.17%
2022/01/05	86.6	109.07	91.2	108.30	109.00	-4.6	23,990	-0.02%
2022/01/04	25	103.50	0	0.00	103.50	25	22,264	0.11%
2022/01/03	44.4	103.58	85	103.68	103.00	-40.6	22,420	-0.18%
2021/12/30	0.4	104.50	11.2	104.50	104.00	-10.8	22,693	-0.05%
2021/12/29	7.1	104.79	0	0.00	105.00	7.1	23,058	0.03%
2021/12/28	26	104.98	41.8	104.83	105.50	-15.8	23,528	-0.07%
2021/12/27	5	104.50	21.2	104.47	104.50	-16.2	23,690	-0.07%
2021/12/24	3.2	104.16	4	104.88	104.00	-0.8	24,112	0.00%
2021/12/23	1	104.00	5	103.90	104.00	-4	24,295	-0.02%
2021/12/22	4.2	103.52	50.3	103.50	103.50	-46.1	24,599	-0.19%
2021/12/21	0.4	103.50	2.1	104.50	104.50	-1.7	24,777	-0.01%
2021/12/20	13.2	103.08	0	0.00	103.00	13.2	24,788	0.05%
2021/12/17	11	103.45	8.1	103.44	103.50	2.9	24,743	0.01%
2021/12/16	26.4	103.80	0.2	105.00	103.50	26.2	24,530	0.11%
2021/12/15	0	104.50	11	105.00	105.00	-11	24,606	-0.04%
2021/12/14	1.1	104.50	1	105.00	104.50	0.1	24,867	0.00%
2021/12/13	13.1	104.66	1	104.51	104.50	12.1	24,882	0.05%
2021/12/10	12.4	105.32	2	104.75	105.00	10.4	25,648	0.04%
2021/12/09	1.2	105.91	13	105.96	106.00	-11.8	25,628	-0.05%
2021/12/08	29.8	105.62	17	105.53	105.00	12.8	25,632	0.05%
2021/12/07	26.4	105.65	6	107.00	106.00	20.4	25,267	0.08%
2021/12/06	0	106.56	39	106.85	106.50	-39	25,185	-0.15%
2021/12/03	23.2	105.52	3	105.50	105.00	20.2	25,281	0.08%
2021/12/02	5	105.20	2	106.25	105.00	3	25,365	0.01%
2021/12/01	1	105.50	23	105.39	105.50	-22	25,219	-0.09%
2021/11/30	15.1	104.29	6.5	104.85	103.50	8.6	25,243	0.03%
2021/11/29	9.9	103.17	2	103.38	103.50	7.9	24,913	0.03%
2021/11/26	23	103.88	3	103.67	103.50	20	24,820	0.08%
2021/11/25	9.1	105.45	14	105.04	105.00	-4.9	24,927	-0.02%
2021/11/24	43	105.02	6.1	105.10	105.50	36.9	24,868	0.15%
2021/11/23	21	106.02	2	106.00	106.00	19	24,601	0.08%
2021/11/22	18.1	106.94	4	106.88	106.50	14.1	24,446	0.06%
2021/11/19	6.8	106.93	2.8	107.27	106.50	4	24,384	0.02%
2021/11/18	16.1	106.69	15	106.93	107.00	1.1	24,337	0.00%
2021/11/17	46.5	107.23	4	107.50	107.00	42.5	24,205	0.18%
2021/11/16	5.6	108.14	0.4	108.31	108.00	5.2	24,180	0.02%
2021/11/15	1	108.50	21	109.36	108.00	-20	24,775	-0.08%
2021/11/12	2	108.75	11.2	108.73	109.00	-9.2	24,877	-0.04%
2021/11/11	1.2	107.63	0	0.00	107.50	1.2	24,858	0.00%
2021/11/10	2	108.75	19.5	108.77	109.00	-17.4	25,126	-0.07%
2021/11/09	21.2	107.81	19.2	107.71	108.00	2.1	25,521	0.01%
2021/11/08	14.5	107.40	24	107.02	107.50	-9.5	25,431	-0.04%
2021/11/05	2.3	107.54	5.7	108.26	109.00	-3.4	25,877	-0.01%
2021/11/04	1	108.00	13.2	107.96	108.00	-12.2	26,297	-0.05%
2021/11/03	7	108.00	4.1	108.00	107.50	2.9	26,495	0.01%
2021/11/02	6.1	108.08	4	108.00	107.50	2.1	26,978	0.01%
2021/11/01	7.1	106.86	7	107.71	106.50	0.1	26,974	0.00%
2021/10/29	17	107.00	10	107.10	107.00	7	27,025	0.03%
2021/10/28	0	108.50	1.1	108.46	108.50	-1.1	27,041	0.00%
2021/10/27	3	108.33	1	108.50	108.00	2	27,205	0.01%
2021/10/26	3.7	109.04	0.1	108.50	109.00	3.7	27,413	0.01%
2021/10/25	5.1	108.69	2	108.25	108.00	3.1	27,459	0.01%
2021/10/22	25.3	107.78	12	107.79	107.50	13.3	27,653	0.05%
2021/10/21	1	107.51	17.5	107.97	108.00	-16.5	27,868	-0.06%
2021/10/20	25.4	107.97	20.5	107.55	107.50	4.9	27,916	0.02%
2021/10/19	17	107.26	27	108.37	107.00	-10	27,785	-0.04%
2021/10/18	14.1	108.92	80	108.87	107.50	-65.9	28,334	-0.23%
2021/10/15	45.3	108.55	84.4	109.00	109.50	-39.1	28,682	-0.14%
2021/10/14	5.5	106.77	16	107.28	106.50	-10.5	28,303	-0.04%
2021/10/13	9.4	105.27	0	0.00	105.50	9.4	28,537	0.03%
2021/10/12	14.2	105.11	10	105.70	105.00	4.2	28,786	0.01%
2021/10/08	1	107.00	105.4	107.49	108.00	-104.4	29,185	-0.36%	大賣/鉅額交易
2021/10/07	23.3	106.08	31	106.15	107.00	-7.7	29,179	-0.03%
2021/10/06	10	103.65	32	104.09	103.00	-22	29,150	-0.08%
2021/10/05	81.7	101.48	7.3	101.66	101.50	74.4	28,786	0.26%
2021/10/04	10.1	103.21	3.1	103.66	103.00	7.1	28,567	0.02%
2021/10/01	99.3	104.08	10.1	103.55	103.00	89.2	28,543	0.31%
2021/09/30	16.1	104.66	6	105.50	105.00	10.1	28,439	0.04%
2021/09/29	28.2	104.90	7.5	104.97	105.00	20.7	28,792	0.07%
2021/09/28	5	106.40	4	106.75	106.50	1	29,592	0.00%
2021/09/27	6.4	107.69	4.6	108.03	107.50	1.8	29,497	0.01%
2021/09/24	1.3	107.50	2.2	107.73	107.50	-0.9	29,530	0.00%
2021/09/23	14	106.96	5	106.40	106.50	9	29,793	0.03%
2021/09/22	17.1	106.65	38	106.87	107.00	-20.9	29,774	-0.07%
2021/09/17	9	107.89	7	108.79	108.50	2	29,528	0.01%
2021/09/16	8	108.38	6	108.08	107.50	2	29,476	0.01%
2021/09/15	49.2	109.07	26.2	109.73	108.50	23	29,612	0.08%
2021/09/14	7	107.71	2	107.25	107.50	5	29,019	0.02%
2021/09/13	5	107.10	1	108.00	106.50	4	29,065	0.01%
2021/09/10	3.1	107.52	0	0.00	108.00	3.1	29,390	0.01%
2021/09/09	23	106.83	1	107.50	107.00	22	29,660	0.07%
2021/09/08	25.1	107.50	14.4	108.15	107.50	10.7	29,623	0.04%
2021/09/07	22	108.84	20.6	108.90	108.50	1.4	29,547	0.00%
2021/09/06	27	111.80	22.8	111.07	111.00	4.2	29,553	0.01%
2021/09/03	21	112.14	18.3	112.27	112.50	2.7	29,849	0.01%
2021/09/02	48	111.73	27.5	111.19	111.50	20.5	29,768	0.07%
2021/09/01	5.2	110.60	3.1	110.82	111.00	2.1	29,654	0.01%
2021/08/31	18	109.28	9	110.72	111.00	9	29,587	0.03%
2021/08/30	6	107.75	7	108.43	109.00	-1	29,418	0.00%
2021/08/27	8	107.69	3.2	107.68	108.00	4.9	29,666	0.02%
2021/08/26	0.2	107.94	1.2	108.42	107.50	-1	29,835	0.00%
2021/08/25	3.2	108.03	1	108.00	108.50	2.2	30,168	0.01%
2021/08/24	2.4	108.37	3.5	108.64	109.00	-1.1	30,304	0.00%
2021/08/23	4.4	106.83	24	106.77	107.50	-19.6	30,576	-0.06%
2021/08/20	24.2	104.54	6.3	103.98	104.50	17.9	30,649	0.06%
2021/08/19	34.1	103.72	46.1	103.33	103.00	-12	31,163	-0.04%
2021/08/18	31.2	105.82	44.8	105.49	107.00	-13.6	30,717	-0.04%
2021/08/17	36.3	107.06	5	106.60	106.50	31.3	31,031	0.10%
2021/08/16	18.3	107.48	15.5	107.58	107.50	2.8	31,124	0.01%
2021/08/13	22.3	109.30	70.6	108.73	109.00	-48.2	31,441	-0.15%
2021/08/12	1	109.50	3	109.00	109.00	-2	31,378	-0.01%
2021/08/11	36.1	106.97	12.1	107.96	109.00	24	31,859	0.08%
2021/08/10	106.9	109.88	28	109.57	108.50	78.9	32,440	0.24%	大買/
2021/08/09	32.5	111.50	19	111.97	112.00	13.5	33,341	0.04%
2021/08/06	142.3	112.37	16	112.50	112.50	126.3	33,684	0.37%	大買/鉅額交易
2021/08/05	21	111.52	2	112.00	112.00	19	34,169	0.06%
2021/08/04	20	111.95	7	112.07	112.00	13	36,329	0.04%
2021/08/03	15	111.50	29	111.60	111.50	-14	37,309	-0.04%
2021/08/02	13	112.15	28	111.57	113.00	-15	37,640	-0.04%
2021/07/30	122	110.05	21	110.17	110.00	101	38,246	0.26%	大買/鉅額交易
2021/07/29	12	110.46	3.2	111.00	111.00	8.8	38,400	0.02%
2021/07/28	12	110.04	33	110.30	110.50	-21	39,142	-0.05%
2021/07/27	0	111.50	11	111.23	111.50	-11	40,042	-0.03%
2021/07/26	22	109.39	39.2	110.13	110.00	-17.2	40,774	-0.04%
2021/07/23	28.3	110.42	9.3	111.16	110.50	19.1	40,978	0.05%
2021/07/22	54.5	110.22	18	110.86	110.50	36.5	41,267	0.09%
2021/07/21	59.4	113.31	117	114.31	112.50	-57.6	41,185	-0.14%	大賣/
2021/07/20	49.6	114.83	3	115.17	114.50	46.6	40,817	0.11%
2021/07/19	31.1	117.40	19.4	116.51	116.50	11.7	41,033	0.03%
