鴻海 (2317)-元大-台南券商分點個股進出

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
5941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-台南券商分點個股進出

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-台南券商分點個股進出
元大-台南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	58.7	170.36	51.5	171.50	172.00	7.2	118,632	0.01%
2024/05/13	47	170.85	11.8	171.19	169.50	35.1	116,850	0.03%
2024/05/10	37.8	169.35	13.5	169.46	169.50	24.3	115,830	0.02%
2024/05/09	34.8	172.60	35.2	172.85	170.50	-0.4	114,664	0.00%
2024/05/08	31.6	169.47	20.4	170.08	169.50	11.2	113,075	0.01%
2024/05/07	65.7	169.00	93.3	169.19	169.50	-27.6	112,117	-0.02%
2024/05/06	54.9	165.02	186.3	165.24	167.50	-131.5	110,314	-0.12%	大賣/鉅額交易
2024/05/03	13.5	156.95	525.8	157.02	156.00	-512.3	107,787	-0.48%	大賣/鉅額交易
2024/05/02	544.1	153.46	15.6	153.48	154.00	528.5	107,073	0.49%	大買/鉅額交易
2024/04/30	32.6	157.31	13	157.50	156.00	19.6	106,176	0.02%
2024/04/29	19.4	158.48	82.5	158.53	158.50	-63.2	105,289	-0.06%
2024/04/26	18.4	156.21	44.8	156.06	155.00	-26.4	104,036	-0.03%
2024/04/25	68.7	152.72	100.6	152.71	151.50	-31.9	102,659	-0.03%
2024/04/24	90.7	149.92	124.4	152.17	156.00	-33.7	101,157	-0.03%	大賣/
2024/04/23	20.4	144.66	3.1	144.53	144.00	17.3	98,752	0.02%
2024/04/22	26.6	142.92	18.2	143.62	143.00	8.4	98,059	0.01%
2024/04/19	114	142.32	29.7	143.48	143.00	84.3	97,247	0.09%	大買/
2024/04/18	23.1	146.85	28	146.61	148.00	-4.9	95,526	-0.01%
2024/04/17	65.2	144.29	45.7	145.05	146.50	19.5	94,851	0.02%
2024/04/16	118.7	139.68	99.1	139.66	141.00	19.6	93,480	0.02%	大買/
2024/04/15	88.2	147.64	29.3	147.49	146.00	58.9	90,976	0.06%
2024/04/12	51.3	151.41	46.9	151.55	150.50	4.4	89,690	0.00%
2024/04/11	129.2	150.26	45.3	149.04	150.00	83.9	87,961	0.10%	大買/
2024/04/10	41.6	155.55	92.8	156.54	154.50	-51.2	85,355	-0.06%
2024/04/09	71.7	158.46	44.5	158.87	158.00	27.3	84,044	0.03%
2024/04/08	71.5	158.42	26	158.24	158.00	45.4	82,682	0.05%
2024/04/03	61.8	156.58	28	157.25	159.00	33.7	81,311	0.04%
2024/04/02	18.5	154.55	79.3	156.60	159.00	-60.8	79,344	-0.08%
2024/04/01	39.4	151.58	46.8	151.95	150.50	-7.4	76,692	-0.01%
2024/03/29	120.6	153.70	58	152.37	150.00	62.6	75,560	0.08%	大買/
2024/03/28	146.4	153.28	98.1	154.19	155.50	48.4	73,210	0.07%	大買/
2024/03/27	25.3	146.71	439.6	148.06	148.50	-414.3	70,339	-0.59%	大賣/鉅額交易
2024/03/26	65.1	142.14	31.5	143.72	142.00	33.7	68,483	0.05%
2024/03/25	37.4	145.04	242.8	146.36	145.50	-205.4	66,381	-0.31%	大賣/鉅額交易
2024/03/22	95	145.59	92.3	146.09	145.50	2.7	64,505	0.00%
2024/03/21	136.8	141.16	136.6	142.61	142.50	0.2	61,032	0.00%	大買/大賣/
2024/03/20	161.7	140.20	118	139.11	138.00	43.7	58,649	0.07%	大買/大賣/
2024/03/19	46	133.49	71.2	133.66	136.00	-25.2	55,781	-0.05%
2024/03/18	92.1	133.83	117.5	134.26	136.00	-25.4	53,182	-0.05%	大賣/
2024/03/15	374.6	130.89	290.3	130.59	132.00	84.4	49,532	0.17%	大買/大賣/
2024/03/14	18.9	119.26	72.5	119.77	121.00	-53.6	43,236	-0.12%
2024/03/13	99	120.38	284.1	120.41	120.50	-185.1	40,314	-0.46%	大賣/鉅額交易
2024/03/12	379.1	115.50	194.2	115.84	119.00	184.8	34,910	0.53%	大買/大賣/鉅額交易
2024/03/11	5.8	109.52	117.2	109.04	109.50	-111.4	29,389	-0.38%	大賣/鉅額交易
2024/03/08	42.8	106.50	7.3	106.69	105.00	35.5	27,431	0.13%
2024/03/07	4	107.74	23.2	107.40	107.50	-19.1	26,533	-0.07%
2024/03/06	11.4	106.18	39.5	106.35	106.50	-28.1	26,183	-0.11%
2024/03/05	43.7	107.30	40.2	107.50	106.50	3.6	26,190	0.01%
2024/03/04	10.3	104.92	61.4	105.40	106.50	-51.1	25,463	-0.20%
2024/03/01	3.2	102.37	9	102.89	102.00	-5.9	24,125	-0.02%
2024/02/29	1	103.00	2.5	103.30	103.00	-1.5	24,041	-0.01%
2024/02/27	2	104.00	12.3	103.71	103.50	-10.3	23,750	-0.04%
2024/02/26	0.2	103.26	6.7	103.43	103.50	-6.4	23,649	-0.03%
2024/02/23	7.1	103.42	3.1	103.16	103.00	4	23,790	0.02%
2024/02/22	6.4	103.34	15.3	103.47	103.50	-8.9	24,119	-0.04%
2024/02/21	10	103.50	7.4	103.48	103.00	2.6	24,289	0.01%
2024/02/20	11	104.18	7.2	103.76	103.50	3.8	24,762	0.02%
2024/02/19	7.3	102.00	17.3	102.92	103.00	-10	24,617	-0.04%
2024/02/16	2.5	101.25	1	101.00	101.50	1.5	25,053	0.01%
2024/02/15	24.2	101.33	0.1	102.00	101.00	24.1	25,287	0.10%
2024/02/05	1.2	101.56	1.6	101.51	101.50	-0.4	25,125	0.00%
2024/02/02	8.4	101.76	8	102.00	102.00	0.4	25,105	0.00%
2024/02/01	4.1	102.37	3	102.33	103.00	1.1	25,344	0.00%
2024/01/31	0.2	102.00	7	102.14	102.50	-6.8	25,428	-0.03%
2024/01/30	2.1	102.48	10	102.50	102.00	-7.9	25,581	-0.03%
2024/01/29	1	102.50	656.6	102.50	102.50	-655.6	25,927	-2.53%	大賣/鉅額交易
2024/01/26	7.5	102.32	6.2	102.58	102.50	1.2	26,364	0.00%
2024/01/25	2.3	101.50	3	101.67	102.00	-0.7	26,353	0.00%
2024/01/24	3.4	100.99	7.5	100.53	100.50	-4.1	26,387	-0.02%
2024/01/23	1.1	101.00	11	100.50	101.00	-9.9	27,103	-0.04%
2024/01/22	13	100.12	3	100.00	99.90	10	29,035	0.03%
2024/01/19	4.1	100.26	6	100.50	100.50	-1.9	29,204	-0.01%
2024/01/18	4.9	99.24	3.4	99.30	99.90	1.6	29,563	0.01%
2024/01/17	139.1	99.22	8.1	99.21	98.60	131	29,936	0.44%	大買/鉅額交易
2024/01/16	9.1	99.78	3	100.00	100.00	6.1	30,976	0.02%
2024/01/15	59.3	100.05	0.1	101.00	100.00	59.3	31,922	0.19%
2024/01/12	57.3	100.54	2.5	100.52	100.50	54.8	32,081	0.17%
2024/01/11	63.2	100.07	4	100.50	100.50	59.2	32,209	0.18%
2024/01/10	110.5	100.29	2.6	100.42	100.00	107.9	32,083	0.34%	大買/鉅額交易
2024/01/09	310.4	101.01	3	101.50	101.00	307.4	31,963	0.96%	大買/鉅額交易
2024/01/08	11.9	102.28	6	102.33	101.50	5.9	31,828	0.02%
2024/01/05	1	104.00	3.4	104.01	104.00	-2.4	31,693	-0.01%
2024/01/04	1.2	104.42	0	104.00	104.00	1.2	31,937	0.00%
2024/01/03	3.5	104.34	7.4	104.16	104.50	-3.9	32,154	-0.01%
2024/01/02	1.4	104.56	13.1	104.96	105.00	-11.7	32,305	-0.04%
2023/12/29	1.3	104.47	3.5	104.21	104.50	-2.3	32,250	-0.01%
2023/12/28	0	103.50	192.4	103.98	104.00	-192.4	32,274	-0.60%	大賣/鉅額交易
2023/12/27	2.2	103.73	77.2	103.95	103.50	-75	32,180	-0.23%
2023/12/26	1.1	103.50	3.1	103.66	104.00	-2	32,097	-0.01%
2023/12/25	0	0.00	25	103.50	103.50	-25	32,284	-0.08%
2023/12/22	0	0.00	41	103.50	103.50	-41	32,363	-0.13%
2023/12/21	6.6	103.12	54.2	103.48	103.50	-47.7	32,468	-0.15%
2023/12/20	14.1	103.93	14.4	103.53	104.50	-0.3	32,160	0.00%
2023/12/19	79	101.59	8.1	102.00	102.50	70.9	31,507	0.23%
2023/12/18	5.5	101.60	8	101.88	102.00	-2.5	31,329	-0.01%
2023/12/15	4	101.00	6	101.50	101.50	-2	31,177	-0.01%
2023/12/14	39.1	102.00	10	101.90	102.00	29.1	30,726	0.09%
2023/12/13	2	100.75	4.6	100.67	101.00	-2.6	30,500	-0.01%
2023/12/12	5	101.00	5.1	100.90	101.00	-0.1	30,839	0.00%
2023/12/11	47.1	101.03	3.5	100.71	101.00	43.6	30,769	0.14%
2023/12/08	12	101.00	12	101.46	101.50	0	30,658	0.00%
2023/12/07	56.1	100.98	4.3	101.00	101.00	51.9	30,887	0.17%
2023/12/06	5	101.10	0.7	101.12	101.00	4.4	30,950	0.01%
2023/12/05	101.5	101.00	1.7	101.00	101.00	99.8	30,895	0.32%	大買/
2023/12/04	7.5	100.74	11	100.95	101.00	-3.5	30,773	-0.01%
2023/12/01	7.7	100.74	3	100.67	100.50	4.7	30,811	0.02%
2023/11/30	11.5	101.59	6.2	101.50	101.50	5.3	30,592	0.02%
2023/11/29	17.1	102.06	1.4	102.14	102.00	15.7	30,267	0.05%
2023/11/28	1.1	102.05	8.1	102.56	102.50	-7	29,970	-0.02%
2023/11/27	10.6	102.17	11.2	102.09	101.50	-0.6	30,482	0.00%
2023/11/24	3.5	101.45	14	101.07	101.50	-10.6	30,442	-0.03%
2023/11/22	4.2	102.79	5.4	102.54	102.00	-1.2	31,063	0.00%
2023/11/21	0.1	101.93	10.1	102.05	102.50	-10	30,942	-0.03%
2023/11/20	5.9	101.12	1.9	101.00	101.00	4	31,170	0.01%
2023/11/17	4.6	102.83	30.4	102.78	102.50	-25.9	30,949	-0.08%
2023/11/16	14.5	100.99	20.3	100.97	101.00	-5.8	30,387	-0.02%
2023/11/15	22.5	100.41	20	100.00	100.50	2.4	30,054	0.01%
2023/11/14	18.2	100.12	52.7	100.03	100.00	-34.5	29,488	-0.12%
2023/11/13	2.3	97.97	17.1	97.81	97.70	-14.8	29,120	-0.05%
2023/11/10	12.2	97.20	0	0.00	97.20	12.2	29,544	0.04%
2023/11/09	11.5	97.94	8.1	98.03	97.90	3.4	30,337	0.01%
2023/11/08	5.3	96.62	365.8	97.17	97.00	-360.5	30,321	-1.19%	大賣/鉅額交易
2023/11/07	16.5	95.84	2.2	96.06	96.10	14.3	30,373	0.05%
2023/11/06	23.7	96.68	8.9	96.82	96.40	14.8	30,281	0.05%
2023/11/03	384.8	95.63	24.9	95.64	95.80	359.9	29,982	1.20%	大買/鉅額交易
2023/11/02	11.5	96.64	6	96.90	97.00	5.5	29,758	0.02%
2023/11/01	24.1	95.95	17.4	95.96	95.60	6.7	30,097	0.02%
2023/10/31	28.4	96.10	28.8	96.17	96.50	-0.3	30,309	0.00%
2023/10/30	125.3	95.21	168	95.54	94.50	-42.7	29,933	-0.14%	大買/大賣/
2023/10/27	25.3	98.29	0	0.00	98.20	25.3	28,083	0.09%
2023/10/26	42.7	98.34	3	98.51	98.50	39.6	28,036	0.14%
2023/10/25	31.8	99.09	9.7	99.02	99.00	22.1	27,773	0.08%
2023/10/24	99.6	98.37	1,861	98.41	98.30	-1,761.4	27,620	-6.38%	大賣/鉅額交易
2023/10/23	153.6	100.89	50.2	100.81	100.50	103.4	26,288	0.39%	大買/鉅額交易
2023/10/20	6.1	103.68	6	103.01	103.50	0.1	25,919	0.00%
2023/10/19	21.4	103.70	3	104.17	103.50	18.4	25,714	0.07%
2023/10/18	6.3	105.67	8	105.63	105.50	-1.7	25,514	-0.01%
2023/10/17	4.2	106.88	206.6	106.99	106.50	-202.5	25,614	-0.79%	大賣/鉅額交易
2023/10/16	3.3	107.00	305	106.99	107.00	-301.7	26,265	-1.15%	大賣/鉅額交易
2023/10/13	1	107.00	18.4	107.05	107.50	-17.4	26,851	-0.06%
2023/10/12	3.6	106.78	10.6	106.79	107.00	-7	27,096	-0.03%
2023/10/11	1	106.00	5.3	106.27	106.00	-4.3	27,348	-0.02%
2023/10/06	6.1	105.33	39.2	105.16	105.50	-33.1	27,369	-0.12%
2023/10/05	1	103.50	7.1	103.43	103.50	-6.1	27,528	-0.02%
2023/10/04	15.9	103.00	1	103.00	103.00	14.9	27,645	0.05%
2023/10/03	7.7	104.00	2	104.00	104.00	5.7	27,599	0.02%
2023/10/02	0.4	104.96	0	104.50	104.50	0.3	27,816	0.00%
2023/09/28	9.6	103.51	0	0.00	104.00	9.6	28,735	0.03%
2023/09/27	6.4	104.39	2	103.50	104.00	4.4	29,226	0.01%
2023/09/26	10.9	104.33	0	105.00	104.00	10.9	30,286	0.04%
2023/09/25	4	105.25	6	105.50	105.50	-2	31,242	-0.01%
2023/09/22	6.1	105.01	20.2	105.03	105.00	-14.1	31,773	-0.04%
2023/09/21	14.4	105.26	6.3	105.20	105.00	8.1	32,181	0.03%
2023/09/20	5.4	106.30	0.6	106.50	106.00	4.8	32,555	0.01%
2023/09/19	5	107.10	4.7	106.96	106.50	0.3	33,360	0.00%
2023/09/18	7.1	106.07	26.3	106.00	106.50	-19.2	34,796	-0.06%
2023/09/15	25.5	106.64	9	106.28	106.00	16.5	35,058	0.05%
2023/09/14	2.3	106.43	7.1	106.01	106.50	-4.8	34,962	-0.01%
2023/09/13	65.1	106.98	1	107.00	106.00	64.1	35,116	0.18%
2023/09/12	10	106.50	15.4	106.56	107.50	-5.4	35,594	-0.02%
2023/09/11	42	105.24	3	105.34	105.00	39	35,679	0.11%
2023/09/08	45.8	105.50	4	105.00	106.00	41.8	35,975	0.12%
2023/09/07	21.1	105.53	1	105.51	105.50	20.1	36,936	0.05%
2023/09/06	8.2	106.13	1.6	106.31	106.00	6.5	38,325	0.02%
2023/09/05	4.1	106.75	1	106.50	107.00	3	38,319	0.01%
2023/09/04	2.1	106.03	5.2	106.02	106.50	-3.1	38,384	-0.01%
2023/09/01	1.2	107.00	10.2	107.04	107.50	-9	38,403	-0.02%
2023/08/31	3.4	106.50	8.4	105.70	106.50	-4.9	38,772	-0.01%
2023/08/30	6.3	106.26	4	106.00	106.00	2.3	38,234	0.01%
2023/08/29	160.7	105.95	5	106.20	106.00	155.7	38,783	0.40%	大買/鉅額交易
2023/08/28	2.2	108.72	4	109.00	108.00	-1.8	38,485	0.00%
2023/08/25	7	108.29	102.1	108.01	108.00	-95.1	39,185	-0.24%	大賣/
2023/08/24	9.1	109.50	167.9	109.40	109.50	-158.8	40,302	-0.39%	大賣/鉅額交易
2023/08/23	1	107.00	24	106.92	106.50	-23	40,756	-0.06%
2023/08/22	6.1	106.50	0	106.50	106.50	6.1	41,061	0.01%
2023/08/21	4.8	106.21	41.2	105.50	106.00	-36.4	41,271	-0.09%
2023/08/18	6.7	106.16	6	105.92	106.00	0.7	41,354	0.00%
2023/08/17	2.7	106.16	4.3	106.44	106.50	-1.6	41,432	0.00%
2023/08/16	33.8	105.77	19.3	105.95	105.50	14.6	41,323	0.04%
2023/08/15	162.5	107.91	4.4	107.42	107.00	158.1	41,146	0.38%	大買/鉅額交易
2023/08/14	16.5	109.71	11.2	109.65	110.00	5.3	40,542	0.01%
