鴻海 (2317)-元富-成功券商分點個股進出

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
158.5
漲跌
▲3.5
漲幅
+2.26%
成交量
98,112張
產業
上市其他電子類股
5906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－元富-成功券商分點個股進出

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

元富-成功券商分點個股進出
元富-成功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
2024/04/29	52.5	159.59	26.6	158.59	158.50	25.9	105,289	0.02%
2024/04/26	11.1	155.86	36	156.58	155.00	-24.9	104,036	-0.02%
2024/04/25	27.5	152.75	7.2	152.18	151.50	20.3	102,659	0.02%
2024/04/24	43.9	151.78	70.4	153.34	156.00	-26.5	101,157	-0.03%
2024/04/23	20.1	144.53	8.2	144.55	144.00	11.9	98,752	0.01%
2024/04/22	22.3	142.96	17	143.76	143.00	5.3	98,059	0.01%
2024/04/19	109.7	142.73	51.7	142.80	143.00	58	97,247	0.06%	大買/
2024/04/18	14.4	147.44	18.4	146.85	148.00	-4	95,526	0.00%
2024/04/17	57.4	144.13	45.3	144.74	146.50	12.1	94,851	0.01%
2024/04/16	62.6	140.14	39	140.12	141.00	23.6	93,480	0.03%
2024/04/15	72	147.05	15.3	146.70	146.00	56.7	90,976	0.06%
2024/04/12	32.5	150.43	49.3	151.69	150.50	-16.8	89,690	-0.02%
2024/04/11	95.9	150.23	112.9	149.37	150.00	-17	87,961	-0.02%	大賣/
2024/04/10	47.2	155.77	60.4	155.05	154.50	-13.2	85,355	-0.02%
2024/04/09	45.2	160.36	3.1	159.11	158.00	42.1	84,044	0.05%
2024/04/08	70.6	158.10	134.4	158.06	158.00	-63.8	82,682	-0.08%	大賣/
2024/04/03	51.3	156.56	25.9	157.06	159.00	25.4	81,311	0.03%
2024/04/02	87.3	156.89	81.2	155.71	159.00	6.1	79,344	0.01%
2024/04/01	50.4	153.05	18.3	151.84	150.50	32.1	76,692	0.04%
2024/03/29	95.6	154.34	83.1	151.82	150.00	12.5	75,560	0.02%
2024/03/28	64.7	152.88	66.3	153.55	155.50	-1.6	73,210	0.00%
2024/03/27	55.2	146.97	44.1	146.96	148.50	11	70,339	0.02%
2024/03/26	58.2	143.19	102	143.14	142.00	-43.9	68,483	-0.06%	大賣/
2024/03/25	55.3	145.79	58.5	146.19	145.50	-3.1	66,381	0.00%
2024/03/22	61.1	145.44	49.9	145.52	145.50	11.2	64,505	0.02%
2024/03/21	19.9	142.06	51.6	142.64	142.50	-31.7	61,032	-0.05%
2024/03/20	54.1	138.24	73.8	139.04	138.00	-19.7	58,649	-0.03%
2024/03/19	229.6	134.72	233.1	135.30	136.00	-3.6	55,781	-0.01%	大買/大賣/
2024/03/18	363.1	132.83	334.2	133.28	136.00	28.9	53,182	0.05%	大買/大賣/
2024/03/15	53.3	129.04	233.1	130.48	132.00	-179.8	49,532	-0.36%	大賣/鉅額交易
2024/03/14	31	119.79	64	120.35	121.00	-33	43,236	-0.08%
2024/03/13	37.4	120.66	132.7	121.14	120.50	-95.4	40,314	-0.24%	大賣/
2024/03/12	63	117.17	273	115.40	119.00	-210	34,910	-0.60%	大賣/鉅額交易
2024/03/11	1.1	110.91	53.4	109.49	109.50	-52.3	29,389	-0.18%
2024/03/08	175	105.97	146	105.77	105.00	29	27,431	0.11%	大買/大賣/
2024/03/07	3	107.66	6.4	107.79	107.50	-3.4	26,533	-0.01%
2024/03/06	105.1	106.00	122.3	106.46	106.50	-17.1	26,183	-0.07%	大買/大賣/
2024/03/05	9.7	106.88	16	107.63	106.50	-6.3	26,190	-0.02%
2024/03/04	48.1	106.37	23.7	104.97	106.50	24.4	25,463	0.10%
2024/03/01	80.1	102.63	82	102.02	102.00	-1.9	24,125	-0.01%
2024/02/29	2.5	103.00	1	103.00	103.00	1.5	24,041	0.01%
2024/02/27	34	103.50	2	103.50	103.50	32	23,750	0.13%
2024/02/26	0.3	103.32	13	103.08	103.50	-12.7	23,649	-0.05%
2024/02/23	2.3	103.01	3	103.17	103.00	-0.7	23,790	0.00%
2024/02/22	11.2	103.45	4	103.38	103.50	7.2	24,119	0.03%
2024/02/21	19.1	103.50	7.5	103.47	103.00	11.6	24,289	0.05%
2024/02/20	22	103.93	27.1	104.17	103.50	-5.1	24,762	-0.02%
2024/02/19	5.1	102.97	14	102.67	103.00	-8.9	24,617	-0.04%
2024/02/16	9	101.00	6.1	101.00	101.50	2.9	25,053	0.01%
2024/02/15	4	101.67	15	101.50	101.00	-11	25,287	-0.04%
2024/02/05	6.2	101.42	0	0.00	101.50	6.2	25,125	0.02%
2024/02/02	6.2	101.76	2	102.24	102.00	4.1	25,105	0.02%
2024/02/01	0.6	102.05	4	102.81	103.00	-3.5	25,344	-0.01%
2024/01/31	4	102.00	10	102.00	102.50	-6	25,428	-0.02%
2024/01/30	4	102.50	0	0.00	102.00	4	25,581	0.02%
2024/01/29	1	102.50	10.5	102.95	102.50	-9.5	25,927	-0.04%
2024/01/26	4	102.88	13	102.46	102.50	-9	26,364	-0.03%
2024/01/25	5.1	101.50	19.5	101.40	102.00	-14.4	26,353	-0.05%
2024/01/24	2.1	100.99	2	101.00	100.50	0.1	26,387	0.00%
2024/01/23	1.2	100.96	8	100.69	101.00	-6.8	27,103	-0.03%
2024/01/22	42.1	100.41	31	99.90	99.90	11.1	29,035	0.04%
2024/01/19	20	100.03	26	100.50	100.50	-6	29,204	-0.02%
2024/01/18	5	99.10	8	99.63	99.90	-3	29,563	-0.01%
2024/01/17	32	99.33	4	98.60	98.60	28	29,936	0.09%
2024/01/16	9.1	99.77	2	99.85	100.00	7.1	30,976	0.02%
2024/01/15	0.7	100.14	1.2	100.17	100.00	-0.5	31,922	0.00%
2024/01/12	3.2	100.82	0	0.00	100.50	3.2	32,081	0.01%
2024/01/11	13	99.92	7	100.77	100.50	6	32,209	0.02%
2024/01/10	3.2	100.36	41	100.46	100.00	-37.8	32,083	-0.12%
2024/01/09	9.3	101.32	72.1	101.43	101.00	-62.8	31,963	-0.20%
2024/01/08	26.1	102.88	10	102.00	101.50	16.1	31,828	0.05%
2024/01/05	17	104.00	9	104.00	104.00	8	31,693	0.03%
2024/01/04	115	104.50	4	104.50	104.00	111	31,937	0.35%	大買/鉅額交易
2024/01/03	28.1	104.50	7.4	104.36	104.50	20.7	32,154	0.06%
2024/01/02	2.3	104.55	5	104.70	105.00	-2.7	32,305	-0.01%
2023/12/29	1	104.50	8.2	104.44	104.50	-7.2	32,250	-0.02%
2023/12/28	1.1	103.52	6	103.83	104.00	-4.9	32,274	-0.02%
2023/12/27	12.2	103.50	1	103.50	103.50	11.2	32,180	0.03%
2023/12/26	1	104.00	14.1	103.54	104.00	-13.1	32,097	-0.04%
2023/12/25	0.2	103.50	14.3	103.50	103.50	-14.1	32,284	-0.04%
2023/12/22	1	103.50	3	103.50	103.50	-2	32,363	-0.01%
2023/12/21	47	103.01	3.2	103.03	103.50	43.8	32,468	0.13%
2023/12/20	1	103.04	19.1	103.65	104.50	-18	32,160	-0.06%
2023/12/19	0	102.00	3	102.50	102.50	-3	31,507	-0.01%
2023/12/18	0.6	101.50	11	101.82	102.00	-10.4	31,329	-0.03%
2023/12/15	6.1	101.41	22	101.45	101.50	-15.9	31,177	-0.05%
2023/12/14	12	101.58	28	101.79	102.00	-16	30,726	-0.05%
2023/12/13	15.3	100.67	11.3	100.96	101.00	4.1	30,500	0.01%
2023/12/12	7.5	100.67	7	100.86	101.00	0.5	30,839	0.00%
2023/12/11	22.1	101.00	1.4	101.00	101.00	20.7	30,769	0.07%
2023/12/08	0.1	101.50	29	101.07	101.50	-28.9	30,658	-0.09%
2023/12/07	5	101.00	19	100.66	101.00	-14	30,887	-0.05%
2023/12/06	2.3	101.48	20	101.25	101.00	-17.7	30,950	-0.06%
2023/12/05	14	100.57	3	100.83	101.00	11	30,895	0.04%
2023/12/04	8.1	100.69	28.2	100.95	101.00	-20.1	30,773	-0.07%
2023/12/01	44.4	100.86	52.7	100.51	100.50	-8.3	30,811	-0.03%
2023/11/30	23.5	101.52	19.2	101.64	101.50	4.3	30,592	0.01%
2023/11/29	16.6	102.27	20	102.00	102.00	-3.4	30,267	-0.01%
2023/11/28	10.2	102.70	8	102.25	102.50	2.2	29,970	0.01%
2023/11/27	16.2	102.37	9	101.94	101.50	7.2	30,482	0.02%
2023/11/24	32.3	101.93	10	101.00	101.50	22.3	30,442	0.07%
2023/11/22	16	102.88	12.1	102.71	102.00	3.9	31,063	0.01%
2023/11/21	7	101.86	10	101.60	102.50	-3	30,942	-0.01%
2023/11/20	6.2	101.00	9.5	101.00	101.00	-3.4	31,170	-0.01%
2023/11/17	9	102.56	15.5	102.57	102.50	-6.4	30,949	-0.02%
2023/11/16	2.3	101.40	4.9	100.98	101.00	-2.6	30,387	-0.01%
2023/11/15	40.7	100.43	43	100.41	100.50	-2.3	30,054	-0.01%
2023/11/14	7	99.40	22.2	100.04	100.00	-15.2	29,488	-0.05%
2023/11/13	3.3	97.61	3	98.17	97.70	0.3	29,120	0.00%
2023/11/10	38.1	97.81	54	97.17	97.20	-15.9	29,544	-0.05%
2023/11/09	5.1	98.00	47.6	97.71	97.90	-42.5	30,337	-0.14%
2023/11/08	2	97.05	12	96.81	97.00	-10	30,321	-0.03%
2023/11/07	67.4	96.24	64.2	96.09	96.10	3.2	30,373	0.01%
2023/11/06	47.8	96.38	59	96.86	96.40	-11.3	30,281	-0.04%
2023/11/03	66.8	95.77	89	95.63	95.80	-22.2	29,982	-0.07%
2023/11/02	12	96.73	26	96.72	97.00	-14	29,758	-0.05%
2023/11/01	13.9	95.88	14	95.89	95.60	-0.1	30,097	0.00%
2023/10/31	13.1	96.18	30.1	96.16	96.50	-17	30,309	-0.06%
2023/10/30	62.1	95.26	70.8	94.81	94.50	-8.7	29,933	-0.03%
2023/10/27	20.1	98.34	41.2	98.40	98.20	-21.1	28,083	-0.08%
2023/10/26	19.6	98.40	28.6	98.43	98.50	-9	28,036	-0.03%
2023/10/25	14.9	99.03	5.9	99.15	99.00	9	27,773	0.03%
2023/10/24	64.9	98.58	196	98.61	98.30	-131.1	27,620	-0.47%	大賣/鉅額交易
2023/10/23	86.2	100.97	134	100.78	100.50	-47.8	26,288	-0.18%	大賣/
2023/10/20	172	103.97	180	104.33	103.50	-8	25,919	-0.03%	大買/大賣/
2023/10/19	141.2	103.69	122	104.00	103.50	19.2	25,714	0.07%	大買/大賣/
2023/10/18	91	105.97	88	106.45	105.50	3	25,514	0.01%
2023/10/17	21	107.33	30	107.00	106.50	-9	25,614	-0.04%
2023/10/16	3.1	107.00	5.6	107.00	107.00	-2.5	26,265	-0.01%
2023/10/13	5	106.70	15.1	107.03	107.50	-10.1	26,851	-0.04%
2023/10/12	0.2	106.50	5.3	106.88	107.00	-5.1	27,096	-0.02%
2023/10/11	2.2	106.00	13.2	106.19	106.00	-11	27,348	-0.04%
2023/10/06	3.1	105.18	24.3	105.31	105.50	-21.2	27,369	-0.08%
2023/10/05	7	103.43	7.6	103.43	103.50	-0.6	27,528	0.00%
2023/10/04	66.9	102.93	60	103.00	103.00	6.9	27,645	0.02%
2023/10/03	12.2	104.08	211.2	104.02	104.00	-199	27,599	-0.72%	大賣/鉅額交易
2023/10/02	1.1	104.52	1	105.00	104.50	0.1	27,816	0.00%
2023/09/28	5.3	103.42	1	103.54	104.00	4.2	28,735	0.01%
2023/09/27	1.4	104.11	0	0.00	104.00	1.4	29,226	0.00%
2023/09/26	54.4	104.79	97.5	104.65	104.00	-43.1	30,286	-0.14%
2023/09/25	9.1	105.33	17	105.21	105.50	-7.9	31,242	-0.03%