2021/07/16	20.1	118.58	33	118.68	119.50	-12.9	41,627	-0.03%
2021/07/15	82.3	118.69	51.5	119.01	119.50	30.7	41,646	0.07%
2021/07/14	40	116.55	11.1	116.59	116.00	28.9	41,038	0.07%
2021/07/13	29.1	116.81	19.4	116.23	116.50	9.7	41,122	0.02%
2021/07/12	5.5	115.00	12	115.00	115.00	-6.5	41,396	-0.02%
2021/07/09	46.8	113.83	14	113.64	114.00	32.8	41,770	0.08%
2021/07/08	24.1	115.69	6	115.50	115.50	18.1	42,184	0.04%
2021/07/07	31.1	115.40	27.5	115.54	115.00	3.6	42,614	0.01%
2021/07/06	30.2	115.99	22.1	116.27	116.50	8.1	43,302	0.02%
2021/07/05	52.5	115.15	63	115.32	117.00	-10.5	43,911	-0.02%
2021/07/02	26	111.66	22	111.73	111.50	4	43,223	0.01%
2021/07/01	7.1	111.93	21	111.98	112.00	-13.9	43,510	-0.03%
2021/06/30	21.6	112.98	6	113.00	112.00	15.6	43,940	0.04%
2021/06/29	14	112.11	8.6	112.02	111.50	5.4	45,039	0.01%
2021/06/28	13.5	111.73	4.8	111.89	111.50	8.7	46,909	0.02%
2021/06/25	12.5	114.19	19.4	114.05	113.00	-6.9	47,286	-0.01%
2021/06/24	12.3	112.99	123.2	113.34	113.00	-110.9	47,379	-0.23%	大賣/鉅額交易
2021/06/23	15.7	110.50	10.3	110.73	111.50	5.4	47,741	0.01%
2021/06/22	9.1	108.95	2.1	109.00	108.50	7	48,354	0.01%
2021/06/21	137.9	109.39	2	109.25	108.50	135.9	49,335	0.28%	大買/鉅額交易
2021/06/18	13.1	111.96	5.5	112.23	111.50	7.6	50,635	0.02%
2021/06/17	11.2	111.22	3.1	111.19	113.00	8.1	51,947	0.02%
2021/06/16	106.5	112.00	2	112.25	111.50	104.5	54,351	0.19%	大買/鉅額交易
2021/06/15	83.1	112.55	60.1	112.20	113.00	23.1	56,251	0.04%
2021/06/11	7.6	113.20	179.1	113.02	113.50	-171.5	58,242	-0.29%	大賣/鉅額交易
2021/06/10	5	110.90	16.1	110.90	110.50	-11.1	59,189	-0.02%
2021/06/09	23	109.74	6.7	110.19	109.50	16.3	60,027	0.03%
2021/06/08	12	110.33	0.2	110.50	110.50	11.8	61,243	0.02%
2021/06/07	4.9	110.41	11.1	110.46	110.50	-6.2	62,197	-0.01%
2021/06/04	111.1	110.02	8.1	109.76	112.00	103	62,654	0.16%	大買/鉅額交易
2021/06/03	10.1	111.85	4.3	111.65	111.00	5.8	62,906	0.01%
2021/06/02	38	112.05	9	111.89	112.00	29	63,414	0.05%
2021/06/01	16	114.16	10	113.90	114.50	6	64,306	0.01%
2021/05/31	20.1	112.68	131.2	112.99	113.50	-111.1	65,255	-0.17%	大賣/鉅額交易
2021/05/28	8	110.94	4	110.88	111.00	4	66,126	0.01%
2021/05/27	17.3	108.54	7.5	108.27	109.50	9.8	66,575	0.01%
2021/05/26	10.4	111.54	15.3	111.64	111.50	-4.9	67,559	-0.01%
2021/05/25	17.6	112.23	140.1	111.93	112.00	-122.6	69,013	-0.18%	大賣/鉅額交易
2021/05/24	19.1	108.84	6	108.58	109.50	13.1	69,079	0.02%
2021/05/21	11.1	109.04	88.4	108.74	109.50	-77.3	69,408	-0.11%
2021/05/20	19.2	105.74	50	105.99	106.00	-30.8	69,516	-0.04%
2021/05/19	81.4	105.23	34.8	105.04	105.00	46.6	70,236	0.07%
2021/05/18	32.5	103.87	109.1	106.03	107.00	-76.6	70,231	-0.11%	大賣/
2021/05/17	83.1	99.39	78.9	99.08	98.20	4.2	70,387	0.01%
2021/05/14	149.4	105.51	44.5	104.38	104.50	104.9	70,236	0.15%	大買/鉅額交易
2021/05/13	31.2	102.38	82.1	102.67	103.00	-50.9	70,571	-0.07%
2021/05/12	88.6	101.36	104.1	101.87	102.00	-15.6	70,334	-0.02%	大賣/
2021/05/11	209.5	108.52	48.2	108.47	107.00	161.3	69,233	0.23%	大買/鉅額交易
2021/05/10	37.5	114.21	76.4	113.11	113.00	-39	69,994	-0.06%
2021/05/07	18.8	116.69	213.2	116.42	117.50	-194.4	72,312	-0.27%	大賣/鉅額交易
2021/05/06	25.8	111.38	40	111.65	112.50	-14.2	73,359	-0.02%
2021/05/05	69.2	111.55	44.3	111.61	110.00	24.9	74,195	0.03%
2021/05/04	56.1	109.19	75	109.45	108.50	-18.9	75,249	-0.03%
2021/05/03	34.7	113.35	51.3	112.90	112.50	-16.5	76,133	-0.02%
2021/04/29	47.4	117.58	125.3	117.90	116.00	-77.9	78,603	-0.10%	大賣/
2021/04/28	41.3	117.33	25.3	117.38	117.00	16	79,282	0.02%
2021/04/27	103.6	119.57	25.4	119.39	118.50	78.2	80,842	0.10%	大買/
2021/04/26	41.6	118.41	7	118.29	117.50	34.6	81,368	0.04%
2021/04/23	15.5	118.08	24.2	118.22	119.00	-8.7	82,262	-0.01%
2021/04/22	49.4	118.81	47.5	118.98	117.50	1.9	84,441	0.00%
2021/04/21	31.6	120.29	13	120.54	120.00	18.6	88,574	0.02%
2021/04/20	20.4	121.68	48	121.84	122.00	-27.6	89,305	-0.03%
2021/04/19	35.1	121.97	51	122.07	121.50	-15.9	90,633	-0.02%
2021/04/16	33.9	122.77	58.3	122.99	123.50	-24.4	91,260	-0.03%
2021/04/15	36.1	120.36	29.2	120.62	121.00	6.9	92,273	0.01%
2021/04/14	39	121.32	47	120.81	121.50	-8	93,500	-0.01%
2021/04/13	44.4	122.43	45	122.40	122.50	-0.6	96,281	0.00%
2021/04/12	96.3	120.87	30.1	120.92	120.50	66.1	99,322	0.07%
2021/04/09	82.3	120.61	46.4	121.59	120.00	35.9	102,027	0.04%
2021/04/08	23.8	122.47	25	122.38	122.50	-1.2	101,224	0.00%
2021/04/07	13.5	123.51	70.1	123.37	123.50	-56.6	101,243	-0.06%
2021/04/06	25.3	123.04	108.4	122.96	122.50	-83.2	101,439	-0.08%	大賣/
2021/04/01	141.2	122.14	46	122.13	121.50	95.2	101,864	0.09%	大買/
2021/03/31	132.5	124.73	79.9	124.59	124.00	52.7	102,143	0.05%	大買/
2021/03/30	33	128.97	216.9	128.75	129.50	-183.9	100,661	-0.18%	大賣/鉅額交易
2021/03/29	13.6	128.07	48.7	128.40	128.50	-35	100,823	-0.03%
2021/03/26	65	127.01	57.1	126.83	126.50	7.9	101,700	0.01%
2021/03/25	24.3	127.20	25.1	127.30	126.50	-0.8	101,299	0.00%
2021/03/24	103.1	129.62	92.6	128.74	128.00	10.5	100,686	0.01%	大買/
2021/03/23	206.3	132.01	258	133.32	130.50	-51.7	99,806	-0.05%	大買/大賣/
2021/03/22	66.9	126.73	176.2	126.56	130.00	-109.3	98,701	-0.11%	大賣/鉅額交易
2021/03/19	164.3	125.24	191.4	125.16	123.50	-27.1	97,546	-0.03%	大買/大賣/
2021/03/18	238.9	129.86	171.6	129.87	129.50	67.3	95,637	0.07%	大買/大賣/
2021/03/17	231.6	126.01	209.8	125.68	126.00	21.8	94,357	0.02%	大買/大賣/
2021/03/16	66.2	122.49	85.7	122.26	123.00	-19.6	92,873	-0.02%
2021/03/15	32.6	119.86	135.8	120.37	121.00	-103.2	92,452	-0.11%	大賣/鉅額交易
2021/03/12	72	119.12	117.7	119.36	120.00	-45.8	93,263	-0.05%	大賣/
2021/03/11	37.8	117.08	149.2	116.97	117.00	-111.4	94,385	-0.12%	大賣/鉅額交易
2021/03/10	37.5	115.70	29	115.97	115.50	8.5	93,926	0.01%
2021/03/09	14.5	113.07	53.7	112.77	115.00	-39.2	93,640	-0.04%
2021/03/08	23.2	114.85	133	115.35	113.50	-109.8	93,481	-0.12%	大賣/鉅額交易
2021/03/05	99.9	114.75	21.2	115.12	115.00	78.7	92,985	0.08%
2021/03/04	65.6	113.85	37	113.69	114.50	28.6	92,545	0.03%
2021/03/03	147.3	115.07	43	114.81	115.50	104.3	91,575	0.11%	大買/鉅額交易
2021/03/02	20	113.48	13.6	113.66	112.00	6.4	90,689	0.01%
2021/02/26	191.3	113.69	30	113.13	112.00	161.3	90,179	0.18%	大買/鉅額交易
2021/02/25	44.6	115.28	211	114.61	116.50	-166.4	88,553	-0.19%	大賣/鉅額交易
2021/02/24	33.2	111.37	32	112.41	110.50	1.2	87,097	0.00%
2021/02/23	42.3	110.75	54.6	109.41	111.50	-12.3	86,598	-0.01%
2021/02/22	46.7	111.87	53.8	112.82	111.00	-7.2	86,137	-0.01%
2021/02/19	113.5	110.26	47	110.54	110.00	66.5	85,645	0.08%	大買/
2021/02/18	44.6	113.45	17.9	113.58	113.00	26.7	84,850	0.03%
2021/02/17	103.4	114.00	149.5	114.05	114.00	-46.1	84,908	-0.05%	大買/大賣/
2021/02/05	97.5	114.95	33	115.02	113.50	64.5	83,928	0.08%
2021/02/04	36.5	114.29	63	113.92	114.00	-26.5	83,134	-0.03%
2021/02/03	26	116.25	52.1	116.37	116.50	-26.1	82,680	-0.03%
2021/02/02	90.1	116.16	72.9	115.93	116.50	17.3	82,107	0.02%
2021/02/01	167.8	110.65	109.2	110.81	113.00	58.6	81,389	0.07%	大買/大賣/
2021/01/29	127.6	115.35	109.7	114.23	111.50	17.9	79,640	0.02%	大買/大賣/