2023/08/11	55	109.21	9.2	108.74	108.50	45.8	40,690	0.11%
2023/08/10	28.2	109.68	7.1	109.93	110.00	21.1	41,012	0.05%
2023/08/09	20	110.55	4	110.75	110.50	16	41,109	0.04%
2023/08/08	15.8	110.36	10.2	110.61	110.50	5.6	41,947	0.01%
2023/08/07	29.9	110.61	1.2	111.80	109.50	28.7	41,823	0.07%
2023/08/04	2	110.73	20.2	110.44	111.00	-18.2	41,358	-0.04%
2023/08/02	318.3	108.51	8	108.62	108.00	310.3	41,384	0.75%	大買/鉅額交易
2023/08/01	9	110.28	11.5	110.13	110.50	-2.5	40,993	-0.01%
2023/07/31	23.9	109.79	15.2	109.61	108.50	8.7	40,803	0.02%
2023/07/28	7.2	110.01	15.1	109.83	109.50	-7.8	40,510	-0.02%
2023/07/27	9.5	111.21	13	111.31	110.50	-3.5	40,589	-0.01%
2023/07/26	1.4	111.99	405.8	111.50	111.50	-404.4	40,899	-0.99%	大賣/鉅額交易
2023/07/25	7.9	111.13	53.1	110.18	112.00	-45.2	40,721	-0.11%
2023/07/24	0.1	108.00	12.1	107.75	108.00	-12	39,989	-0.03%
2023/07/21	30.1	107.82	25	107.52	107.50	5.1	40,226	0.01%
2023/07/20	23.2	108.60	6	108.25	108.00	17.1	40,260	0.04%
2023/07/19	20.5	111.24	10.1	109.49	108.50	10.4	40,018	0.03%
2023/07/18	26.2	112.04	48.7	111.86	112.00	-22.4	39,654	-0.06%
2023/07/17	19	110.18	11.1	110.21	110.50	7.9	39,110	0.02%
2023/07/14	5.9	107.13	16.1	108.05	109.50	-10.2	38,735	-0.03%
2023/07/13	17.6	108.33	3.4	107.90	107.00	14.3	38,284	0.04%
2023/07/12	5.7	106.64	16.4	106.99	107.50	-10.7	38,042	-0.03%
2023/07/11	4	104.63	2.2	104.77	105.00	1.8	37,842	0.00%
2023/07/10	10.2	105.00	6.1	105.67	104.50	4.1	37,828	0.01%
2023/07/07	8.8	105.35	7	105.07	105.50	1.8	37,756	0.00%
2023/07/06	35.5	106.08	21	106.17	105.50	14.5	37,732	0.04%
2023/07/05	48.8	108.94	16	108.53	108.50	32.8	36,789	0.09%
2023/07/04	70.9	110.72	4	110.97	110.00	66.9	36,139	0.19%
2023/07/03	52	114.60	47.6	114.50	115.00	4.4	35,462	0.01%
2023/06/30	35.4	112.26	15	112.50	113.00	20.4	34,309	0.06%
2023/06/29	116.8	113.10	18.6	114.02	113.00	98.3	33,829	0.29%	大買/
2023/06/28	9.2	114.84	4.2	114.65	115.00	4.9	33,522	0.01%
2023/06/27	13.9	114.80	20.3	114.70	114.00	-6.4	33,179	-0.02%
2023/06/26	16.4	115.45	63.3	115.25	115.50	-46.9	32,601	-0.14%
2023/06/21	1.4	112.50	24.1	112.92	113.00	-22.7	32,082	-0.07%
2023/06/20	6	112.33	9.2	112.45	112.50	-3.1	32,028	-0.01%
2023/06/19	19.2	112.23	9.2	112.24	112.50	10	31,892	0.03%
2023/06/16	11.8	111.44	14.4	112.02	111.00	-2.6	31,825	-0.01%
2023/06/15	127.1	111.47	12.1	111.58	111.50	115.1	31,398	0.37%	大買/鉅額交易
2023/06/14	6.2	112.57	38.2	112.55	112.50	-32	31,855	-0.10%
2023/06/13	12.2	112.21	154.5	111.89	112.50	-142.3	31,723	-0.45%	大賣/鉅額交易
2023/06/12	58.3	110.56	167.2	110.60	110.50	-108.9	30,901	-0.35%	大賣/鉅額交易
2023/06/09	4	107.50	35.6	107.51	108.00	-31.6	29,760	-0.11%
2023/06/08	2.1	107.24	5	107.40	107.00	-2.9	29,876	-0.01%
2023/06/07	8	107.44	16	107.53	108.00	-8	30,051	-0.03%
2023/06/06	11.4	106.51	11.1	106.59	107.00	0.3	30,703	0.00%
2023/06/05	217.2	107.51	100.6	107.90	107.50	116.6	30,622	0.38%	大買/鉅額交易
2023/06/02	49	108.35	60.6	108.05	108.00	-11.6	31,419	-0.04%
2023/06/01	47.5	106.59	353.9	107.50	108.00	-306.4	31,156	-0.98%	大賣/鉅額交易
2023/05/31	50.2	107.02	28.4	106.23	106.50	21.8	30,871	0.07%
2023/05/30	71.9	106.87	54.3	107.14	107.00	17.6	30,356	0.06%
2023/05/29	43	104.08	44	104.69	105.50	-1	29,635	0.00%
2023/05/26	243.3	102.50	10.4	102.48	102.50	232.9	29,233	0.80%	大買/鉅額交易
2023/05/25	17	102.68	48	102.50	102.50	-31	28,999	-0.11%
2023/05/24	2.2	102.52	2.1	102.74	103.00	0.2	28,936	0.00%
2023/05/23	8.8	102.54	1.8	102.51	102.50	7	28,904	0.02%
2023/05/22	4.2	102.52	0.2	103.00	103.00	4	28,907	0.01%
2023/05/19	163.5	102.52	0	0.00	103.00	163.5	29,083	0.56%	大買/鉅額交易
2023/05/18	5.5	103.00	0.1	103.05	103.00	5.4	29,193	0.02%
2023/05/17	64	102.47	6	102.75	102.50	58	29,333	0.20%
2023/05/16	8.8	102.50	2	102.00	102.00	6.8	28,993	0.02%
2023/05/15	26.1	102.21	3.5	102.00	102.00	22.6	28,601	0.08%
2023/05/12	9.2	105.28	3.5	105.36	102.50	5.7	28,557	0.02%
2023/05/11	9.2	105.28	3.5	105.36	105.00	5.7	27,867	0.02%
2023/05/10	2.6	106.50	3.5	106.21	106.50	-0.8	27,910	0.00%
2023/05/09	13.1	105.23	60.6	105.82	106.50	-47.6	28,140	-0.17%
2023/05/08	4	105.12	1	105.00	105.00	3	28,301	0.01%
2023/05/05	0.2	105.00	12	105.00	105.00	-11.8	28,849	-0.04%
2023/05/04	9	105.22	21	105.45	105.00	-12	29,465	-0.04%
2023/05/03	5.5	105.50	13	105.81	105.50	-7.5	29,917	-0.03%
2023/05/02	16	105.22	27.5	105.15	106.00	-11.5	30,781	-0.04%
2023/04/28	4	104.00	1	104.00	104.50	3	31,312	0.01%
2023/04/27	4.1	103.50	1	103.50	103.50	3.1	31,454	0.01%
2023/04/26	6.2	103.91	6.2	103.66	103.50	0	31,624	0.00%
2023/04/25	23.5	103.39	8.1	103.12	103.00	15.4	31,354	0.05%
2023/04/24	10.1	104.00	1.1	103.52	103.50	9.1	31,215	0.03%
2023/04/21	40.3	104.61	22	104.41	104.00	18.2	31,240	0.06%
2023/04/20	52.1	104.49	8.1	104.50	104.50	44.1	31,018	0.14%
2023/04/19	12.2	104.33	4	104.00	104.00	8.2	31,244	0.03%
2023/04/18	11.1	104.00	5	104.10	104.50	6.1	31,266	0.02%
2023/04/17	5.6	104.18	11.2	104.00	104.00	-5.6	31,594	-0.02%
2023/04/14	3.2	103.72	13	104.05	104.50	-9.8	32,030	-0.03%
2023/04/13	17.7	102.97	8.1	102.82	103.00	9.6	32,380	0.03%
2023/04/12	15.4	102.94	4	102.88	102.50	11.4	32,302	0.04%
2023/04/11	20.5	103.08	2	103.25	103.50	18.5	32,585	0.06%
2023/04/10	7	103.14	12	103.04	103.00	-5	32,478	-0.02%
2023/04/07	15.1	103.10	5.1	103.01	103.00	10.1	32,418	0.03%
2023/04/06	18.8	104.00	5.1	104.89	103.50	13.7	32,371	0.04%
2023/03/31	7	104.21	2	104.50	104.00	5	31,976	0.02%
2023/03/30	1.5	104.17	2.1	104.00	104.50	-0.6	32,025	0.00%
2023/03/29	2.1	103.50	2.1	103.51	103.50	0	32,165	0.00%
2023/03/28	46.1	103.45	0	0.00	103.00	46.1	32,556	0.14%
2023/03/27	4.3	104.26	1.1	105.39	103.50	3.2	32,645	0.01%
2023/03/24	3.5	104.79	16.2	105.17	105.50	-12.7	33,306	-0.04%
2023/03/23	113	103.20	12.2	103.55	103.50	100.8	32,568	0.31%	大買/
2023/03/22	52	103.50	7.9	103.82	103.50	44.1	32,454	0.14%
2023/03/21	0.1	103.41	12.2	103.87	103.50	-12	32,672	-0.04%
2023/03/20	7.2	102.58	3	102.67	102.50	4.2	32,644	0.01%
2023/03/17	122.1	103.83	26.6	103.80	103.50	95.5	32,828	0.29%	大買/
2023/03/16	10.5	102.51	9.5	102.66	102.00	1	32,303	0.00%
2023/03/15	164.2	102.50	8.4	102.76	102.50	155.9	32,585	0.48%	大買/鉅額交易
2023/03/14	110	101.76	6	102.33	102.00	104	33,160	0.31%	大買/鉅額交易
2023/03/13	34.3	101.56	15.1	102.13	103.00	19.2	33,434	0.06%
2023/03/10	56.3	101.55	9	101.94	102.00	47.3	34,333	0.14%
2023/03/09	140.7	102.56	2	103.00	102.50	138.7	34,973	0.40%	大買/鉅額交易
2023/03/08	44.2	104.48	2.5	104.70	104.00	41.7	35,167	0.12%
2023/03/07	208.5	104.99	29.4	104.65	105.00	179.1	35,211	0.51%	大買/鉅額交易
2023/03/06	8.3	103.49	25.6	103.86	103.50	-17.3	34,782	-0.05%
2023/03/03	6	102.67	4.6	103.22	102.50	1.5	34,733	0.00%
2023/03/02	3.2	102.33	3	102.50	102.50	0.2	34,949	0.00%
2023/03/01	40.5	100.57	5.2	101.22	102.00	35.4	35,010	0.10%
2023/02/24	45.4	102.16	5	102.30	101.00	40.4	34,736	0.12%
2023/02/23	2	102.75	23.1	102.87	103.00	-21.1	34,341	-0.06%
2023/02/22	17.2	101.94	7.1	101.72	102.00	10.1	34,713	0.03%
2023/02/21	14.4	102.51	1	102.51	102.50	13.4	34,783	0.04%
2023/02/20	4.4	103.15	0.2	103.26	103.00	4.2	35,331	0.01%
2023/02/17	14.9	103.00	20.3	103.22	103.50	-5.4	35,745	-0.02%
2023/02/16	8.2	103.12	16.5	103.18	103.50	-8.3	36,384	-0.02%
2023/02/15	2.7	102.02	9.9	102.21	102.50	-7.2	37,202	-0.02%
2023/02/14	0.1	101.75	7.5	101.92	102.00	-7.3	37,250	-0.02%
2023/02/13	4.1	101.74	0.1	101.77	101.00	4	37,616	0.01%
2023/02/10	6	101.60	8.3	101.50	101.50	-2.3	37,809	-0.01%
2023/02/09	2.5	101.18	4.1	101.13	101.00	-1.6	38,059	0.00%
2023/02/08	6.6	100.77	10.5	100.56	100.50	-3.9	38,379	-0.01%
2023/02/07	7.2	100.72	2.3	100.53	100.50	4.9	38,627	0.01%
2023/02/06	11.2	101.54	23.3	101.65	101.50	-12	38,581	-0.03%
2023/02/03	30.9	99.68	4.4	99.83	99.60	26.5	38,523	0.07%
2023/02/02	39.7	100.26	404.3	100.50	100.00	-364.5	38,531	-0.95%	大賣/鉅額交易
2023/02/01	408.3	100.01	1.4	100.15	100.00	406.8	38,077	1.07%	大買/鉅額交易
2023/01/31	24.8	99.84	32.3	99.87	99.70	-7.5	37,933	-0.02%
2023/01/30	84.6	98.42	8.3	98.81	98.10	76.4	37,093	0.21%
2023/01/17	57.1	98.27	3	98.23	98.10	54.1	36,341	0.15%
2023/01/16	157.5	98.48	1.1	98.81	98.10	156.4	36,361	0.43%	大買/鉅額交易
2023/01/13	49	98.91	2.3	99.01	98.60	46.7	36,315	0.13%
2023/01/12	116.1	98.87	4.2	98.77	98.60	111.9	36,978	0.30%	大買/鉅額交易
2023/01/11	10.6	99.30	4.3	99.43	99.10	6.3	37,569	0.02%
2023/01/10	21.4	99.43	16.2	99.51	99.40	5.2	37,879	0.01%
2023/01/09	31.9	99.24	6.7	99.31	99.10	25.2	38,027	0.07%
2023/01/06	9.7	98.56	7.1	98.62	98.40	2.6	37,890	0.01%
2023/01/05	53.6	98.32	36.2	98.43	98.00	17.4	38,045	0.05%
2023/01/04	43.5	98.23	4	98.18	98.10	39.5	38,079	0.10%
2023/01/03	41.5	98.62	39.8	99.15	99.10	1.7	38,013	0.00%
2022/12/30	15.3	99.96	7.3	99.92	99.90	8	37,602	0.02%
2022/12/29	40.9	99.78	2	99.75	99.70	38.9	37,753	0.10%
2022/12/28	4.4	100.50	2	100.25	100.50	2.4	38,005	0.01%
2022/12/27	3	100.67	2	100.75	100.50	1	37,915	0.00%
2022/12/26	3.1	101.00	11	100.91	101.00	-7.9	38,115	-0.02%
2022/12/23	6	100.50	6.4	100.45	101.00	-0.3	38,434	0.00%
2022/12/22	11.4	100.59	4.1	101.00	101.00	7.3	38,849	0.02%
2022/12/21	21.1	100.03	2	100.25	100.00	19.1	39,308	0.05%
2022/12/20	11.7	100.50	4.2	100.38	100.00	7.5	39,198	0.02%
2022/12/19	4.9	100.75	5	101.30	101.50	-0.1	39,135	0.00%
2022/12/16	26.7	100.73	64	100.60	100.50	-37.3	38,899	-0.10%
2022/12/15	6.1	101.51	10	101.90	101.50	-3.9	38,102	-0.01%
2022/12/14	3.1	101.68	6	102.50	102.50	-2.9	38,124	-0.01%
2022/12/13	42.7	101.17	3	101.33	101.00	39.7	38,141	0.10%
2022/12/12	11.1	101.59	2.3	101.72	102.00	8.8	37,850	0.02%
2022/12/09	20.2	102.38	392	102.50	102.00	-371.8	38,145	-0.97%	大賣/鉅額交易
2022/12/08	68.4	101.91	2	102.25	101.50	66.4	37,890	0.18%
2022/12/07	17	102.65	2.1	102.76	102.00	14.9	37,817	0.04%
2022/12/06	44.5	103.39	5.3	103.42	103.00	39.2	37,621	0.10%
2022/12/05	25.2	106.10	93.7	105.64	105.50	-68.5	37,014	-0.18%
2022/12/02	34.9	104.66	54.8	105.69	105.50	-19.9	36,500	-0.05%
2022/12/01	23.3	102.73	28.8	102.31	103.00	-5.5	35,734	-0.02%
2022/11/30	18.5	100.89	2	101.00	100.50	16.5	34,905	0.05%
2022/11/29	7	100.01	6.1	99.84	100.00	0.9	34,038	0.00%
2022/11/28	97.7	100.02	14.6	99.98	100.00	83.1	33,757	0.25%
2022/11/25	9.3	100.61	5.2	100.60	100.50	4.1	33,605	0.01%
2022/11/24	23.2	100.46	4.1	100.62	101.00	19.1	33,507	0.06%
2022/11/23	40.2	100.96	4.2	100.91	100.50	36	33,169	0.11%
2022/11/22	8.5	100.16	3	100.50	100.50	5.5	33,091	0.02%
2022/11/21	24.3	100.55	14.5	100.53	100.00	9.8	32,902	0.03%
2022/11/18	14.9	101.28	6	100.58	100.50	8.9	32,636	0.03%
2022/11/17	379.4	101.49	27	101.48	101.50	352.4	32,326	1.09%	大買/鉅額交易
2022/11/16	7.8	101.81	3	101.83	101.50	4.8	32,188	0.01%
2022/11/15	73.6	101.60	3.3	101.55	101.50	70.3	31,685	0.22%
2022/11/14	65.7	100.19	29	100.72	101.50	36.7	31,198	0.12%
2022/11/11	69.7	100.74	9.1	100.39	100.00	60.6	30,512	0.20%
2022/11/10	8.9	100.77	2.2	100.58	100.50	6.7	29,543	0.02%
2022/11/09	5.1	100.73	22	101.68	102.50	-16.9	29,373	-0.06%
2022/11/08	20.5	100.26	7.3	100.10	100.00	13.3	29,190	0.05%
2022/11/07	36.4	100.08	8	100.06	100.00	28.4	29,498	0.10%
2022/11/04	37.4	100.02	13	100.18	100.50	24.4	29,858	0.08%
2022/11/03	34.4	100.99	7	101.00	101.00	27.4	29,990	0.09%
2022/11/02	16.5	101.54	5	101.80	102.00	11.5	29,765	0.04%
2022/11/01	36.5	101.44	6	101.58	101.50	30.5	29,668	0.10%
2022/10/31	49.7	102.36	5.6	102.32	102.50	44.1	29,304	0.15%
2022/10/28	4	103.87	8	103.81	104.00	-4	29,222	-0.01%