2023/09/22	3.2	105.34	5	105.00	105.00	-1.8	31,773	-0.01%
2023/09/21	8.2	105.33	20.2	105.50	105.00	-12	32,181	-0.04%
2023/09/20	3.1	106.49	3.3	106.30	106.00	-0.2	32,555	0.00%
2023/09/19	2.1	106.98	22.2	106.98	106.50	-20.1	33,360	-0.06%
2023/09/18	24.2	106.00	47	106.14	106.50	-22.8	34,796	-0.07%
2023/09/15	49.1	106.15	33	106.00	106.00	16.1	35,058	0.05%
2023/09/14	33.1	106.51	102	106.50	106.50	-68.9	34,962	-0.20%	大賣/
2023/09/13	2.5	106.04	10	106.00	106.00	-7.5	35,116	-0.02%
2023/09/12	2.2	106.77	33	106.27	107.50	-30.8	35,594	-0.09%
2023/09/11	6.1	105.10	2	105.00	105.00	4.1	35,679	0.01%
2023/09/08	50.1	105.58	76	105.67	106.00	-25.9	35,975	-0.07%
2023/09/07	4.1	105.88	14	105.50	105.50	-9.9	36,936	-0.03%
2023/09/06	9.2	106.22	1	106.50	106.00	8.2	38,325	0.02%
2023/09/05	1.3	106.92	53	106.99	107.00	-51.7	38,319	-0.14%
2023/09/04	100.2	106.50	101	106.50	106.50	-0.8	38,384	0.00%	大賣/
2023/09/01	2	106.75	28	107.07	107.50	-26	38,403	-0.07%
2023/08/31	3.2	106.01	84.1	105.71	106.50	-80.9	38,772	-0.21%
2023/08/30	1	106.00	52	106.03	106.00	-51	38,234	-0.13%
2023/08/29	45.5	106.21	128.1	106.07	106.00	-82.6	38,783	-0.21%	大賣/
2023/08/28	0.1	108.43	33	108.52	108.00	-32.9	38,485	-0.09%
2023/08/25	2.1	108.24	1.2	108.00	108.00	0.9	39,185	0.00%
2023/08/24	5.1	109.40	11	109.23	109.50	-5.9	40,302	-0.01%
2023/08/23	2	107.00	0	0.00	106.50	2	40,756	0.00%
2023/08/22	2	106.50	2	106.75	106.50	0	41,061	0.00%
2023/08/21	2.1	105.76	3	106.17	106.00	-0.9	41,271	0.00%
2023/08/18	10.3	105.52	12	105.96	106.00	-1.7	41,354	0.00%
2023/08/17	1.2	106.50	6	106.58	106.50	-4.8	41,432	-0.01%
2023/08/16	21.4	105.84	11	106.05	105.50	10.4	41,323	0.03%
2023/08/15	127.3	108.33	6	108.00	107.00	121.3	41,146	0.29%	大買/鉅額交易
2023/08/14	23.2	109.70	11	109.36	110.00	12.2	40,542	0.03%
2023/08/11	25.4	109.04	1	108.50	108.50	24.4	40,690	0.06%
2023/08/10	1	109.53	28	110.11	110.00	-27	41,012	-0.07%
2023/08/09	52	110.52	6	110.83	110.50	46	41,109	0.11%
2023/08/08	0.1	110.50	7	110.57	110.50	-6.9	41,947	-0.02%
2023/08/07	26	110.56	9	110.72	109.50	17	41,823	0.04%
2023/08/04	2.1	110.03	6	110.75	111.00	-3.9	41,358	-0.01%
2023/08/02	37.4	108.82	5.1	108.30	108.00	32.3	41,384	0.08%
2023/08/01	91	109.55	7	110.00	110.50	84	40,993	0.21%
2023/07/31	49.2	108.97	11	109.00	108.50	38.2	40,803	0.09%
2023/07/28	14.2	109.96	5	110.20	109.50	9.2	40,510	0.02%
2023/07/27	74.3	110.94	7.7	112.01	110.50	66.6	40,589	0.16%
2023/07/26	2.3	111.50	5.2	111.50	111.50	-2.9	40,899	-0.01%
2023/07/25	51.4	110.82	21	110.79	112.00	30.4	40,721	0.07%
2023/07/24	23.3	107.61	21.1	108.00	108.00	2.2	39,989	0.01%
2023/07/21	55	107.51	1	107.00	107.50	54	40,226	0.13%
2023/07/20	21.1	108.33	37	107.61	108.00	-15.9	40,260	-0.04%
2023/07/19	44	110.44	7.6	110.54	108.50	36.4	40,018	0.09%
2023/07/18	262	111.95	262	111.96	112.00	0	39,654	0.00%	大買/大賣/
2023/07/17	53.6	110.20	11.5	110.20	110.50	42.1	39,110	0.11%
2023/07/14	28	108.23	20.1	107.40	109.50	7.9	38,735	0.02%
2023/07/13	162.8	108.45	13	108.31	107.00	149.8	38,284	0.39%	大買/鉅額交易
2023/07/12	113.2	105.99	69.6	106.79	107.50	43.6	38,042	0.11%	大買/
2023/07/11	9.1	104.73	2.2	104.80	105.00	6.9	37,842	0.02%
2023/07/10	17.4	104.83	3.1	105.19	104.50	14.3	37,828	0.04%
2023/07/07	10.8	105.13	8.9	105.48	105.50	1.9	37,756	0.01%
2023/07/06	251.4	105.73	193	106.00	105.50	58.4	37,732	0.15%	大買/大賣/
2023/07/05	36.2	108.32	8.2	108.94	108.50	28	36,789	0.08%
2023/07/04	185.5	111.12	143.5	111.44	110.00	42	36,139	0.12%	大買/大賣/
2023/07/03	129.2	114.89	47.8	114.59	115.00	81.3	35,462	0.23%	大買/
2023/06/30	27.4	112.34	33	112.18	113.00	-5.6	34,309	-0.02%
2023/06/29	29.3	114.22	26.5	114.31	113.00	2.8	33,829	0.01%
2023/06/28	498.5	115.32	99	115.10	115.00	399.5	33,522	1.19%	大買/鉅額交易
2023/06/27	132.4	115.42	140.2	115.20	114.00	-7.8	33,179	-0.02%	大買/大賣/
2023/06/26	140.4	115.72	25.4	114.74	115.50	114.9	32,601	0.35%	大買/鉅額交易
2023/06/21	2	112.50	15.2	112.66	113.00	-13.2	32,082	-0.04%
2023/06/20	2	112.75	2.5	112.71	112.50	-0.4	32,028	0.00%
2023/06/19	2	112.25	19	112.24	112.50	-17	31,892	-0.05%
2023/06/16	55.1	111.25	45	111.61	111.00	10.1	31,825	0.03%
2023/06/15	126.6	111.57	97.2	111.56	111.50	29.4	31,398	0.09%	大買/
2023/06/14	188.6	112.02	188.3	112.50	112.50	0.3	31,855	0.00%	大買/大賣/
2023/06/13	18.3	111.85	27.7	112.59	112.50	-9.3	31,723	-0.03%
2023/06/12	67.7	110.16	99.3	109.34	110.50	-31.5	30,901	-0.10%
2023/06/09	68	107.51	70	107.99	108.00	-2	29,760	-0.01%
2023/06/08	83.1	107.00	87	107.46	107.00	-3.9	29,876	-0.01%
2023/06/07	2.1	107.98	1.1	107.95	108.00	1	30,051	0.00%
2023/06/06	9.1	106.28	9.4	106.73	107.00	-0.2	30,703	0.00%
2023/06/05	7	107.50	3	107.67	107.50	4	30,622	0.01%
2023/06/02	36.4	107.79	17.1	108.15	108.00	19.3	31,419	0.06%
2023/06/01	31.6	107.52	10.5	107.59	108.00	21.1	31,156	0.07%
2023/05/31	13.6	106.53	4	106.13	106.50	9.6	30,871	0.03%
2023/05/30	32.1	106.92	29.9	106.94	107.00	2.2	30,356	0.01%
2023/05/29	96.1	104.57	128.5	104.95	105.50	-32.4	29,635	-0.11%	大賣/
2023/05/26	72.1	102.07	60.2	102.50	102.50	11.9	29,233	0.04%
2023/05/25	9.2	102.57	6	102.83	102.50	3.2	28,999	0.01%
2023/05/24	3.1	102.51	1	103.00	103.00	2.1	28,936	0.01%
2023/05/23	3	102.50	0	0.00	102.50	3	28,904	0.01%
2023/05/22	4	102.51	1	102.50	103.00	3	28,907	0.01%
2023/05/19	4.1	102.51	1	103.00	103.00	3.1	29,083	0.01%
2023/05/18	1.6	103.16	5.4	102.81	103.00	-3.8	29,193	-0.01%
2023/05/17	19.2	102.47	2.1	102.98	102.50	17.1	29,333	0.06%
2023/05/16	11.3	102.46	13	102.08	102.00	-1.7	28,993	-0.01%
2023/05/15	5	102.10	80	102.50	102.00	-75	28,601	-0.26%
2023/05/12	124	105.07	33	105.08	102.50	91	28,557	0.32%	大買/
2023/05/11	124	105.07	33	105.08	105.00	91	27,867	0.33%	大買/
2023/05/10	2.1	106.50	19.1	106.03	106.50	-17	27,910	-0.06%
2023/05/09	3	106.33	14	106.43	106.50	-11	28,140	-0.04%
2023/05/08	13.1	105.04	5	105.00	105.00	8.1	28,301	0.03%
2023/05/04	2	105.00	3	105.33	105.00	-1	29,465	0.00%
2023/05/03	1.4	105.58	3.1	105.50	105.50	-1.7	29,917	-0.01%
2023/05/02	10.6	105.50	16.1	105.34	106.00	-5.5	30,781	-0.02%
2023/04/28	1.1	103.95	7.3	104.48	104.50	-6.2	31,312	-0.02%
2023/04/27	10	103.50	0.3	103.50	103.50	9.7	31,454	0.03%
2023/04/26	3	104.00	33	103.74	103.50	-30	31,624	-0.09%
2023/04/25	7.1	103.14	3	103.17	103.00	4.1	31,354	0.01%
2023/04/24	5.4	103.53	1.8	104.06	103.50	3.6	31,215	0.01%
2023/04/21	0	0.00	13.1	104.43	104.00	-13.1	31,240	-0.04%
2023/04/20	0	104.00	47	104.17	104.50	-47	31,018	-0.15%
2023/04/19	13	103.54	72.1	104.08	104.00	-59.1	31,244	-0.19%
2023/04/18	64.1	104.00	5	104.40	104.50	59.1	31,266	0.19%
2023/04/17	31.1	104.00	12	103.96	104.00	19.1	31,594	0.06%
2023/04/14	6	103.51	4	104.00	104.50	2	32,030	0.01%
2023/04/13	23	102.98	4	102.88	103.00	19	32,380	0.06%
2023/04/12	40.2	102.54	1	103.00	102.50	39.2	32,302	0.12%
2023/04/11	2.1	103.50	0	0.00	103.50	2.1	32,585	0.01%
2023/04/10	2.1	103.02	0	0.00	103.00	2.1	32,478	0.01%
2023/04/07	22	103.05	0	0.00	103.00	22	32,418	0.07%
2023/04/06	235.1	104.13	73	103.84	103.50	162.1	32,371	0.50%	大買/鉅額交易
2023/03/31	2	104.50	6	104.50	104.00	-4	31,976	-0.01%
2023/03/30	3	104.00	3	104.33	104.50	0	32,025	0.00%
2023/03/29	4	103.87	55.6	103.50	103.50	-51.6	32,165	-0.16%
2023/03/28	19	103.03	1	103.00	103.00	18	32,556	0.06%
2023/03/27	44.1	104.45	25.5	103.63	103.50	18.6	32,645	0.06%
2023/03/24	13.1	104.84	75	104.75	105.50	-61.9	33,306	-0.19%
2023/03/23	18	103.81	18	104.42	103.50	0	32,568	0.00%
2023/03/22	1.1	103.98	2.1	103.52	103.50	-1.1	32,454	0.00%
2023/03/21	0	0.00	12	103.67	103.50	-12	32,672	-0.04%
2023/03/20	6	102.91	0.3	103.00	102.50	5.7	32,644	0.02%
2023/03/17	9	103.78	15.4	103.69	103.50	-6.4	32,828	-0.02%
2023/03/16	4.2	102.50	24.2	102.50	102.00	-20	32,303	-0.06%
2023/03/15	4	102.38	2	102.50	102.50	2	32,585	0.01%
2023/03/14	0.1	102.00	2	102.25	102.00	-1.9	33,160	-0.01%
2023/03/13	4.1	101.91	2	102.50	103.00	2.1	33,434	0.01%
2023/03/10	4.1	101.64	1.4	102.00	102.00	2.7	34,333	0.01%
2023/03/09	57.3	102.98	18.6	102.70	102.50	38.7	34,973	0.11%
2023/03/08	75.3	104.50	1	104.50	104.00	74.3	35,167	0.21%
2023/03/07	59.3	105.44	60	104.98	105.00	-0.7	35,211	0.00%
2023/03/06	86.1	103.50	94	103.81	103.50	-7.9	34,782	-0.02%
2023/03/03	1	103.00	6.3	103.24	102.50	-5.3	34,733	-0.02%
2023/03/02	13.1	102.08	11	102.50	102.50	2.1	34,949	0.01%
2023/03/01	7.1	100.44	22.2	101.28	102.00	-15.1	35,010	-0.04%
2023/02/24	66.4	101.60	188.2	102.48	101.00	-121.8	34,736	-0.35%	大賣/鉅額交易
2023/02/23	2	102.50	20.7	102.98	103.00	-18.7	34,341	-0.05%
2023/02/22	12.1	101.83	2	101.75	102.00	10.1	34,713	0.03%
2023/02/21	5	102.50	2.8	102.68	102.50	2.2	34,783	0.01%
2023/02/20	7.3	103.07	18	103.39	103.00	-10.7	35,331	-0.03%
2023/02/17	3.2	103.00	49	103.48	103.50	-45.8	35,745	-0.13%
2023/02/16	18	103.31	26.3	103.19	103.50	-8.3	36,384	-0.02%