2021/01/28	125.1	119.12	91.7	119.13	118.50	33.4	76,874	0.04%	大買/
2021/01/27	62.5	123.35	96.8	123.49	123.00	-34.4	75,136	-0.05%
2021/01/26	181.3	122.47	157.5	122.17	122.00	23.8	73,916	0.03%	大買/大賣/
2021/01/25	273.8	120.60	113.9	120.76	123.00	159.9	72,070	0.22%	大買/大賣/鉅額交易
2021/01/22	161.1	120.43	222.8	120.12	121.50	-61.6	70,174	-0.09%	大買/大賣/
2021/01/21	89.5	116.56	73.7	116.35	117.00	15.8	67,021	0.02%
2021/01/20	55.6	116.87	64	116.05	114.50	-8.5	66,129	-0.01%
2021/01/19	53.5	115.29	67.6	115.29	115.00	-14.2	64,197	-0.02%
2021/01/18	168.9	113.38	53.3	113.31	114.00	115.6	63,005	0.18%	大買/鉅額交易
2021/01/15	158.7	116.26	141.2	115.74	115.50	17.5	61,737	0.03%	大買/大賣/
2021/01/14	164.3	113.19	559.6	114.27	116.00	-395.3	59,302	-0.67%	大買/大賣/鉅額交易
2021/01/13	57.2	105.82	136.9	105.97	106.50	-79.7	54,542	-0.15%	大賣/
2021/01/12	78.8	104.22	330.4	103.69	104.00	-251.6	53,983	-0.47%	大賣/鉅額交易
2021/01/11	107.3	107.72	100	107.56	107.50	7.3	53,647	0.01%	大買/
2021/01/08	96	107.66	136.2	107.33	108.00	-40.2	53,291	-0.08%	大賣/
2021/01/07	116.6	107.04	82.3	106.66	107.00	34.2	51,832	0.07%	大買/
2021/01/06	174.6	105.51	435	105.40	105.00	-260.5	50,561	-0.52%	大買/大賣/鉅額交易
2021/01/05	206.1	103.47	248.8	103.23	104.00	-42.8	47,274	-0.09%	大買/大賣/
2021/01/04	115.4	97.48	246.5	96.50	99.90	-131	44,037	-0.30%	大買/大賣/鉅額交易
2020/12/31	15.1	91.63	44.5	91.52	92.00	-29.4	40,427	-0.07%
2020/12/30	18	90.83	41.4	90.90	91.60	-23.4	40,179	-0.06%
2020/12/29	61.2	90.91	31.1	90.77	90.40	30.1	39,796	0.08%
2020/12/28	132.1	92.20	109.3	92.33	91.80	22.8	39,355	0.06%	大買/大賣/
2020/12/25	191.4	91.67	136.5	91.69	91.80	54.9	38,556	0.14%	大買/大賣/
2020/12/24	54.2	89.53	43	89.21	89.60	11.2	37,188	0.03%
2020/12/23	43.3	88.98	34	88.81	88.80	9.3	37,032	0.03%
2020/12/22	100	88.80	74	89.26	87.70	26	36,732	0.07%
2020/12/21	11.3	87.82	41.1	87.90	88.00	-29.8	36,124	-0.08%
2020/12/18	9	87.73	19	87.84	87.70	-10	35,941	-0.03%
2020/12/17	9	87.87	21	88.01	87.80	-12	35,866	-0.03%
2020/12/16	24	87.64	15	87.95	88.20	9	35,716	0.03%
2020/12/15	21	86.74	50	87.37	87.10	-29	35,463	-0.08%
2020/12/14	26	87.90	15.1	88.53	87.70	10.9	35,162	0.03%
2020/12/11	20.1	86.86	38.2	87.49	87.60	-18	34,666	-0.05%
2020/12/10	65.2	87.79	47.1	88.08	87.70	18.2	33,930	0.05%
2020/12/09	151.2	88.66	53.1	88.84	89.00	98.1	33,480	0.29%	大買/
2020/12/08	79.2	88.33	63.7	88.33	87.60	15.5	32,621	0.05%
2020/12/07	181	86.90	186.1	85.47	87.90	-5.1	31,140	-0.02%	大買/大賣/
2020/12/04	47	82.92	53.4	83.11	82.90	-6.4	28,798	-0.02%
2020/12/03	25.2	82.06	13.5	82.06	82.00	11.7	28,368	0.04%
2020/12/02	11	82.77	2.1	82.65	82.70	8.9	28,204	0.03%
2020/12/01	103	82.50	23.8	82.42	82.90	79.2	28,227	0.28%	大買/
2020/11/30	9	82.49	19	82.51	82.30	-10	28,504	-0.04%
2020/11/27	9	82.60	53	82.50	82.60	-44	27,917	-0.16%
2020/11/26	107	82.90	95.1	82.86	83.00	11.9	27,869	0.04%	大買/
2020/11/25	2	81.85	2.8	81.90	82.00	-0.8	27,823	0.00%
2020/11/24	31	82.48	11	82.26	82.00	20	27,853	0.07%
2020/11/23	0	0.00	20.8	82.88	82.90	-20.8	27,877	-0.07%
2020/11/20	13	82.34	8.8	82.56	82.50	4.2	27,738	0.02%
2020/11/19	14	82.74	24.6	82.90	82.90	-10.6	27,618	-0.04%
2020/11/18	13.1	83.08	27.6	83.12	83.20	-14.5	27,595	-0.05%
2020/11/17	14.3	82.75	26.2	82.70	83.00	-11.9	27,491	-0.04%
2020/11/16	66.4	82.51	47.4	82.53	82.60	19	27,885	0.07%
2020/11/13	41	81.53	0.4	81.49	81.40	40.6	27,577	0.15%
2020/11/12	37	81.61	35.4	81.78	81.90	1.6	27,494	0.01%
2020/11/11	56.1	80.96	45	81.44	81.60	11.1	27,213	0.04%
2020/11/10	29.8	80.90	19	80.68	80.80	10.8	27,174	0.04%
2020/11/09	13.5	80.97	75.8	80.86	81.20	-62.3	28,235	-0.22%
2020/11/06	11	79.65	25	79.56	79.70	-14	28,321	-0.05%
2020/11/05	5	78.86	6.1	78.80	79.00	-1.1	28,488	0.00%
2020/11/04	6.1	78.90	7	78.91	78.80	-1	29,073	0.00%
2020/11/03	15.1	78.40	28.7	78.46	78.30	-13.6	29,122	-0.05%
2020/11/02	12	78.09	14	77.77	78.30	-2	29,432	-0.01%
2020/10/30	22	77.57	16.1	77.77	77.50	5.9	29,600	0.02%
2020/10/29	22.1	77.60	8.1	77.72	78.00	14	29,550	0.05%
2020/10/28	26.2	78.93	34	78.44	78.30	-7.8	30,059	-0.03%
2020/10/27	7.2	79.64	4	79.80	80.00	3.2	30,234	0.01%
2020/10/26	8	80.56	7	80.21	80.20	1	30,632	0.00%
2020/10/23	21.4	80.87	28	80.79	80.70	-6.6	31,049	-0.02%
2020/10/22	21	80.67	3	80.70	80.80	18	32,073	0.06%
2020/10/21	32.2	80.80	11	80.95	80.40	21.2	32,779	0.06%
2020/10/20	37	81.48	51	81.35	81.40	-14	33,058	-0.04%
2020/10/19	51	80.54	45	80.72	81.30	6	33,610	0.02%
2020/10/16	39	79.02	23.2	79.19	78.60	15.8	33,408	0.05%
2020/10/15	6	78.03	3.5	78.16	78.10	2.5	33,847	0.01%
2020/10/14	21	78.21	27.5	78.40	78.00	-6.5	34,602	-0.02%
2020/10/13	12	78.55	4	78.65	78.90	8	34,800	0.02%
2020/10/12	6.1	78.35	25	78.48	78.70	-18.9	35,259	-0.05%
2020/10/08	0	0.00	6	77.80	78.00	-6	35,425	-0.02%
2020/10/07	7	77.36	1	77.50	77.40	6	35,744	0.02%
2020/10/06	8	77.91	12	78.03	77.80	-4	36,066	-0.01%
2020/10/05	8	77.66	2	77.70	77.70	6	36,653	0.02%
2020/09/30	7	77.59	7	77.80	77.40	0	37,159	0.00%
2020/09/29	5	78.00	12	77.93	77.00	-7	37,455	-0.02%
2020/09/28	3.4	76.84	54	76.58	76.90	-50.6	37,793	-0.13%
2020/09/25	27	74.66	7.8	74.90	74.30	19.2	38,001	0.05%
2020/09/24	43.2	75.39	14	75.53	75.00	29.2	38,076	0.08%
2020/09/23	15	76.77	1	76.80	76.70	14	37,687	0.04%
2020/09/22	19	76.86	1	76.80	76.80	18	38,132	0.05%
2020/09/21	6	77.58	7	77.80	77.40	-1	38,706	0.00%
2020/09/18	6	77.78	5	78.00	77.60	1	40,000	0.00%
2020/09/17	2.7	78.19	23	78.30	78.10	-20.3	40,947	-0.05%
2020/09/16	6.1	78.82	1	78.70	78.80	5.1	41,362	0.01%
2020/09/15	11	79.12	1	79.10	79.10	10	41,339	0.02%
2020/09/14	1.4	79.33	39.4	79.11	79.40	-38	41,646	-0.09%
2020/09/11	8	78.31	24	78.31	78.50	-16	41,491	-0.04%
2020/09/10	22	78.40	5	78.32	78.50	17	41,523	0.04%
2020/09/09	7	76.91	13	77.68	77.90	-6	41,410	-0.01%
2020/09/08	36	77.52	7	77.64	77.50	29	41,473	0.07%
2020/09/07	14	76.95	5	77.10	77.30	9	41,611	0.02%
2020/09/04	30	76.94	17	76.97	76.90	13	41,954	0.03%
2020/09/03	45	78.36	27	78.60	77.70	18	41,789	0.04%
2020/09/02	18.8	77.28	7	77.39	77.80	11.8	41,734	0.03%
2020/09/01	21	76.83	14	76.74	77.00	7	42,211	0.02%
2020/08/31	67	77.42	14	77.87	76.90	53	42,474	0.12%
2020/08/28	37	77.57	0.4	78.00	77.50	36.6	42,692	0.09%
2020/08/27	12.6	77.78	20.4	77.80	77.50	-7.7	42,988	-0.02%
2020/08/26	4	78.00	4	78.15	78.20	0	43,281	0.00%
2020/08/25	12	78.37	19	78.38	78.30	-7	43,441	-0.02%
2020/08/24	10	77.87	1	78.00	77.60	9	43,891	0.02%
2020/08/21	6	78.00	40.4	77.99	78.20	-34.4	43,964	-0.08%
2020/08/20	20.7	77.41	28	76.99	77.10	-7.3	43,929	-0.02%
2020/08/19	2	79.70	15	79.87	79.30	-13	43,368	-0.03%
2020/08/18	20	79.57	2	79.70	79.80	18	43,283	0.04%
2020/08/17	31	80.34	15	80.36	80.20	16	43,604	0.04%
2020/08/14	9	80.10	20	80.18	80.40	-11	43,618	-0.03%
2020/08/13	65	79.85	331.8	81.67	79.50	-266.8	43,559	-0.61%	大賣/鉅額交易
2020/08/12	176	80.91	19.7	81.00	81.40	156.3	42,948	0.36%	大買/鉅額交易
2020/08/11	38.5	80.04	15.3	80.36	79.80	23.2	43,139	0.05%
2020/08/10	145	80.26	31	80.24	80.50	114	43,407	0.26%	大買/鉅額交易
2020/08/07	24	78.65	0	0.00	78.30	24	43,275	0.06%