2022/10/27	3.1	104.33	23.4	104.04	104.00	-20.4	29,368	-0.07%
2022/10/26	9.9	103.41	5	103.80	104.00	4.9	29,519	0.02%
2022/10/25	4.2	102.62	6.9	103.07	103.50	-2.7	29,293	-0.01%
2022/10/24	10	103.20	3.1	103.49	103.00	7	29,045	0.02%
2022/10/21	5.1	102.90	4	103.00	103.50	1.1	28,923	0.00%
2022/10/20	22	101.49	6	101.92	102.50	16	29,034	0.05%
2022/10/19	21.7	103.46	19	104.11	103.00	2.7	28,453	0.01%
2022/10/18	25.8	103.81	13	103.73	103.50	12.8	28,204	0.05%
2022/10/17	3.3	104.80	5	105.20	105.00	-1.7	28,041	-0.01%
2022/10/14	3.8	105.00	2	105.00	105.00	1.8	27,956	0.01%
2022/10/13	22.3	103.70	20.6	103.50	103.50	1.7	28,122	0.01%
2022/10/12	6.7	103.41	1	104.00	103.00	5.7	27,974	0.02%
2022/10/11	20.3	104.58	2	104.01	104.00	18.3	27,628	0.07%
2022/10/07	8.3	107.18	8.1	107.37	107.50	0.2	27,413	0.00%
2022/10/06	9	107.50	8	107.38	107.50	1	27,815	0.00%
2022/10/05	9	106.33	27.2	106.77	107.00	-18.2	27,893	-0.07%
2022/10/04	7.1	102.50	11	102.50	102.50	-3.9	27,455	-0.01%
2022/10/03	9.3	101.23	3	101.17	101.00	6.3	27,474	0.02%
2022/09/30	11.6	101.11	5	101.30	102.00	6.6	27,695	0.02%
2022/09/29	21.7	101.03	9	101.33	101.50	12.7	27,913	0.05%
2022/09/28	34.3	101.59	11	101.55	100.50	23.3	28,002	0.08%
2022/09/27	6.5	103.69	17.3	103.94	103.50	-10.9	27,942	-0.04%
2022/09/26	32.2	104.31	7.4	104.29	104.00	24.8	28,760	0.09%
2022/09/23	14.2	106.54	8.1	106.69	106.50	6.1	29,122	0.02%
2022/09/22	2.1	106.51	4	107.00	107.00	-1.9	29,606	-0.01%
2022/09/21	13.3	107.28	4	107.00	107.00	9.3	29,763	0.03%
2022/09/20	3	107.50	6	108.25	108.50	-3	29,793	-0.01%
2022/09/19	3.4	107.00	4.2	107.02	107.00	-0.8	29,797	0.00%
2022/09/16	8	107.25	3	107.33	107.50	5	30,004	0.02%
2022/09/15	5.2	107.81	5	108.10	108.00	0.2	30,148	0.00%
2022/09/14	14.3	107.65	2	107.75	107.50	12.3	30,383	0.04%
2022/09/13	6	109.25	10.6	109.97	110.00	-4.6	30,584	-0.02%
2022/09/12	2	108.25	4	108.25	108.50	-2	30,594	-0.01%
2022/09/08	4.6	106.69	4.5	107.06	107.00	0.1	31,113	0.00%
2022/09/07	14.5	106.82	7.8	106.79	106.00	6.7	31,387	0.02%
2022/09/06	1	108.00	1.1	108.45	108.50	-0.1	31,270	0.00%
2022/09/05	3.1	108.00	14	108.00	108.00	-10.9	31,528	-0.03%
2022/09/02	5.4	107.79	2	107.51	107.50	3.3	31,931	0.01%
2022/09/01	19	107.46	3	107.33	107.50	16	32,046	0.05%
2022/08/31	6.6	108.39	5.2	108.63	109.00	1.4	31,915	0.00%
2022/08/30	3	108.33	3	108.33	108.50	0	31,741	0.00%
2022/08/29	21.5	108.15	23	108.04	108.00	-1.5	32,006	0.00%
2022/08/26	9.5	110.00	1.7	110.44	110.50	7.8	32,155	0.02%
2022/08/25	5.4	109.54	3.4	109.70	109.50	2	32,478	0.01%
2022/08/24	12.4	109.71	15	109.43	109.50	-2.6	33,426	-0.01%
2022/08/23	6	110.17	3	110.00	110.00	3	34,509	0.01%
2022/08/22	4.2	110.50	13.1	110.54	111.00	-8.8	34,940	-0.03%
2022/08/19	11.1	111.50	4.5	111.33	111.00	6.6	35,525	0.02%
2022/08/18	8.9	111.39	1.3	111.10	112.00	7.6	35,898	0.02%
2022/08/17	5	111.60	10.5	111.81	112.50	-5.5	36,728	-0.01%
2022/08/16	11.6	111.04	16.7	111.43	111.00	-5.1	36,840	-0.01%
2022/08/15	10.1	112.05	13.3	112.27	112.00	-3.1	36,930	-0.01%
2022/08/12	17.3	113.40	29.4	113.00	112.50	-12.1	37,208	-0.03%
2022/08/11	46.5	111.87	44.9	112.00	113.00	1.6	37,022	0.00%
2022/08/10	29.1	110.40	19.5	110.05	110.00	9.6	36,918	0.03%
2022/08/09	8.2	108.13	16.1	108.31	109.00	-7.9	36,398	-0.02%
2022/08/08	15.1	107.40	17.2	107.27	108.00	-2.1	36,343	-0.01%
2022/08/05	66	108.48	30	108.50	108.00	36	36,295	0.10%
2022/08/04	11.2	107.01	11	108.14	108.00	0.2	36,249	0.00%
2022/08/03	3.1	107.02	5.2	107.92	108.50	-2.2	35,932	-0.01%
2022/08/02	17.2	107.36	24.1	107.62	108.00	-6.9	35,709	-0.02%
2022/08/01	2.6	108.61	1.1	108.56	109.00	1.4	35,441	0.00%
2022/07/29	28.1	108.66	25	108.92	109.00	3.1	35,652	0.01%
2022/07/28	12.5	108.39	5.1	108.60	108.50	7.4	35,867	0.02%
2022/07/27	17.2	108.15	7.9	108.46	108.00	9.3	36,003	0.03%
2022/07/26	18.2	107.86	14.4	107.67	108.00	3.9	35,778	0.01%
2022/07/25	6.1	107.50	25	107.38	107.50	-19	35,635	-0.05%
2022/07/22	2.1	106.00	367.8	105.51	106.00	-365.8	35,447	-1.03%	大賣/鉅額交易
2022/07/21	15.4	104.15	13	104.73	105.50	2.4	35,462	0.01%
2022/07/20	376.7	104.00	8.3	103.76	103.50	368.5	35,419	1.04%	大買/鉅額交易
2022/07/19	9.6	103.93	0	0.00	104.00	9.6	35,511	0.03%
2022/07/18	4.1	104.62	0	0.00	105.00	4.1	35,446	0.01%
2022/07/15	3.3	105.00	8.3	105.42	105.00	-5	35,469	-0.01%
2022/07/14	8	104.69	21	104.79	105.00	-13	35,384	-0.04%
2022/07/13	3.8	102.99	13	103.04	102.50	-9.2	34,910	-0.03%
2022/07/12	15	100.18	7	100.24	100.50	7.9	34,569	0.02%
2022/07/11	8.7	101.02	12	101.00	101.00	-3.3	34,330	-0.01%
2022/07/08	29.3	103.03	3	102.83	102.00	26.3	34,172	0.08%
2022/07/07	14.5	101.31	21	101.86	103.50	-6.5	33,867	-0.02%
2022/07/06	7.6	101.24	10	100.95	100.50	-2.4	33,478	-0.01%
2022/07/05	13.1	102.39	5	102.50	102.50	8.1	33,199	0.02%
2022/07/04	54.9	100.50	27	100.24	100.00	27.9	32,860	0.08%
2022/07/01	42.5	107.10	32.1	106.54	106.00	10.4	32,262	0.03%
2022/06/30	17.2	109.56	11	110.00	109.00	6.2	31,744	0.02%
2022/06/29	25.1	112.00	2.2	111.45	111.00	22.9	31,393	0.07%
2022/06/28	2	111.49	14	111.18	112.00	-12	31,168	-0.04%
2022/06/27	6.2	111.32	2.1	111.74	111.00	4.2	31,040	0.01%
2022/06/24	6.3	109.66	34.3	110.26	110.00	-28	30,863	-0.09%
2022/06/23	10.1	108.34	6.2	108.19	108.00	3.9	30,701	0.01%
2022/06/22	38.4	109.96	2	111.00	109.50	36.4	30,281	0.12%
2022/06/21	1.6	111.38	26	111.10	112.00	-24.4	30,597	-0.08%
2022/06/20	2.1	109.48	31	109.79	109.00	-28.9	30,276	-0.10%
2022/06/17	32.4	110.11	19.9	109.93	109.50	12.5	30,071	0.04%
2022/06/16	6.5	112.39	40.2	112.53	111.50	-33.7	29,597	-0.11%
2022/06/15	6.5	111.85	10.1	112.25	112.00	-3.5	30,439	-0.01%
2022/06/14	8.2	111.57	18.5	110.96	111.50	-10.3	30,755	-0.03%
2022/06/13	28.7	111.75	13	111.58	111.50	15.7	30,823	0.05%
2022/06/10	10.3	114.26	6	114.42	114.00	4.3	30,587	0.01%
2022/06/09	24.1	114.96	13.4	114.73	115.50	10.7	30,617	0.03%
2022/06/08	0.3	114.00	8	114.13	114.00	-7.7	30,518	-0.03%
2022/06/07	13.2	114.01	10.6	114.05	113.50	2.6	30,625	0.01%
2022/06/06	7.6	114.83	84	115.35	115.50	-76.4	30,483	-0.25%
2022/06/02	10.6	114.68	47.3	114.67	114.00	-36.7	30,890	-0.12%
2022/06/01	23.2	114.42	66.5	115.04	114.50	-43.2	31,010	-0.14%
2022/05/31	15.9	112.49	47.7	111.70	113.00	-31.9	30,133	-0.11%
2022/05/30	21.2	109.64	12	109.79	110.50	9.2	28,871	0.03%
2022/05/27	10.5	110.14	27.2	110.48	110.00	-16.7	28,372	-0.06%
2022/05/26	13.1	109.42	4	109.75	109.00	9	27,992	0.03%
2022/05/25	27	109.44	34.6	109.36	109.50	-7.5	27,818	-0.03%
2022/05/24	15.3	108.07	10.2	108.45	108.00	5.1	27,347	0.02%
2022/05/23	10	107.80	15.1	108.03	108.00	-5.1	26,969	-0.02%
2022/05/20	8	107.63	38.7	108.07	107.00	-30.6	26,832	-0.11%
2022/05/19	3.1	105.71	26.2	106.77	107.50	-23.1	26,456	-0.09%
2022/05/18	3.5	106.42	57.3	106.39	107.00	-53.8	26,023	-0.21%
2022/05/17	0.3	104.50	3.1	104.82	105.00	-2.8	25,518	-0.01%
2022/05/16	7	104.14	5.2	104.02	104.50	1.8	25,323	0.01%
2022/05/13	1.4	103.50	7	103.36	104.00	-5.6	25,172	-0.02%
2022/05/12	14.1	102.54	15	102.43	102.00	-0.9	25,217	0.00%
2022/05/11	3.1	103.50	1.3	103.12	103.00	1.8	25,124	0.01%
2022/05/10	2.8	103.57	3.2	103.81	104.00	-0.4	25,133	0.00%
2022/05/09	6.6	103.54	24.8	103.48	104.00	-18.2	25,217	-0.07%
2022/05/06	5.7	103.16	4	103.25	104.00	1.7	25,527	0.01%
2022/05/05	17.1	104.62	20.1	104.85	104.50	-3.1	25,631	-0.01%
2022/05/04	5.6	103.91	15.9	104.03	104.00	-10.3	25,602	-0.04%
2022/05/03	5	102.30	11.5	102.48	102.50	-6.5	25,586	-0.03%
2022/04/29	1.3	102.00	0	102.00	102.00	1.3	25,993	0.00%
2022/04/28	9.1	101.22	7.3	100.45	101.50	1.8	26,305	0.01%
2022/04/27	4.7	100.16	15.2	100.39	100.00	-10.5	26,323	-0.04%
2022/04/26	8.2	100.70	3.2	101.18	101.00	5	26,227	0.02%
2022/04/25	31.9	101.12	1.1	101.97	100.50	30.8	26,131	0.12%
2022/04/22	4.1	102.51	1	103.50	103.50	3.1	25,723	0.01%
2022/04/21	6.1	103.49	26.7	103.46	103.00	-20.6	26,086	-0.08%
2022/04/20	8.1	102.38	7.6	102.57	103.00	0.6	26,106	0.00%
2022/04/19	12.3	102.46	6	102.58	102.00	6.3	26,095	0.02%
2022/04/18	4.1	102.51	3	102.50	102.50	1	26,235	0.00%
2022/04/15	1.6	103.51	1	103.00	103.00	0.6	26,622	0.00%
2022/04/14	9.2	104.05	2.1	104.00	104.00	7	27,070	0.03%
2022/04/13	1	103.01	9	103.28	104.00	-8	27,740	-0.03%
2022/04/12	6	102.42	16	102.47	102.00	-10	29,846	-0.03%
2022/04/11	14.4	102.43	8.2	102.13	102.00	6.2	29,853	0.02%
2022/04/08	10.7	102.87	4	103.00	103.00	6.7	29,736	0.02%
2022/04/07	18.9	103.59	3.9	103.24	103.00	15	29,605	0.05%
2022/04/06	9.8	104.55	4	104.75	105.00	5.8	29,253	0.02%
2022/04/01	17.8	104.67	2	104.75	104.50	15.8	28,990	0.05%
2022/03/31	13.1	106.38	9	106.06	106.00	4.1	28,748	0.01%
2022/03/30	9.2	105.23	11	105.45	105.50	-1.9	28,608	-0.01%
2022/03/29	20.3	105.11	6.2	105.10	105.50	14.1	28,506	0.05%
2022/03/28	8.2	105.69	3.1	105.65	106.00	5.1	28,443	0.02%
2022/03/25	10.1	106.25	7.4	106.35	106.00	2.7	28,332	0.01%
2022/03/24	26.2	106.71	15.1	106.82	106.50	11.1	28,289	0.04%
2022/03/23	5.4	104.51	11.3	104.96	105.50	-6	27,980	-0.02%
2022/03/22	10.4	103.95	4.1	104.01	104.00	6.4	28,224	0.02%
2022/03/21	30.2	105.43	4.5	105.48	104.50	25.7	28,256	0.09%
2022/03/18	3.3	103.85	12.4	104.95	106.00	-9.1	28,271	-0.03%
2022/03/17	4.2	103.63	10	103.80	104.00	-5.8	27,192	-0.02%
2022/03/16	14.3	100.98	9.3	101.16	101.50	5	26,806	0.02%
2022/03/15	15.4	101.31	4.4	101.08	101.00	11.1	26,458	0.04%
2022/03/14	21.3	103.02	2.2	103.23	102.50	19.1	26,525	0.07%
2022/03/11	6.4	103.19	11	103.45	103.50	-4.6	26,516	-0.02%
2022/03/10	4	103.25	10	103.15	103.00	-6	26,500	-0.02%
2022/03/09	8.5	101.69	6.6	101.54	101.50	1.9	26,385	0.01%
2022/03/08	54.5	101.22	22.1	101.52	101.50	32.4	26,349	0.12%
2022/03/07	30.4	103.01	50.3	102.99	102.50	-19.9	25,720	-0.08%
2022/03/04	4.4	104.27	6	104.67	105.00	-1.6	25,816	-0.01%
2022/03/03	48	104.52	6	104.50	104.50	42	25,972	0.16%
2022/03/02	12	104.42	20	104.28	104.50	-8	26,143	-0.03%
2022/03/01	6.3	104.51	15.1	104.63	104.50	-8.8	26,204	-0.03%
2022/02/25	9.1	103.23	22	103.09	103.00	-12.9	26,220	-0.05%
2022/02/24	32.7	103.38	40.4	102.67	102.50	-7.7	26,098	-0.03%
2022/02/23	31	104.50	8	104.94	105.00	23	25,606	0.09%
2022/02/22	14.3	104.43	3	104.50	104.50	11.3	25,709	0.04%
2022/02/21	9.2	105.40	6.2	106.15	106.00	2.9	25,784	0.01%
2022/02/18	21.1	105.48	108.1	105.50	105.50	-87	25,924	-0.34%	大賣/
2022/02/17	4.2	105.38	9.4	105.88	106.00	-5.1	25,998	-0.02%
2022/02/16	6.5	105.04	11	104.59	105.50	-4.5	26,003	-0.02%
2022/02/15	4.1	104.13	3	104.50	104.00	1.1	26,223	0.00%
2022/02/14	8	104.31	31	104.40	104.00	-23	26,310	-0.09%
2022/02/11	12	105.33	5	105.60	106.00	7	26,318	0.03%
2022/02/10	21	106.10	51.1	106.10	106.50	-30.1	26,440	-0.11%
2022/02/09	17.4	106.03	6.4	106.07	106.50	11	26,437	0.04%
2022/02/08	8.4	104.90	16.3	105.22	105.50	-7.9	26,352	-0.03%
2022/02/07	30.2	102.65	4	102.75	103.00	26.2	25,826	0.10%
2022/01/26	16.7	102.38	4	102.13	102.00	12.7	25,471	0.05%
2022/01/25	9.7	102.52	19	102.71	103.00	-9.3	25,257	-0.04%
2022/01/24	14.4	103.47	46	102.79	103.00	-31.6	25,076	-0.13%
2022/01/21	25.5	102.29	106	102.46	102.00	-80.5	24,727	-0.33%	大賣/
2022/01/20	14.8	103.54	5	103.40	103.00	9.8	24,415	0.04%
2022/01/19	7.2	103.86	147	103.71	103.50	-139.8	24,199	-0.58%	大賣/鉅額交易
2022/01/18	3	104.17	1	104.00	103.50	2	24,100	0.01%
2022/01/17	8.3	103.76	2	103.50	103.50	6.3	24,204	0.03%
2022/01/14	47.1	103.59	17	103.53	103.50	30.1	24,181	0.12%
2022/01/13	18.1	105.06	15	105.30	105.50	3.1	24,050	0.01%