2023/02/15	50.3	102.00	19	102.05	102.50	31.3	37,202	0.08%
2023/02/14	0.2	102.00	14	101.89	102.00	-13.8	37,250	-0.04%
2023/02/13	2.2	101.50	10	101.50	101.00	-7.8	37,616	-0.02%
2023/02/10	9.1	101.01	20	101.50	101.50	-10.9	37,809	-0.03%
2023/02/09	20	101.00	11.1	101.18	101.00	8.9	38,059	0.02%
2023/02/08	7.5	100.60	25	100.50	100.50	-17.5	38,379	-0.05%
2023/02/07	29.1	100.92	5	101.10	100.50	24.1	38,627	0.06%
2023/02/06	17.3	101.62	45	101.61	101.50	-27.7	38,581	-0.07%
2023/02/03	25.5	99.71	25	99.58	99.60	0.5	38,523	0.00%
2023/02/02	30.4	100.39	5.1	100.50	100.00	25.4	38,531	0.07%
2023/02/01	43	100.38	7	100.07	100.00	36	38,077	0.09%
2023/01/31	31.2	99.61	43.2	99.97	99.70	-11.9	37,933	-0.03%
2023/01/30	97.9	98.45	22	98.33	98.10	75.9	37,093	0.20%
2023/01/17	9.1	98.25	8.2	98.27	98.10	0.9	36,341	0.00%
2023/01/16	13.1	98.35	0	0.00	98.10	13.1	36,361	0.04%
2023/01/13	4.2	98.98	12.1	98.72	98.60	-8	36,315	-0.02%
2023/01/12	15.8	98.97	1.6	99.00	98.60	14.2	36,978	0.04%
2023/01/11	6.1	99.53	1	99.30	99.10	5.1	37,569	0.01%
2023/01/10	5.1	99.30	7	99.37	99.40	-1.9	37,879	-0.01%
2023/01/09	17.3	99.08	11.1	99.48	99.10	6.2	38,027	0.02%
2023/01/06	21.9	98.66	1	98.70	98.40	20.9	37,890	0.06%
2023/01/05	6.7	98.05	1	98.20	98.00	5.7	38,045	0.02%
2023/01/04	38.2	98.16	9	98.19	98.10	29.2	38,079	0.08%
2023/01/03	59.4	98.86	8	99.00	99.10	51.4	38,013	0.14%
2022/12/30	3.1	99.94	6.2	100.00	99.90	-3.1	37,602	-0.01%
2022/12/29	162.4	99.78	1	99.70	99.70	161.4	37,753	0.43%	大買/鉅額交易
2022/12/28	32.2	100.02	42.5	100.35	100.50	-10.3	38,005	-0.03%
2022/12/27	10	100.50	2.1	100.76	100.50	7.9	37,915	0.02%
2022/12/26	3	100.50	3.2	101.00	101.00	-0.2	38,115	0.00%
2022/12/23	41.2	100.44	16	100.53	101.00	25.2	38,434	0.07%
2022/12/22	2.2	100.54	19.2	100.87	101.00	-17.1	38,849	-0.04%
2022/12/21	18.1	100.20	31.3	100.64	100.00	-13.1	39,308	-0.03%
2022/12/20	85.3	100.20	38	100.49	100.00	47.3	39,198	0.12%
2022/12/19	63.1	101.48	61.2	101.49	101.50	1.9	39,135	0.00%
2022/12/16	39.4	100.52	4	100.50	100.50	35.4	38,899	0.09%
2022/12/15	66	102.13	1	102.50	101.50	65	38,102	0.17%
2022/12/14	1.9	102.50	19	102.24	102.50	-17.1	38,124	-0.04%
2022/12/13	28.7	101.21	8	101.44	101.00	20.7	38,141	0.05%
2022/12/12	20.3	101.83	3	101.67	102.00	17.3	37,850	0.05%
2022/12/09	10.3	102.16	0.1	102.50	102.00	10.2	38,145	0.03%
2022/12/08	12.3	101.68	0	0.00	101.50	12.3	37,890	0.03%
2022/12/07	36.5	102.54	16	102.66	102.00	20.5	37,817	0.05%
2022/12/06	53.3	103.78	3	103.83	103.00	50.3	37,621	0.13%
2022/12/05	19.8	105.73	116.1	106.69	105.50	-96.3	37,014	-0.26%	大賣/
2022/12/02	10.3	105.30	66.6	105.12	105.50	-56.4	36,500	-0.15%
2022/12/01	37.3	102.13	61	102.46	103.00	-23.7	35,734	-0.07%
2022/11/30	20	100.65	57	101.18	100.50	-37	34,905	-0.11%
2022/11/29	66.2	100.01	69	100.43	100.00	-2.8	34,038	-0.01%
2022/11/28	29.2	99.95	10	100.00	100.00	19.2	33,757	0.06%
2022/11/25	89.1	100.51	59	100.96	100.50	30.1	33,605	0.09%
2022/11/24	81.2	100.28	63	100.75	101.00	18.2	33,507	0.05%
2022/11/23	59	101.00	51.1	101.39	100.50	8	33,169	0.02%
2022/11/22	60.1	100.03	41	100.50	100.50	19.1	33,091	0.06%
2022/11/21	42.2	100.13	36	101.00	100.00	6.2	32,902	0.02%
2022/11/18	75.2	100.90	10.7	102.22	100.50	64.5	32,636	0.20%
2022/11/17	45	101.34	1	101.50	101.50	44	32,326	0.14%
2022/11/16	19.3	101.84	8	102.44	101.50	11.3	32,188	0.04%
2022/11/15	6.1	101.59	12	101.92	101.50	-5.9	31,685	-0.02%
2022/11/14	11.7	99.93	10	100.16	101.50	1.7	31,198	0.01%
2022/11/11	194.5	100.43	65	100.53	100.00	129.5	30,512	0.42%	大買/鉅額交易
2022/11/10	56.8	100.53	38	100.89	100.50	18.8	29,543	0.06%
2022/11/09	91.3	101.68	63	102.29	102.50	28.3	29,373	0.10%
2022/11/08	13.7	100.28	16	100.00	100.00	-2.3	29,190	-0.01%
2022/11/07	28.7	100.07	1	100.01	100.00	27.6	29,498	0.09%
2022/11/04	26.1	100.07	6	100.28	100.50	20.1	29,858	0.07%
2022/11/03	6.2	101.00	9	101.00	101.00	-2.8	29,990	-0.01%
2022/11/02	10	101.40	4	101.88	102.00	6	29,765	0.02%
2022/11/01	11.6	101.37	1.1	101.54	101.50	10.6	29,668	0.04%
2022/10/31	7.5	101.99	2	102.25	102.50	5.5	29,304	0.02%
2022/10/28	0	104.00	4	103.75	104.00	-4	29,222	-0.01%
2022/10/27	7.9	104.83	6	104.08	104.00	1.9	29,368	0.01%
2022/10/26	1	103.98	7	103.79	104.00	-6	29,519	-0.02%
2022/10/25	14.1	102.40	3	103.17	103.50	11.1	29,293	0.04%
2022/10/24	6.1	103.59	3	103.00	103.00	3.1	29,045	0.01%
2022/10/21	6	102.84	2	103.25	103.50	4	28,923	0.01%
2022/10/20	24.1	102.12	5	102.40	102.50	19.1	29,034	0.07%
2022/10/19	5.2	104.17	2	103.50	103.00	3.2	28,453	0.01%
2022/10/18	44	103.69	1	103.50	103.50	43	28,204	0.15%
2022/10/17	3	104.84	15.1	104.24	105.00	-12.1	28,041	-0.04%
2022/10/14	13.2	104.96	2.1	105.03	105.00	11	27,956	0.04%
2022/10/13	5.4	103.78	4.7	103.50	103.50	0.7	28,122	0.00%
2022/10/12	18.1	102.95	2.1	103.74	103.00	16	27,974	0.06%
2022/10/11	21.6	104.50	4.1	104.88	104.00	17.4	27,628	0.06%
2022/10/07	3	107.33	1.6	107.50	107.50	1.4	27,413	0.01%
2022/10/06	5	107.00	8	107.00	107.50	-3	27,815	-0.01%
2022/10/05	17.1	106.06	24.2	106.68	107.00	-7.1	27,893	-0.03%
2022/10/04	9	102.22	1	102.50	102.50	8	27,455	0.03%
2022/10/03	2.1	101.26	0	0.00	101.00	2.1	27,474	0.01%
2022/09/30	12	100.71	1	101.00	102.00	11	27,695	0.04%
2022/09/29	2.2	101.52	2	101.50	101.50	0.2	27,913	0.00%
2022/09/28	17.3	101.25	90.1	101.56	100.50	-72.8	28,002	-0.26%
2022/09/27	6.2	103.68	18	103.50	103.50	-11.8	27,942	-0.04%
2022/09/26	11.6	104.16	1	104.37	104.00	10.6	28,760	0.04%
2022/09/23	2.3	106.60	1	106.50	106.50	1.3	29,122	0.00%
2022/09/22	2.1	106.98	0	0.00	107.00	2.1	29,606	0.01%
2022/09/21	21	108.00	15	108.40	107.00	6	29,763	0.02%
2022/09/20	0.1	107.91	5	108.10	108.50	-4.9	29,793	-0.02%
2022/09/19	7.3	107.00	2	107.00	107.00	5.3	29,797	0.02%
2022/09/16	8	107.00	4	107.50	107.50	4	30,004	0.01%
2022/09/15	2	108.00	33	108.17	108.00	-31	30,148	-0.10%
2022/09/14	11.4	107.56	2	107.75	107.50	9.4	30,383	0.03%
2022/09/13	4.1	109.86	40.5	109.55	110.00	-36.3	30,584	-0.12%
2022/09/12	2.5	108.07	5	108.10	108.50	-2.5	30,594	-0.01%
2022/09/08	1.1	106.57	0	0.00	107.00	1.1	31,113	0.00%
2022/09/07	24.8	106.51	28	106.30	106.00	-3.2	31,387	-0.01%
2022/09/06	7.1	108.00	2.3	108.28	108.50	4.8	31,270	0.02%
2022/09/05	2.1	108.00	3.9	108.00	108.00	-1.8	31,528	-0.01%
2022/09/02	6.5	107.53	1	108.00	107.50	5.5	31,931	0.02%
2022/09/01	16.2	107.41	0	0.00	107.50	16.2	32,046	0.05%
2022/08/31	11.1	108.37	0	0.00	109.00	11.1	31,915	0.03%
2022/08/30	5.1	108.21	0	0.00	108.50	5.1	31,741	0.02%
2022/08/29	11.2	108.24	0	0.00	108.00	11.2	32,006	0.03%
2022/08/26	4.1	109.88	0	0.00	110.50	4.1	32,155	0.01%
2022/08/25	3	109.83	1.8	110.26	109.50	1.2	32,478	0.00%
2022/08/24	14.3	109.54	2.8	109.32	109.50	11.5	33,426	0.03%
2022/08/23	4.1	110.25	2.4	110.04	110.00	1.7	34,509	0.00%
2022/08/22	0.3	110.99	2.4	110.09	111.00	-2.1	34,940	-0.01%
2022/08/19	1	111.01	2	111.25	111.00	-1	35,525	0.00%
2022/08/18	1	111.50	4	112.00	112.00	-3	35,898	-0.01%
2022/08/17	0.6	111.98	7.5	111.97	112.50	-6.9	36,728	-0.02%
2022/08/16	4.5	111.23	6	111.17	111.00	-1.5	36,840	0.00%
2022/08/15	15.3	112.13	7	112.21	112.00	8.3	36,930	0.02%
2022/08/12	0.1	112.50	33	113.15	112.50	-32.9	37,208	-0.09%
2022/08/11	8.1	111.87	30.2	112.49	113.00	-22.1	37,022	-0.06%
2022/08/10	3.3	110.15	16	109.88	110.00	-12.7	36,918	-0.03%
2022/08/09	4.1	108.38	9	108.94	109.00	-4.9	36,398	-0.01%
2022/08/08	3.1	107.18	14	107.14	108.00	-10.9	36,343	-0.03%
2022/08/05	7.9	108.19	11.3	108.54	108.00	-3.4	36,295	-0.01%
2022/08/04	3.1	107.32	12	107.96	108.00	-8.9	36,249	-0.02%
2022/08/03	3	107.17	7.2	107.72	108.50	-4.1	35,932	-0.01%
2022/08/02	2.1	107.02	9	107.39	108.00	-6.9	35,709	-0.02%
2022/08/01	4	108.63	3.4	108.56	109.00	0.7	35,441	0.00%
2022/07/29	7.4	108.79	9	109.00	109.00	-1.6	35,652	0.00%
2022/07/28	8.8	108.47	4.4	108.61	108.50	4.4	35,867	0.01%
2022/07/27	6	107.92	6	109.00	108.00	0	36,003	0.00%
2022/07/26	5	107.70	9	107.61	108.00	-4	35,778	-0.01%
2022/07/25	4	107.50	8.1	106.99	107.50	-4.1	35,635	-0.01%
2022/07/22	6.1	105.99	7	106.14	106.00	-0.9	35,447	0.00%
2022/07/21	6.1	104.92	12	105.00	105.50	-5.9	35,462	-0.02%
2022/07/20	18.2	104.33	1.1	104.43	103.50	17	35,419	0.05%
2022/07/19	1	104.00	0.1	104.45	104.00	0.9	35,511	0.00%
2022/07/18	4.5	104.89	4	104.13	105.00	0.5	35,446	0.00%
2022/07/15	17.1	104.94	3	105.33	105.00	14.1	35,469	0.04%
2022/07/14	12.4	104.35	9	104.56	105.00	3.4	35,384	0.01%
2022/07/13	0	103.00	5	103.10	102.50	-5	34,910	-0.01%
2022/07/12	7	100.29	3	100.50	100.50	4	34,569	0.01%
2022/07/11	4.7	101.01	0	0.00	101.00	4.7	34,330	0.01%
2022/07/08	7.6	102.40	0	0.00	102.00	7.6	34,172	0.02%
2022/07/07	1	102.52	16	102.78	103.50	-15	33,867	-0.04%
2022/07/06	10.3	100.96	20	100.50	100.50	-9.7	33,478	-0.03%
2022/07/05	4.3	102.06	20.1	101.93	102.50	-15.8	33,199	-0.05%
2022/07/04	32.7	100.38	6	101.08	100.00	26.7	32,860	0.08%