2020/08/06	12	79.10	43	79.08	79.00	-31	43,625	-0.07%
2020/08/05	36	78.23	44.7	78.19	77.90	-8.7	43,829	-0.02%
2020/08/04	11	77.86	6	78.05	78.10	5	44,340	0.01%
2020/08/03	26	77.57	2	77.85	77.10	24	44,597	0.05%
2020/07/31	20	78.79	8.6	78.92	78.40	11.4	44,108	0.03%
2020/07/30	19	77.92	3	78.17	78.00	16	43,832	0.04%
2020/07/29	46	78.47	11.9	78.09	78.00	34.2	43,666	0.08%
2020/07/28	37.2	79.53	54.5	79.28	78.40	-17.3	43,848	-0.04%
2020/07/27	47.3	78.97	68.3	78.20	78.00	-21	43,342	-0.05%
2020/07/24	77	81.01	26.8	80.62	80.00	50.2	42,760	0.12%
2020/07/23	61	81.74	103.4	82.10	82.10	-42.4	42,348	-0.10%	大賣/
2020/07/22	52.7	85.49	70.7	85.52	85.90	-18	41,517	-0.04%
2020/07/21	170.2	85.35	49	85.42	85.30	121.2	40,594	0.30%	大買/鉅額交易
2020/07/20	111.5	86.11	5	86.30	86.80	106.5	39,798	0.27%	大買/鉅額交易
2020/07/17	41.5	88.22	110	88.30	88.00	-68.5	39,066	-0.18%	大賣/
2020/07/16	31.4	87.38	49	87.54	87.60	-17.6	39,095	-0.04%
2020/07/15	15.5	86.71	21	86.82	86.60	-5.5	38,790	-0.01%
2020/07/14	68.2	86.84	23	86.73	86.30	45.2	39,163	0.12%
2020/07/13	13.2	86.34	53	86.03	86.70	-39.8	39,298	-0.10%
2020/07/10	83.9	85.37	50.8	85.60	84.80	33.1	39,392	0.08%
2020/07/09	77.1	86.50	15.8	86.42	86.20	61.3	39,134	0.16%
2020/07/08	25	86.96	14.1	86.92	87.00	10.9	38,728	0.03%
2020/07/07	26	86.46	104	86.38	87.00	-78	38,430	-0.20%	大賣/
2020/07/06	22	86.47	12	86.39	86.40	10	38,484	0.03%
2020/07/03	46.5	85.36	16	85.48	85.30	30.5	39,251	0.08%
2020/07/02	45	85.51	37	85.72	86.00	8	39,318	0.02%
2020/07/01	63.1	86.16	22	86.50	85.90	41.1	39,567	0.10%
2020/06/30	13.2	86.23	45	86.13	86.30	-31.8	39,234	-0.08%
2020/06/29	45.6	84.43	96	84.56	85.20	-50.4	38,911	-0.13%
2020/06/24	55.2	82.83	80	82.86	83.50	-24.8	37,861	-0.07%
2020/06/23	30	79.90	45.3	80.07	80.20	-15.3	37,387	-0.04%
2020/06/22	13.6	78.61	9	78.57	78.90	4.6	37,269	0.01%
2020/06/19	17.2	78.40	14.7	78.54	78.80	2.5	37,883	0.01%
2020/06/18	12	78.14	12	78.26	78.50	0	37,988	0.00%
2020/06/17	24	78.29	2	78.35	78.20	22	38,713	0.06%
2020/06/16	3	77.93	19.9	78.03	78.40	-16.9	40,122	-0.04%
2020/06/15	12	77.24	18	77.42	77.00	-6	41,533	-0.01%
2020/06/12	22	77.51	24	77.38	78.00	-2	42,349	0.00%
2020/06/11	15	78.91	142.2	78.90	78.60	-127.2	42,992	-0.30%	大賣/鉅額交易
2020/06/10	0	0.00	7	79.76	79.90	-7	43,388	-0.02%
2020/06/09	3.2	79.38	29.5	79.75	79.50	-26.3	44,767	-0.06%
2020/06/08	37	79.20	44.8	79.46	79.70	-7.8	45,559	-0.02%
2020/06/05	13	78.05	24	78.30	78.50	-11	45,175	-0.02%
2020/06/04	18	78.08	21	78.18	78.40	-3	45,232	-0.01%
2020/06/03	52.5	77.98	38	78.11	78.10	14.5	45,254	0.03%
2020/06/02	24	77.08	14	77.14	77.10	10	45,186	0.02%
2020/06/01	2	76.60	28	76.35	76.20	-26	45,106	-0.06%
2020/05/29	1.2	75.47	7	75.29	75.80	-5.8	45,158	-0.01%
2020/05/28	5	75.42	10	75.13	75.30	-5	44,994	-0.01%
2020/05/27	8	75.12	6	75.07	75.30	2	45,453	0.00%
2020/05/26	21	74.94	28	74.80	74.80	-7	45,969	-0.02%
2020/05/25	24	73.23	6	73.43	73.60	18	46,216	0.04%
2020/05/22	43	73.76	44	73.67	73.60	-1	46,552	0.00%
2020/05/21	69	74.77	2	74.80	74.70	67	46,325	0.14%
2020/05/20	44	74.73	5	74.72	74.50	39	46,417	0.08%
2020/05/19	69	75.17	27	75.19	74.80	42	46,489	0.09%
2020/05/18	57	75.72	55	75.91	75.00	2	46,100	0.00%
2020/05/15	31.2	77.14	187.5	77.90	77.10	-156.3	45,526	-0.34%	大賣/鉅額交易
2020/05/14	35	78.22	21	78.29	78.20	14	45,023	0.03%
2020/05/13	33	78.30	24	78.28	78.80	9	44,680	0.02%
2020/05/12	26.1	77.56	27	77.35	77.30	-0.9	44,565	0.00%
2020/05/11	119	78.13	38	78.53	78.90	81	44,747	0.18%	大買/
2020/05/08	3	76.27	34	76.69	76.20	-31	44,242	-0.07%
2020/05/07	8	75.24	11	75.31	75.20	-3	44,308	-0.01%
2020/05/06	41	74.71	22.4	74.51	74.30	18.6	44,218	0.04%
2020/05/05	27	74.28	14.4	74.63	74.10	12.6	44,492	0.03%
2020/05/04	49	74.44	8	74.45	74.50	41	44,768	0.09%
2020/04/30	15	76.46	10.4	76.65	77.00	4.6	44,694	0.01%
2020/04/29	16	75.56	24	75.93	75.60	-8	44,975	-0.02%
2020/04/28	8.9	75.08	15.2	74.94	75.20	-6.3	45,609	-0.01%
2020/04/27	40	74.90	16	74.88	74.90	24	47,798	0.05%
2020/04/24	19.2	73.94	22	73.98	73.80	-2.8	47,910	-0.01%
2020/04/23	4	73.93	2	74.65	74.00	2	48,896	0.00%
2020/04/22	20	73.12	5	72.98	73.90	15	48,768	0.03%
2020/04/21	47.1	74.23	17	73.81	73.50	30.1	48,703	0.06%
2020/04/20	24	75.91	30	75.92	76.20	-6	48,171	-0.01%
2020/04/17	86.1	76.01	62	76.04	75.80	24.1	48,024	0.05%
2020/04/16	21.5	74.48	60.6	74.07	74.00	-39.1	47,392	-0.08%
2020/04/15	30.2	74.35	12	74.48	74.10	18.2	47,157	0.04%
2020/04/14	13.4	74.16	12.7	74.09	74.40	0.7	47,387	0.00%
2020/04/13	9.3	73.47	26	73.58	73.10	-16.7	47,485	-0.04%
2020/04/10	18	73.79	21	73.65	73.90	-3	47,506	-0.01%
2020/04/09	80.1	74.78	55	74.20	74.00	25.1	47,817	0.05%
2020/04/08	40	74.50	96	74.02	75.00	-56	47,242	-0.12%
2020/04/07	53	71.15	36	71.51	71.20	17	45,981	0.04%
2020/04/06	16	69.78	22.4	69.88	70.20	-6.4	45,466	-0.01%
2020/04/01	12	70.13	14	70.09	70.00	-2	44,975	0.00%
2020/03/31	36	70.07	0	0.00	69.90	36	44,733	0.08%
2020/03/30	18	69.45	68	70.06	70.00	-50	44,283	-0.11%
2020/03/27	59	71.22	38	70.84	70.10	21	43,919	0.05%
2020/03/26	17.4	70.92	39	70.84	71.00	-21.6	43,204	-0.05%
2020/03/25	46	71.76	23	71.90	71.40	23	43,208	0.05%
2020/03/24	57.2	70.18	44	70.11	69.40	13.2	42,793	0.03%
2020/03/23	43	67.81	14	67.84	67.50	29	43,074	0.07%
2020/03/20	55.4	69.63	43.8	69.84	70.80	11.6	42,561	0.03%
2020/03/19	127.4	67.58	102.6	67.03	66.30	24.8	41,412	0.06%	大買/大賣/
2020/03/18	26	70.28	11	70.75	70.00	15	40,185	0.04%
2020/03/17	48.5	71.01	33	71.09	70.60	15.5	39,472	0.04%
2020/03/16	38.8	72.13	15.6	72.57	71.10	23.2	38,858	0.06%
2020/03/13	85.3	70.73	65	72.25	74.60	20.3	38,007	0.05%
2020/03/12	63.6	75.61	25.8	75.85	74.70	37.8	36,846	0.10%
2020/03/11	28	79.19	1	78.60	78.60	27	35,761	0.08%
2020/03/10	37	79.26	21	78.99	79.40	16	35,582	0.04%
2020/03/09	32.2	79.37	11	79.56	79.10	21.2	35,358	0.06%
2020/03/06	24.5	80.99	13.5	81.17	80.80	11	35,166	0.03%
2020/03/05	8	83.05	21	82.89	82.70	-13	35,040	-0.04%
2020/03/04	1.5	81.63	17	81.47	81.70	-15.5	35,049	-0.04%
2020/03/03	14.8	81.25	30.1	81.46	81.00	-15.3	34,888	-0.04%
2020/03/02	82.3	79.41	21	78.95	79.20	61.3	34,638	0.18%
2020/02/27	34	80.52	20	80.39	80.30	14	34,937	0.04%
2020/02/26	20.5	81.16	6	81.27	81.10	14.5	34,982	0.04%
2020/02/25	20	82.05	19	81.34	82.30	1	34,763	0.00%
2020/02/24	17	80.65	11	80.65	80.70	6	34,847	0.02%
2020/02/21	28	81.90	51	81.89	81.70	-23	35,036	-0.07%
2020/02/20	21.3	82.79	12	83.25	82.80	9.3	36,338	0.03%
2020/02/19	9	83.78	12.6	84.37	83.80	-3.6	36,346	-0.01%
2020/02/18	23	83.22	2	83.60	83.40	21	36,642	0.06%
2020/02/17	10	83.96	0	0.00	83.90	10	37,750	0.03%
2020/02/14	9	84.81	8	84.80	84.90	1	38,341	0.00%
2020/02/13	13	85.59	12	85.65	84.70	1	39,439	0.00%
2020/02/12	18	84.63	38	84.48	85.50	-20	40,708	-0.05%
2020/02/11	4	82.35	8	82.93	82.90	-4	41,559	-0.01%
2020/02/10	83	81.71	94	80.40	82.00	-11	42,608	-0.03%
2020/02/07	11	82.99	44.4	82.95	82.90	-33.4	43,602	-0.08%
2020/02/06	6	82.83	23	83.00	83.60	-17	45,059	-0.04%
2020/02/05	19	82.27	20.6	82.25	82.20	-1.6	46,922	0.00%