2022/01/12	103.3	104.79	3	104.67	104.50	100.3	24,214	0.41%	大買/
2022/01/11	6.6	104.28	7.1	104.50	104.50	-0.5	24,338	0.00%
2022/01/10	22.2	105.14	8.1	104.88	104.50	14.1	24,605	0.06%
2022/01/07	14.2	107.17	15	106.56	106.50	-0.8	24,846	0.00%
2022/01/06	42.9	107.03	6.1	106.93	107.00	36.8	24,497	0.15%
2022/01/05	84.3	108.01	122.7	108.91	109.00	-38.4	23,990	-0.16%	大賣/
2022/01/04	19.1	103.61	30.6	103.53	103.50	-11.5	22,264	-0.05%
2022/01/03	13.6	103.55	7.6	103.14	103.00	6.1	22,420	0.03%
2021/12/30	20.7	104.31	8.5	104.03	104.00	12.2	22,693	0.05%
2021/12/29	60.2	104.97	4.2	104.88	105.00	56	23,058	0.24%
2021/12/28	15.4	104.61	13	105.00	105.50	2.4	23,528	0.01%
2021/12/27	5.2	104.31	9.3	104.50	104.50	-4.1	23,690	-0.02%
2021/12/24	32.2	104.17	7	104.43	104.00	25.2	24,112	0.10%
2021/12/23	4.2	103.88	2	104.00	104.00	2.2	24,295	0.01%
2021/12/22	5.9	103.71	3	103.50	103.50	2.9	24,599	0.01%
2021/12/21	1.7	103.86	8	104.06	104.50	-6.3	24,777	-0.03%
2021/12/20	5.7	103.33	4	103.13	103.00	1.7	24,788	0.01%
2021/12/17	16.2	103.44	10.4	103.52	103.50	5.8	24,743	0.02%
2021/12/16	17.7	104.10	2	103.50	103.50	15.7	24,530	0.06%
2021/12/15	11.8	104.33	24	104.90	105.00	-12.3	24,606	-0.05%
2021/12/14	4.2	104.50	16	104.78	104.50	-11.8	24,867	-0.05%
2021/12/13	20.9	105.45	5.2	104.94	104.50	15.7	24,882	0.06%
2021/12/10	10.2	105.25	5	105.10	105.00	5.2	25,648	0.02%
2021/12/09	5.3	105.34	8.1	105.69	106.00	-2.8	25,628	-0.01%
2021/12/08	16.1	105.88	7.3	105.65	105.00	8.8	25,632	0.03%
2021/12/07	8.2	105.76	2	106.50	106.00	6.1	25,267	0.02%
2021/12/06	13.1	105.97	8.8	106.50	106.50	4.3	25,185	0.02%
2021/12/03	3	105.34	2	105.00	105.00	1	25,281	0.00%
2021/12/02	9.2	105.77	2.1	105.01	105.00	7.1	25,365	0.03%
2021/12/01	12.1	105.25	11	105.14	105.50	1.1	25,219	0.00%
2021/11/30	11.9	104.29	3.3	104.23	103.50	8.6	25,243	0.03%
2021/11/29	31.4	103.68	8	103.81	103.50	23.4	24,913	0.09%
2021/11/26	24.4	103.84	10.6	104.01	103.50	13.8	24,820	0.06%
2021/11/25	5.4	105.60	4	105.38	105.00	1.4	24,927	0.01%
2021/11/24	47.4	105.12	11	105.05	105.50	36.4	24,868	0.15%
2021/11/23	23.1	106.09	7	106.07	106.00	16.1	24,601	0.07%
2021/11/22	6.4	106.85	3.3	106.70	106.50	3.1	24,446	0.01%
2021/11/19	23.3	106.86	5	106.60	106.50	18.3	24,384	0.08%
2021/11/18	27.4	106.84	5.1	106.80	107.00	22.3	24,337	0.09%
2021/11/17	22.7	107.55	6	107.17	107.00	16.7	24,205	0.07%
2021/11/16	9.2	108.33	5	108.30	108.00	4.2	24,180	0.02%
2021/11/15	17.8	108.98	6.1	108.67	108.00	11.7	24,775	0.05%
2021/11/12	5	108.70	18.7	108.96	109.00	-13.6	24,877	-0.05%
2021/11/11	7.1	108.00	3	107.67	107.50	4.1	24,858	0.02%
2021/11/10	10.7	108.71	23.3	108.63	109.00	-12.7	25,126	-0.05%
2021/11/09	8.2	107.45	9	107.33	108.00	-0.8	25,521	0.00%
2021/11/08	14.1	107.25	21.1	107.17	107.50	-6.9	25,431	-0.03%
2021/11/05	12.8	108.31	20.1	108.43	109.00	-7.3	25,877	-0.03%
2021/11/04	12.2	108.04	4	108.00	108.00	8.2	26,297	0.03%
2021/11/03	5.2	107.99	3.2	107.66	107.50	2	26,495	0.01%
2021/11/02	6.8	107.73	12.1	108.08	107.50	-5.4	26,978	-0.02%
2021/11/01	33.1	107.02	6	107.00	106.50	27.1	26,974	0.10%
2021/10/29	12.4	107.29	5	107.10	107.00	7.4	27,025	0.03%
2021/10/28	7.5	108.09	6.1	108.42	108.50	1.4	27,041	0.01%
2021/10/27	20.3	108.00	4	108.00	108.00	16.3	27,205	0.06%
2021/10/26	23.1	108.74	8.1	109.00	109.00	15.1	27,413	0.05%
2021/10/25	13.1	108.35	8	108.44	108.00	5.1	27,459	0.02%
2021/10/22	5.1	107.60	5.6	107.72	107.50	-0.6	27,653	0.00%
2021/10/21	14.2	107.57	4	108.13	108.00	10.2	27,868	0.04%
2021/10/20	19.2	107.22	7.3	107.72	107.50	11.9	27,916	0.04%
2021/10/19	21.4	107.22	7.7	107.75	107.00	13.7	27,785	0.05%
2021/10/18	20.9	109.45	13.7	108.63	107.50	7.2	28,334	0.03%
2021/10/15	11.1	108.83	47.7	109.05	109.50	-36.6	28,682	-0.13%
2021/10/14	0.1	106.50	2.3	107.17	106.50	-2.2	28,303	-0.01%
2021/10/13	55.2	105.44	5.1	105.70	105.50	50.2	28,537	0.18%
2021/10/12	42.3	105.36	0.6	105.55	105.00	41.7	28,786	0.14%
2021/10/08	6.5	107.35	5.2	107.78	108.00	1.4	29,185	0.00%
2021/10/07	14.3	105.58	71.3	104.86	107.00	-57	29,179	-0.20%
2021/10/06	66.1	103.52	12.5	103.89	103.00	53.6	29,150	0.18%
2021/10/05	30	101.75	6.3	101.84	101.50	23.7	28,786	0.08%
2021/10/04	20.6	103.43	8	103.69	103.00	12.6	28,567	0.04%
2021/10/01	25.8	103.66	29	103.50	103.00	-3.2	28,543	-0.01%
2021/09/30	9.3	104.85	4.7	105.39	105.00	4.6	28,439	0.02%
2021/09/29	53.7	104.92	5.1	104.92	105.00	48.6	28,792	0.17%
2021/09/28	17.6	106.57	3.1	106.69	106.50	14.5	29,592	0.05%
2021/09/27	3	107.50	11	108.05	107.50	-8	29,497	-0.03%
2021/09/24	2.2	107.53	5	107.50	107.50	-2.9	29,530	-0.01%
2021/09/23	23.2	106.92	5	106.90	106.50	18.2	29,793	0.06%
2021/09/22	25.4	106.51	4	106.75	107.00	21.4	29,774	0.07%
2021/09/17	4.8	108.00	2.2	108.47	108.50	2.7	29,528	0.01%
2021/09/16	11.8	108.33	7.1	107.86	107.50	4.7	29,476	0.02%
2021/09/15	27.3	109.41	23.6	109.96	108.50	3.7	29,612	0.01%
2021/09/14	7.3	107.03	2.5	107.70	107.50	4.8	29,019	0.02%
2021/09/13	18.4	106.87	1.6	106.84	106.50	16.8	29,065	0.06%
2021/09/10	6.5	107.86	5.1	107.80	108.00	1.4	29,390	0.00%
2021/09/09	5.1	107.16	3.3	107.08	107.00	1.8	29,660	0.01%
2021/09/08	80.8	107.49	4	107.38	107.50	76.8	29,623	0.26%
2021/09/07	13.7	108.79	1.3	108.62	108.50	12.4	29,547	0.04%
2021/09/06	12.3	111.66	4	110.75	111.00	8.3	29,553	0.03%
2021/09/03	17.2	111.94	9	112.17	112.50	8.2	29,849	0.03%
2021/09/02	19.2	111.57	17.3	111.53	111.50	1.9	29,768	0.01%
2021/09/01	5.2	111.01	96	110.63	111.00	-90.8	29,654	-0.31%
2021/08/31	6.5	108.93	10.4	109.79	111.00	-3.9	29,587	-0.01%
2021/08/30	3.3	107.86	2.1	108.71	109.00	1.2	29,418	0.00%
2021/08/27	7.2	107.57	3.4	107.86	108.00	3.8	29,666	0.01%
2021/08/26	4.9	107.54	14.2	107.97	107.50	-9.2	29,835	-0.03%
2021/08/25	11.3	108.01	4.4	108.39	108.50	7	30,168	0.02%
2021/08/24	2.2	108.50	18.2	108.69	109.00	-16	30,304	-0.05%
2021/08/23	7.1	106.22	20.4	107.05	107.50	-13.3	30,576	-0.04%
2021/08/20	6.5	103.47	17	103.85	104.50	-10.6	30,649	-0.03%
2021/08/19	39.6	103.94	34.5	104.17	103.00	5.1	31,163	0.02%
2021/08/18	51.8	106.14	7.6	106.49	107.00	44.2	30,717	0.14%
2021/08/17	9.2	107.01	6	107.17	106.50	3.2	31,031	0.01%
2021/08/16	32	107.59	4	107.50	107.50	28	31,124	0.09%
2021/08/13	12.3	109.13	6	109.50	109.00	6.3	31,441	0.02%
2021/08/12	1	109.00	1	109.50	109.00	0	31,378	0.00%
2021/08/11	24.4	107.15	8.1	107.69	109.00	16.4	31,859	0.05%
2021/08/10	56.8	109.56	9	109.11	108.50	47.8	32,440	0.15%
2021/08/09	4.1	111.64	5.3	112.09	112.00	-1.2	33,341	0.00%
2021/08/06	15.1	112.23	80.2	112.49	112.50	-65.1	33,684	-0.19%
2021/08/05	11.8	111.30	1.1	111.09	112.00	10.7	34,169	0.03%
2021/08/04	0	0.00	5.5	112.09	112.00	-5.5	36,329	-0.02%
2021/08/03	9.6	111.44	2.9	111.65	111.50	6.7	37,309	0.02%
2021/08/02	0.2	112.25	14.2	111.65	113.00	-14	37,640	-0.04%
2021/07/30	5.2	110.14	4	110.38	110.00	1.2	38,246	0.00%
2021/07/29	2.4	110.55	4.4	110.89	111.00	-2	38,400	-0.01%
2021/07/28	9.1	109.56	7.5	110.00	110.50	1.6	39,142	0.00%
2021/07/27	62.5	110.92	8.2	111.32	111.50	54.3	40,042	0.14%
2021/07/26	60.5	109.92	123.2	110.40	110.00	-62.8	40,774	-0.15%	大賣/
2021/07/23	82.6	110.53	13	110.54	110.50	69.6	40,978	0.17%
2021/07/22	20.1	110.15	106.1	110.75	110.50	-86	41,267	-0.21%	大賣/
2021/07/21	59.1	113.68	30.3	113.37	112.50	28.8	41,185	0.07%
2021/07/20	30.6	114.80	12	115.00	114.50	18.6	40,817	0.05%
2021/07/19	21.3	116.93	21.7	117.67	116.50	-0.5	41,033	0.00%
2021/07/16	19	118.89	9.2	118.94	119.50	9.8	41,627	0.02%
2021/07/15	12.2	118.75	36.2	119.02	119.50	-24	41,646	-0.06%
2021/07/14	13.3	116.73	18.2	116.91	116.00	-4.9	41,038	-0.01%
2021/07/13	13.8	116.64	48.6	116.21	116.50	-34.8	41,122	-0.08%
2021/07/12	3.1	115.16	35.3	115.00	115.00	-32.2	41,396	-0.08%
2021/07/09	20	114.13	6	114.00	114.00	14	41,770	0.03%
2021/07/08	10.4	115.26	9	115.28	115.50	1.4	42,184	0.00%
2021/07/07	20.2	115.48	5.2	115.71	115.00	15	42,614	0.04%
2021/07/06	11.2	115.96	14.5	116.52	116.50	-3.3	43,302	-0.01%
2021/07/05	20.4	115.51	37.4	115.43	117.00	-17	43,911	-0.04%
2021/07/02	13.6	111.78	1	111.50	111.50	12.6	43,223	0.03%
2021/07/01	15	111.97	8	112.06	112.00	7	43,510	0.02%
2021/06/30	34.2	112.69	36.3	112.72	112.00	-2.1	43,940	0.00%
2021/06/29	11.2	111.90	61.6	111.98	111.50	-50.4	45,039	-0.11%
2021/06/28	22.1	111.73	10.1	112.00	111.50	12.1	46,909	0.03%
2021/06/25	34.8	114.16	6.4	114.32	113.00	28.4	47,286	0.06%
2021/06/24	6.3	112.66	21	112.52	113.00	-14.7	47,379	-0.03%
2021/06/23	4.3	109.68	6.2	110.26	111.50	-2	47,741	0.00%
2021/06/22	20.8	109.01	6	109.00	108.50	14.8	48,354	0.03%
2021/06/21	45.6	109.25	8	109.19	108.50	37.6	49,335	0.08%
2021/06/18	3	112.01	8	112.25	111.50	-5	50,635	-0.01%
2021/06/17	20.3	110.86	24	111.52	113.00	-3.7	51,947	-0.01%
2021/06/16	7.2	111.79	4.1	112.24	111.50	3.1	54,351	0.01%
2021/06/15	13.6	112.78	8.7	112.60	113.00	4.9	56,251	0.01%
2021/06/11	25.6	113.82	28.4	113.42	113.50	-2.8	58,242	0.00%
2021/06/10	5	110.90	5.2	110.98	110.50	-0.2	59,189	0.00%
2021/06/09	16.3	109.73	4	109.88	109.50	12.3	60,027	0.02%
2021/06/08	1.3	110.92	6	110.58	110.50	-4.7	61,243	-0.01%
2021/06/07	16.1	110.86	13	111.12	110.50	3.1	62,197	0.01%
2021/06/04	17.9	110.52	26	110.15	112.00	-8.1	62,654	-0.01%
2021/06/03	7.3	111.72	2	111.50	111.00	5.3	62,906	0.01%
2021/06/02	26.3	112.52	8.2	112.04	112.00	18	63,414	0.03%
2021/06/01	28.3	114.21	29.6	114.06	114.50	-1.3	64,306	0.00%
2021/05/31	15.2	112.33	47.1	113.30	113.50	-32	65,255	-0.05%
2021/05/28	24	110.56	17.3	110.64	111.00	6.7	66,126	0.01%
2021/05/27	33	108.47	40.2	109.19	109.50	-7.2	66,575	-0.01%
2021/05/26	33.7	111.65	28	111.21	111.50	5.7	67,559	0.01%
2021/05/25	30.1	112.17	55	112.48	112.00	-24.8	69,013	-0.04%
2021/05/24	18	109.22	9.1	108.88	109.50	8.9	69,079	0.01%
2021/05/21	43.1	109.01	65.4	108.75	109.50	-22.3	69,408	-0.03%
2021/05/20	14.1	105.93	12.2	105.75	106.00	1.9	69,516	0.00%
2021/05/19	46.1	106.01	101.4	105.43	105.00	-55.3	70,236	-0.08%	大賣/
2021/05/18	102.7	104.20	95.8	104.17	107.00	6.9	70,231	0.01%	大買/
2021/05/17	147.1	100.04	165.7	98.77	98.20	-18.6	70,387	-0.03%	大買/大賣/
2021/05/14	88.3	105.06	176.7	104.97	104.50	-88.4	70,236	-0.13%	大賣/
2021/05/13	179.2	102.93	189.8	103.10	103.00	-10.6	70,571	-0.02%	大買/大賣/
2021/05/12	122.5	102.02	314.3	100.49	102.00	-191.8	70,334	-0.27%	大買/大賣/鉅額交易
2021/05/11	78.3	108.13	88.3	107.30	107.00	-10	69,233	-0.01%
2021/05/10	30.1	113.86	7	113.36	113.00	23.1	69,994	0.03%
2021/05/07	71.8	115.78	49	116.37	117.50	22.8	72,312	0.03%
2021/05/06	35.3	111.89	32.1	111.67	112.50	3.2	73,359	0.00%
2021/05/05	36.8	111.21	22.1	111.42	110.00	14.7	74,195	0.02%
2021/05/04	73.6	109.18	225.1	108.68	108.50	-151.4	75,249	-0.20%	大賣/鉅額交易
2021/05/03	32.3	112.97	131.7	112.84	112.50	-99.4	76,133	-0.13%	大賣/
2021/04/29	44.5	117.31	32.5	117.21	116.00	12	78,603	0.02%
2021/04/28	57.2	117.31	40.6	117.02	117.00	16.6	79,282	0.02%
2021/04/27	42.6	119.62	28.9	119.40	118.50	13.8	80,842	0.02%
2021/04/26	66.5	118.17	28	118.39	117.50	38.5	81,368	0.05%
2021/04/23	37.8	118.20	26.8	118.15	119.00	10.9	82,262	0.01%
2021/04/22	69	118.64	46.9	119.31	117.50	22.1	84,441	0.03%
2021/04/21	22.7	120.24	26	120.40	120.00	-3.3	88,574	0.00%
2021/04/20	20.1	121.65	20.3	121.61	122.00	-0.2	89,305	0.00%
2021/04/19	45.1	122.12	12.7	122.28	121.50	32.4	90,633	0.04%
2021/04/16	42.1	122.90	44	122.99	123.50	-1.9	91,260	0.00%
2021/04/15	33.6	120.30	27.1	120.39	121.00	6.5	92,273	0.01%