2022/07/01	33.3	106.70	39.1	106.57	106.00	-5.8	32,262	-0.02%
2022/06/30	7.1	109.50	2	109.75	109.00	5.1	31,744	0.02%
2022/06/29	4.2	111.02	1	111.50	111.00	3.2	31,393	0.01%
2022/06/28	6	111.25	75	111.57	112.00	-69	31,168	-0.22%
2022/06/27	8	111.38	11	111.68	111.00	-3	31,040	-0.01%
2022/06/24	3.1	109.66	10	109.90	110.00	-6.9	30,863	-0.02%
2022/06/23	16.4	108.42	41	108.74	108.00	-24.7	30,701	-0.08%
2022/06/22	9.4	110.37	10	109.85	109.50	-0.6	30,281	0.00%
2022/06/21	2.1	111.24	14	111.36	112.00	-12	30,597	-0.04%
2022/06/20	3.2	109.64	52.2	109.18	109.00	-49	30,276	-0.16%
2022/06/17	19.3	109.84	17.1	110.06	109.50	2.2	30,071	0.01%
2022/06/16	2	112.00	4	112.50	111.50	-2	29,597	-0.01%
2022/06/15	5.5	111.73	6	112.08	112.00	-0.5	30,439	0.00%
2022/06/14	60.5	111.64	7	111.00	111.50	53.5	30,755	0.17%
2022/06/13	29.8	111.85	1.1	112.05	111.50	28.7	30,823	0.09%
2022/06/10	8	114.32	5.1	114.71	114.00	2.9	30,587	0.01%
2022/06/09	3	114.34	10	114.85	115.50	-7	30,617	-0.02%
2022/06/08	1	114.50	8	114.06	114.00	-7	30,518	-0.02%
2022/06/07	9.7	114.49	6	114.17	113.50	3.7	30,625	0.01%
2022/06/06	13.5	114.74	16.8	115.15	115.50	-3.3	30,483	-0.01%
2022/06/02	9.3	114.33	26	114.81	114.00	-16.7	30,890	-0.05%
2022/06/01	84.2	114.61	53.7	114.72	114.50	30.6	31,010	0.10%
2022/05/31	10	112.05	40.3	112.32	113.00	-30.3	30,133	-0.10%
2022/05/30	8	110.25	20.6	110.17	110.50	-12.5	28,871	-0.04%
2022/05/27	4	110.25	32.2	110.47	110.00	-28.2	28,372	-0.10%
2022/05/26	5.7	109.53	10.3	109.21	109.00	-4.5	27,992	-0.02%
2022/05/25	20.1	109.45	64.3	108.90	109.50	-44.2	27,818	-0.16%
2022/05/24	4.1	108.38	14	108.71	108.00	-9.9	27,347	-0.04%
2022/05/23	6.1	108.16	24.3	108.25	108.00	-18.2	26,969	-0.07%
2022/05/20	7.2	107.70	23	108.11	107.00	-15.8	26,832	-0.06%
2022/05/19	2	105.51	15.4	106.27	107.50	-13.4	26,456	-0.05%
2022/05/18	7	106.86	29.2	106.43	107.00	-22.2	26,023	-0.09%
2022/05/17	0	104.50	7	104.93	105.00	-7	25,518	-0.03%
2022/05/16	2.2	104.04	13	104.04	104.50	-10.8	25,323	-0.04%
2022/05/13	3.2	103.69	6.8	103.50	104.00	-3.6	25,172	-0.01%
2022/05/12	4.6	102.72	4	102.50	102.00	0.6	25,217	0.00%
2022/05/11	0	103.50	2	103.50	103.00	-2	25,124	-0.01%
2022/05/10	1.1	103.53	11.1	103.68	104.00	-10	25,133	-0.04%
2022/05/09	1	103.51	12	103.50	104.00	-11	25,217	-0.04%
2022/05/06	9.1	103.28	8	103.31	104.00	1.1	25,527	0.00%
2022/05/05	0.1	104.52	1.1	105.00	104.50	-1	25,631	0.00%
2022/05/04	6.1	104.00	8	104.06	104.00	-1.9	25,602	-0.01%
2022/05/03	10	102.50	4	102.50	102.50	6	25,586	0.02%
2022/04/29	1	102.00	3	101.83	102.00	-2	25,993	-0.01%
2022/04/28	2.1	100.57	11	101.09	101.50	-8.9	26,305	-0.03%
2022/04/27	16.6	100.04	24	100.00	100.00	-7.4	26,323	-0.03%
2022/04/26	6.3	100.76	4	101.00	101.00	2.3	26,227	0.01%
2022/04/25	37.2	100.96	1	101.50	100.50	36.2	26,131	0.14%
2022/04/22	1.4	102.77	7	103.07	103.50	-5.6	25,723	-0.02%
2022/04/21	4.1	103.38	7.8	103.67	103.00	-3.7	26,086	-0.01%
2022/04/20	14.1	102.50	17.2	102.88	103.00	-3.1	26,106	-0.01%
2022/04/19	9.2	102.34	0	0.00	102.00	9.2	26,095	0.04%
2022/04/18	5.1	102.51	4.1	102.51	102.50	1	26,235	0.00%
2022/04/15	0.9	103.50	3	103.33	103.00	-2.1	26,622	-0.01%
2022/04/14	3.3	104.00	2	104.25	104.00	1.3	27,070	0.00%
2022/04/13	2.4	103.79	10	103.70	104.00	-7.6	27,740	-0.03%
2022/04/12	2.1	102.29	15	102.47	102.00	-12.9	29,846	-0.04%
2022/04/11	15.5	102.11	8.1	102.39	102.00	7.4	29,853	0.02%
2022/04/08	11.6	102.78	25.1	103.10	103.00	-13.5	29,736	-0.05%
2022/04/07	31.7	103.70	9	104.06	103.00	22.7	29,605	0.08%
2022/04/06	7.1	104.65	3.1	104.19	105.00	4	29,253	0.01%
2022/04/01	15.1	104.67	1	104.50	104.50	14.1	28,990	0.05%
2022/03/31	2.8	105.99	2.4	106.00	106.00	0.4	28,748	0.00%
2022/03/30	12.1	105.46	2.1	105.52	105.50	10	28,608	0.03%
2022/03/29	4	105.13	0.2	105.93	105.50	3.8	28,506	0.01%
2022/03/28	5	105.40	1.1	105.95	106.00	3.9	28,443	0.01%
2022/03/25	14.5	106.47	14.3	106.51	106.00	0.2	28,332	0.00%
2022/03/24	21	106.83	18	106.61	106.50	3	28,289	0.01%
2022/03/23	3.1	104.52	86.1	104.55	105.50	-83	27,980	-0.30%
2022/03/22	7	104.00	0	0.00	104.00	7	28,224	0.02%
2022/03/21	10.4	105.39	30.1	105.80	104.50	-19.7	28,256	-0.07%
2022/03/18	1.1	104.09	16.4	105.26	106.00	-15.3	28,271	-0.05%
2022/03/17	5.2	103.81	17	103.76	104.00	-11.8	27,192	-0.04%
2022/03/16	9.2	100.95	2.1	101.26	101.50	7.1	26,806	0.03%
2022/03/15	34.8	101.77	34.3	101.69	101.00	0.5	26,458	0.00%
2022/03/14	5.3	102.63	4	103.25	102.50	1.3	26,525	0.00%
2022/03/11	1.4	103.15	11	103.55	103.50	-9.6	26,516	-0.04%
2022/03/10	17.1	103.09	5	103.30	103.00	12.1	26,500	0.05%
2022/03/09	14.1	101.64	5.6	101.82	101.50	8.5	26,385	0.03%
2022/03/08	60.3	101.83	24	101.52	101.50	36.3	26,349	0.14%
2022/03/07	42.8	102.77	5	103.40	102.50	37.8	25,720	0.15%
2022/03/04	3.3	104.51	40.8	104.91	105.00	-37.5	25,816	-0.15%
2022/03/03	14.1	104.57	5	104.60	104.50	9.1	25,972	0.03%
2022/03/02	43	104.50	3.6	104.50	104.50	39.4	26,143	0.15%
2022/03/01	48	104.51	6.9	104.72	104.50	41.1	26,204	0.16%
2022/02/25	10.3	103.21	5.1	103.21	103.00	5.2	26,220	0.02%
2022/02/24	47	103.09	18.8	103.02	102.50	28.2	26,098	0.11%
2022/02/23	4	104.50	10	104.95	105.00	-6	25,606	-0.02%
2022/02/22	20.3	104.67	8	104.31	104.50	12.3	25,709	0.05%
2022/02/21	5	106.10	5	106.30	106.00	0	25,784	0.00%
2022/02/18	9.7	105.43	3	105.33	105.50	6.7	25,924	0.03%
2022/02/17	3	106.00	11.9	106.00	106.00	-8.9	25,998	-0.03%
2022/02/16	0.1	105.00	4.7	105.21	105.50	-4.5	26,003	-0.02%
2022/02/15	2.3	104.33	4.4	104.05	104.00	-2.1	26,223	-0.01%
2022/02/14	12.3	104.07	6	104.00	104.00	6.3	26,310	0.02%
2022/02/11	6.1	105.34	7	105.57	106.00	-0.9	26,318	0.00%
2022/02/10	1.3	106.10	8	106.31	106.50	-6.7	26,440	-0.03%
2022/02/09	19.9	105.66	24	105.96	106.50	-4.1	26,437	-0.02%
2022/02/08	21.7	105.45	15.4	105.14	105.50	6.3	26,352	0.02%
2022/02/07	39.8	103.34	4.2	103.62	103.00	35.6	25,826	0.14%
2022/01/26	33.2	102.35	44	102.17	102.00	-10.8	25,471	-0.04%
2022/01/25	9.3	102.40	7.8	102.87	103.00	1.5	25,257	0.01%
2022/01/24	16.3	103.22	9	103.50	103.00	7.3	25,076	0.03%
2022/01/21	23.3	102.37	27	102.28	102.00	-3.7	24,727	-0.02%
2022/01/20	13.1	103.23	1	103.00	103.00	12.1	24,415	0.05%
2022/01/19	7.2	104.00	4	104.13	103.50	3.2	24,199	0.01%
2022/01/18	1.1	104.00	31	104.02	103.50	-29.9	24,100	-0.12%
2022/01/17	3	103.50	18	103.97	103.50	-15	24,204	-0.06%
2022/01/14	34.5	103.65	15	103.67	103.50	19.5	24,181	0.08%
2022/01/13	4.1	105.13	6.3	105.34	105.50	-2.2	24,050	-0.01%
2022/01/12	10.8	104.36	5	104.50	104.50	5.8	24,214	0.02%
2022/01/11	6.1	104.25	4.1	104.38	104.50	2	24,338	0.01%
2022/01/10	25.6	105.12	1	105.50	104.50	24.6	24,605	0.10%
2022/01/07	14.1	106.61	6	106.67	106.50	8.1	24,846	0.03%
2022/01/06	62.3	107.51	15.4	106.75	107.00	46.9	24,497	0.19%
2022/01/05	92.9	109.16	107.1	108.68	109.00	-14.2	23,990	-0.06%	大賣/
2022/01/04	13	103.51	0	0.00	103.50	13	22,264	0.06%
2022/01/03	23.1	104.00	2.1	104.00	103.00	21	22,420	0.09%
2021/12/30	25.1	104.04	10	104.45	104.00	15.1	22,693	0.07%
2021/12/29	4.1	104.76	8	105.00	105.00	-3.9	23,058	-0.02%
2021/12/28	4	105.25	8.7	105.17	105.50	-4.7	23,528	-0.02%
2021/12/27	6.8	104.35	3	104.33	104.50	3.8	23,690	0.02%
2021/12/24	5	104.50	7	104.36	104.00	-2	24,112	-0.01%
2021/12/23	1.1	104.00	28	104.00	104.00	-26.9	24,295	-0.11%
2021/12/22	12.8	103.53	4	103.63	103.50	8.8	24,599	0.04%
2021/12/21	1	104.50	13.8	104.01	104.50	-12.8	24,777	-0.05%
2021/12/20	13.1	103.00	7	103.00	103.00	6.1	24,788	0.02%
2021/12/17	2.6	103.61	13	103.54	103.50	-10.4	24,743	-0.04%
2021/12/16	20.3	104.08	1	105.48	103.50	19.2	24,530	0.08%
2021/12/15	21.7	104.05	0.8	104.50	105.00	20.9	24,606	0.09%
2021/12/14	12.7	104.35	7.9	104.63	104.50	4.8	24,867	0.02%
2021/12/13	10.6	105.06	25	105.32	104.50	-14.4	24,882	-0.06%
2021/12/10	15.1	105.23	4	105.00	105.00	11.1	25,648	0.04%
2021/12/09	2.1	105.50	9.9	105.91	106.00	-7.8	25,628	-0.03%
2021/12/08	20.5	105.65	5.1	105.50	105.00	15.4	25,632	0.06%
2021/12/07	7.1	106.21	0	0.00	106.00	7.1	25,267	0.03%
2021/12/06	3.8	106.37	9.8	106.45	106.50	-6	25,185	-0.02%
2021/12/03	2	105.25	6.6	105.50	105.00	-4.6	25,281	-0.02%
2021/12/02	12.2	105.95	10	106.15	105.00	2.2	25,365	0.01%
2021/12/01	17.3	105.40	3	105.17	105.50	14.3	25,219	0.06%
2021/11/30	6	104.60	13	104.58	103.50	-7	25,243	-0.03%
2021/11/29	15.1	103.97	18.1	103.42	103.50	-2.9	24,913	-0.01%
2021/11/26	13.9	104.08	10	103.50	103.50	3.9	24,820	0.02%
2021/11/25	6.1	105.50	4	105.63	105.00	2.1	24,927	0.01%
2021/11/24	22.4	105.10	0	0.00	105.50	22.4	24,868	0.09%
2021/11/23	16.7	106.08	0.3	106.50	106.00	16.4	24,601	0.07%
2021/11/22	33	106.95	6.2	107.00	106.50	26.8	24,446	0.11%
2021/11/19	21.1	107.17	18	107.33	106.50	3.1	24,384	0.01%
2021/11/18	20.5	106.85	4	106.88	107.00	16.5	24,337	0.07%