2020/02/04	9	83.13	21.2	83.17	82.20	-12.2	48,200	-0.03%
2020/02/03	26.4	79.87	48.8	80.70	82.20	-22.4	48,094	-0.05%
2020/01/31	63	83.40	28.2	83.96	83.20	34.8	47,505	0.07%
2020/01/30	103.8	84.07	36.6	83.97	83.10	67.2	47,070	0.14%	大買/
2020/01/20	8	93.09	35.2	92.60	92.30	-27.2	44,925	-0.06%
2020/01/17	15	91.92	56	92.04	92.30	-41	44,926	-0.09%
2020/01/16	3.5	89.83	9	89.98	90.00	-5.5	44,307	-0.01%
2020/01/15	0.7	89.60	3	90.07	89.90	-2.3	45,467	-0.01%
2020/01/14	1	89.60	46.8	89.96	90.00	-45.8	46,469	-0.10%
2020/01/13	16	89.10	36.6	89.49	89.60	-20.6	46,698	-0.04%
2020/01/10	15	88.56	36.7	88.32	89.00	-21.7	47,630	-0.05%
2020/01/09	7.2	87.36	8	87.38	87.10	-0.8	48,452	0.00%
2020/01/08	53.4	87.20	128	87.14	86.50	-74.6	48,573	-0.15%	大賣/
2020/01/07	32	89.31	30	89.40	89.10	2	48,302	0.00%
2020/01/06	23	90.79	5	90.64	90.50	18	48,395	0.04%
2020/01/03	16.5	91.25	9	91.36	91.60	7.5	48,271	0.02%
2020/01/02	6	90.78	4	90.58	90.80	2	48,116	0.00%
2019/12/31	3.5	90.84	13.2	91.15	90.80	-9.7	48,193	-0.02%
2019/12/30	5.2	91.15	9	91.27	90.90	-3.8	48,265	-0.01%
2019/12/27	4	91.63	8	91.54	91.50	-4	48,462	-0.01%
2019/12/26	4.5	90.88	5.4	90.96	90.80	-0.9	48,560	0.00%
2019/12/25	12	91.00	4	90.95	91.00	8	49,146	0.02%
2019/12/24	3	90.97	7	91.11	90.90	-4	49,384	-0.01%
2019/12/23	3	91.10	1.9	91.05	91.50	1.1	49,552	0.00%
2019/12/20	3	91.27	2	91.45	91.10	1	49,578	0.00%
2019/12/19	3	91.87	3.6	91.83	92.20	-0.6	49,260	0.00%
2019/12/18	12	92.42	22.6	92.27	92.40	-10.6	48,958	-0.02%
2019/12/17	8	91.21	0.8	91.20	91.60	7.2	48,539	0.01%
2019/12/16	8	91.93	24.1	91.80	91.60	-16.1	48,561	-0.03%
2019/12/13	5	91.00	10.6	91.32	91.00	-5.6	48,552	-0.01%
2019/12/12	6	91.40	18	91.77	91.00	-12	48,727	-0.02%
2019/12/11	4	90.70	30.8	90.80	91.30	-26.8	48,865	-0.05%
2019/12/10	1	90.40	2	90.10	90.30	-1	49,354	0.00%
2019/12/09	4	90.90	52.6	90.88	91.00	-48.6	49,715	-0.10%
2019/12/06	37	90.19	12	90.68	90.50	25	49,472	0.05%
2019/12/05	54	90.23	27.6	90.11	89.90	26.4	49,467	0.05%
2019/12/04	28.6	89.18	26	89.25	89.50	2.6	49,622	0.01%
2019/12/03	63	89.89	24	89.90	90.00	39	49,672	0.08%
2019/12/02	41	87.67	37	87.68	88.60	4	49,485	0.01%
2019/11/29	17	89.06	41.7	89.18	88.50	-24.7	49,213	-0.05%
2019/11/28	10	90.04	9	90.49	89.80	1	48,897	0.00%
2019/11/27	0	0.00	25	90.18	90.60	-25	49,237	-0.05%
2019/11/26	64	89.78	28.6	89.92	89.90	35.4	49,243	0.07%
2019/11/25	95.1	89.78	106.8	90.09	89.60	-11.8	48,294	-0.02%	大賣/
2019/11/22	14.2	91.69	18.2	92.02	91.40	-4	47,978	-0.01%
2019/11/21	7	91.61	22.2	91.69	92.50	-15.2	47,972	-0.03%
2019/11/20	21.2	91.82	58	91.45	91.90	-36.9	47,375	-0.08%
2019/11/19	17	91.99	171	92.03	92.80	-154	47,024	-0.33%	大賣/鉅額交易
2019/11/18	8	90.16	53	90.07	90.50	-45	45,679	-0.10%
2019/11/15	16	90.12	127.4	90.21	90.10	-111.4	45,397	-0.25%	大賣/鉅額交易
2019/11/14	93	89.96	230.8	90.40	89.30	-137.8	45,007	-0.31%	大賣/鉅額交易
2019/11/13	40	89.75	27	89.71	89.70	13	44,081	0.03%
2019/11/12	73	89.48	114.6	89.64	91.00	-41.6	43,699	-0.10%	大賣/
2019/11/11	154.8	88.05	141.3	88.83	87.90	13.5	42,815	0.03%	大買/大賣/
2019/11/08	53.5	91.91	69.2	91.69	90.90	-15.7	41,247	-0.04%
2019/11/07	35	90.69	130.4	90.29	90.80	-95.4	39,749	-0.24%	大賣/
2019/11/06	27.2	90.19	162.3	90.12	90.40	-135.1	38,542	-0.35%	大賣/鉅額交易
2019/11/05	60.1	89.85	189.4	89.67	90.00	-129.3	37,282	-0.35%	大賣/鉅額交易
2019/11/04	189	88.14	166.8	87.78	89.00	22.2	36,054	0.06%	大買/大賣/
2019/11/01	111	83.25	221	83.27	84.80	-110	34,294	-0.32%	大買/大賣/鉅額交易
2019/10/31	16	80.97	36	81.06	80.60	-20	33,093	-0.06%
2019/10/30	38.4	80.02	37	80.08	80.20	1.4	32,959	0.00%
2019/10/29	75	80.95	13	80.96	80.80	62	32,835	0.19%
2019/10/28	7.1	80.35	6	80.52	80.10	1.1	32,576	0.00%
2019/10/25	7	80.09	27.2	80.03	80.20	-20.2	32,470	-0.06%
2019/10/24	30.2	80.70	69.4	80.55	80.50	-39.2	32,252	-0.12%
2019/10/23	55	80.08	20.6	80.13	80.50	34.4	32,630	0.11%
2019/10/22	19.2	79.28	105.7	79.27	79.50	-86.5	32,364	-0.27%	大賣/
2019/10/21	12	76.89	20	77.25	77.60	-8	31,601	-0.03%
2019/10/18	47	77.61	18	77.67	76.90	29	31,704	0.09%
2019/10/17	44	75.99	53.6	76.15	77.20	-9.6	30,791	-0.03%
2019/10/16	8	74.94	11	75.20	75.00	-3	29,769	-0.01%
2019/10/15	25.2	74.60	47.2	74.67	74.70	-22	29,704	-0.07%
2019/10/14	8	74.40	30	74.38	74.50	-22	30,027	-0.07%
2019/10/09	16.6	73.21	2	73.40	72.90	14.6	29,767	0.05%
2019/10/08	34	73.92	4	73.95	74.00	30	29,894	0.10%
2019/10/07	14	73.60	17	73.62	73.40	-3	29,759	-0.01%
2019/10/04	4	72.30	1	72.50	72.70	3	29,672	0.01%
2019/10/03	16	71.84	1	72.10	72.00	15	29,708	0.05%
2019/10/02	4	72.30	16.9	72.31	72.30	-12.9	29,572	-0.04%
2019/10/01	17.2	72.51	42	72.50	72.60	-24.8	29,331	-0.08%
2019/09/27	23	73.80	15	73.59	73.20	8	28,815	0.03%
2019/09/26	19	74.38	1	74.10	74.00	18	28,901	0.06%
2019/09/24	1	74.70	19.1	75.03	74.90	-18.1	29,218	-0.06%
2019/09/23	1.2	74.43	1	74.60	74.70	0.2	29,240	0.00%
2019/09/20	5	74.18	2	74.20	74.50	3	29,577	0.01%
2019/09/19	20.2	73.93	4	73.80	73.50	16.2	29,314	0.06%
2019/09/18	19	74.47	49	74.42	74.40	-30	29,144	-0.10%
2019/09/17	23.9	74.96	9	74.71	74.60	14.9	29,059	0.05%
2019/09/16	147	75.87	21	75.85	76.00	126	29,303	0.43%	大買/鉅額交易
2019/09/12	62.5	75.36	33.8	75.32	76.00	28.7	29,068	0.10%
2019/09/11	8	74.54	5.8	74.78	74.50	2.2	28,869	0.01%
2019/09/10	11.4	74.07	3	73.87	74.10	8.4	28,884	0.03%
2019/09/09	3	74.83	6	75.32	74.70	-3	29,030	-0.01%
2019/09/06	19	75.45	11.3	75.53	75.00	7.7	29,372	0.03%
2019/09/05	10	74.75	12	74.98	74.90	-2	29,587	-0.01%
2019/09/04	6	74.13	5	74.18	74.30	1	29,815	0.00%
2019/09/03	4	73.88	2.5	73.92	73.60	1.5	29,905	0.00%
2019/09/02	25.2	73.87	4	74.05	74.00	21.2	30,251	0.07%
2019/08/30	5	73.64	68	73.56	74.20	-63	30,587	-0.21%
2019/08/29	7	71.99	11	71.96	71.90	-4	30,724	-0.01%
2019/08/28	56	72.10	10	72.17	72.40	46	31,041	0.15%
2019/08/27	14	72.21	1.2	72.42	72.20	12.8	31,307	0.04%
2019/08/26	34.4	71.89	3	71.87	72.00	31.4	31,562	0.10%
2019/08/23	38	73.47	6	73.33	73.30	32	31,812	0.10%
2019/08/22	14	73.81	7	73.79	73.90	7	32,267	0.02%
2019/08/21	2.4	73.31	16	73.34	73.50	-13.6	34,158	-0.04%
2019/08/20	11	72.68	15	72.56	72.40	-4	34,127	-0.01%
2019/08/19	39	72.62	10.3	72.59	72.40	28.7	34,491	0.08%
2019/08/16	28	71.51	13	71.52	72.00	15	35,197	0.04%
2019/08/15	20.4	71.65	6	71.70	71.60	14.4	35,147	0.04%
2019/08/14	16	73.12	3	73.13	72.60	13	35,268	0.04%
2019/08/13	13.3	73.03	2	73.10	72.90	11.3	35,218	0.03%
2019/08/12	8	73.39	4	74.05	73.70	4	35,749	0.01%
2019/08/08	24	73.28	1.7	73.40	73.10	22.3	36,472	0.06%
2019/08/07	27.9	73.06	9	73.06	72.90	18.9	37,306	0.05%
2019/08/06	32	72.23	70.9	71.53	73.30	-38.9	37,843	-0.10%
2019/08/05	53.2	73.54	33	73.26	72.80	20.2	37,786	0.05%
2019/08/02	84	75.94	42	75.94	75.50	42	37,404	0.11%
2019/08/01	45	77.96	58.3	78.09	77.90	-13.3	37,162	-0.04%
2019/07/31	51.3	78.47	3.5	78.43	78.60	47.8	37,041	0.13%
2019/07/30	31	78.24	54.6	77.94	77.80	-23.6	37,167	-0.06%
2019/07/29	46	78.37	23	78.42	78.40	23	37,511	0.06%
2019/07/26	42	78.38	41.3	78.38	78.40	0.7	37,626	0.00%