2021/04/14	35.7	120.46	17.6	120.66	121.50	18.1	93,500	0.02%
2021/04/13	57.4	122.35	24.7	121.94	122.50	32.7	96,281	0.03%
2021/04/12	69.3	120.77	20.5	120.76	120.50	48.8	99,322	0.05%
2021/04/09	85.7	120.77	10	121.20	120.00	75.7	102,027	0.07%
2021/04/08	17.6	122.40	13	122.42	122.50	4.6	101,224	0.00%
2021/04/07	5.1	123.21	23	123.18	123.50	-17.9	101,243	-0.02%
2021/04/06	18.1	123.08	17.8	123.15	122.50	0.3	101,439	0.00%
2021/04/01	83.4	122.17	78	122.02	121.50	5.4	101,864	0.01%
2021/03/31	104.9	124.76	82.5	124.50	124.00	22.4	102,143	0.02%	大買/
2021/03/30	22.4	129.47	22.6	129.37	129.50	-0.2	100,661	0.00%
2021/03/29	26.4	128.15	45.9	128.04	128.50	-19.4	100,823	-0.02%
2021/03/26	61.1	126.74	50.1	127.28	126.50	11	101,700	0.01%
2021/03/25	42.2	127.32	38	127.36	126.50	4.1	101,299	0.00%
2021/03/24	86.8	129.61	47.8	128.96	128.00	39	100,686	0.04%
2021/03/23	110.6	132.35	85.6	132.37	130.50	25	99,806	0.03%	大買/
2021/03/22	52.5	127.25	81.7	127.37	130.00	-29.2	98,701	-0.03%
2021/03/19	94.7	124.94	118.9	125.03	123.50	-24.3	97,546	-0.02%	大賣/
2021/03/18	91.3	129.88	176	129.91	129.50	-84.7	95,637	-0.09%	大賣/
2021/03/17	46.9	125.87	130.4	125.73	126.00	-83.5	94,357	-0.09%	大賣/
2021/03/16	41	122.58	75.5	122.49	123.00	-34.6	92,873	-0.04%
2021/03/15	14.2	119.68	69	119.79	121.00	-54.8	92,452	-0.06%
2021/03/12	65.6	118.60	86.2	119.27	120.00	-20.6	93,263	-0.02%
2021/03/11	40.1	117.09	71.1	117.27	117.00	-31	94,385	-0.03%
2021/03/10	15.4	115.84	37.1	115.93	115.50	-21.7	93,926	-0.02%
2021/03/09	19.4	113.69	30.6	113.63	115.00	-11.2	93,640	-0.01%
2021/03/08	31.6	114.72	290.4	115.48	113.50	-258.8	93,481	-0.28%	大賣/鉅額交易
2021/03/05	68.5	114.39	77.2	115.12	115.00	-8.7	92,985	-0.01%
2021/03/04	45.1	113.63	17.2	114.09	114.50	27.9	92,545	0.03%
2021/03/03	39.6	113.99	55.2	114.64	115.50	-15.6	91,575	-0.02%
2021/03/02	304.9	114.42	51.4	113.59	112.00	253.5	90,689	0.28%	大買/鉅額交易
2021/02/26	147.2	113.17	22	112.68	112.00	125.2	90,179	0.14%	大買/鉅額交易
2021/02/25	31.6	115.11	89.5	115.16	116.50	-58	88,553	-0.07%
2021/02/24	34.4	111.94	29.3	112.53	110.50	5.1	87,097	0.01%
2021/02/23	37	110.75	25	111.22	111.50	12	86,598	0.01%
2021/02/22	34	111.96	25.8	112.47	111.00	8.2	86,137	0.01%
2021/02/19	74.6	110.34	66.6	110.17	110.00	8	85,645	0.01%
2021/02/18	23.3	113.36	13.3	113.47	113.00	10	84,850	0.01%
2021/02/17	51.6	113.94	37.1	113.92	114.00	14.4	84,908	0.02%
2021/02/05	102.2	114.32	39.8	114.86	113.50	62.4	83,928	0.07%	大買/
2021/02/04	50.5	114.00	40.6	114.30	114.00	9.9	83,134	0.01%
2021/02/03	38.3	116.69	38.8	116.32	116.50	-0.4	82,680	0.00%
2021/02/02	57	115.78	129.7	116.21	116.50	-72.7	82,107	-0.09%	大賣/
2021/02/01	83.1	110.53	109.9	110.36	113.00	-26.8	81,389	-0.03%	大賣/
2021/01/29	244.6	115.05	332.1	113.98	111.50	-87.5	79,640	-0.11%	大買/大賣/
2021/01/28	123.4	119.24	80.7	119.31	118.50	42.8	76,874	0.06%	大買/
2021/01/27	62.5	123.41	56.1	123.35	123.00	6.4	75,136	0.01%
2021/01/26	62.9	122.67	47.5	121.94	122.00	15.5	73,916	0.02%
2021/01/25	57.4	120.28	393.9	119.58	123.00	-336.5	72,070	-0.47%	大賣/鉅額交易
2021/01/22	126.5	120.14	168.9	120.56	121.50	-42.4	70,174	-0.06%	大買/大賣/
2021/01/21	437.9	116.15	171.3	116.21	117.00	266.6	67,021	0.40%	大買/大賣/鉅額交易
2021/01/20	36.8	116.00	80.4	116.04	114.50	-43.6	66,129	-0.07%
2021/01/19	99.9	115.00	111.4	114.90	115.00	-11.5	64,197	-0.02%	大賣/
2021/01/18	116.5	112.93	104.6	112.84	114.00	11.8	63,005	0.02%	大買/大賣/
2021/01/15	109.2	115.94	261.8	115.37	115.50	-152.6	61,737	-0.25%	大買/大賣/鉅額交易
2021/01/14	138.8	114.01	229	113.37	116.00	-90.1	59,302	-0.15%	大買/大賣/
2021/01/13	63.1	105.57	69.8	105.94	106.50	-6.6	54,542	-0.01%
2021/01/12	94.2	104.48	102.1	104.30	104.00	-7.9	53,983	-0.01%	大賣/
2021/01/11	82.9	107.76	41.1	107.43	107.50	41.9	53,647	0.08%
2021/01/08	65.3	107.38	88.8	107.35	108.00	-23.5	53,291	-0.04%
2021/01/07	50.7	106.75	542.5	106.62	107.00	-491.8	51,832	-0.95%	大賣/鉅額交易
2021/01/06	477.1	105.96	307.5	104.74	105.00	169.6	50,561	0.34%	大買/大賣/鉅額交易
2021/01/05	147.1	103.36	157.8	103.17	104.00	-10.7	47,274	-0.02%	大買/大賣/
2021/01/04	95.8	96.14	301.4	96.68	99.90	-205.6	44,037	-0.47%	大賣/鉅額交易
2020/12/31	20.3	91.68	28.2	91.71	92.00	-7.9	40,427	-0.02%
2020/12/30	41.1	91.08	13.5	91.26	91.60	27.6	40,179	0.07%
2020/12/29	97.5	90.84	20.2	90.81	90.40	77.3	39,796	0.19%
2020/12/28	60.2	92.29	37.5	92.15	91.80	22.7	39,355	0.06%
2020/12/25	103.7	91.55	246.6	91.54	91.80	-142.8	38,556	-0.37%	大買/大賣/鉅額交易
2020/12/24	49	89.53	31	89.43	89.60	18	37,188	0.05%
2020/12/23	29	88.65	50.1	88.95	88.80	-21.1	37,032	-0.06%
2020/12/22	41	89.09	58.7	89.20	87.70	-17.7	36,732	-0.05%
2020/12/21	31.4	88.00	11	87.77	88.00	20.4	36,124	0.06%
2020/12/18	4	87.88	3.2	87.87	87.70	0.8	35,941	0.00%
2020/12/17	1.1	87.99	14	88.04	87.80	-12.9	35,866	-0.04%
2020/12/16	19.1	87.66	91	87.80	88.20	-72	35,716	-0.20%
2020/12/15	40	87.30	17	87.49	87.10	23	35,463	0.06%
2020/12/14	36.5	88.36	38	88.64	87.70	-1.5	35,162	0.00%
2020/12/11	62.9	87.42	46	87.40	87.60	16.9	34,666	0.05%
2020/12/10	35.4	87.68	34.2	87.75	87.70	1.2	33,930	0.00%
2020/12/09	16.1	88.73	36.3	88.79	89.00	-20.2	33,480	-0.06%
2020/12/08	186.1	88.12	58	88.13	87.60	128.1	32,621	0.39%	大買/鉅額交易
2020/12/07	246.4	85.55	223.8	85.90	87.90	22.6	31,140	0.07%	大買/大賣/
2020/12/04	22.2	83.01	32.9	83.02	82.90	-10.7	28,798	-0.04%
2020/12/03	28.8	82.09	9.8	82.07	82.00	19	28,368	0.07%
2020/12/02	6	82.62	3	82.63	82.70	3	28,204	0.01%
2020/12/01	7	82.49	8	82.41	82.90	-1	28,227	0.00%
2020/11/30	18.2	82.36	27.7	82.14	82.30	-9.5	28,504	-0.03%
2020/11/27	14.9	82.75	42	82.61	82.60	-27.2	27,917	-0.10%
2020/11/26	15.3	82.93	8	82.98	83.00	7.3	27,869	0.03%
2020/11/25	11	81.95	6.1	81.79	82.00	4.9	27,823	0.02%
2020/11/24	20.5	82.38	11.8	82.03	82.00	8.7	27,853	0.03%
2020/11/23	4.5	82.98	14	82.74	82.90	-9.5	27,877	-0.03%
2020/11/20	26.2	82.34	8	82.49	82.50	18.2	27,738	0.07%
2020/11/19	8	82.71	10.2	82.89	82.90	-2.1	27,618	-0.01%
2020/11/18	5	83.22	15	83.07	83.20	-10	27,595	-0.04%
2020/11/17	16.5	82.74	30.4	82.85	83.00	-13.9	27,491	-0.05%
2020/11/16	14.1	82.48	57.6	82.55	82.60	-43.5	27,885	-0.16%
2020/11/13	18.2	81.54	25.7	81.66	81.40	-7.6	27,577	-0.03%
2020/11/12	12.1	81.19	32.3	81.69	81.90	-20.2	27,494	-0.07%
2020/11/11	4.8	80.93	16.4	81.37	81.60	-11.6	27,213	-0.04%
2020/11/10	7	80.61	13	80.76	80.80	-6	27,174	-0.02%
2020/11/09	8	80.89	40	81.00	81.20	-32	28,235	-0.11%
2020/11/06	6	79.60	22	79.54	79.70	-16	28,321	-0.06%
2020/11/05	0.4	79.00	24.1	78.95	79.00	-23.7	28,488	-0.08%
2020/11/04	9	78.56	13	79.12	78.80	-4	29,073	-0.01%
2020/11/03	3.2	78.53	14.5	78.48	78.30	-11.3	29,122	-0.04%
2020/11/02	5.2	77.99	12	78.10	78.30	-6.8	29,432	-0.02%
2020/10/30	10.1	77.49	0	0.00	77.50	10.1	29,600	0.03%
2020/10/29	30.2	77.37	13	77.28	78.00	17.2	29,550	0.06%
2020/10/28	25.9	78.70	7.1	79.02	78.30	18.8	30,059	0.06%
2020/10/27	9.5	79.66	5	79.89	80.00	4.5	30,234	0.01%
2020/10/26	6.2	80.36	13.5	80.40	80.20	-7.4	30,632	-0.02%
2020/10/23	12	80.75	7.9	81.03	80.70	4.1	31,049	0.01%
2020/10/22	1	80.50	6	80.65	80.80	-5	32,073	-0.02%
2020/10/21	54.6	80.79	9.6	80.74	80.40	45	32,779	0.14%
2020/10/20	31.1	81.42	25	81.56	81.40	6.1	33,058	0.02%
2020/10/19	63.2	80.90	74.2	80.87	81.30	-11	33,610	-0.03%
2020/10/16	23.2	79.46	49	79.01	78.60	-25.8	33,408	-0.08%
2020/10/15	3.1	78.17	108	78.38	78.10	-104.9	33,847	-0.31%	大賣/鉅額交易
2020/10/14	15.5	78.15	4	78.35	78.00	11.5	34,602	0.03%
2020/10/13	3.4	78.48	3	78.67	78.90	0.4	34,800	0.00%
2020/10/12	9	78.59	208.1	78.63	78.70	-199.1	35,259	-0.56%	大賣/鉅額交易
2020/10/08	1	77.80	1	77.70	78.00	0	35,425	0.00%
2020/10/07	27	77.50	4.1	77.53	77.40	22.9	35,744	0.06%
2020/10/06	87	77.98	5.5	78.03	77.80	81.5	36,066	0.23%
2020/10/05	2	77.60	2	77.75	77.70	0	36,653	0.00%
2020/09/30	5	77.76	5.6	77.81	77.40	-0.6	37,159	0.00%
2020/09/29	6.3	77.61	32	77.50	77.00	-25.7	37,455	-0.07%
2020/09/28	7.3	76.21	40.3	76.47	76.90	-33	37,793	-0.09%
2020/09/25	37	74.58	21	74.39	74.30	16	38,001	0.04%
2020/09/24	28.8	75.22	9	75.13	75.00	19.8	38,076	0.05%
2020/09/23	63.5	76.80	4.3	76.86	76.70	59.2	37,687	0.16%
2020/09/22	165.3	76.88	5	76.88	76.80	160.3	38,132	0.42%	大買/鉅額交易
2020/09/21	26	77.55	2.3	77.42	77.40	23.7	38,706	0.06%
2020/09/18	41	77.84	11	77.97	77.60	30	40,000	0.07%
2020/09/17	17.6	78.29	4	78.40	78.10	13.6	40,947	0.03%
2020/09/16	16	78.91	2	78.80	78.80	14	41,362	0.03%
2020/09/15	11	79.09	233.2	79.10	79.10	-222.2	41,339	-0.54%	大賣/鉅額交易
2020/09/14	8	79.15	19.9	79.04	79.40	-11.9	41,646	-0.03%
2020/09/11	3.1	78.44	20.4	78.15	78.50	-17.3	41,491	-0.04%
2020/09/10	3.2	78.34	16.2	78.50	78.50	-13	41,523	-0.03%
2020/09/09	4.2	77.21	4	77.48	77.90	0.2	41,410	0.00%
2020/09/08	18.2	77.73	23	77.86	77.50	-4.8	41,473	-0.01%
2020/09/07	19.2	77.09	2	77.00	77.30	17.2	41,611	0.04%
2020/09/04	22	76.93	3.8	76.98	76.90	18.2	41,954	0.04%
2020/09/03	19.3	78.31	7	78.83	77.70	12.3	41,789	0.03%
2020/09/02	9	77.12	1	77.80	77.80	8	41,734	0.02%
2020/09/01	10.3	76.78	11	76.82	77.00	-0.8	42,211	0.00%
2020/08/31	15.1	77.28	9	77.08	76.90	6.1	42,474	0.01%
2020/08/28	10.3	77.51	2	77.45	77.50	8.3	42,692	0.02%
2020/08/27	26.3	77.71	6	77.78	77.50	20.2	42,988	0.05%
2020/08/26	4	78.00	4	78.30	78.20	0	43,281	0.00%
2020/08/25	4.8	78.13	37	78.13	78.30	-32.2	43,441	-0.07%
2020/08/24	10	77.85	0	0.00	77.60	10	43,891	0.02%
2020/08/21	18.5	77.99	21.6	77.99	78.20	-3.1	43,964	-0.01%
2020/08/20	61.2	77.58	48.8	77.37	77.10	12.4	43,929	0.03%
2020/08/19	9	79.59	19	80.21	79.30	-10	43,368	-0.02%
2020/08/18	19	79.54	12	79.77	79.80	7	43,283	0.02%
2020/08/17	14.2	80.24	4.6	80.31	80.20	9.6	43,604	0.02%
2020/08/14	19.4	80.22	11	80.25	80.40	8.4	43,618	0.02%
2020/08/13	76.2	80.58	534	81.88	79.50	-457.8	43,559	-1.05%	大賣/鉅額交易
2020/08/12	11	80.85	20.1	80.84	81.40	-9.1	42,948	-0.02%
2020/08/11	27.2	80.27	75	80.11	79.80	-47.8	43,139	-0.11%
2020/08/10	16	80.26	36	80.12	80.50	-20	43,407	-0.05%
2020/08/07	37	78.99	14.1	78.83	78.30	22.9	43,275	0.05%
2020/08/06	535	79.19	10.2	79.05	79.00	524.8	43,625	1.20%	大買/鉅額交易
2020/08/05	34.8	78.12	4	78.20	77.90	30.8	43,829	0.07%
2020/08/04	7.1	77.79	4	77.95	78.10	3.1	44,340	0.01%
2020/08/03	96.3	77.99	5.1	77.21	77.10	91.2	44,597	0.20%
2020/07/31	26.2	79.03	8	79.08	78.40	18.2	44,108	0.04%
2020/07/30	31.3	77.97	6.9	77.88	78.00	24.4	43,832	0.06%
2020/07/29	45	78.41	17	78.45	78.00	28	43,666	0.06%
2020/07/28	37.3	79.54	58	80.51	78.40	-20.7	43,848	-0.05%
2020/07/27	73.1	78.43	56	78.62	78.00	17.1	43,342	0.04%
2020/07/24	78.5	81.04	3.2	80.50	80.00	75.3	42,760	0.18%
2020/07/23	74	81.83	60	82.03	82.10	14	42,348	0.03%
2020/07/22	61	85.56	51.7	85.58	85.90	9.3	41,517	0.02%
2020/07/21	94.2	85.45	134	85.80	85.30	-39.8	40,594	-0.10%	大賣/
2020/07/20	48.2	86.19	170	85.78	86.80	-121.8	39,798	-0.31%	大賣/鉅額交易
2020/07/17	13	88.10	11.4	88.22	88.00	1.6	39,066	0.00%
2020/07/16	9.2	87.50	34	87.49	87.60	-24.8	39,095	-0.06%
2020/07/15	24	87.00	10.1	86.78	86.60	13.9	38,790	0.04%
2020/07/14	12.2	86.96	8.2	86.71	86.30	4	39,163	0.01%
2020/07/13	14	86.09	28	86.27	86.70	-14	39,298	-0.04%
2020/07/10	14	85.19	578.4	85.41	84.80	-564.4	39,392	-1.43%	大賣/鉅額交易
2020/07/09	609.6	86.27	506	86.50	86.20	103.6	39,134	0.26%	大買/大賣/鉅額交易
2020/07/08	510	87.00	1	87.00	87.00	509	38,728	1.31%	大買/鉅額交易
2020/07/07	9.3	86.42	42	86.69	87.00	-32.7	38,430	-0.09%
2020/07/06	53	85.84	73.1	86.47	86.40	-20.1	38,484	-0.05%
2020/07/03	50	85.37	61	85.34	85.30	-11	39,251	-0.03%