2021/11/17	13.2	107.27	5	107.00	107.00	8.2	24,205	0.03%
2021/11/16	4	108.25	6	108.00	108.00	-2	24,180	-0.01%
2021/11/15	19.1	109.02	3.3	109.35	108.00	15.8	24,775	0.06%
2021/11/12	0	109.00	4	108.88	109.00	-4	24,877	-0.02%
2021/11/11	3.1	107.84	5.2	107.92	107.50	-2.2	24,858	-0.01%
2021/11/10	7.2	108.64	17	108.68	109.00	-9.8	25,126	-0.04%
2021/11/09	31	107.37	0	0.00	108.00	31	25,521	0.12%
2021/11/08	24	107.06	14	107.46	107.50	10	25,431	0.04%
2021/11/05	22.3	108.05	0	0.00	109.00	22.3	25,877	0.09%
2021/11/04	1.1	108.46	4	108.00	108.00	-2.9	26,297	-0.01%
2021/11/03	2	107.75	21	108.00	107.50	-19	26,495	-0.07%
2021/11/02	10	107.90	5	107.80	107.50	5	26,978	0.02%
2021/11/01	6	107.25	1	107.00	106.50	5	26,974	0.02%
2021/10/29	11	107.05	0	0.00	107.00	11	27,025	0.04%
2021/10/28	3.2	108.50	27	108.48	108.50	-23.8	27,041	-0.09%
2021/10/27	23.1	108.07	2	108.00	108.00	21.1	27,205	0.08%
2021/10/26	0.7	108.50	5	108.90	109.00	-4.3	27,413	-0.02%
2021/10/25	2.6	108.19	16.3	108.74	108.00	-13.6	27,459	-0.05%
2021/10/22	0	0.00	6	107.67	107.50	-6	27,653	-0.02%
2021/10/21	0.1	107.58	3	108.00	108.00	-2.9	27,868	-0.01%
2021/10/20	13	107.38	4	108.13	107.50	9	27,916	0.03%
2021/10/19	60.1	107.33	24.1	107.03	107.00	36.1	27,785	0.13%
2021/10/18	13.2	108.34	2.2	109.32	107.50	11	28,334	0.04%
2021/10/15	22.3	108.71	32.3	108.84	109.50	-10.1	28,682	-0.04%
2021/10/14	4.1	106.87	19	107.03	106.50	-14.9	28,303	-0.05%
2021/10/13	13	105.38	16	105.50	105.50	-3	28,537	-0.01%
2021/10/12	37.1	105.36	11.2	105.46	105.00	25.9	28,786	0.09%
2021/10/08	13	107.15	4	107.75	108.00	9	29,185	0.03%
2021/10/07	6.2	106.52	20.1	105.75	107.00	-13.8	29,179	-0.05%
2021/10/06	19.1	104.00	65	103.59	103.00	-45.9	29,150	-0.16%
2021/10/05	20.3	101.19	4.2	101.44	101.50	16	28,786	0.06%
2021/10/04	16.3	103.35	13	103.46	103.00	3.3	28,567	0.01%
2021/10/01	48.9	103.65	46	103.37	103.00	2.9	28,543	0.01%
2021/09/30	6.1	104.67	19	105.00	105.00	-12.9	28,439	-0.05%
2021/09/29	51.4	104.74	10	105.25	105.00	41.4	28,792	0.14%
2021/09/28	25.4	106.51	6	106.67	106.50	19.4	29,592	0.07%
2021/09/27	9.1	107.62	9.5	108.05	107.50	-0.4	29,497	0.00%
2021/09/24	3.1	107.48	2.3	107.56	107.50	0.8	29,530	0.00%
2021/09/23	21.2	106.69	11	107.05	106.50	10.2	29,793	0.03%
2021/09/22	10.4	106.43	3	106.50	107.00	7.4	29,774	0.02%
2021/09/17	5.1	108.50	15.1	108.34	108.50	-10.1	29,528	-0.03%
2021/09/16	13	108.08	1	107.50	107.50	12	29,476	0.04%
2021/09/15	42.2	109.00	11	109.23	108.50	31.2	29,612	0.11%
2021/09/14	2.3	107.93	2.5	107.50	107.50	-0.2	29,019	0.00%
2021/09/13	22.2	106.94	13.5	107.02	106.50	8.7	29,065	0.03%
2021/09/10	9.1	107.62	3.4	107.88	108.00	5.8	29,390	0.02%
2021/09/09	3	106.67	0.5	107.00	107.00	2.5	29,660	0.01%
2021/09/08	11.5	107.52	29.6	107.63	107.50	-18.1	29,623	-0.06%
2021/09/07	21.2	108.67	2	109.25	108.50	19.2	29,547	0.07%
2021/09/06	24.3	111.77	41	111.60	111.00	-16.7	29,553	-0.06%
2021/09/03	2	112.50	5.6	112.27	112.50	-3.6	29,849	-0.01%
2021/09/02	17.1	111.15	22.1	111.70	111.50	-5	29,768	-0.02%
2021/09/01	12.1	110.92	18	111.08	111.00	-5.9	29,654	-0.02%
2021/08/31	3.3	108.85	12.4	108.92	111.00	-9.2	29,587	-0.03%
2021/08/30	1.1	107.60	7	108.43	109.00	-5.9	29,418	-0.02%
2021/08/27	11.1	107.41	2	108.00	108.00	9.1	29,666	0.03%
2021/08/26	16.6	107.49	0	0.00	107.50	16.6	29,835	0.06%
2021/08/25	8	108.06	0.7	108.67	108.50	7.3	30,168	0.02%
2021/08/24	0.3	108.00	21	108.31	109.00	-20.8	30,304	-0.07%
2021/08/23	6	106.25	16	107.03	107.50	-10	30,576	-0.03%
2021/08/20	4.9	103.60	32	104.00	104.50	-27.1	30,649	-0.09%
2021/08/19	25.9	104.12	22.5	103.51	103.00	3.4	31,163	0.01%
2021/08/18	11.6	106.00	7.8	106.53	107.00	3.8	30,717	0.01%
2021/08/17	15.2	106.96	2.1	107.00	106.50	13.1	31,031	0.04%
2021/08/16	11.3	107.46	5	107.50	107.50	6.3	31,124	0.02%
2021/08/13	21.3	109.00	19	109.39	109.00	2.3	31,441	0.01%
2021/08/12	2.1	109.02	2.8	109.14	109.00	-0.7	31,378	0.00%
2021/08/11	36.3	107.15	24	108.56	109.00	12.3	31,859	0.04%
2021/08/10	28.7	109.43	5.1	109.99	108.50	23.6	32,440	0.07%
2021/08/09	4.4	111.66	4	112.00	112.00	0.4	33,341	0.00%
2021/08/06	6.2	112.10	15.3	112.36	112.50	-9	33,684	-0.03%
2021/08/05	2.6	111.79	3.5	111.50	112.00	-0.9	34,169	0.00%
2021/08/04	1.2	112.39	11	111.86	112.00	-9.8	36,329	-0.03%
2021/08/03	5.1	111.20	4	111.38	111.50	1.1	37,309	0.00%
2021/08/02	2.1	112.50	6	112.17	113.00	-3.9	37,640	-0.01%
2021/07/30	13	109.58	7	110.00	110.00	6	38,246	0.02%
2021/07/29	2	110.75	4	110.63	111.00	-2	38,400	-0.01%
2021/07/28	9.5	109.27	34	109.72	110.50	-24.6	39,142	-0.06%
2021/07/27	9.1	111.11	20.2	111.05	111.50	-11.1	40,042	-0.03%
2021/07/26	19.7	109.52	27	109.69	110.00	-7.3	40,774	-0.02%
2021/07/23	2	110.75	14	111.04	110.50	-12	40,978	-0.03%
2021/07/22	22.8	110.51	25	110.92	110.50	-2.2	41,267	-0.01%
2021/07/21	44.7	113.51	49.1	113.15	112.50	-4.4	41,185	-0.01%
2021/07/20	16.7	114.85	9.5	114.75	114.50	7.2	40,817	0.02%
2021/07/19	135.6	118.11	8.2	116.63	116.50	127.4	41,033	0.31%	大買/鉅額交易
2021/07/16	25.1	118.60	5	119.20	119.50	20.1	41,627	0.05%
2021/07/15	23.3	118.96	15.3	119.00	119.50	8.1	41,646	0.02%
2021/07/14	7.2	116.78	6.3	117.14	116.00	0.9	41,038	0.00%
2021/07/13	30.1	116.68	233	116.27	116.50	-202.9	41,122	-0.49%	大賣/鉅額交易
2021/07/12	4	115.25	11.1	115.00	115.00	-7.1	41,396	-0.02%
2021/07/09	10.6	113.77	16	114.28	114.00	-5.4	41,770	-0.01%
2021/07/08	17.4	115.47	8.2	115.38	115.50	9.2	42,184	0.02%
2021/07/07	26	115.50	91	115.92	115.00	-65	42,614	-0.15%
2021/07/06	12	116.00	94	116.57	116.50	-82	43,302	-0.19%
2021/07/05	225.2	114.58	124.9	113.82	117.00	100.3	43,911	0.23%	大買/大賣/
2021/07/02	6	111.75	10.3	111.85	111.50	-4.3	43,223	-0.01%
2021/07/01	9.2	111.84	60	112.04	112.00	-50.8	43,510	-0.12%
2021/06/30	21.5	112.59	18.2	112.67	112.00	3.3	43,940	0.01%
2021/06/29	27.1	111.87	15	112.00	111.50	12.1	45,039	0.03%
2021/06/28	11.6	111.87	30	111.70	111.50	-18.4	46,909	-0.04%
2021/06/25	30.1	113.97	32	114.16	113.00	-2	47,286	0.00%
2021/06/24	9.2	112.55	43	112.62	113.00	-33.8	47,379	-0.07%
2021/06/23	60	110.43	17.2	110.73	111.50	42.8	47,741	0.09%
2021/06/22	20	109.38	11.1	109.05	108.50	8.9	48,354	0.02%
2021/06/21	22.3	109.18	7	108.86	108.50	15.3	49,335	0.03%
2021/06/18	12.5	112.18	11	112.00	111.50	1.5	50,635	0.00%
2021/06/17	10.2	111.01	29	111.07	113.00	-18.8	51,947	-0.04%
2021/06/16	17.6	112.03	14.2	112.34	111.50	3.4	54,351	0.01%
2021/06/15	67.6	112.89	10.7	112.53	113.00	56.9	56,251	0.10%
2021/06/11	21.2	113.31	24.7	113.18	113.50	-3.5	58,242	-0.01%
2021/06/10	22	110.39	14	111.00	110.50	8	59,189	0.01%
2021/06/09	14.1	109.97	17	109.97	109.50	-2.9	60,027	0.00%
2021/06/08	19.2	110.55	10	111.00	110.50	9.2	61,243	0.02%
2021/06/07	22.4	110.98	8	111.31	110.50	14.4	62,197	0.02%
2021/06/04	23.2	110.12	7.3	111.25	112.00	15.9	62,654	0.03%
2021/06/03	8.2	111.07	4	111.88	111.00	4.2	62,906	0.01%
2021/06/02	16.2	112.07	9	112.22	112.00	7.2	63,414	0.01%
2021/06/01	5.6	113.97	6.6	114.15	114.50	-1	64,306	0.00%
2021/05/31	12	112.54	38.7	112.98	113.50	-26.7	65,255	-0.04%
2021/05/28	9.1	110.84	23.7	110.73	111.00	-14.6	66,126	-0.02%
2021/05/27	24.7	108.86	11	109.27	109.50	13.7	66,575	0.02%
2021/05/26	10.1	111.50	5.3	111.91	111.50	4.8	67,559	0.01%
2021/05/25	17	111.91	33.2	112.23	112.00	-16.2	69,013	-0.02%
2021/05/24	7.1	108.92	18	108.92	109.50	-10.9	69,079	-0.02%
2021/05/21	13.1	108.23	36.2	108.86	109.50	-23.1	69,408	-0.03%
2021/05/20	8.2	105.87	22.1	105.84	106.00	-13.8	69,516	-0.02%
2021/05/19	24.1	105.03	19	106.00	105.00	5.1	70,236	0.01%
2021/05/18	48.2	104.28	77	104.58	107.00	-28.8	70,231	-0.04%
2021/05/17	48.1	99.68	58	99.35	98.20	-9.9	70,387	-0.01%
2021/05/14	41.2	104.82	30.4	104.73	104.50	10.8	70,236	0.02%
2021/05/13	36.6	102.94	63	102.15	103.00	-26.4	70,571	-0.04%
2021/05/12	124.5	99.84	270.3	100.94	102.00	-145.8	70,334	-0.21%	大買/大賣/鉅額交易
2021/05/11	48	108.30	25.8	108.48	107.00	22.2	69,233	0.03%
2021/05/10	63.1	114.19	8.2	113.52	113.00	54.9	69,994	0.08%
2021/05/07	12.3	116.44	51	116.23	117.50	-38.7	72,312	-0.05%
2021/05/06	14.6	111.98	38	111.51	112.50	-23.4	73,359	-0.03%
2021/05/05	119.2	111.68	31.2	111.76	110.00	88	74,195	0.12%	大買/
2021/05/04	40.6	109.22	35.2	109.26	108.50	5.4	75,249	0.01%
2021/05/03	33	113.27	75.2	112.68	112.50	-42.2	76,133	-0.06%
2021/04/29	10.4	116.72	19.4	117.80	116.00	-9	78,603	-0.01%
2021/04/28	38.4	117.37	8	117.06	117.00	30.4	79,282	0.04%
2021/04/27	39.4	119.31	13	119.92	118.50	26.4	80,842	0.03%
2021/04/26	50	118.48	20.3	118.22	117.50	29.7	81,368	0.04%
2021/04/23	45.3	118.08	24.7	118.26	119.00	20.6	82,262	0.02%
2021/04/22	45.2	119.21	24.2	118.66	117.50	21	84,441	0.02%
2021/04/21	15.6	120.18	1	120.50	120.00	14.6	88,574	0.02%
2021/04/20	21.5	121.86	7.1	121.30	122.00	14.4	89,305	0.02%
2021/04/19	15.2	122.21	37	122.12	121.50	-21.8	90,633	-0.02%