2019/07/25	75	78.50	44.4	78.59	78.60	30.6	37,671	0.08%
2019/07/24	59	81.17	51.7	81.30	81.30	7.3	37,192	0.02%
2019/07/23	46.6	80.77	12	80.68	80.90	34.6	36,534	0.09%
2019/07/22	49.5	80.27	35.1	80.43	80.60	14.4	36,414	0.04%
2019/07/19	22	79.53	7	79.80	79.30	15	36,308	0.04%
2019/07/18	7.2	79.17	8.2	79.50	79.00	-1	36,773	0.00%
2019/07/17	28.5	79.76	13	80.01	79.30	15.5	37,533	0.04%
2019/07/16	25.8	79.60	56.4	79.80	80.00	-30.6	37,702	-0.08%
2019/07/15	31.2	76.81	36	77.34	78.10	-4.8	38,121	-0.01%
2019/07/12	21	77.82	7.3	77.66	77.60	13.7	40,175	0.03%
2019/07/11	19	78.13	29.3	78.36	78.20	-10.3	41,245	-0.02%
2019/07/10	4	78.13	3	77.97	77.90	1	42,238	0.00%
2019/07/09	18	77.98	16.5	77.85	77.90	1.5	43,101	0.00%
2019/07/08	20	78.75	21.4	78.56	79.00	-1.4	43,727	0.00%
2019/07/05	15	78.07	15	78.06	78.20	0	44,148	0.00%
2019/07/04	19	78.01	19.9	77.92	77.70	-0.9	44,538	0.00%
2019/07/03	28	77.93	17.2	77.79	77.50	10.8	44,768	0.02%
2019/07/02	6	79.25	13.6	79.21	79.10	-7.6	45,091	-0.02%
2019/07/01	106	78.88	49.3	79.18	79.40	56.7	45,435	0.12%	大買/
2019/06/28	13.8	77.69	39.7	77.55	77.40	-25.9	46,469	-0.06%
2019/06/27	48	77.34	23.2	77.46	77.40	24.8	48,925	0.05%
2019/06/26	12	76.43	12	76.42	76.30	0	49,037	0.00%
2019/06/25	18	76.64	21	76.50	76.40	-3	48,862	-0.01%
2019/06/24	19	75.97	28	76.43	77.10	-9	48,644	-0.02%
2019/06/21	40.2	78.03	29	77.73	76.80	11.2	48,291	0.02%
2019/06/20	11	77.60	15.1	77.35	77.70	-4.1	47,665	-0.01%
2019/06/19	9	76.87	25.2	77.18	77.20	-16.2	47,481	-0.03%
2019/06/18	39.1	76.21	39.4	76.29	75.90	-0.3	46,966	0.00%
2019/06/17	43	75.80	35	75.95	76.40	8	46,586	0.02%
2019/06/14	24	74.92	40	75.16	75.10	-16	46,296	-0.03%
2019/06/13	38.3	73.93	43	73.91	74.20	-4.7	45,938	-0.01%
2019/06/12	21.4	72.59	26.2	72.76	73.70	-4.8	45,892	-0.01%
2019/06/11	26	72.43	27	72.35	72.40	-1	45,480	0.00%
2019/06/10	29	71.51	25.4	71.74	72.10	3.6	45,277	0.01%
2019/06/06	47	71.31	30	71.33	71.10	17	44,971	0.04%
2019/06/05	23.4	72.04	8	72.21	71.00	15.4	44,606	0.03%
2019/06/04	40	72.48	16	72.53	71.80	24	44,249	0.05%
2019/06/03	13.2	73.08	18.8	73.15	73.40	-5.6	43,903	-0.01%
2019/05/31	25	74.23	27	74.36	73.90	-2	43,607	0.00%
2019/05/30	43	72.51	32	73.14	73.40	11	42,989	0.03%
2019/05/29	30	70.90	36	70.87	72.20	-6	42,844	-0.01%
2019/05/28	19.4	71.34	14	71.56	71.20	5.4	42,521	0.01%
2019/05/27	20	71.42	18.4	71.53	71.40	1.6	40,574	0.00%
2019/05/24	34.2	71.58	26.4	71.63	71.40	7.8	40,541	0.02%
2019/05/23	45.4	72.08	23	71.93	71.50	22.4	40,262	0.06%
2019/05/22	19.2	74.59	8.5	74.39	74.00	10.7	39,723	0.03%
2019/05/21	17	74.88	28	74.94	75.00	-11	39,988	-0.03%
2019/05/20	7	75.01	18	75.17	75.00	-11	39,825	-0.03%
2019/05/17	32	75.83	78	74.81	74.70	-46	39,707	-0.12%
2019/05/16	24.5	77.03	40	77.20	75.90	-15.5	39,278	-0.04%
2019/05/15	75.4	77.86	15.8	78.01	77.80	59.6	38,512	0.15%
2019/05/14	46.4	79.36	26.1	79.45	79.70	20.3	37,886	0.05%
2019/05/13	22	82.11	68	81.90	81.20	-46	37,563	-0.12%
2019/05/10	21	84.77	17	84.05	83.70	4	37,575	0.01%
2019/05/09	26	85.09	35	84.90	84.30	-9	37,560	-0.02%
2019/05/08	4.1	86.07	21	85.93	85.90	-16.9	37,350	-0.05%
2019/05/07	10.2	86.84	50.2	86.67	86.60	-40	37,276	-0.11%
2019/05/06	37.2	85.41	20.8	85.13	84.90	16.4	37,269	0.04%
2019/05/03	18.2	87.16	31.8	87.50	88.20	-13.6	36,812	-0.04%
2019/05/02	14.4	86.64	15.8	86.67	86.90	-1.4	36,616	0.00%
2019/04/30	19.5	86.81	45.6	86.71	86.90	-26.1	36,365	-0.07%
2019/04/29	27	88.16	21	88.05	87.80	6	36,026	0.02%
2019/04/26	22.4	87.02	13.3	87.35	87.40	9.1	35,703	0.03%
2019/04/25	54.4	86.73	54.1	86.64	86.80	0.4	35,423	0.00%
2019/04/24	48.2	88.30	61.2	86.95	86.90	-13	35,170	-0.04%
2019/04/23	86.9	88.00	49	87.42	88.30	37.9	34,864	0.11%
2019/04/22	83.5	88.70	36	88.44	87.80	47.5	34,003	0.14%
2019/04/19	77.4	89.75	71.8	89.99	88.90	5.6	33,706	0.02%
2019/04/18	125.7	94.46	191	93.84	91.60	-65.3	32,619	-0.20%	大買/大賣/
2019/04/17	120	91.48	258.8	91.41	91.80	-138.8	30,553	-0.45%	大買/大賣/鉅額交易
2019/04/16	41.8	90.32	91.6	90.35	89.90	-49.8	29,346	-0.17%
2019/04/15	75.7	88.55	57	88.66	89.30	18.7	28,411	0.07%
2019/04/12	36	86.24	65.5	85.85	86.50	-29.5	27,828	-0.11%
2019/04/11	15	84.05	57.5	84.02	83.80	-42.5	27,456	-0.15%
2019/04/10	14	83.04	25.4	82.89	83.00	-11.4	26,990	-0.04%
2019/04/09	7.2	82.49	112.4	82.50	82.50	-105.2	26,686	-0.39%	大賣/鉅額交易
2019/04/08	38	82.38	3	82.70	82.40	35	26,501	0.13%
2019/04/03	8.2	81.28	17	81.48	81.90	-8.8	25,825	-0.03%
2019/04/02	61.7	82.57	55.2	82.55	82.00	6.5	25,304	0.03%
2019/04/01	41.5	79.70	92	79.49	80.80	-50.5	23,838	-0.21%
2019/03/29	2	71.65	33	73.02	73.50	-31	21,133	-0.15%
2019/03/28	27	71.70	10	71.75	71.80	17	21,058	0.08%
2019/03/27	12.3	71.86	11	71.94	71.90	1.3	21,359	0.01%
2019/03/26	4.1	71.70	5.9	71.70	71.80	-1.8	21,516	-0.01%
2019/03/25	24.3	71.43	13	71.43	71.20	11.3	21,784	0.05%
2019/03/22	25	73.01	25.5	72.75	73.00	-0.5	21,732	0.00%
2019/03/21	5	72.60	21.5	72.96	73.00	-16.5	21,996	-0.08%
2019/03/20	8.4	72.18	15	72.15	72.40	-6.6	22,458	-0.03%
2019/03/19	2	71.90	7	72.13	72.30	-5	23,024	-0.02%
2019/03/18	58	71.29	17	71.63	72.00	41	23,226	0.18%
2019/03/15	13.2	70.91	1	71.00	70.60	12.2	23,470	0.05%
2019/03/14	54.2	70.99	8.4	70.93	71.10	45.8	23,311	0.20%
2019/03/13	11	70.79	6.2	70.78	70.70	4.8	24,214	0.02%
2019/03/12	16.7	71.09	14	71.21	71.20	2.7	24,353	0.01%
2019/03/11	2.1	70.55	4	70.55	70.40	-1.9	24,453	-0.01%
2019/03/08	13	70.78	6	70.87	70.70	7	24,916	0.03%
2019/03/07	9	71.93	8	72.10	71.60	1	25,765	0.00%
2019/03/05	4	71.58	18	71.77	71.90	-14	26,787	-0.05%
2019/03/04	28.5	72.14	38	71.91	72.20	-9.5	26,928	-0.04%
2019/02/27	9	72.81	11.7	72.78	72.70	-2.7	26,754	-0.01%
2019/02/26	4.7	73.45	5	73.38	72.80	-0.3	26,722	0.00%
2019/02/25	12	73.08	30	73.28	73.40	-18	26,937	-0.07%
2019/02/22	12.3	73.20	6.3	73.23	73.50	6.1	27,267	0.02%
2019/02/21	10	73.25	27	73.36	73.80	-17	27,552	-0.06%
2019/02/20	39.4	73.23	23.2	73.27	73.20	16.2	27,545	0.06%
2019/02/19	13	71.80	17	71.94	72.00	-4	27,169	-0.01%
2019/02/18	18.2	71.13	18	71.21	71.00	0.2	27,351	0.00%
2019/02/15	12	70.66	15	70.71	70.30	-3	27,533	-0.01%
2019/02/14	11.2	71.97	2.1	71.40	71.40	9.1	27,638	0.03%
2019/02/13	13.2	71.97	23.8	72.11	72.00	-10.6	27,733	-0.04%
2019/02/12	4	71.78	28	71.70	72.00	-24	27,694	-0.09%
2019/02/11	17.8	70.37	4	70.45	69.90	13.8	27,543	0.05%
2019/01/30	3.6	69.92	11.8	70.19	70.00	-8.2	27,311	-0.03%
2019/01/29	8.4	70.02	2	70.30	69.90	6.4	27,329	0.02%
2019/01/28	18	70.82	15	70.87	70.80	3	27,288	0.01%
2019/01/25	0	0.00	28.2	70.60	70.70	-28.2	27,511	-0.10%
2019/01/24	1	70.00	0	0.00	70.00	1	27,455	0.00%
2019/01/23	9.2	70.06	3.6	70.04	69.70	5.6	27,740	0.02%
2019/01/22	6	70.70	2	70.40	70.70	4	27,933	0.01%
2019/01/21	15	71.07	208.1	71.10	71.20	-193.1	28,393	-0.68%	大賣/鉅額交易
2019/01/18	14	70.52	21	70.54	70.80	-7	29,728	-0.02%
2019/01/17	10.7	70.40	14.1	70.37	70.40	-3.4	30,927	-0.01%
2019/01/16	38.6	70.23	11.4	70.32	70.20	27.2	31,610	0.09%
2019/01/15	1	69.50	20.4	70.12	70.30	-19.4	31,959	-0.06%