2020/07/02	18	85.27	29.1	85.73	86.00	-11.1	39,318	-0.03%
2020/07/01	34.1	86.39	114.2	85.86	85.90	-80.1	39,567	-0.20%	大賣/
2020/06/30	37	86.12	71.2	86.07	86.30	-34.2	39,234	-0.09%
2020/06/29	51.3	84.61	115	84.42	85.20	-63.7	38,911	-0.16%	大賣/
2020/06/24	65.1	82.74	77.4	82.98	83.50	-12.3	37,861	-0.03%
2020/06/23	21	79.85	99	80.02	80.20	-78	37,387	-0.21%
2020/06/22	10	78.64	2.6	78.78	78.90	7.4	37,269	0.02%
2020/06/19	11	78.43	6	78.42	78.80	5	37,883	0.01%
2020/06/18	4	78.13	16	78.46	78.50	-12	37,988	-0.03%
2020/06/17	9	78.38	57	78.01	78.20	-48	38,713	-0.12%
2020/06/16	5	78.14	23	78.02	78.40	-18	40,122	-0.04%
2020/06/15	12.3	77.47	28	77.32	77.00	-15.7	41,533	-0.04%
2020/06/12	22.2	77.56	125	77.26	78.00	-102.8	42,349	-0.24%	大賣/鉅額交易
2020/06/11	46	79.44	59.3	79.45	78.60	-13.3	42,992	-0.03%
2020/06/10	2.2	79.47	15.3	79.72	79.90	-13.1	43,388	-0.03%
2020/06/09	49	79.29	46.6	79.56	79.50	2.4	44,767	0.01%
2020/06/08	24.6	79.27	86	79.32	79.70	-61.4	45,559	-0.13%
2020/06/05	8	78.09	13	78.26	78.50	-5	45,175	-0.01%
2020/06/04	15.4	78.02	61.6	78.15	78.40	-46.2	45,232	-0.10%
2020/06/03	80	77.91	30.9	78.08	78.10	49.1	45,254	0.11%
2020/06/02	32.3	76.91	52	77.18	77.10	-19.7	45,186	-0.04%
2020/06/01	13.6	76.41	26	76.43	76.20	-12.4	45,106	-0.03%
2020/05/29	20	74.84	24	75.12	75.80	-4	45,158	-0.01%
2020/05/28	25.1	75.39	21	75.29	75.30	4.1	44,994	0.01%
2020/05/27	25	75.12	8	75.26	75.30	17	45,453	0.04%
2020/05/26	11.5	74.95	12	74.77	74.80	-0.5	45,969	0.00%
2020/05/25	21.1	73.12	7.7	73.35	73.60	13.4	46,216	0.03%
2020/05/22	77.3	73.77	158	73.72	73.60	-80.7	46,552	-0.17%	大賣/
2020/05/21	42	74.66	27	74.80	74.70	15	46,325	0.03%
2020/05/20	25.1	74.74	1	74.90	74.50	24.1	46,417	0.05%
2020/05/19	213.6	75.41	35.2	74.91	74.80	178.4	46,489	0.38%	大買/鉅額交易
2020/05/18	63.8	75.76	32	75.39	75.00	31.8	46,100	0.07%
2020/05/15	86.1	77.35	67	77.48	77.10	19.1	45,526	0.04%
2020/05/14	74.3	78.28	35	78.30	78.20	39.3	45,023	0.09%
2020/05/13	9	78.32	31	78.22	78.80	-22	44,680	-0.05%
2020/05/12	79	77.79	77.2	77.63	77.30	1.8	44,565	0.00%
2020/05/11	83	78.18	77	78.55	78.90	6	44,747	0.01%
2020/05/08	31	76.66	37	76.34	76.20	-6	44,242	-0.01%
2020/05/07	31.4	74.97	31	75.31	75.20	0.4	44,308	0.00%
2020/05/06	41.8	74.21	30	74.49	74.30	11.8	44,218	0.03%
2020/05/05	56.1	74.56	36.6	74.17	74.10	19.5	44,492	0.04%
2020/05/04	71.3	74.28	29	74.67	74.50	42.3	44,768	0.09%
2020/04/30	41	76.50	46.1	76.68	77.00	-5.1	44,694	-0.01%
2020/04/29	46.2	75.50	47	75.97	75.60	-0.8	44,975	0.00%
2020/04/28	60.2	75.17	39	75.00	75.20	21.1	45,609	0.05%
2020/04/27	6.7	74.78	24.9	74.88	74.90	-18.1	47,798	-0.04%
2020/04/24	40	73.95	28	73.90	73.80	12	47,910	0.03%
2020/04/23	40	74.29	33	74.18	74.00	7	48,896	0.01%
2020/04/22	38	73.28	88	72.99	73.90	-50	48,768	-0.10%
2020/04/21	159.4	74.96	12	73.88	73.50	147.4	48,703	0.30%	大買/鉅額交易
2020/04/20	30.1	76.33	49	75.99	76.20	-18.9	48,171	-0.04%
2020/04/17	176.3	75.77	100	76.11	75.80	76.3	48,024	0.16%	大買/
2020/04/16	140.9	74.68	87	74.17	74.00	53.9	47,392	0.11%	大買/
2020/04/15	52.1	74.52	83.2	74.40	74.10	-31.1	47,157	-0.07%
2020/04/14	46	74.14	16	74.03	74.40	30	47,387	0.06%
2020/04/13	43	73.45	65	73.33	73.10	-22	47,485	-0.05%
2020/04/10	37.2	73.57	36	73.86	73.90	1.2	47,506	0.00%
2020/04/09	78	74.38	44	74.27	74.00	34	47,817	0.07%
2020/04/08	190	73.46	71.7	73.78	75.00	118.3	47,242	0.25%	大買/鉅額交易
2020/04/07	87.5	71.40	39	71.11	71.20	48.5	45,981	0.11%
2020/04/06	131.1	69.93	84	69.88	70.20	47.1	45,466	0.10%	大買/
2020/04/01	9.4	70.09	13	70.19	70.00	-3.6	44,975	-0.01%
2020/03/31	84	70.09	158	70.09	69.90	-74	44,733	-0.17%	大賣/
2020/03/30	150.3	69.56	44	69.92	70.00	106.3	44,283	0.24%	大買/鉅額交易
2020/03/27	46.3	70.87	9.2	71.09	70.10	37.1	43,919	0.08%
2020/03/26	65	70.90	2	71.10	71.00	63	43,204	0.15%
2020/03/25	166.4	71.92	71	71.54	71.40	95.4	43,208	0.22%	大買/
2020/03/24	47.2	69.99	86	69.88	69.40	-38.8	42,793	-0.09%
2020/03/23	136	67.92	54	67.81	67.50	82	43,074	0.19%	大買/
2020/03/20	80	69.45	72	69.70	70.80	8	42,561	0.02%
2020/03/19	98.2	67.42	72.6	67.64	66.30	25.6	41,412	0.06%
2020/03/18	117.3	70.45	41.6	70.26	70.00	75.7	40,185	0.19%	大買/
2020/03/17	110.6	71.22	68.8	70.99	70.60	41.8	39,472	0.11%	大買/
2020/03/16	115.3	72.62	49.7	71.88	71.10	65.6	38,858	0.17%	大買/
2020/03/13	89.3	72.23	136.4	72.96	74.60	-47.1	38,007	-0.12%	大賣/
2020/03/12	99.2	75.49	103.2	76.49	74.70	-4	36,846	-0.01%	大賣/
2020/03/11	88.5	79.25	29	79.06	78.60	59.5	35,761	0.17%
2020/03/10	69.3	79.09	127	78.56	79.40	-57.7	35,582	-0.16%	大賣/
2020/03/09	61	79.28	49.1	79.35	79.10	11.9	35,358	0.03%
2020/03/06	66.3	80.99	31	80.84	80.80	35.3	35,166	0.10%
2020/03/05	47	82.99	73.6	82.89	82.70	-26.6	35,040	-0.08%
2020/03/04	3	81.57	10.8	81.57	81.70	-7.8	35,049	-0.02%
2020/03/03	38.1	81.11	42	81.40	81.00	-3.9	34,888	-0.01%
2020/03/02	81.2	79.18	32.2	79.17	79.20	49	34,638	0.14%
2020/02/27	81.2	80.58	26	80.49	80.30	55.2	34,937	0.16%
2020/02/26	51.1	81.36	27	81.10	81.10	24.1	34,982	0.07%
2020/02/25	4.2	81.63	129	80.75	82.30	-124.8	34,763	-0.36%	大賣/鉅額交易
2020/02/24	56.6	80.67	28.9	80.80	80.70	27.8	34,847	0.08%
2020/02/21	67.3	81.89	34.2	81.84	81.70	33.1	35,036	0.09%
2020/02/20	49.3	83.13	28	82.93	82.80	21.3	36,338	0.06%
2020/02/19	33	83.24	36	84.25	83.80	-3	36,346	-0.01%
2020/02/18	42	83.38	34	83.25	83.40	8	36,642	0.02%
2020/02/17	38	83.99	26	83.83	83.90	12	37,750	0.03%
2020/02/14	42	84.65	29.3	85.09	84.90	12.7	38,341	0.03%
2020/02/13	24.1	85.78	26	85.40	84.70	-1.9	39,439	0.00%
2020/02/12	46	84.07	50	84.48	85.50	-4	40,708	-0.01%
2020/02/11	29	82.47	30	82.88	82.90	-1	41,559	0.00%
2020/02/10	32.8	81.88	36	81.50	82.00	-3.2	42,608	-0.01%
2020/02/07	20.4	83.47	37	82.90	82.90	-16.6	43,602	-0.04%
2020/02/06	29	82.74	64	83.20	83.60	-35	45,059	-0.08%
2020/02/05	229	82.34	42.6	82.16	82.20	186.4	46,922	0.40%	大買/鉅額交易
2020/02/04	32	83.08	37	82.77	82.20	-5	48,200	-0.01%
2020/02/03	45.5	80.64	28	80.73	82.20	17.5	48,094	0.04%
2020/01/31	53.3	83.67	32	83.63	83.20	21.3	47,505	0.04%
2020/01/30	298.9	83.99	224	83.80	83.10	74.9	47,070	0.16%	大買/大賣/
2020/01/20	20	92.40	120	92.26	92.30	-100	44,925	-0.22%	大賣/
2020/01/17	18	91.99	176.7	92.09	92.30	-158.7	44,926	-0.35%	大賣/鉅額交易
2020/01/16	0.8	89.60	7	90.04	90.00	-6.2	44,307	-0.01%
2020/01/15	5	90.04	22	89.86	89.90	-17	45,467	-0.04%
2020/01/14	0	0.00	25	89.96	90.00	-25	46,469	-0.05%
2020/01/13	4	89.15	28.4	88.99	89.60	-24.4	46,698	-0.05%
2020/01/10	20.2	88.79	40	88.33	89.00	-19.8	47,630	-0.04%
2020/01/09	10.3	87.36	26	87.25	87.10	-15.7	48,452	-0.03%
2020/01/08	49.4	87.36	49.5	87.10	86.50	-0.1	48,573	0.00%
2020/01/07	26.3	89.72	25	90.04	89.10	1.3	48,302	0.00%
2020/01/06	23.4	90.76	21	90.24	90.50	2.4	48,395	0.00%
2020/01/03	21.1	91.27	67	91.64	91.60	-45.9	48,271	-0.10%
2020/01/02	18	91.16	12	91.24	90.80	6	48,116	0.01%
2019/12/31	5	90.96	4.6	90.87	90.80	0.4	48,193	0.00%
2019/12/30	3.5	90.90	12	91.27	90.90	-8.5	48,265	-0.02%
2019/12/27	7	91.57	24.2	91.55	91.50	-17.2	48,462	-0.04%
2019/12/26	21	90.97	21	90.91	90.80	0	48,560	0.00%
2019/12/25	20.5	90.94	15	90.90	91.00	5.4	49,146	0.01%
2019/12/24	12	91.01	5	91.22	90.90	7	49,384	0.01%
2019/12/23	14.2	91.12	0	0.00	91.50	14.2	49,552	0.03%
2019/12/20	15.3	91.43	8	92.09	91.10	7.3	49,578	0.01%
2019/12/19	13.1	91.56	18.2	91.74	92.20	-5.1	49,260	-0.01%
2019/12/18	15	92.50	33	92.37	92.40	-18	48,958	-0.04%
2019/12/17	14	91.26	39.1	91.14	91.60	-25.1	48,539	-0.05%
2019/12/16	2	91.75	35.1	91.83	91.60	-33.1	48,561	-0.07%
2019/12/13	6	91.03	38.9	91.16	91.00	-32.9	48,552	-0.07%
2019/12/12	33	91.64	17.8	91.63	91.00	15.2	48,727	0.03%
2019/12/11	3.2	91.19	28.7	91.04	91.30	-25.5	48,865	-0.05%
2019/12/10	4.2	90.48	4.1	90.20	90.30	0.1	49,354	0.00%
2019/12/09	3.1	91.12	31.1	91.12	91.00	-28	49,715	-0.06%
2019/12/06	9.2	90.18	19.3	90.40	90.50	-10.1	49,472	-0.02%
2019/12/05	6	90.08	17	90.26	89.90	-11	49,467	-0.02%
2019/12/04	11	88.95	8	89.33	89.50	3	49,622	0.01%
2019/12/03	6.1	89.42	34.8	89.78	90.00	-28.7	49,672	-0.06%
2019/12/02	15	87.71	65.3	87.61	88.60	-50.3	49,485	-0.10%
2019/11/29	44.1	88.84	35	88.60	88.50	9.1	49,213	0.02%
2019/11/28	6.3	90.04	22.6	90.34	89.80	-16.3	48,897	-0.03%
2019/11/27	0	0.00	25.7	90.30	90.60	-25.7	49,237	-0.05%
2019/11/26	13.6	90.00	95	90.00	89.90	-81.4	49,243	-0.17%
2019/11/25	36.8	89.88	40	89.67	89.60	-3.2	48,294	-0.01%
2019/11/22	13.1	91.66	2.2	92.07	91.40	10.9	47,978	0.02%
2019/11/21	31	91.71	32.8	91.26	92.50	-1.8	47,972	0.00%
2019/11/20	19.4	91.85	17.1	91.76	91.90	2.4	47,375	0.00%
2019/11/19	30.3	91.98	107.5	91.94	92.80	-77.3	47,024	-0.16%	大賣/
2019/11/18	3.1	90.13	48.8	90.40	90.50	-45.7	45,679	-0.10%
2019/11/15	7	90.10	38	90.24	90.10	-31	45,397	-0.07%
2019/11/14	21.2	89.72	61	90.36	89.30	-39.8	45,007	-0.09%
2019/11/13	57	89.56	25.9	89.61	89.70	31.1	44,081	0.07%
2019/11/12	54	89.21	53.9	89.76	91.00	0.1	43,699	0.00%
2019/11/11	80	88.16	467	88.29	87.90	-387	42,815	-0.90%	大賣/鉅額交易
2019/11/08	38	91.89	55.6	91.59	90.90	-17.6	41,247	-0.04%
2019/11/07	11.5	90.22	137.5	90.18	90.80	-126	39,749	-0.32%	大賣/鉅額交易
2019/11/06	46.2	90.29	81.2	90.11	90.40	-35	38,542	-0.09%
2019/11/05	66	89.80	177.9	89.85	90.00	-111.9	37,282	-0.30%	大賣/鉅額交易
2019/11/04	72.4	87.72	201.8	87.82	89.00	-129.4	36,054	-0.36%	大賣/鉅額交易
2019/11/01	63	82.81	114.6	83.06	84.80	-51.6	34,294	-0.15%	大賣/
2019/10/31	9	81.00	12.1	80.99	80.60	-3.1	33,093	-0.01%
2019/10/30	31.2	80.26	22	80.17	80.20	9.2	32,959	0.03%
2019/10/29	81	80.63	29.5	80.74	80.80	51.5	32,835	0.16%
2019/10/28	31	80.58	25	80.38	80.10	6	32,576	0.02%
2019/10/25	9.4	80.01	27.1	80.16	80.20	-17.8	32,470	-0.05%
2019/10/24	18	80.48	145	80.40	80.50	-127	32,252	-0.39%	大賣/鉅額交易
2019/10/23	52.1	80.00	80	79.91	80.50	-27.9	32,630	-0.09%
2019/10/22	22	78.98	66.1	79.29	79.50	-44.1	32,364	-0.14%
2019/10/21	13	77.18	14	76.96	77.60	-1	31,601	0.00%
2019/10/18	22.2	77.54	124.5	77.56	76.90	-102.3	31,704	-0.32%	大賣/鉅額交易
2019/10/17	18	76.42	54	76.36	77.20	-36	30,791	-0.12%
2019/10/16	16	74.96	65	75.13	75.00	-49	29,769	-0.16%
2019/10/15	39	74.93	19.6	74.93	74.70	19.4	29,704	0.07%
2019/10/14	10.1	74.10	39	74.31	74.50	-28.9	30,027	-0.10%
2019/10/09	13.1	73.34	3	73.57	72.90	10.1	29,767	0.03%
2019/10/08	4.4	73.82	27.3	73.77	74.00	-22.9	29,894	-0.08%
2019/10/07	73.5	73.70	13	73.52	73.40	60.5	29,759	0.20%
2019/10/04	31	72.23	2	72.00	72.70	29	29,672	0.10%
2019/10/03	85.6	71.81	4	71.85	72.00	81.6	29,708	0.27%
2019/10/02	41.2	72.34	17.6	72.35	72.30	23.6	29,572	0.08%
2019/10/01	86.3	72.61	17.2	72.45	72.60	69.1	29,331	0.24%
2019/09/27	18.3	73.61	6	73.67	73.20	12.3	28,815	0.04%
2019/09/26	26	74.40	19.4	74.08	74.00	6.6	28,901	0.02%
2019/09/25	22.5	74.40	8	74.51	74.80	14.5	28,895	0.05%
2019/09/24	20.5	74.91	14.3	74.75	74.90	6.2	29,218	0.02%
2019/09/23	3	74.50	13.8	74.49	74.70	-10.8	29,240	-0.04%
2019/09/20	4.5	74.10	35.7	74.26	74.50	-31.2	29,577	-0.11%
2019/09/19	41.7	73.86	77	73.95	73.50	-35.3	29,314	-0.12%
2019/09/18	34.9	74.45	3	74.30	74.40	31.9	29,144	0.11%
2019/09/17	46	74.86	23	74.68	74.60	23	29,059	0.08%
2019/09/16	29.8	76.19	12	75.91	76.00	17.8	29,303	0.06%
2019/09/12	39.6	75.52	38	75.74	76.00	1.6	29,068	0.01%
2019/09/11	28.3	74.59	13	74.62	74.50	15.3	28,869	0.05%
2019/09/10	19.7	74.01	0	0.00	74.10	19.7	28,884	0.07%
2019/09/09	5	74.90	1	74.90	74.70	4	29,030	0.01%
2019/09/06	47.5	75.30	37	75.41	75.00	10.5	29,372	0.04%
2019/09/05	34.8	74.85	42.6	74.70	74.90	-7.8	29,587	-0.03%