2021/04/16	74.9	122.98	23	123.00	123.50	51.9	91,260	0.06%
2021/04/15	23.6	120.44	5	120.50	121.00	18.6	92,273	0.02%
2021/04/14	34.3	120.94	64	120.52	121.50	-29.7	93,500	-0.03%
2021/04/13	35.6	121.62	55.5	121.92	122.50	-19.9	96,281	-0.02%
2021/04/12	69.7	120.51	24	120.52	120.50	45.7	99,322	0.05%
2021/04/09	67.2	121.26	25.6	120.80	120.00	41.6	102,027	0.04%
2021/04/08	46.1	122.31	32.4	122.48	122.50	13.7	101,224	0.01%
2021/04/07	37.2	123.81	45.1	123.71	123.50	-7.9	101,243	-0.01%
2021/04/06	21.2	122.95	13	123.00	122.50	8.2	101,439	0.01%
2021/04/01	110.4	122.12	42.8	122.46	121.50	67.7	101,864	0.07%	大買/
2021/03/31	93.4	124.63	115.1	124.65	124.00	-21.7	102,143	-0.02%	大賣/
2021/03/30	21	129.71	56.1	129.56	129.50	-35.1	100,661	-0.03%
2021/03/29	6.9	128.16	36.1	128.15	128.50	-29.2	100,823	-0.03%
2021/03/26	28.9	126.79	17	127.12	126.50	11.9	101,700	0.01%
2021/03/25	42	127.50	33.1	127.70	126.50	8.9	101,299	0.01%
2021/03/24	61.4	129.32	26.8	128.77	128.00	34.6	100,686	0.03%
2021/03/23	133.2	132.19	38.3	131.97	130.50	94.9	99,806	0.10%	大買/
2021/03/22	21.4	127.86	138.3	126.74	130.00	-116.9	98,701	-0.12%	大賣/鉅額交易
2021/03/19	93.1	125.36	287.4	124.82	123.50	-194.3	97,546	-0.20%	大賣/鉅額交易
2021/03/18	32	129.60	79.6	129.74	129.50	-47.6	95,637	-0.05%
2021/03/17	59.3	126.05	100.3	126.00	126.00	-41	94,357	-0.04%
2021/03/16	11.2	122.32	53.7	122.55	123.00	-42.5	92,873	-0.05%
2021/03/15	18.4	120.52	47.1	119.97	121.00	-28.6	92,452	-0.03%
2021/03/12	52.5	119.38	124.8	119.12	120.00	-72.3	93,263	-0.08%	大賣/
2021/03/11	32	116.86	143.9	117.16	117.00	-111.8	94,385	-0.12%	大賣/鉅額交易
2021/03/10	40	116.16	27.3	115.68	115.50	12.7	93,926	0.01%
2021/03/09	8.3	113.95	10	114.22	115.00	-1.7	93,640	0.00%
2021/03/08	43	114.70	24	115.10	113.50	19	93,481	0.02%
2021/03/05	80.2	114.24	28.8	114.46	115.00	51.4	92,985	0.06%
2021/03/04	24.8	113.60	22	114.27	114.50	2.8	92,545	0.00%
2021/03/03	62.2	115.15	30.2	114.46	115.50	32	91,575	0.03%
2021/03/02	27.1	113.70	50	113.09	112.00	-22.9	90,689	-0.03%
2021/02/26	189.1	113.66	28	112.30	112.00	161.1	90,179	0.18%	大買/鉅額交易
2021/02/25	61.1	115.01	250.5	115.10	116.50	-189.4	88,553	-0.21%	大賣/鉅額交易
2021/02/24	48	113.04	53.3	112.99	110.50	-5.3	87,097	-0.01%
2021/02/23	22.3	109.96	33	110.94	111.50	-10.7	86,598	-0.01%
2021/02/22	43.2	112.02	23.5	112.20	111.00	19.7	86,137	0.02%
2021/02/19	47.1	110.42	17.3	110.53	110.00	29.8	85,645	0.03%
2021/02/18	17.2	113.53	27.1	113.68	113.00	-9.9	84,850	-0.01%
2021/02/17	75.6	113.59	12.1	114.33	114.00	63.5	84,908	0.07%
2021/02/05	60.7	114.32	31.8	114.65	113.50	28.9	83,928	0.03%
2021/02/04	20.4	114.07	34.1	114.40	114.00	-13.7	83,134	-0.02%
2021/02/03	17.6	116.41	26.2	116.56	116.50	-8.6	82,680	-0.01%
2021/02/02	106.1	116.62	63	116.36	116.50	43.1	82,107	0.05%	大買/
2021/02/01	49.2	110.90	746.8	110.05	113.00	-697.6	81,389	-0.86%	大賣/鉅額交易
2021/01/29	106.5	114.58	298.6	116.13	111.50	-192.1	79,640	-0.24%	大買/大賣/鉅額交易
2021/01/28	68.8	119.21	76	118.96	118.50	-7.2	76,874	-0.01%
2021/01/27	37.2	123.18	34.3	123.56	123.00	2.9	75,136	0.00%
2021/01/26	85.4	122.21	74.9	121.01	122.00	10.5	73,916	0.01%
2021/01/25	110.3	120.03	56.3	120.76	123.00	53.9	72,070	0.07%	大買/
2021/01/22	166.6	119.71	129.3	120.30	121.50	37.3	70,174	0.05%	大買/大賣/
2021/01/21	12.8	116.45	826.3	116.25	117.00	-813.5	67,021	-1.21%	大賣/鉅額交易
2021/01/20	98.3	116.38	56.7	116.57	114.50	41.6	66,129	0.06%
2021/01/19	77	114.67	63.4	115.46	115.00	13.6	64,197	0.02%
2021/01/18	43.4	113.07	27.7	112.89	114.00	15.7	63,005	0.02%
2021/01/15	154	115.51	133.4	114.87	115.50	20.6	61,737	0.03%	大買/大賣/
2021/01/14	76.1	113.30	250.1	113.46	116.00	-174	59,302	-0.29%	大賣/鉅額交易
2021/01/13	37.4	105.60	56.3	106.08	106.50	-19	54,542	-0.03%
2021/01/12	136.8	103.97	50.7	104.26	104.00	86.1	53,983	0.16%	大買/
2021/01/11	20.2	107.38	34.6	107.38	107.50	-14.4	53,647	-0.03%
2021/01/08	254.5	107.88	118.7	107.80	108.00	135.8	53,291	0.25%	大買/大賣/鉅額交易
2021/01/07	57.8	106.60	90.6	106.98	107.00	-32.8	51,832	-0.06%
2021/01/06	211.9	105.70	102.2	105.41	105.00	109.7	50,561	0.22%	大買/大賣/鉅額交易
2021/01/05	210.7	103.60	180	103.36	104.00	30.8	47,274	0.07%	大買/大賣/
2021/01/04	346.6	96.55	226.5	96.37	99.90	120.2	44,037	0.27%	大買/大賣/鉅額交易
2020/12/31	56.2	91.95	9.5	91.60	92.00	46.8	40,427	0.12%
2020/12/30	13	90.78	31.5	90.69	91.60	-18.5	40,179	-0.05%
2020/12/29	44.1	90.77	102.6	90.51	90.40	-58.6	39,796	-0.15%	大賣/
2020/12/28	154.5	92.43	19.3	92.28	91.80	135.3	39,355	0.34%	大買/鉅額交易
2020/12/25	106.8	91.36	122.3	91.59	91.80	-15.5	38,556	-0.04%	大買/大賣/
2020/12/24	8	89.45	43.8	89.42	89.60	-35.8	37,188	-0.10%
2020/12/23	31.1	88.80	46.7	88.84	88.80	-15.7	37,032	-0.04%
2020/12/22	99.1	89.01	56	89.32	87.70	43	36,732	0.12%
2020/12/21	6.2	87.90	26	87.86	88.00	-19.8	36,124	-0.05%
2020/12/18	4	87.90	10	87.69	87.70	-6	35,941	-0.02%
2020/12/17	5	87.96	13	88.09	87.80	-8	35,866	-0.02%
2020/12/16	8.1	87.92	15	87.83	88.20	-7	35,716	-0.02%
2020/12/15	9.4	87.02	30	86.84	87.10	-20.6	35,463	-0.06%
2020/12/14	10.2	88.04	16.2	88.56	87.70	-6.1	35,162	-0.02%
2020/12/11	39.8	86.79	52	86.95	87.60	-12.2	34,666	-0.04%
2020/12/10	11.4	87.72	18	87.72	87.70	-6.6	33,930	-0.02%
2020/12/09	54	88.63	70.2	88.81	89.00	-16.2	33,480	-0.05%
2020/12/08	80.3	88.45	76.4	88.40	87.60	3.9	32,621	0.01%
2020/12/07	142.5	86.05	119.6	85.71	87.90	22.9	31,140	0.07%	大買/大賣/
2020/12/04	71.9	83.00	59.3	82.92	82.90	12.5	28,798	0.04%
2020/12/03	18.3	82.09	8	82.08	82.00	10.3	28,368	0.04%
2020/12/02	5.1	82.74	2	82.75	82.70	3.1	28,204	0.01%
2020/12/01	1.2	82.49	62.1	82.66	82.90	-60.9	28,227	-0.22%
2020/11/30	22	82.40	6	82.78	82.30	16	28,504	0.06%
2020/11/27	6	82.63	14.1	82.71	82.60	-8.1	27,917	-0.03%
2020/11/26	30	82.90	32.5	82.90	83.00	-2.5	27,869	-0.01%
2020/11/25	17	81.98	16	82.01	82.00	1	27,823	0.00%
2020/11/24	16	82.20	16	82.25	82.00	0	27,853	0.00%
2020/11/23	48.1	83.06	32.1	83.06	82.90	16	27,877	0.06%
2020/11/20	16	82.34	21	82.54	82.50	-5	27,738	-0.02%
2020/11/19	23	82.73	36	82.79	82.90	-13	27,618	-0.05%
2020/11/18	4	83.08	12	83.17	83.20	-8	27,595	-0.03%
2020/11/17	13.2	82.81	14	82.61	83.00	-0.8	27,491	0.00%
2020/11/16	31.1	82.70	73.1	82.53	82.60	-42	27,885	-0.15%
2020/11/13	5.1	81.38	1.3	81.58	81.40	3.8	27,577	0.01%
2020/11/12	8	81.44	18	81.58	81.90	-10	27,494	-0.04%
2020/11/11	18	81.08	23	81.37	81.60	-5	27,213	-0.02%
2020/11/10	2	80.95	4	80.85	80.80	-2	27,174	-0.01%
2020/11/09	36.1	80.86	82.1	80.85	81.20	-46.1	28,235	-0.16%
2020/11/06	2	79.45	9	79.61	79.70	-7	28,321	-0.02%
2020/11/05	0	0.00	6	78.98	79.00	-6	28,488	-0.02%
2020/11/04	9	78.78	14	78.84	78.80	-5	29,073	-0.02%
2020/11/03	2.1	78.40	0	0.00	78.30	2.1	29,122	0.01%
2020/11/02	2.1	77.82	12.3	78.03	78.30	-10.1	29,432	-0.03%
2020/10/30	5.1	77.57	3	77.70	77.50	2.1	29,600	0.01%
2020/10/29	17.1	77.41	5	78.00	78.00	12	29,550	0.04%
2020/10/28	23.4	78.89	100	78.50	78.30	-76.6	30,059	-0.25%
2020/10/27	24.1	79.71	1.3	79.85	80.00	22.8	30,234	0.08%
2020/10/26	33	80.36	16	80.34	80.20	17	30,632	0.06%
2020/10/23	78	81.11	7.1	81.11	80.70	70.9	31,049	0.23%
2020/10/22	1	80.80	4	80.63	80.80	-3	32,073	-0.01%
2020/10/21	22	80.81	9	80.74	80.40	13	32,779	0.04%
2020/10/20	22.3	81.32	16	81.62	81.40	6.3	33,058	0.02%
2020/10/19	50	80.08	97.1	80.77	81.30	-47.1	33,610	-0.14%
2020/10/16	7.5	79.03	60	78.99	78.60	-52.5	33,408	-0.16%
2020/10/15	2	78.30	2	78.00	78.10	0	33,847	0.00%
2020/10/14	7.1	78.09	11	78.10	78.00	-3.9	34,602	-0.01%
2020/10/13	3	78.67	11	78.54	78.90	-8	34,800	-0.02%
2020/10/12	4	78.33	34	78.58	78.70	-30	35,259	-0.09%
2020/10/08	67	77.79	3.2	77.78	78.00	63.8	35,425	0.18%
2020/10/07	15.1	77.39	50.4	77.51	77.40	-35.3	35,744	-0.10%
2020/10/06	13.6	77.78	8.4	77.95	77.80	5.2	36,066	0.01%
2020/10/05	56	77.70	14.7	77.76	77.70	41.4	36,653	0.11%
2020/09/30	14	77.58	11	77.62	77.40	3	37,159	0.01%
2020/09/29	5	77.70	30	78.12	77.00	-25	37,455	-0.07%
2020/09/28	2.1	76.85	27.5	76.14	76.90	-25.4	37,793	-0.07%
2020/09/25	38.2	74.49	10	74.43	74.30	28.2	38,001	0.07%
2020/09/24	40	75.24	2	75.15	75.00	38	38,076	0.10%
2020/09/23	18.2	76.90	4	76.83	76.70	14.2	37,687	0.04%
2020/09/22	29	76.91	2	77.00	76.80	27	38,132	0.07%
2020/09/21	12	77.59	7	77.80	77.40	5	38,706	0.01%
2020/09/18	5	77.84	9	77.90	77.60	-4	40,000	-0.01%
2020/09/17	11	78.29	0	0.00	78.10	11	40,947	0.03%
2020/09/16	6.1	78.65	81	78.76	78.80	-74.9	41,362	-0.18%
2020/09/15	3	79.20	6	79.27	79.10	-3	41,339	-0.01%
2020/09/14	8	79.23	15	79.24	79.40	-7	41,646	-0.02%
2020/09/11	4	78.25	5	78.26	78.50	-1	41,491	0.00%
2020/09/10	24.3	78.30	13.1	78.44	78.50	11.2	41,523	0.03%
2020/09/09	9	77.06	38	76.89	77.90	-29	41,410	-0.07%
2020/09/08	76	77.63	4	77.73	77.50	72	41,473	0.17%
2020/09/07	16.2	76.96	13	77.07	77.30	3.2	41,611	0.01%
2020/09/04	45	76.92	21	77.00	76.90	24	41,954	0.06%
2020/09/03	82	78.48	10	78.97	77.70	72	41,789	0.17%