2019/01/14	10	69.06	12	68.80	68.70	-2	32,168	-0.01%
2019/01/11	16	69.93	20	69.86	69.40	-4	33,547	-0.01%
2019/01/10	7	69.19	3	69.27	69.30	4	33,515	0.01%
2019/01/09	16	69.70	24.4	69.89	69.90	-8.4	33,515	-0.02%
2019/01/08	14	69.22	11	68.61	68.60	3	33,510	0.01%
2019/01/07	3.4	68.77	5	68.96	69.30	-1.6	33,710	0.00%
2019/01/04	20.4	67.37	4.6	67.74	67.60	15.8	33,606	0.05%
2019/01/03	14.4	68.94	4	68.90	68.90	10.4	33,646	0.03%
2019/01/02	8.5	70.94	4	70.10	70.10	4.5	33,501	0.01%
2018/12/28	5	70.84	9.4	70.95	70.80	-4.4	33,856	-0.01%
2018/12/27	7.4	71.49	14	71.31	70.80	-6.6	34,100	-0.02%
2018/12/26	18.6	70.80	15	70.82	70.20	3.6	34,354	0.01%
2018/12/25	4	70.10	4	70.50	70.70	0	34,538	0.00%
2018/12/24	1.2	71.02	13	71.18	71.40	-11.8	35,126	-0.03%
2018/12/22	1.4	70.90	11	71.11	70.90	-9.6	35,373	-0.03%
2018/12/21	10	70.63	1.2	71.07	71.40	8.8	35,779	0.02%
2018/12/20	3.7	71.18	14	71.67	71.50	-10.3	35,804	-0.03%
2018/12/19	7	70.91	11	71.24	71.80	-4	35,643	-0.01%
2018/12/18	16	70.37	21	70.49	70.80	-5	35,873	-0.01%
2018/12/17	5	71.50	21	71.79	71.10	-16	36,093	-0.04%
2018/12/14	12.2	71.97	34.1	71.83	71.50	-21.9	36,528	-0.06%
2018/12/13	15.4	72.10	47.7	72.40	73.00	-32.3	36,813	-0.09%
2018/12/12	211.6	70.60	45.6	70.80	71.20	166	37,341	0.44%	大買/鉅額交易
2018/12/11	21	68.76	25	68.72	68.40	-4	37,568	-0.01%
2018/12/10	35.4	68.05	16	67.94	67.70	19.4	37,759	0.05%
2018/12/07	29	69.30	13.4	69.45	69.10	15.6	37,568	0.04%
2018/12/06	74.2	69.71	16	69.31	69.00	58.2	37,365	0.16%
2018/12/05	25.2	71.95	17	72.02	71.60	8.2	36,597	0.02%
2018/12/04	9	73.83	4	73.65	73.40	5	36,922	0.01%
2018/12/03	19.3	73.46	33.6	73.79	74.00	-14.3	36,977	-0.04%
2018/11/30	8.1	72.63	24	73.48	71.90	-15.9	36,598	-0.04%
2018/11/29	25.4	73.35	19	73.99	72.40	6.4	35,692	0.02%
2018/11/28	6.8	72.63	69.1	72.19	73.10	-62.3	35,289	-0.18%
2018/11/27	10	70.45	2	70.80	70.70	8	34,839	0.02%
2018/11/26	13	71.06	9.6	71.02	71.00	3.4	34,800	0.01%
2018/11/23	6	70.25	10	70.13	70.00	-4	34,663	-0.01%
2018/11/22	21.2	69.91	18.8	70.26	69.50	2.4	34,653	0.01%
2018/11/21	21.6	69.64	26	69.86	70.60	-4.4	34,466	-0.01%
2018/11/20	46.2	71.48	17.1	71.32	71.00	29.1	34,147	0.09%
2018/11/19	15	73.37	15	73.41	73.40	0	33,901	0.00%
2018/11/16	6.1	74.52	14	74.83	74.30	-7.9	34,199	-0.02%
2018/11/15	14.4	73.68	180.9	73.03	74.50	-166.5	35,037	-0.48%	大賣/鉅額交易
2018/11/14	276.3	73.38	7	73.57	73.30	269.3	34,998	0.77%	大買/鉅額交易
2018/11/13	26	74.33	9.1	74.34	74.40	16.9	34,972	0.05%
2018/11/12	2.2	76.25	6.3	76.33	76.20	-4.1	34,899	-0.01%
2018/11/09	5.4	76.33	42.9	75.97	76.10	-37.5	35,101	-0.11%
2018/11/08	51.6	76.99	29	77.06	76.60	22.6	35,138	0.06%
2018/11/07	12	77.87	10.8	77.83	77.90	1.2	35,022	0.00%
2018/11/06	48	77.88	10.6	77.80	77.30	37.4	35,016	0.11%
2018/11/05	42.7	79.93	38	80.35	80.00	4.7	35,081	0.01%
2018/11/02	13.1	80.34	35	80.31	81.00	-21.9	35,222	-0.06%
2018/11/01	29	79.38	22.8	79.69	79.90	6.2	35,105	0.02%
2018/10/31	11.6	78.13	27.4	78.47	78.80	-15.8	35,267	-0.04%
2018/10/30	27.7	76.19	48.6	75.82	76.40	-20.9	35,030	-0.06%
2018/10/29	22.5	76.30	31.2	77.08	75.50	-8.7	35,063	-0.02%
2018/10/26	32.6	77.43	109.6	77.32	76.20	-77	35,074	-0.22%	大賣/
2018/10/17	67.8	69.47	63	70.21	68.10	4.8	34,592	0.01%
2018/10/16	36.6	70.08	28.4	70.18	70.40	8.2	33,758	0.02%
2018/10/15	27	70.73	26	70.60	70.50	1	33,489	0.00%
2018/10/12	18.3	70.66	36	71.33	71.90	-17.7	33,508	-0.05%
2018/10/11	99.3	70.50	13.3	70.51	70.10	86	33,512	0.26%
2018/10/09	13	75.62	17	75.68	75.30	-4	32,293	-0.01%
2018/10/08	5.9	75.70	10	75.69	75.50	-4.1	32,342	-0.01%
2018/10/05	96.5	75.77	15	75.67	75.60	81.5	32,631	0.25%
2018/10/04	19.2	76.78	2	76.45	76.20	17.2	32,542	0.05%
2018/10/03	15	77.85	10.4	77.88	77.80	4.6	32,668	0.01%
2018/10/02	25.7	78.91	20	79.21	78.10	5.7	32,896	0.02%
2018/10/01	12.7	79.94	36	79.93	79.90	-23.3	32,641	-0.07%
2018/09/28	15.1	79.10	10	78.89	79.20	5.1	32,840	0.02%
2018/09/27	7	78.11	18	78.12	78.70	-11	32,499	-0.03%
2018/09/26	9	77.61	32	77.55	77.30	-23	32,279	-0.07%
2018/09/25	15	75.91	16	76.09	76.10	-1	32,142	0.00%
2018/09/21	73	75.36	57.2	75.45	75.80	15.8	32,370	0.05%
2018/09/20	51	75.90	7	75.54	75.60	44	32,265	0.14%
2018/09/19	40.2	76.04	5.4	76.35	76.40	34.8	32,294	0.11%
2018/09/18	98.1	76.14	31	76.71	75.80	67.1	32,335	0.21%
2018/09/17	7	77.89	7	77.69	77.80	0	32,456	0.00%
2018/09/14	3.2	77.47	52	77.71	77.90	-48.8	32,799	-0.15%
2018/09/13	86	76.17	6	76.40	76.00	80	32,828	0.24%
2018/09/12	15.2	77.60	9	77.40	77.00	6.2	32,740	0.02%
2018/09/11	43.1	77.04	36	76.15	77.70	7.1	32,803	0.02%
2018/09/10	109.5	75.47	63.3	75.89	75.10	46.2	33,096	0.14%	大買/
2018/09/07	93	77.95	53	78.17	77.70	40	32,715	0.12%
2018/09/06	45.8	79.31	23	79.41	79.30	22.8	32,743	0.07%
2018/09/05	7	80.34	1	80.30	80.10	6	32,558	0.02%
2018/09/04	9	80.18	2	80.40	80.10	7	32,939	0.02%
2018/09/03	30.4	80.29	5.1	80.20	80.10	25.3	33,317	0.08%
2018/08/31	45.1	80.52	29	80.44	80.50	16.1	34,592	0.05%
2018/08/30	21	81.16	40	81.18	80.90	-19	35,372	-0.05%
2018/08/29	5.5	81.25	10	81.28	81.40	-4.5	35,704	-0.01%
2018/08/28	24.2	81.20	17	81.25	81.20	7.2	35,877	0.02%
2018/08/27	7.5	81.18	12	81.02	81.00	-4.5	36,077	-0.01%
2018/08/24	8	80.79	4	80.95	81.10	4	36,106	0.01%
2018/08/23	12	81.62	10.5	81.39	81.80	1.5	37,143	0.00%
2018/08/22	4	81.75	16	81.49	81.70	-12	37,444	-0.03%
2018/08/21	18	81.16	11	81.29	81.00	7	37,825	0.02%
2018/08/20	12	81.32	16.9	81.32	81.00	-4.9	38,555	-0.01%
2018/08/17	33	81.67	5	81.54	81.10	28	39,047	0.07%
2018/08/16	8.8	81.05	17	81.16	81.20	-8.3	39,033	-0.02%
2018/08/15	17	80.58	18	80.73	81.10	-1	38,932	0.00%
2018/08/14	75.4	81.86	38	82.07	81.30	37.4	38,576	0.10%
2018/08/13	64	84.46	51	84.95	83.80	13	37,744	0.03%
2018/08/10	23	85.83	28	85.85	85.90	-5	37,559	-0.01%
2018/08/09	6	85.60	62	85.36	85.20	-56	37,496	-0.15%
2018/08/08	6	84.60	10	84.90	85.00	-4	37,984	-0.01%
2018/08/07	4	84.98	6.5	84.71	84.40	-2.5	38,653	-0.01%
2018/08/06	27	84.66	15	84.65	84.60	12	40,277	0.03%
2018/08/03	5	83.42	4	83.48	83.80	1	40,685	0.00%
2018/08/02	14	83.54	6	83.47	82.80	8	40,725	0.02%
2018/08/01	1	84.10	21	83.98	84.10	-20	40,747	-0.05%
2018/07/31	16	83.60	4	83.80	83.80	12	40,718	0.03%
2018/07/30	17	83.33	54	84.00	84.20	-37	40,734	-0.09%
2018/07/27	8	83.25	14	83.44	83.20	-6	40,533	-0.01%
2018/07/26	12	82.61	15.8	83.06	83.50	-3.8	40,985	-0.01%
2018/07/25	28	82.84	13	82.70	82.70	15	41,156	0.04%
2018/07/24	37.3	85.43	36.7	85.40	85.20	0.5	41,023	0.00%
2018/07/23	15	85.41	33	85.35	85.50	-18	40,405	-0.04%
2018/07/20	11.9	85.31	18	85.04	85.30	-6.1	40,448	-0.01%
2018/07/19	15	84.53	46	84.99	85.20	-31	40,634	-0.08%
2018/07/18	28	83.87	27	84.10	84.10	1	41,177	0.00%
2018/07/17	21	82.64	25	82.75	82.90	-4	41,148	-0.01%
2018/07/16	11	83.03	42.6	83.00	82.80	-31.6	41,273	-0.08%
2018/07/13	7.2	82.21	38	82.28	82.90	-30.8	42,018	-0.07%
2018/07/12	24	81.23	3	81.27	81.20	21	42,639	0.05%
2018/07/11	8.1	81.11	34.2	81.44	81.60	-26.1	42,885	-0.06%
2018/07/10	36	80.56	3	80.50	80.50	33	42,680	0.08%