2019/09/04	32.4	74.19	13.1	74.24	74.30	19.3	29,815	0.06%
2019/09/03	0.2	73.80	12	73.98	73.60	-11.8	29,905	-0.04%
2019/09/02	4	74.05	35.8	73.91	74.00	-31.8	30,251	-0.11%
2019/08/30	4	73.35	33	73.50	74.20	-29	30,587	-0.09%
2019/08/29	28.2	71.94	6	71.90	71.90	22.2	30,724	0.07%
2019/08/28	6.3	72.20	2.4	72.35	72.40	3.9	31,041	0.01%
2019/08/27	10	72.15	4	72.18	72.20	6	31,307	0.02%
2019/08/26	57.9	71.95	21	71.87	72.00	36.9	31,562	0.12%
2019/08/23	4	73.40	2	73.40	73.30	2	31,812	0.01%
2019/08/22	50.3	74.03	7.5	73.88	73.90	42.8	32,267	0.13%
2019/08/21	40.1	73.34	25	73.36	73.50	15.1	34,158	0.04%
2019/08/20	29	72.54	13.8	72.48	72.40	15.2	34,127	0.04%
2019/08/19	10	72.56	12	72.65	72.40	-2	34,491	-0.01%
2019/08/16	21	71.77	26.5	72.23	72.00	-5.5	35,197	-0.02%
2019/08/15	28.4	71.66	13	71.56	71.60	15.4	35,147	0.04%
2019/08/14	25	73.11	1	72.60	72.60	24	35,268	0.07%
2019/08/13	28	73.08	6.1	73.22	72.90	21.9	35,218	0.06%
2019/08/12	8.1	73.24	11	73.67	73.70	-2.9	35,749	-0.01%
2019/08/08	16.2	73.27	8	73.38	73.10	8.2	36,472	0.02%
2019/08/07	9.6	73.17	8	72.95	72.90	1.6	37,306	0.00%
2019/08/06	57.4	72.84	59	71.08	73.30	-1.6	37,843	0.00%
2019/08/05	80	73.42	29	73.19	72.80	51	37,786	0.14%
2019/08/02	58.9	75.96	43.1	76.13	75.50	15.8	37,404	0.04%
2019/08/01	17.3	77.85	8	78.12	77.90	9.3	37,162	0.02%
2019/07/31	18.8	78.31	30	78.45	78.60	-11.2	37,041	-0.03%
2019/07/30	18.3	78.26	10.8	77.90	77.80	7.5	37,167	0.02%
2019/07/29	24	78.31	44	78.31	78.40	-20	37,511	-0.05%
2019/07/26	37	78.39	11.2	78.45	78.40	25.9	37,626	0.07%
2019/07/25	30	78.36	20.7	78.56	78.60	9.3	37,671	0.02%
2019/07/24	199.1	81.22	89.7	81.23	81.30	109.4	37,192	0.29%	大買/鉅額交易
2019/07/23	19.1	80.89	3.4	80.92	80.90	15.7	36,534	0.04%
2019/07/22	24	79.87	33.7	80.28	80.60	-9.7	36,414	-0.03%
2019/07/19	56	79.69	25.4	79.99	79.30	30.6	36,308	0.08%
2019/07/18	14	79.48	10.3	79.32	79.00	3.7	36,773	0.01%
2019/07/17	118	79.85	5	79.54	79.30	113	37,533	0.30%	大買/鉅額交易
2019/07/16	201	80.37	71	79.66	80.00	130	37,702	0.34%	大買/鉅額交易
2019/07/15	8	76.41	427	76.94	78.10	-419	38,121	-1.10%	大賣/鉅額交易
2019/07/12	31	77.77	8.2	77.63	77.60	22.9	40,175	0.06%
2019/07/11	3	78.57	5.2	78.26	78.20	-2.2	41,245	-0.01%
2019/07/10	12.1	77.95	2	78.10	77.90	10.1	42,238	0.02%
2019/07/09	28	78.11	2	78.29	77.90	26	43,101	0.06%
2019/07/08	4	78.63	2.6	78.84	79.00	1.4	43,727	0.00%
2019/07/05	7	78.01	3	78.20	78.20	4	44,148	0.01%
2019/07/04	8	77.74	2	78.05	77.70	6	44,538	0.01%
2019/07/03	46.3	77.97	0.8	77.70	77.50	45.5	44,768	0.10%
2019/07/02	14.2	79.12	11	79.10	79.10	3.2	45,091	0.01%
2019/07/01	26.7	79.20	27.5	79.36	79.40	-0.9	45,435	0.00%
2019/06/28	12.2	77.72	16	77.83	77.40	-3.8	46,469	-0.01%
2019/06/27	10.4	77.16	9	77.50	77.40	1.4	48,925	0.00%
2019/06/26	6.3	76.24	3	76.37	76.30	3.3	49,037	0.01%
2019/06/25	38.4	76.60	32.4	77.00	76.40	6	48,862	0.01%
2019/06/24	28.4	75.62	17.1	76.64	77.10	11.3	48,644	0.02%
2019/06/21	65	76.77	31.3	77.84	76.80	33.7	48,291	0.07%
2019/06/20	0	0.00	5	77.60	77.70	-5	47,665	-0.01%
2019/06/19	14	76.80	17.9	77.08	77.20	-3.9	47,481	-0.01%
2019/06/18	140.8	76.85	143.2	75.68	75.90	-2.4	46,966	-0.01%	大買/大賣/
2019/06/17	53.9	76.02	6	75.95	76.40	47.9	46,586	0.10%
2019/06/14	98.6	75.02	24.3	75.10	75.10	74.3	46,296	0.16%
2019/06/13	14.4	73.98	108	73.91	74.20	-93.6	45,938	-0.20%	大賣/
2019/06/12	74.3	72.56	18	72.70	73.70	56.3	45,892	0.12%
2019/06/11	46.5	72.42	6.4	72.47	72.40	40.2	45,480	0.09%
2019/06/10	18.4	72.07	10	71.93	72.10	8.4	45,277	0.02%
2019/06/06	20.8	71.17	8	71.33	71.10	12.8	44,971	0.03%
2019/06/05	27	71.94	25	71.82	71.00	2	44,606	0.00%
2019/06/04	28	72.35	6	71.95	71.80	22	44,249	0.05%
2019/06/03	9	72.96	13	72.75	73.40	-4	43,903	-0.01%
2019/05/31	34	74.14	52	74.37	73.90	-18	43,607	-0.04%
2019/05/30	19.3	73.06	8	72.89	73.40	11.3	42,989	0.03%
2019/05/29	69	70.52	4	71.28	72.20	65	42,844	0.15%
2019/05/28	12.5	71.31	4	71.50	71.20	8.5	42,521	0.02%
2019/05/27	13.6	71.37	8	71.60	71.40	5.6	40,574	0.01%
2019/05/24	40.8	71.63	8.9	71.60	71.40	31.9	40,541	0.08%
2019/05/23	31.5	71.93	9	71.89	71.50	22.5	40,262	0.06%
2019/05/22	10	74.24	6	74.20	74.00	4	39,723	0.01%
2019/05/21	11	75.05	11.8	75.06	75.00	-0.8	39,988	0.00%
2019/05/20	28.4	74.95	5	75.56	75.00	23.4	39,825	0.06%
2019/05/17	15.2	75.26	13	75.40	74.70	2.2	39,707	0.01%
2019/05/16	21.6	77.50	75.4	77.20	75.90	-53.8	39,278	-0.14%
2019/05/15	34.2	77.91	16	77.86	77.80	18.2	38,512	0.05%
2019/05/14	19.1	79.55	2	79.65	79.70	17.1	37,886	0.05%
2019/05/13	9.6	81.99	16	82.73	81.20	-6.4	37,563	-0.02%
2019/05/10	17	84.01	14	84.34	83.70	3	37,575	0.01%
2019/05/09	10.2	84.55	15.2	84.89	84.30	-5	37,560	-0.01%
2019/05/08	2	85.80	3.9	86.00	85.90	-1.9	37,350	-0.01%
2019/05/07	2.2	86.45	4	86.53	86.60	-1.8	37,276	0.00%
2019/05/06	52.6	85.29	27.4	85.28	84.90	25.2	37,269	0.07%
2019/05/03	4.4	87.51	11.5	87.93	88.20	-7.1	36,812	-0.02%
2019/05/02	2.2	86.54	6	86.70	86.90	-3.8	36,616	-0.01%
2019/04/30	26.2	86.87	35.1	87.15	86.90	-8.9	36,365	-0.02%
2019/04/29	13.4	87.86	15	88.11	87.80	-1.6	36,026	0.00%
2019/04/26	7.6	87.15	10.2	87.32	87.40	-2.6	35,703	-0.01%
2019/04/25	10.9	86.62	9	86.61	86.80	1.9	35,423	0.01%
2019/04/24	67.3	87.63	32	88.20	86.90	35.3	35,170	0.10%
2019/04/23	21.1	87.57	323	87.51	88.30	-301.9	34,864	-0.87%	大賣/鉅額交易
2019/04/22	42.4	88.19	35.6	88.90	87.80	6.8	34,003	0.02%
2019/04/19	50.6	89.43	81	90.06	88.90	-30.4	33,706	-0.09%
2019/04/18	81.7	94.29	111.2	94.56	91.60	-29.5	32,619	-0.09%	大賣/
2019/04/17	70.4	91.85	86.4	91.71	91.80	-16	30,553	-0.05%
2019/04/16	17	90.30	35	90.16	89.90	-18	29,346	-0.06%
2019/04/15	27.5	88.83	27.6	88.76	89.30	-0.1	28,411	0.00%
2019/04/12	7.1	86.11	47	86.09	86.50	-39.9	27,828	-0.14%
2019/04/11	15.6	84.15	12	84.03	83.80	3.6	27,456	0.01%
2019/04/10	18	82.72	17.9	82.97	83.00	0.1	26,990	0.00%
2019/04/09	15.9	82.32	8	82.58	82.50	7.9	26,686	0.03%
2019/04/08	11.2	82.55	31	82.52	82.40	-19.9	26,501	-0.07%
2019/04/03	10.5	81.63	56	81.38	81.90	-45.6	25,825	-0.18%
2019/04/02	44.3	82.59	45	82.71	82.00	-0.7	25,304	0.00%
2019/04/01	151.2	80.00	132.9	80.11	80.80	18.4	23,838	0.08%	大買/大賣/
2019/03/29	5	72.18	18.9	72.96	73.50	-13.9	21,133	-0.07%
2019/03/28	0.5	71.80	10	71.68	71.80	-9.5	21,058	-0.04%
2019/03/27	6.8	71.97	0	0.00	71.90	6.8	21,359	0.03%
2019/03/26	3.7	71.64	11	71.69	71.80	-7.3	21,516	-0.03%
2019/03/25	2.1	71.31	1	71.30	71.20	1.1	21,784	0.01%
2019/03/22	7.5	72.94	11.7	73.28	73.00	-4.2	21,732	-0.02%
2019/03/21	1.6	72.96	13	72.99	73.00	-11.4	21,996	-0.05%
2019/03/20	3	72.10	0	0.00	72.40	3	22,458	0.01%
2019/03/19	8	72.30	23.9	72.14	72.30	-15.9	23,024	-0.07%
2019/03/18	3.4	71.77	8.8	71.81	72.00	-5.4	23,226	-0.02%
2019/03/15	3.7	70.93	5	71.00	70.60	-1.4	23,470	-0.01%
2019/03/14	5.2	70.91	4	70.80	71.10	1.2	23,311	0.01%
2019/03/13	7.8	70.79	0.6	70.80	70.70	7.2	24,214	0.03%
2019/03/12	2	71.15	5	71.24	71.20	-3	24,353	-0.01%
2019/03/11	7.7	70.50	5	70.44	70.40	2.7	24,453	0.01%
2019/03/08	34	70.74	0.8	71.20	70.70	33.2	24,916	0.13%
2019/03/07	8	71.74	1.3	71.80	71.60	6.7	25,765	0.03%
2019/03/06	2.2	72.40	4	72.33	72.50	-1.8	26,193	-0.01%
2019/03/05	1.7	71.77	0	0.00	71.90	1.7	26,787	0.01%
2019/03/04	26.3	71.82	5	71.94	72.20	21.3	26,928	0.08%
2019/02/27	28.5	72.70	5	72.58	72.70	23.5	26,754	0.09%
2019/02/26	6	73.48	4	72.95	72.80	2	26,722	0.01%
2019/02/25	24.3	73.30	3	73.27	73.40	21.3	26,937	0.08%
2019/02/22	0.5	73.50	1	73.40	73.50	-0.5	27,267	0.00%
2019/02/21	7	73.40	10.6	73.40	73.80	-3.6	27,552	-0.01%
2019/02/20	30.2	73.03	28.8	72.99	73.20	1.4	27,545	0.01%
2019/02/19	22.8	71.91	54.3	71.79	72.00	-31.5	27,169	-0.12%
2019/02/18	52.2	71.40	25	71.29	71.00	27.2	27,351	0.10%
2019/02/15	9.5	70.65	1	70.30	70.30	8.5	27,533	0.03%
2019/02/14	5.3	71.74	5	71.68	71.40	0.3	27,638	0.00%
2019/02/13	4.2	72.33	6	72.27	72.00	-1.8	27,733	-0.01%
2019/02/12	2.2	70.70	47	71.56	72.00	-44.8	27,694	-0.16%
2019/02/11	30.5	70.36	24	70.78	69.90	6.5	27,543	0.02%
2019/01/30	8	70.06	5	70.00	70.00	3	27,311	0.01%
2019/01/29	13.2	70.01	0	0.00	69.90	13.2	27,329	0.05%
2019/01/28	1	70.80	2	70.85	70.80	-1	27,288	0.00%
2019/01/25	0.4	70.50	13	70.59	70.70	-12.6	27,511	-0.05%
2019/01/24	2	69.85	7	69.91	70.00	-5	27,455	-0.02%
2019/01/23	2.5	69.74	0.3	69.90	69.70	2.2	27,740	0.01%
2019/01/22	6	70.52	5.1	70.68	70.70	0.9	27,933	0.00%
2019/01/21	1	71.10	41.8	71.19	71.20	-40.8	28,393	-0.14%
2019/01/18	5.2	70.47	1	70.60	70.80	4.2	29,728	0.01%
2019/01/17	2.5	70.30	3	70.43	70.40	-0.5	30,927	0.00%
2019/01/16	1.3	70.12	6.8	70.26	70.20	-5.5	31,610	-0.02%
2019/01/15	10	70.35	64	70.11	70.30	-54	31,959	-0.17%
2019/01/14	20	68.93	0	0.00	68.70	20	32,168	0.06%
2019/01/11	19.3	69.52	8.1	70.02	69.40	11.2	33,547	0.03%
2019/01/10	11.4	69.18	4.8	69.23	69.30	6.6	33,515	0.02%
2019/01/09	4.2	69.75	45	69.71	69.90	-40.8	33,515	-0.12%
2019/01/08	13.8	68.47	1	69.10	68.60	12.8	33,510	0.04%
2019/01/07	18.4	68.86	22.6	68.99	69.30	-4.3	33,710	-0.01%
2019/01/04	47.6	67.60	45.6	67.55	67.60	2	33,606	0.01%
2019/01/03	26.2	68.81	9	69.13	68.90	17.2	33,646	0.05%
2019/01/02	10	70.31	2	71.40	70.10	8	33,501	0.02%
2018/12/28	10	70.92	8.5	70.81	70.80	1.5	33,856	0.00%
2018/12/27	13.2	70.97	6.8	71.45	70.80	6.4	34,100	0.02%
2018/12/26	6.4	70.58	7	71.04	70.20	-0.6	34,354	0.00%
2018/12/25	11.5	70.20	23	70.52	70.70	-11.5	34,538	-0.03%
2018/12/24	3.3	70.89	13	71.22	71.40	-9.7	35,126	-0.03%
2018/12/22	5	70.90	8.8	71.07	70.90	-3.8	35,373	-0.01%
2018/12/21	28.1	70.66	0	0.00	71.40	28.1	35,779	0.08%
2018/12/20	8.3	71.31	3.2	71.63	71.50	5.1	35,804	0.01%
2018/12/19	2.6	71.33	3	71.23	71.80	-0.4	35,643	0.00%
2018/12/18	9	70.33	9	70.76	70.80	0	35,873	0.00%
2018/12/17	2	71.50	2	71.65	71.10	0	36,093	0.00%
2018/12/14	9	71.59	12.1	71.85	71.50	-3.1	36,528	-0.01%
2018/12/13	2.9	72.79	30	72.36	73.00	-27.1	36,813	-0.07%
2018/12/12	20.6	70.84	33.1	70.73	71.20	-12.5	37,341	-0.03%
2018/12/11	19.8	68.78	14.5	68.58	68.40	5.3	37,568	0.01%
2018/12/10	23.4	67.88	12.3	68.08	67.70	11.1	37,759	0.03%
2018/12/07	29	69.29	19.1	69.35	69.10	9.9	37,568	0.03%
2018/12/06	104.2	69.64	25.4	69.29	69.00	78.8	37,365	0.21%	大買/
2018/12/05	42.8	71.98	38	71.86	71.60	4.8	36,597	0.01%
2018/12/04	7.2	73.43	6	73.73	73.40	1.2	36,922	0.00%
2018/12/03	20.8	73.98	39.7	73.95	74.00	-18.9	36,977	-0.05%
2018/11/30	52.2	73.36	42.8	73.34	71.90	9.4	36,598	0.03%
2018/11/29	6.4	73.60	31	73.19	72.40	-24.6	35,692	-0.07%
2018/11/28	16.1	72.75	21.5	72.37	73.10	-5.4	35,289	-0.02%
2018/11/27	12	70.42	21.8	70.53	70.70	-9.8	34,839	-0.03%
2018/11/26	4.7	70.99	3	71.20	71.00	1.7	34,800	0.01%
2018/11/23	11	70.04	15.3	70.03	70.00	-4.3	34,663	-0.01%
2018/11/22	33.7	69.73	16.1	70.22	69.50	17.6	34,653	0.05%
2018/11/21	109.9	69.46	11.4	69.91	70.60	98.5	34,466	0.29%	大買/
2018/11/20	43.1	71.40	24.5	71.42	71.00	18.6	34,147	0.05%
2018/11/19	18.1	73.45	10	73.46	73.40	8.1	33,901	0.02%
2018/11/16	21.6	74.08	16.1	74.21	74.30	5.5	34,199	0.02%
2018/11/15	14.2	73.43	26	73.90	74.50	-11.8	35,037	-0.03%
2018/11/14	59	73.61	18	73.73	73.30	41	34,998	0.12%
2018/11/13	23	74.42	3	74.20	74.40	20	34,972	0.06%
2018/11/12	7.6	76.17	19.6	76.47	76.20	-12	34,899	-0.03%
2018/11/09	20.2	75.91	12.6	75.97	76.10	7.6	35,101	0.02%
2018/11/08	12.4	76.98	37.2	77.31	76.60	-24.8	35,138	-0.07%
2018/11/07	10.5	77.82	8	77.83	77.90	2.5	35,022	0.01%
2018/11/06	53.3	77.99	7	78.00	77.30	46.2	35,016	0.13%