2020/09/02	17	77.13	14	77.67	77.80	3	41,734	0.01%
2020/09/01	14	76.88	2	77.00	77.00	12	42,211	0.03%
2020/08/31	9	77.22	1	77.80	76.90	8	42,474	0.02%
2020/08/28	6	77.37	10	77.58	77.50	-4	42,692	-0.01%
2020/08/27	11.1	77.77	9	77.80	77.50	2.1	42,988	0.00%
2020/08/26	13	78.05	3	78.13	78.20	10	43,281	0.02%
2020/08/25	4.7	78.34	5	78.12	78.30	-0.3	43,441	0.00%
2020/08/24	4.4	77.82	1	78.00	77.60	3.4	43,891	0.01%
2020/08/21	8	77.89	16	78.09	78.20	-8	43,964	-0.02%
2020/08/20	29	77.18	96.4	77.33	77.10	-67.4	43,929	-0.15%
2020/08/19	40	80.18	17	80.13	79.30	23	43,368	0.05%
2020/08/18	8.1	79.61	4	79.80	79.80	4.1	43,283	0.01%
2020/08/17	13.1	80.27	24	80.30	80.20	-10.9	43,604	-0.03%
2020/08/14	59.1	80.06	2	80.10	80.40	57.1	43,618	0.13%
2020/08/13	40	80.20	9	80.52	79.50	31	43,559	0.07%
2020/08/12	31.1	80.69	28.7	80.82	81.40	2.4	42,948	0.01%
2020/08/11	96	80.03	6	79.87	79.80	90	43,139	0.21%
2020/08/10	78.4	79.50	23	80.14	80.50	55.4	43,407	0.13%
2020/08/07	21.1	78.84	3	78.50	78.30	18.1	43,275	0.04%
2020/08/06	13.3	78.97	23	79.13	79.00	-9.7	43,625	-0.02%
2020/08/05	11.3	78.15	6.2	78.26	77.90	5.1	43,829	0.01%
2020/08/04	2.6	77.89	3	78.00	78.10	-0.4	44,340	0.00%
2020/08/03	63	77.67	18	77.58	77.10	45	44,597	0.10%
2020/07/31	18.1	78.88	15	78.91	78.40	3.1	44,108	0.01%
2020/07/30	14	77.91	3	77.83	78.00	11	43,832	0.03%
2020/07/29	22	78.40	2	78.05	78.00	20	43,666	0.05%
2020/07/28	54.1	80.14	63.8	80.04	78.40	-9.7	43,848	-0.02%
2020/07/27	50.3	78.58	63	78.54	78.00	-12.8	43,342	-0.03%
2020/07/24	38.6	80.49	34	81.07	80.00	4.6	42,760	0.01%
2020/07/23	67.1	81.83	28	81.90	82.10	39.1	42,348	0.09%
2020/07/22	31.3	85.56	22	85.66	85.90	9.3	41,517	0.02%
2020/07/21	32.2	85.37	7.5	85.39	85.30	24.7	40,594	0.06%
2020/07/20	62.1	86.17	13.1	86.35	86.80	49	39,798	0.12%
2020/07/17	13.1	88.26	11.5	88.34	88.00	1.6	39,066	0.00%
2020/07/16	25	87.60	11	87.47	87.60	14	39,095	0.04%
2020/07/15	9.2	86.62	7	87.01	86.60	2.2	38,790	0.01%
2020/07/14	51.1	86.46	8	86.84	86.30	43.1	39,163	0.11%
2020/07/13	40.6	86.02	41.6	85.77	86.70	-1	39,298	0.00%
2020/07/10	12	85.25	7	85.41	84.80	5	39,392	0.01%
2020/07/09	44	86.33	10.5	86.44	86.20	33.6	39,134	0.09%
2020/07/08	1.3	86.98	4	87.00	87.00	-2.7	38,728	-0.01%
2020/07/07	3	86.80	16	86.43	87.00	-13	38,430	-0.03%
2020/07/06	15	86.26	40	86.40	86.40	-25	38,484	-0.06%
2020/07/03	6.3	85.27	9.5	85.38	85.30	-3.3	39,251	-0.01%
2020/07/02	22	85.60	50	85.76	86.00	-28	39,318	-0.07%
2020/07/01	33.5	86.00	20	86.59	85.90	13.5	39,567	0.03%
2020/06/30	18	86.16	25.1	86.03	86.30	-7.1	39,234	-0.02%
2020/06/29	23	84.47	81	84.53	85.20	-58	38,911	-0.15%
2020/06/24	68.2	82.97	77.6	82.98	83.50	-9.4	37,861	-0.02%
2020/06/23	17	80.08	33	79.99	80.20	-16	37,387	-0.04%
2020/06/22	5	78.62	7	78.50	78.90	-2	37,269	-0.01%
2020/06/19	8.4	78.38	6	78.57	78.80	2.4	37,883	0.01%
2020/06/18	1.2	78.08	2.1	78.35	78.50	-0.9	37,988	0.00%
2020/06/17	10.2	78.04	0	0.00	78.20	10.2	38,713	0.03%
2020/06/16	8	78.19	29	78.15	78.40	-21	40,122	-0.05%
2020/06/15	16	77.36	30.3	77.07	77.00	-14.3	41,533	-0.03%
2020/06/12	22	77.49	32	77.41	78.00	-10	42,349	-0.02%
2020/06/11	18	79.24	30	78.93	78.60	-12	42,992	-0.03%
2020/06/10	5.3	79.76	22.6	79.78	79.90	-17.3	43,388	-0.04%
2020/06/09	29	79.70	25.4	79.63	79.50	3.6	44,767	0.01%
2020/06/08	22.2	79.49	66.5	79.55	79.70	-44.2	45,559	-0.10%
2020/06/05	8	77.95	14	78.24	78.50	-6	45,175	-0.01%
2020/06/04	18	78.16	9	78.28	78.40	9	45,232	0.02%
2020/06/03	9	78.09	24	78.01	78.10	-15	45,254	-0.03%
2020/06/02	24	77.17	25.4	77.19	77.10	-1.4	45,186	0.00%
2020/06/01	6	76.28	9.8	76.44	76.20	-3.7	45,106	-0.01%
2020/05/29	8	74.93	15.4	74.61	75.80	-7.4	45,158	-0.02%
2020/05/28	6	75.23	68	74.95	75.30	-62	44,994	-0.14%
2020/05/27	6.1	75.15	22.4	75.23	75.30	-16.4	45,453	-0.04%
2020/05/26	16.1	75.08	78	75.01	74.80	-62	45,969	-0.13%
2020/05/25	30.3	73.18	13	73.22	73.60	17.3	46,216	0.04%
2020/05/22	67	73.80	21	73.91	73.60	46	46,552	0.10%
2020/05/21	20	74.79	25	74.61	74.70	-5	46,325	-0.01%
2020/05/20	56.3	75.00	16	74.81	74.50	40.3	46,417	0.09%
2020/05/19	27.5	75.10	12	74.89	74.80	15.5	46,489	0.03%
2020/05/18	34	75.46	21	75.44	75.00	13	46,100	0.03%
2020/05/15	44.1	77.19	36	77.43	77.10	8.1	45,526	0.02%
2020/05/14	29	78.21	7	78.13	78.20	22	45,023	0.05%
2020/05/13	36.1	78.33	24	78.42	78.80	12.1	44,680	0.03%
2020/05/12	57	77.82	68	77.78	77.30	-11	44,565	-0.02%
2020/05/11	55.5	78.53	101.1	78.06	78.90	-45.6	44,747	-0.10%	大賣/
2020/05/08	9	76.19	26	76.40	76.20	-17	44,242	-0.04%
2020/05/07	22	75.23	24	75.14	75.20	-2	44,308	0.00%
2020/05/06	47	74.58	3	74.47	74.30	44	44,218	0.10%
2020/05/05	72.1	74.23	4	74.10	74.10	68.1	44,492	0.15%
2020/05/04	15.8	74.48	42	74.44	74.50	-26.2	44,768	-0.06%
2020/04/30	53.1	76.35	24.1	76.63	77.00	29	44,694	0.06%
2020/04/29	17.2	75.82	85.4	75.88	75.60	-68.3	44,975	-0.15%
2020/04/28	11	75.05	10	75.00	75.20	1	45,609	0.00%
2020/04/27	54	74.80	42	74.82	74.90	12	47,798	0.03%
2020/04/24	1	73.70	2.4	74.00	73.80	-1.4	47,910	0.00%
2020/04/23	5.2	74.30	4	74.43	74.00	1.2	48,896	0.00%
2020/04/22	7.2	73.45	13	72.88	73.90	-5.9	48,768	-0.01%
2020/04/21	28	73.96	34	73.79	73.50	-6	48,703	-0.01%
2020/04/20	64.6	76.09	13	75.98	76.20	51.6	48,171	0.11%
2020/04/17	21.4	76.11	48	76.01	75.80	-26.6	48,024	-0.06%
2020/04/16	6	74.60	21.4	74.44	74.00	-15.4	47,392	-0.03%
2020/04/15	15	74.27	24	74.48	74.10	-9	47,157	-0.02%
2020/04/14	45	74.10	10.1	74.23	74.40	34.9	47,387	0.07%
2020/04/13	14	73.38	6	73.47	73.10	8	47,485	0.02%
2020/04/10	32	73.66	10	73.68	73.90	22	47,506	0.05%
2020/04/09	49	74.33	29	74.33	74.00	20	47,817	0.04%
2020/04/08	73	73.72	126	73.32	75.00	-53	47,242	-0.11%	大賣/
2020/04/07	12.2	71.24	5	71.06	71.20	7.2	45,981	0.02%
2020/04/06	14	69.82	6.2	69.89	70.20	7.8	45,466	0.02%
2020/04/01	9.3	70.11	15	70.00	70.00	-5.7	44,975	-0.01%
2020/03/31	39	70.04	35	70.36	69.90	4	44,733	0.01%
2020/03/30	39.3	69.65	2	69.25	70.00	37.3	44,283	0.08%
2020/03/27	33	71.36	22	71.37	70.10	11	43,919	0.03%
2020/03/26	16	71.16	4.4	70.85	71.00	11.6	43,204	0.03%
2020/03/25	32	71.69	54.7	71.79	71.40	-22.7	43,208	-0.05%
2020/03/24	17.2	69.98	29	70.06	69.40	-11.9	42,793	-0.03%
2020/03/23	62	67.80	23	67.94	67.50	39	43,074	0.09%
2020/03/20	114.1	69.90	85	69.77	70.80	29.1	42,561	0.07%	大買/
2020/03/19	112	67.11	56.9	67.53	66.30	55.1	41,412	0.13%	大買/
2020/03/18	68.6	70.43	43	70.35	70.00	25.6	40,185	0.06%
2020/03/17	32.5	70.83	48	70.85	70.60	-15.5	39,472	-0.04%
2020/03/16	88	72.24	34	71.89	71.10	54	38,858	0.14%
2020/03/13	75	71.57	97.4	71.60	74.60	-22.3	38,007	-0.06%
2020/03/12	106.3	75.59	67.2	75.54	74.70	39	36,846	0.11%	大買/
2020/03/11	21	79.27	10	79.30	78.60	11	35,761	0.03%
2020/03/10	25	78.85	15	79.14	79.40	10	35,582	0.03%
2020/03/09	33.1	79.36	35	79.31	79.10	-1.9	35,358	-0.01%
2020/03/06	10	81.08	8	80.85	80.80	2	35,166	0.01%
2020/03/05	1.5	82.83	2.1	83.22	82.70	-0.6	35,040	0.00%
2020/03/04	4	81.50	13	81.59	81.70	-9	35,049	-0.03%
2020/03/03	13.5	80.90	36	81.55	81.00	-22.5	34,888	-0.06%
2020/03/02	91	79.52	49	79.27	79.20	42	34,638	0.12%
2020/02/27	62	80.36	125	80.22	80.30	-63	34,937	-0.18%	大賣/
2020/02/26	16	81.31	0.4	81.50	81.10	15.6	34,982	0.04%
2020/02/25	5.1	80.57	14.1	81.48	82.30	-9	34,763	-0.03%
2020/02/24	15	80.64	1.8	80.95	80.70	13.2	34,847	0.04%
2020/02/21	16.4	81.95	6	81.73	81.70	10.4	35,036	0.03%
2020/02/20	17	82.75	15.6	83.34	82.80	1.4	36,338	0.00%
2020/02/19	4	84.33	2.6	84.15	83.80	1.4	36,346	0.00%
2020/02/18	4	83.38	26	83.39	83.40	-22	36,642	-0.06%
2020/02/17	9	83.90	5	84.04	83.90	4	37,750	0.01%
2020/02/14	4.3	84.85	1	84.70	84.90	3.3	38,341	0.01%
2020/02/13	19.2	85.66	20.4	85.51	84.70	-1.2	39,439	0.00%
2020/02/12	26	84.93	36	84.42	85.50	-10	40,708	-0.02%
2020/02/11	25	82.80	24	82.84	82.90	1	41,559	0.00%
2020/02/10	10.1	80.54	31.4	81.28	82.00	-21.3	42,608	-0.05%
2020/02/07	5.7	82.95	28.3	82.97	82.90	-22.6	43,602	-0.05%
2020/02/06	14	83.19	15.1	83.04	83.60	-1.1	45,059	0.00%
2020/02/05	16	82.18	80	82.22	82.20	-64	46,922	-0.14%
2020/02/04	36	82.86	19	83.72	82.20	17	48,200	0.04%
2020/02/03	15	79.99	77	79.16	82.20	-62	48,094	-0.13%
2020/01/31	59.4	83.74	59.6	83.23	83.20	-0.2	47,505	0.00%
2020/01/30	62.1	84.08	153.6	83.57	83.10	-91.5	47,070	-0.19%	大賣/
2020/01/20	12.1	92.44	10	92.60	92.30	2.1	44,925	0.00%
2020/01/17	20.7	91.98	91.3	92.10	92.30	-70.6	44,926	-0.16%
2020/01/16	0.1	89.60	18	89.78	90.00	-17.9	44,307	-0.04%
2020/01/15	1.6	89.72	3	89.87	89.90	-1.4	45,467	0.00%
2020/01/14	1	90.00	3.1	89.99	90.00	-2.1	46,469	0.00%
2020/01/13	5	88.90	7.6	89.36	89.60	-2.6	46,698	-0.01%
2020/01/10	2.1	87.82	23	88.34	89.00	-20.9	47,630	-0.04%
2020/01/09	15.3	87.42	9	87.43	87.10	6.3	48,452	0.01%
2020/01/08	51.8	87.04	59	87.72	86.50	-7.3	48,573	-0.01%