2018/07/09	4	81.10	5.5	81.15	80.80	-1.5	42,584	0.00%
2018/07/06	10	80.56	8.1	80.50	80.50	1.9	42,830	0.00%
2018/07/05	4	81.15	2	81.05	81.20	2	42,840	0.00%
2018/07/04	6.1	81.16	6	81.55	81.60	0.1	43,143	0.00%
2018/07/03	21	81.03	7	81.04	80.70	14	43,802	0.03%
2018/07/02	9.5	81.67	13	81.64	81.00	-3.5	44,386	-0.01%
2018/06/29	183	81.21	29	82.07	83.20	154	44,722	0.34%	大買/鉅額交易
2018/06/28	17.8	80.72	18	80.72	80.50	-0.2	46,328	0.00%
2018/06/27	23.1	81.03	20	81.09	80.90	3.1	46,430	0.01%
2018/06/26	22.2	80.60	15	80.74	81.00	7.2	46,386	0.02%
2018/06/25	28.4	81.90	54	81.64	81.50	-25.6	46,072	-0.06%
2018/06/22	39.1	82.20	28	82.10	82.30	11.1	45,973	0.02%
2018/06/21	12	83.03	3	82.97	82.70	9	45,954	0.02%
2018/06/20	20	82.25	8	82.16	83.00	12	46,402	0.03%
2018/06/19	46.7	83.34	7	83.23	83.00	39.7	46,024	0.09%
2018/06/15	40	84.79	4	84.83	85.00	36	45,391	0.08%
2018/06/14	41.3	86.18	15	86.09	85.50	26.3	44,934	0.06%
2018/06/13	12	88.05	9.9	87.75	87.80	2.1	44,377	0.00%
2018/06/12	14.2	87.69	14	87.55	87.70	0.2	45,087	0.00%
2018/06/11	13	87.74	179	87.44	87.40	-166	45,024	-0.37%	大賣/鉅額交易
2018/06/08	73	89.85	66	90.71	88.30	7	45,184	0.02%
2018/06/07	29	90.33	69	90.11	91.20	-40	44,916	-0.09%
2018/06/06	14	88.43	37.1	88.89	89.10	-23.1	44,888	-0.05%
2018/06/05	14	87.84	6.2	88.00	88.10	7.8	45,553	0.02%
2018/06/04	52	87.63	18.3	87.71	87.80	33.7	45,573	0.07%
2018/06/01	3.4	86.48	14	86.41	86.60	-10.6	45,724	-0.02%
2018/05/31	28	87.10	2	87.10	85.70	26	45,907	0.06%
2018/05/30	21	87.33	26	87.24	87.40	-5	45,020	-0.01%
2018/05/29	54	88.44	23	88.19	87.60	31	44,829	0.07%
2018/05/28	45.5	88.63	81.1	88.46	88.80	-35.6	44,821	-0.08%
2018/05/25	17	85.12	77	85.87	86.50	-60	44,419	-0.13%
2018/05/24	26.5	83.97	13	84.22	84.10	13.5	44,188	0.03%
2018/05/23	11	83.91	12	83.85	83.60	-1	44,702	0.00%
2018/05/22	31	84.30	0	0.00	84.00	31	45,124	0.07%
2018/05/21	31.5	85.00	29.6	85.02	85.00	1.9	45,700	0.00%
2018/05/18	13	84.19	11	84.42	83.90	2	46,339	0.00%
2018/05/17	12.6	84.90	9.5	85.13	84.20	3.1	47,022	0.01%
2018/05/16	46.1	84.98	51	84.89	84.60	-4.9	47,215	-0.01%
2018/05/15	50.1	87.81	51.5	87.14	86.00	-1.3	47,488	0.00%
2018/05/14	68.5	89.06	169.5	88.94	89.00	-101	48,662	-0.21%	大賣/鉅額交易
2018/05/11	30.1	84.31	52.3	84.43	85.00	-22.2	47,388	-0.05%
2018/05/10	8	82.40	23.1	82.68	82.90	-15.1	47,391	-0.03%
2018/05/09	69	82.04	34	82.23	81.80	35	47,644	0.07%
2018/05/08	22.6	81.84	30	82.21	82.60	-7.4	48,053	-0.02%
2018/05/07	91	81.54	25	81.48	81.60	66	48,209	0.14%
2018/05/04	17.8	80.57	43	80.50	80.40	-25.2	48,519	-0.05%
2018/05/03	71.5	80.41	12	80.58	80.10	59.5	48,855	0.12%
2018/05/02	65	82.64	62	82.57	81.80	3	48,950	0.01%
2018/04/30	14	82.65	39	82.61	82.90	-25	49,029	-0.05%
2018/04/27	71	80.98	30	81.00	81.50	41	49,363	0.08%
2018/04/26	69.9	80.92	40	81.29	80.60	29.9	49,915	0.06%
2018/04/25	77	79.99	31.8	80.21	80.40	45.2	50,957	0.09%
2018/04/24	145.2	81.07	120	81.12	80.60	25.2	51,057	0.05%	大買/大賣/
2018/04/23	58.4	83.20	36.2	83.19	83.00	22.2	50,484	0.04%
2018/04/20	25.1	84.04	54	84.04	84.00	-28.9	50,371	-0.06%
2018/04/19	111	84.34	86	84.52	85.00	25	50,547	0.05%	大買/
2018/04/18	112	85.38	107	85.41	84.80	5	50,204	0.01%	大買/大賣/
2018/04/17	66.1	86.71	32	86.68	86.50	34.1	50,087	0.07%
2018/04/16	89	87.31	26	87.16	87.60	63	50,333	0.13%
2018/04/13	117	87.18	31	87.08	87.00	86	50,506	0.17%	大買/
2018/04/12	77	87.06	112	87.21	86.80	-35	50,851	-0.07%	大賣/
2018/04/11	47.2	88.04	74	87.83	87.30	-26.8	51,181	-0.05%
2018/04/10	43.2	87.24	19	87.39	87.00	24.2	51,411	0.05%
2018/04/09	39.2	86.86	31	87.36	87.40	8.2	51,757	0.02%
2018/04/03	127.5	87.20	100	87.13	87.20	27.5	51,281	0.05%	大買/
2018/04/02	61.2	88.41	79	88.20	88.10	-17.8	50,921	-0.04%
2018/03/31	209	88.99	41	89.84	88.50	168	50,680	0.33%	大買/鉅額交易
2018/03/30	65	91.40	51	91.75	91.40	14	48,765	0.03%
2018/03/29	21	90.12	17	90.11	90.00	4	48,632	0.01%
2018/03/28	19	90.56	8	90.46	90.10	11	48,333	0.02%
2018/03/27	26	91.07	12	91.22	91.20	14	48,237	0.03%
2018/03/26	46	89.90	16.3	89.97	90.20	29.7	48,082	0.06%
2018/03/23	81.5	90.99	32	90.80	90.40	49.5	48,202	0.10%
2018/03/22	14.5	92.69	19	92.91	92.80	-4.6	48,376	-0.01%
2018/03/21	23	92.58	19	92.49	92.40	4	48,263	0.01%
2018/03/20	28.9	92.66	23	92.60	92.60	5.9	48,615	0.01%
2018/03/19	48.5	92.91	46	92.52	92.90	2.5	48,662	0.01%
2018/03/16	50.4	93.64	27	93.33	92.80	23.4	48,767	0.05%
2018/03/15	101	92.84	25	93.76	93.40	76	48,424	0.16%	大買/
2018/03/14	41.4	93.74	19	93.71	93.30	22.4	48,939	0.05%
2018/03/13	61.4	95.77	52	95.68	95.20	9.4	48,868	0.02%
2018/03/12	39.4	93.94	117.3	93.78	94.30	-77.9	48,136	-0.16%	大賣/
2018/03/09	134.3	91.68	54	91.78	91.90	80.3	48,311	0.17%	大買/
2018/03/08	6.4	89.13	49.8	89.57	89.40	-43.4	48,434	-0.09%
2018/03/07	69.1	89.34	21.4	89.23	88.50	47.6	48,600	0.10%
2018/03/06	26	88.45	37	88.31	88.20	-11	49,225	-0.02%
2018/03/05	34.1	87.43	25.3	87.52	87.00	8.7	49,994	0.02%
2018/03/02	18	87.28	26	87.09	87.80	-8	49,680	-0.02%
2018/03/01	25.5	87.90	5	87.96	87.90	20.5	49,850	0.04%
2018/02/27	14	88.78	24	89.38	88.10	-10	49,752	-0.02%
2018/02/26	14.1	89.34	6	89.30	88.80	8.1	49,448	0.02%
2018/02/23	39	89.16	21	88.83	88.90	18	49,325	0.04%
2018/02/22	76.5	87.91	11	87.93	87.90	65.5	49,530	0.13%
2018/02/21	35	88.53	15	88.47	88.20	20	49,335	0.04%
2018/02/12	92	87.91	14	87.89	87.60	78	48,915	0.16%
2018/02/09	101.2	87.30	10	87.06	87.50	91.2	48,743	0.19%	大買/
2018/02/08	51.6	89.62	3	89.40	89.00	48.6	48,453	0.10%
2018/02/07	69	90.57	26.1	90.69	90.00	42.9	49,905	0.09%
2018/02/06	200.2	89.89	214	89.26	89.20	-13.8	49,153	-0.03%	大買/大賣/
2018/02/05	122.2	93.00	35	93.10	92.80	87.2	47,142	0.19%	大買/
2018/02/02	19.2	94.42	142	95.08	95.20	-122.8	47,140	-0.26%	大賣/鉅額交易
2018/02/01	23	93.63	33.3	94.08	93.50	-10.3	47,024	-0.02%
2018/01/31	59	92.61	21	92.58	92.20	38	46,756	0.08%
2018/01/30	21.5	93.87	31	94.26	93.60	-9.5	46,299	-0.02%
2018/01/29	39	94.97	47	94.70	94.70	-8	46,043	-0.02%
2018/01/26	15	95.45	19.5	95.73	95.40	-4.5	45,847	-0.01%
2018/01/25	33	95.48	94	95.83	95.40	-61	45,486	-0.13%
2018/01/24	73.5	96.09	44.7	95.99	95.90	28.8	44,848	0.06%
2018/01/23	18.2	95.87	31	96.22	96.90	-12.8	44,696	-0.03%
2018/01/22	59	96.87	29.3	96.76	96.60	29.7	44,513	0.07%
2018/01/19	140.4	96.13	100.8	96.06	96.90	39.6	43,848	0.09%	大買/
2018/01/18	31	94.14	31.7	94.36	93.80	-0.7	42,486	0.00%
2018/01/17	23	92.94	7	93.24	93.40	16	42,043	0.04%
2018/01/16	19	93.33	6	93.48	93.40	13	41,887	0.03%
2018/01/15	32	92.90	17	92.88	93.30	15	41,766	0.04%
2018/01/12	33	91.79	11	92.15	91.80	22	41,540	0.05%
2018/01/11	108.5	91.19	10	91.43	91.40	98.5	41,459	0.24%	大買/
2018/01/10	68	90.93	4.3	91.06	90.80	63.7	40,939	0.16%
2018/01/09	30	91.96	9	91.96	91.80	21	40,640	0.05%
2018/01/08	36	91.85	3	91.87	91.80	33	40,616	0.08%
2018/01/05	18	91.93	11	92.55	93.00	7	40,275	0.02%
2018/01/04	87.1	92.80	16	92.70	92.60	71.1	39,996	0.18%
2018/01/03	45.5	94.38	3	94.57	94.00	42.5	39,819	0.11%
2018/01/02	90	94.69	18	95.10	95.00	72	39,215	0.18%