2018/11/05	44.6	80.33	17.1	80.40	80.00	27.5	35,081	0.08%
2018/11/02	15	79.85	33	80.25	81.00	-18	35,222	-0.05%
2018/11/01	8.1	79.54	30	79.59	79.90	-21.9	35,105	-0.06%
2018/10/31	14	78.39	27.9	78.40	78.80	-13.9	35,267	-0.04%
2018/10/30	5.6	75.99	11	76.15	76.40	-5.4	35,030	-0.02%
2018/10/29	40.6	76.25	123.6	77.33	75.50	-82.9	35,063	-0.24%	大賣/
2018/10/26	68.5	77.41	42.4	77.52	76.20	26.1	35,074	0.07%
2018/10/17	76.2	70.01	44.9	70.29	68.10	31.3	34,592	0.09%
2018/10/16	57.5	70.11	72.1	70.14	70.40	-14.6	33,758	-0.04%
2018/10/15	46.2	70.70	28	70.77	70.50	18.1	33,489	0.05%
2018/10/12	67.3	70.83	105	71.50	71.90	-37.7	33,508	-0.11%	大賣/
2018/10/11	125.9	70.62	63.4	71.01	70.10	62.5	33,512	0.19%	大買/
2018/10/09	18.6	75.47	15	75.70	75.30	3.6	32,293	0.01%
2018/10/08	35	75.54	11	75.78	75.50	24	32,342	0.07%
2018/10/05	35.6	75.68	43	75.68	75.60	-7.4	32,631	-0.02%
2018/10/04	33	76.87	21	76.60	76.20	12	32,542	0.04%
2018/10/03	7	77.79	51	77.95	77.80	-44	32,668	-0.13%
2018/10/02	45	78.42	21	78.62	78.10	24	32,896	0.07%
2018/10/01	9	79.97	19	79.96	79.90	-10	32,641	-0.03%
2018/09/28	33.2	78.70	17.5	79.02	79.20	15.7	32,840	0.05%
2018/09/27	6.1	77.62	25.5	78.19	78.70	-19.4	32,499	-0.06%
2018/09/26	12.5	77.43	14.2	77.48	77.30	-1.7	32,279	-0.01%
2018/09/25	4	75.70	37	75.91	76.10	-33	32,142	-0.10%
2018/09/21	32.1	75.43	9	75.59	75.80	23.1	32,370	0.07%
2018/09/20	26.2	75.58	49	75.35	75.60	-22.8	32,265	-0.07%
2018/09/19	20.5	76.32	52	76.30	76.40	-31.5	32,294	-0.10%
2018/09/18	27.6	76.39	16	76.62	75.80	11.6	32,335	0.04%
2018/09/17	30	77.70	1	77.60	77.80	29	32,456	0.09%
2018/09/14	9.7	77.38	46.3	77.64	77.90	-36.6	32,799	-0.11%
2018/09/13	36.2	76.06	13	76.03	76.00	23.2	32,828	0.07%
2018/09/12	16.1	77.26	11	77.58	77.00	5.1	32,740	0.02%
2018/09/11	31.2	76.71	33	76.77	77.70	-1.8	32,803	-0.01%
2018/09/10	126.1	75.40	46.3	76.04	75.10	79.8	33,096	0.24%	大買/
2018/09/07	72.1	77.96	59	78.21	77.70	13.1	32,715	0.04%
2018/09/06	46.3	79.46	9	79.40	79.30	37.3	32,743	0.11%
2018/09/05	33.7	80.20	12	80.38	80.10	21.7	32,558	0.07%
2018/09/04	17	80.19	6	80.40	80.10	11	32,939	0.03%
2018/09/03	21.1	80.21	15.8	80.31	80.10	5.3	33,317	0.02%
2018/08/31	35	80.48	9	80.58	80.50	26	34,592	0.08%
2018/08/30	31	81.14	8	81.13	80.90	23	35,372	0.07%
2018/08/29	15	81.23	10	81.30	81.40	5	35,704	0.01%
2018/08/28	7	81.23	11.1	81.25	81.20	-4.1	35,877	-0.01%
2018/08/27	21.1	80.90	2	80.90	81.00	19.1	36,077	0.05%
2018/08/24	18	80.89	3.7	80.98	81.10	14.3	36,106	0.04%
2018/08/23	0	0.00	3	81.43	81.80	-3	37,143	-0.01%
2018/08/22	18	81.46	18.4	81.42	81.70	-0.4	37,444	0.00%
2018/08/21	3.8	81.21	0	0.00	81.00	3.8	37,825	0.01%
2018/08/20	5.4	81.23	7	81.27	81.00	-1.7	38,555	0.00%
2018/08/17	5.9	81.57	35.8	81.57	81.10	-29.9	39,047	-0.08%
2018/08/16	18.9	81.21	14.7	80.94	81.20	4.2	39,033	0.01%
2018/08/15	29.5	80.60	34.7	80.50	81.10	-5.3	38,932	-0.01%
2018/08/14	118.2	81.39	31.7	81.68	81.30	86.5	38,576	0.22%	大買/
2018/08/13	117.3	85.32	25	84.20	83.80	92.3	37,744	0.24%	大買/
2018/08/10	1	85.60	16.2	85.87	85.90	-15.2	37,559	-0.04%
2018/08/09	5	85.28	7	85.39	85.20	-2	37,496	-0.01%
2018/08/08	43.9	84.62	17	84.97	85.00	26.9	37,984	0.07%
2018/08/07	10	84.98	20	84.70	84.40	-10	38,653	-0.03%
2018/08/06	54.2	84.01	32	84.71	84.60	22.2	40,277	0.06%
2018/08/03	10	83.24	17.9	83.59	83.80	-7.9	40,685	-0.02%
2018/08/02	10	82.95	6	83.42	82.80	4	40,725	0.01%
2018/08/01	35.2	83.90	10	84.00	84.10	25.2	40,747	0.06%
2018/07/31	11.3	83.56	18.2	83.73	83.80	-7	40,718	-0.02%
2018/07/30	9	83.63	13	84.01	84.20	-4	40,734	-0.01%
2018/07/27	11	83.17	5	83.16	83.20	6	40,533	0.01%
2018/07/26	20.1	82.52	119	82.71	83.50	-98.9	40,985	-0.24%	大賣/
2018/07/25	119	82.72	120	83.00	82.70	-1	41,156	0.00%	大買/大賣/
2018/07/24	79	85.35	146	85.43	85.20	-67	41,023	-0.16%	大賣/
2018/07/23	17.5	85.36	85.3	85.32	85.50	-67.8	40,405	-0.17%
2018/07/20	2	85.40	14	85.04	85.30	-12	40,448	-0.03%
2018/07/19	56	84.50	45.1	84.95	85.20	10.9	40,634	0.03%
2018/07/18	60	84.10	65	84.04	84.10	-5	41,177	-0.01%
2018/07/17	18	82.57	43	82.91	82.90	-25	41,148	-0.06%
2018/07/16	103.7	83.04	3	83.07	82.80	100.7	41,273	0.24%	大買/
2018/07/13	34.2	81.75	9.1	82.32	82.90	25.1	42,018	0.06%
2018/07/12	37	81.12	9	81.27	81.20	28	42,639	0.07%
2018/07/11	1	81.60	9	81.59	81.60	-8	42,885	-0.02%
2018/07/10	22.1	80.52	4	80.48	80.50	18.1	42,680	0.04%
2018/07/09	14.2	80.87	10	81.02	80.80	4.2	42,584	0.01%
2018/07/06	22.1	80.55	10	80.60	80.50	12.1	42,830	0.03%
2018/07/05	12	81.16	9	81.23	81.20	3	42,840	0.01%
2018/07/04	13	81.01	18	81.47	81.60	-5	43,143	-0.01%
2018/07/03	11	80.80	5.1	80.69	80.70	5.9	43,802	0.01%
2018/07/02	31.1	81.95	3.2	81.38	81.00	27.8	44,386	0.06%
2018/06/29	15	81.79	51.4	82.45	83.20	-36.4	44,722	-0.08%
2018/06/28	14.3	80.75	7	80.86	80.50	7.3	46,328	0.02%
2018/06/27	29	81.12	1	81.10	80.90	28	46,430	0.06%
2018/06/26	32.3	80.63	5	81.30	81.00	27.3	46,386	0.06%
2018/06/25	26.1	81.72	1	81.70	81.50	25.1	46,072	0.05%
2018/06/22	19.3	82.09	5	82.18	82.30	14.2	45,973	0.03%
2018/06/21	17.4	83.06	4.4	82.98	82.70	13	45,954	0.03%
2018/06/20	52	82.37	56	82.20	83.00	-4	46,402	-0.01%
2018/06/19	76.1	83.35	13	83.32	83.00	63.1	46,024	0.14%
2018/06/15	31	84.71	9	84.80	85.00	22	45,391	0.05%
2018/06/14	117	86.16	16.3	85.93	85.50	100.7	44,934	0.22%	大買/
2018/06/13	28.8	87.69	7	87.96	87.80	21.7	44,377	0.05%
2018/06/12	16	87.68	13.1	87.69	87.70	2.9	45,087	0.01%
2018/06/11	19	87.52	15.3	87.60	87.40	3.7	45,024	0.01%
2018/06/08	87.3	89.59	80.6	89.68	88.30	6.6	45,184	0.01%
2018/06/07	30.4	89.89	120	90.35	91.20	-89.7	44,916	-0.20%	大賣/
2018/06/06	12.5	88.71	39	88.96	89.10	-26.5	44,888	-0.06%
2018/06/05	17.8	87.96	12.3	88.08	88.10	5.5	45,553	0.01%
2018/06/04	13.1	87.69	19	87.74	87.80	-5.9	45,573	-0.01%
2018/06/01	1	86.40	21	86.40	86.60	-20	45,724	-0.04%
2018/05/31	17.5	87.19	14.6	87.24	85.70	2.9	45,907	0.01%
2018/05/30	15.8	87.01	16	87.49	87.40	-0.2	45,020	0.00%
2018/05/29	25	88.14	9.7	88.14	87.60	15.3	44,829	0.03%
2018/05/28	16	88.41	33.4	88.55	88.80	-17.4	44,821	-0.04%
2018/05/25	17	86.02	40.1	85.69	86.50	-23.1	44,419	-0.05%
2018/05/24	3.3	83.78	4.3	84.20	84.10	-1	44,188	0.00%
2018/05/23	13	84.03	7.7	83.93	83.60	5.3	44,702	0.01%
2018/05/22	6.2	84.56	6.2	84.15	84.00	0	45,124	0.00%
2018/05/21	9	84.84	13	85.02	85.00	-4	45,700	-0.01%
2018/05/18	7.1	84.24	4.1	84.20	83.90	3	46,339	0.01%
2018/05/17	32.5	85.02	21	84.87	84.20	11.5	47,022	0.02%
2018/05/16	46.2	84.85	30.1	85.09	84.60	16.1	47,215	0.03%
2018/05/15	45	87.29	65	87.34	86.00	-20	47,488	-0.04%
2018/05/14	77.1	88.76	187.6	88.75	89.00	-110.5	48,662	-0.23%	大賣/鉅額交易
2018/05/11	10	84.37	69.5	84.27	85.00	-59.5	47,388	-0.13%
2018/05/10	7.1	82.87	26.1	82.66	82.90	-19	47,391	-0.04%
2018/05/09	21	82.10	9	82.59	81.80	12	47,644	0.03%
2018/05/08	18.1	81.79	8	82.19	82.60	10.1	48,053	0.02%
2018/05/07	9.1	81.57	17.7	80.99	81.60	-8.5	48,209	-0.02%
2018/05/04	39.3	80.46	4.5	80.52	80.40	34.8	48,519	0.07%
2018/05/03	36.2	80.31	5	80.48	80.10	31.2	48,855	0.06%
2018/05/02	17.1	82.58	7	82.56	81.80	10.1	48,950	0.02%
2018/04/30	12.3	82.52	25	82.55	82.90	-12.7	49,029	-0.03%
2018/04/27	14.1	81.20	22.7	81.15	81.50	-8.6	49,363	-0.02%
2018/04/26	29.7	80.67	17	81.01	80.60	12.7	49,915	0.03%
2018/04/25	60	79.99	17	80.04	80.40	43	50,957	0.08%
2018/04/24	89.3	81.13	63	81.13	80.60	26.3	51,057	0.05%
2018/04/23	77	83.41	34.1	83.04	83.00	42.9	50,484	0.08%
2018/04/20	24.6	84.00	26	84.03	84.00	-1.4	50,371	0.00%
2018/04/19	42.9	84.09	56	84.09	85.00	-13.1	50,547	-0.03%
2018/04/18	108.6	84.99	22	85.06	84.80	86.6	50,204	0.17%	大買/
2018/04/17	66.9	86.75	6	86.62	86.50	60.9	50,087	0.12%
2018/04/16	9	87.40	12	87.13	87.60	-3	50,333	-0.01%
2018/04/13	19	87.05	5	87.06	87.00	14	50,506	0.03%
2018/04/12	41.7	86.97	34	87.13	86.80	7.7	50,851	0.02%
2018/04/11	30.5	87.85	27	88.32	87.30	3.5	51,181	0.01%
2018/04/10	41.2	87.23	15.1	87.11	87.00	26.1	51,411	0.05%
2018/04/09	33	87.06	50	87.04	87.40	-17	51,757	-0.03%
2018/04/03	93.2	87.19	24	87.11	87.20	69.2	51,281	0.13%
2018/04/02	84.1	88.69	32	88.12	88.10	52.1	50,921	0.10%
2018/03/31	285.4	89.17	86	89.51	88.50	199.4	50,680	0.39%	大買/鉅額交易
2018/03/30	80.1	91.53	41	91.70	91.40	39.1	48,765	0.08%
2018/03/29	28	90.03	0	0.00	90.00	28	48,632	0.06%
2018/03/28	15.5	90.23	5	90.42	90.10	10.5	48,333	0.02%
2018/03/27	18	90.99	13.4	91.20	91.20	4.6	48,237	0.01%
2018/03/26	81.1	89.89	19.4	89.97	90.20	61.7	48,082	0.13%
2018/03/23	113.1	90.90	21	91.09	90.40	92.1	48,202	0.19%	大買/
2018/03/22	8.1	92.65	16.3	92.79	92.80	-8.2	48,376	-0.02%
2018/03/21	28	92.48	6	92.52	92.40	22	48,263	0.05%
2018/03/20	30.5	92.59	20.1	92.63	92.60	10.4	48,615	0.02%
2018/03/19	46.2	92.92	21	93.17	92.90	25.2	48,662	0.05%
2018/03/16	49	93.07	44	93.15	92.80	5	48,767	0.01%
2018/03/15	36	93.08	23	93.58	93.40	13	48,424	0.03%
2018/03/14	69.3	93.61	112	93.68	93.30	-42.8	48,939	-0.09%	大賣/
2018/03/13	68.2	95.69	140.3	95.67	95.20	-72.1	48,868	-0.15%	大賣/
2018/03/12	49	93.73	131	93.93	94.30	-82	48,136	-0.17%	大賣/
2018/03/09	94	91.68	83	91.73	91.90	11	48,311	0.02%
2018/03/08	18	89.46	11	89.30	89.40	7	48,434	0.01%
2018/03/07	180	89.74	27	89.31	88.50	153	48,600	0.31%	大買/鉅額交易
2018/03/06	75	88.03	18.4	88.38	88.20	56.6	49,225	0.11%
2018/03/05	39.2	87.39	3.1	87.69	87.00	36.1	49,994	0.07%
2018/03/02	26	87.18	27	87.59	87.80	-1	49,680	0.00%
2018/03/01	26.5	87.87	12	87.93	87.90	14.5	49,850	0.03%
2018/02/27	77	89.25	4	89.33	88.10	73	49,752	0.15%
2018/02/26	19	89.28	12.8	89.24	88.80	6.2	49,448	0.01%
2018/02/23	68.3	88.83	18.2	89.00	88.90	50.1	49,325	0.10%
2018/02/22	32.2	87.88	1.5	87.97	87.90	30.7	49,530	0.06%
2018/02/21	46	88.39	17.4	88.64	88.20	28.7	49,335	0.06%
2018/02/12	78.2	87.85	13	88.03	87.60	65.2	48,915	0.13%
2018/02/09	71.1	87.15	23	87.26	87.50	48.1	48,743	0.10%
2018/02/08	29.3	89.41	25.1	89.41	89.00	4.2	48,453	0.01%
2018/02/07	115.1	90.52	35.4	90.30	90.00	79.7	49,905	0.16%	大買/
2018/02/06	148.8	89.89	328.7	89.89	89.20	-179.9	49,153	-0.37%	大買/大賣/鉅額交易
2018/02/05	78	93.00	9	93.14	92.80	69	47,142	0.15%
2018/02/02	18	94.42	31	94.82	95.20	-13	47,140	-0.03%
2018/02/01	67	93.65	40	93.94	93.50	27	47,024	0.06%
2018/01/31	58.4	92.60	32	92.60	92.20	26.4	46,756	0.06%
2018/01/30	42.3	94.19	44	94.10	93.60	-1.8	46,299	0.00%
2018/01/29	13.3	95.13	27	94.81	94.70	-13.8	46,043	-0.03%
2018/01/26	28	95.27	14.5	95.59	95.40	13.6	45,847	0.03%
2018/01/25	43.5	95.62	25	95.55	95.40	18.5	45,486	0.04%
2018/01/24	28.4	96.11	38.4	96.03	95.90	-10.1	44,848	-0.02%
2018/01/23	18.1	95.88	71	96.10	96.90	-53	44,696	-0.12%
2018/01/22	20	96.89	62.2	96.67	96.60	-42.2	44,513	-0.09%
2018/01/19	61.2	96.01	110	95.99	96.90	-48.8	43,848	-0.11%	大賣/
2018/01/18	70.3	94.40	40	94.43	93.80	30.3	42,486	0.07%
2018/01/17	25	93.01	40	93.36	93.40	-15	42,043	-0.04%
2018/01/16	130.2	93.18	21.1	93.42	93.40	109.1	41,887	0.26%	大買/鉅額交易
2018/01/15	56	92.78	31.1	92.95	93.30	24.9	41,766	0.06%
2018/01/12	59	91.86	43.1	91.95	91.80	15.9	41,540	0.04%
2018/01/11	61	91.33	8	91.87	91.40	53	41,459	0.13%
2018/01/10	71	91.17	11	90.84	90.80	60	40,939	0.15%
2018/01/09	10	91.90	17.9	91.98	91.80	-7.9	40,640	-0.02%
2018/01/08	40	91.95	11.1	91.94	91.80	28.9	40,616	0.07%
2018/01/05	38.3	92.07	24	92.43	93.00	14.3	40,275	0.04%
2018/01/04	42.9	92.82	17	92.82	92.60	25.9	39,996	0.06%
2018/01/03	31.2	94.51	8	94.34	94.00	23.2	39,819	0.06%
2018/01/02	15	95.45	9.7	95.02	95.00	5.3	39,215	0.01%