2020/01/07	46.3	89.11	36	89.00	89.10	10.3	48,302	0.02%
2020/01/06	5.1	90.56	60.6	90.19	90.50	-55.5	48,395	-0.11%
2020/01/03	10	91.54	19	91.23	91.60	-9	48,271	-0.02%
2020/01/02	10.2	90.85	16	91.23	90.80	-5.8	48,116	-0.01%
2019/12/31	10.1	90.93	0	0.00	90.80	10.1	48,193	0.02%
2019/12/30	12.3	91.22	4.7	91.45	90.90	7.6	48,265	0.02%
2019/12/27	0	0.00	5.6	91.63	91.50	-5.6	48,462	-0.01%
2019/12/26	11.5	90.88	2	90.75	90.80	9.5	48,560	0.02%
2019/12/25	10.1	91.04	10.2	91.07	91.00	-0.2	49,146	0.00%
2019/12/24	1	91.10	0	0.00	90.90	1	49,384	0.00%
2019/12/23	10	91.07	0	0.00	91.50	10	49,552	0.02%
2019/12/20	12.1	92.16	13	91.68	91.10	-0.9	49,578	0.00%
2019/12/19	8	91.99	11.3	91.75	92.20	-3.3	49,260	-0.01%
2019/12/18	12.6	92.31	34	92.31	92.40	-21.4	48,958	-0.04%
2019/12/17	13.5	91.11	1	91.60	91.60	12.5	48,539	0.03%
2019/12/16	3.1	91.39	16.1	91.89	91.60	-12.9	48,561	-0.03%
2019/12/13	1	90.98	15	91.48	91.00	-14	48,552	-0.03%
2019/12/12	4	91.70	17.2	91.81	91.00	-13.2	48,727	-0.03%
2019/12/11	3	91.00	22	91.01	91.30	-19	48,865	-0.04%
2019/12/10	1	90.50	10.6	90.61	90.30	-9.6	49,354	-0.02%
2019/12/09	5	90.88	16.7	91.16	91.00	-11.7	49,715	-0.02%
2019/12/06	5	90.22	18	90.47	90.50	-13	49,472	-0.03%
2019/12/05	14.2	90.07	21	90.12	89.90	-6.8	49,467	-0.01%
2019/12/04	22.1	89.02	8	89.08	89.50	14.1	49,622	0.03%
2019/12/03	8.4	88.55	18	89.54	90.00	-9.7	49,672	-0.02%
2019/12/02	37	87.86	48.4	87.86	88.60	-11.4	49,485	-0.02%
2019/11/29	48.5	88.68	31	89.42	88.50	17.5	49,213	0.04%
2019/11/28	6	90.02	11.2	90.32	89.80	-5.2	48,897	-0.01%
2019/11/27	13	90.60	7	90.13	90.60	6	49,237	0.01%
2019/11/26	15.2	89.77	23	89.99	89.90	-7.8	49,243	-0.02%
2019/11/25	35.5	90.02	36	89.79	89.60	-0.6	48,294	0.00%
2019/11/22	17	91.91	12.5	91.66	91.40	4.5	47,978	0.01%
2019/11/21	43	91.80	50.9	91.63	92.50	-7.8	47,972	-0.02%
2019/11/20	12	91.63	20.4	91.87	91.90	-8.4	47,375	-0.02%
2019/11/19	25.1	91.96	128.2	92.00	92.80	-103.1	47,024	-0.22%	大賣/鉅額交易
2019/11/18	8	90.45	15	90.35	90.50	-7	45,679	-0.02%
2019/11/15	8	90.31	20.4	90.23	90.10	-12.3	45,397	-0.03%
2019/11/14	39.1	89.98	57	90.25	89.30	-17.9	45,007	-0.04%
2019/11/13	23.8	89.85	13	89.79	89.70	10.8	44,081	0.02%
2019/11/12	17	89.24	81.7	90.13	91.00	-64.7	43,699	-0.15%
2019/11/11	108.2	88.16	138	88.18	87.90	-29.8	42,815	-0.07%	大買/大賣/
2019/11/08	86.1	91.49	105.4	91.57	90.90	-19.3	41,247	-0.05%	大賣/
2019/11/07	12	90.45	55.6	90.49	90.80	-43.6	39,749	-0.11%
2019/11/06	36.4	89.83	45.5	90.12	90.40	-9.1	38,542	-0.02%
2019/11/05	18	89.74	68.8	89.67	90.00	-50.8	37,282	-0.14%
2019/11/04	60.2	87.59	91.2	87.82	89.00	-31	36,054	-0.09%
2019/11/01	35	83.19	89.2	83.01	84.80	-54.2	34,294	-0.16%
2019/10/31	16	81.12	35.1	81.06	80.60	-19.1	33,093	-0.06%
2019/10/30	5	80.16	10	80.12	80.20	-5	32,959	-0.02%
2019/10/29	29	81.09	31	80.84	80.80	-2	32,835	-0.01%
2019/10/28	12.1	80.26	24.3	80.25	80.10	-12.2	32,576	-0.04%
2019/10/25	8	80.07	8	80.00	80.20	0	32,470	0.00%
2019/10/24	11	80.45	51.2	80.71	80.50	-40.2	32,252	-0.12%
2019/10/23	44	80.04	46.4	80.18	80.50	-2.4	32,630	-0.01%
2019/10/22	52	79.26	81.1	79.32	79.50	-29.1	32,364	-0.09%
2019/10/21	5	77.16	74	77.03	77.60	-69	31,601	-0.22%
2019/10/18	30	77.37	88	77.68	76.90	-58	31,704	-0.18%
2019/10/17	30.3	76.75	188.1	76.10	77.20	-157.8	30,791	-0.51%	大賣/鉅額交易
2019/10/16	3	75.13	46.1	74.96	75.00	-43.1	29,769	-0.14%
2019/10/15	10	75.13	56	74.98	74.70	-46	29,704	-0.15%
2019/10/14	13.1	74.29	92.6	74.32	74.50	-79.5	30,027	-0.26%
2019/10/09	89	73.15	13.1	73.36	72.90	75.9	29,767	0.25%
2019/10/08	5	73.94	37	73.96	74.00	-32	29,894	-0.11%
2019/10/07	31.2	73.39	9	73.71	73.40	22.2	29,759	0.07%
2019/10/04	37.2	72.12	15.4	72.32	72.70	21.8	29,672	0.07%
2019/10/03	18.2	71.84	5	71.92	72.00	13.2	29,708	0.04%
2019/10/02	49.3	72.28	9.6	72.33	72.30	39.7	29,572	0.13%
2019/10/01	103.3	72.48	72.4	72.63	72.60	30.9	29,331	0.11%	大買/
2019/09/27	58.2	73.58	1	73.80	73.20	57.2	28,815	0.20%
2019/09/26	57.2	74.33	16.6	74.07	74.00	40.6	28,901	0.14%
2019/09/25	5.4	74.43	13	74.33	74.80	-7.6	28,895	-0.03%
2019/09/24	1.2	74.82	5	74.86	74.90	-3.8	29,218	-0.01%
2019/09/23	4.4	74.51	3	74.50	74.70	1.4	29,240	0.00%
2019/09/20	11.3	73.91	6	74.10	74.50	5.3	29,577	0.02%
2019/09/19	101	73.90	7.8	73.97	73.50	93.2	29,314	0.32%	大買/
2019/09/18	37	74.39	15	74.69	74.40	22	29,144	0.08%
2019/09/17	57.3	74.77	10	74.73	74.60	47.3	29,059	0.16%
2019/09/16	29.1	75.69	12	75.59	76.00	17.1	29,303	0.06%
2019/09/12	26.1	75.77	66.2	75.64	76.00	-40.1	29,068	-0.14%
2019/09/11	11	74.32	9	74.93	74.50	2	28,869	0.01%
2019/09/10	6	74.02	0	0.00	74.10	6	28,884	0.02%
2019/09/09	25.1	74.97	1	74.80	74.70	24.1	29,030	0.08%
2019/09/06	19.2	75.16	17	75.55	75.00	2.2	29,372	0.01%
2019/09/05	20.2	74.75	12.1	74.83	74.90	8.1	29,587	0.03%
2019/09/04	8	74.25	37.1	74.34	74.30	-29.1	29,815	-0.10%
2019/09/03	3.2	73.95	1	73.80	73.60	2.2	29,905	0.01%
2019/09/02	7.8	73.95	1.4	74.29	74.00	6.4	30,251	0.02%
2019/08/30	7	73.83	43	73.92	74.20	-36	30,587	-0.12%
2019/08/29	30	71.92	4	71.90	71.90	26	30,724	0.08%
2019/08/28	32.2	72.11	5	72.20	72.40	27.2	31,041	0.09%
2019/08/27	5.2	72.10	2	72.30	72.20	3.2	31,307	0.01%
2019/08/26	17.6	71.93	60	72.01	72.00	-42.5	31,562	-0.13%
2019/08/23	48	73.34	2.6	73.57	73.30	45.4	31,812	0.14%
2019/08/22	44	73.72	3.2	73.63	73.90	40.8	32,267	0.13%
2019/08/21	2	73.30	33	73.26	73.50	-31	34,158	-0.09%
2019/08/20	45.2	72.54	2	72.50	72.40	43.2	34,127	0.13%
2019/08/19	8.2	72.45	0	0.00	72.40	8.2	34,491	0.02%
2019/08/16	37.2	71.46	2	71.85	72.00	35.2	35,197	0.10%
2019/08/15	14	71.66	1	71.40	71.60	13	35,147	0.04%
2019/08/14	10.3	73.10	8.4	73.48	72.60	1.9	35,268	0.01%
2019/08/13	27.6	73.23	0	0.00	72.90	27.6	35,218	0.08%
2019/08/12	74.9	73.58	12	73.47	73.70	62.9	35,749	0.18%
2019/08/08	8.4	73.21	3	73.37	73.10	5.4	36,472	0.01%
2019/08/07	46.2	73.19	2	72.90	72.90	44.2	37,306	0.12%
2019/08/06	7.2	72.67	15	72.90	73.30	-7.8	37,843	-0.02%
2019/08/05	34.9	73.28	8	73.10	72.80	26.9	37,786	0.07%
2019/08/02	38	75.96	18	75.98	75.50	20	37,404	0.05%
2019/08/01	8	77.96	1	78.30	77.90	7	37,162	0.02%
2019/07/31	5	78.28	13	78.16	78.60	-8	37,041	-0.02%
2019/07/30	8.2	77.84	4	77.83	77.80	4.2	37,167	0.01%
2019/07/29	5.2	78.34	1	78.60	78.40	4.2	37,511	0.01%
2019/07/26	6	78.47	4	78.33	78.40	2	37,626	0.01%
2019/07/25	50	78.20	21.5	78.46	78.60	28.5	37,671	0.08%
2019/07/24	40.5	81.08	194	81.24	81.30	-153.5	37,192	-0.41%	大賣/鉅額交易
2019/07/23	19.6	80.89	9	80.76	80.90	10.6	36,534	0.03%
2019/07/22	52.1	80.48	22	80.40	80.60	30.1	36,414	0.08%
2019/07/19	147	79.50	9	79.90	79.30	138	36,308	0.38%	大買/鉅額交易
2019/07/18	22.6	79.10	6	79.40	79.00	16.6	36,773	0.05%
2019/07/17	29.2	79.78	5	80.02	79.30	24.2	37,533	0.06%
2019/07/16	36.6	79.85	90	79.78	80.00	-53.4	37,702	-0.14%
2019/07/15	18.3	77.15	8	77.36	78.10	10.3	38,121	0.03%
2019/07/12	18.3	77.72	3.2	77.86	77.60	15.1	40,175	0.04%
2019/07/11	9.4	78.25	9	78.43	78.20	0.4	41,245	0.00%
2019/07/10	10.2	77.90	1	78.10	77.90	9.2	42,238	0.02%
2019/07/09	15.2	78.21	2	78.25	77.90	13.2	43,101	0.03%
2019/07/08	23.3	78.76	29	78.95	79.00	-5.7	43,727	-0.01%
2019/07/05	16.2	78.10	21	78.03	78.20	-4.8	44,148	-0.01%
2019/07/04	4.2	77.75	2	77.85	77.70	2.2	44,538	0.00%
2019/07/03	22.2	78.06	9	78.39	77.50	13.2	44,768	0.03%
2019/07/02	8.1	78.93	18.1	79.12	79.10	-10	45,091	-0.02%
2019/07/01	9.1	79.11	30	79.06	79.40	-20.9	45,435	-0.05%
2019/06/28	21.2	77.61	6	77.85	77.40	15.2	46,469	0.03%
2019/06/27	3.1	77.53	15	77.38	77.40	-11.9	48,925	-0.02%
2019/06/26	7.8	76.29	6	76.33	76.30	1.8	49,037	0.00%
2019/06/25	5	76.76	31.5	76.37	76.40	-26.5	48,862	-0.05%
2019/06/24	4.2	76.31	5	76.10	77.10	-0.8	48,644	0.00%
2019/06/21	6.1	77.31	39	77.46	76.80	-33	48,291	-0.07%
2019/06/20	10	77.50	13	77.52	77.70	-3	47,665	-0.01%
2019/06/19	105.8	77.18	19.9	76.82	77.20	85.9	47,481	0.18%	大買/
2019/06/18	58	76.08	12	75.99	75.90	46	46,966	0.10%
2019/06/17	8.7	76.05	22.6	76.23	76.40	-14	46,586	-0.03%
2019/06/14	15	74.91	27	75.01	75.10	-12	46,296	-0.03%
2019/06/13	28.2	73.87	75	73.99	74.20	-46.8	45,938	-0.10%
2019/06/12	77.7	72.88	56	72.98	73.70	21.7	45,892	0.05%
2019/06/11	13.6	72.34	14	72.58	72.40	-0.4	45,480	0.00%
2019/06/10	16.3	71.96	5	71.98	72.10	11.3	45,277	0.02%
2019/06/06	31.2	71.18	8	71.26	71.10	23.2	44,971	0.05%
2019/06/05	49.3	71.54	1	72.40	71.00	48.3	44,606	0.11%
2019/06/04	37.6	72.08	0	0.00	71.80	37.6	44,249	0.09%
2019/06/03	8	72.80	11	72.56	73.40	-3	43,903	-0.01%
2019/05/31	31	74.06	27.1	74.03	73.90	4	43,607	0.01%
2019/05/30	35.2	73.09	232	73.43	73.40	-196.8	42,989	-0.46%	大賣/鉅額交易
2019/05/29	21.8	71.46	104	71.02	72.20	-82.2	42,844	-0.19%	大賣/
2019/05/28	30.9	71.55	9	71.47	71.20	21.9	42,521	0.05%
2019/05/27	9.4	71.53	3	71.57	71.40	6.4	40,574	0.02%
2019/05/24	29.4	71.72	10	71.61	71.40	19.4	40,541	0.05%
2019/05/23	41.8	71.92	13	71.75	71.50	28.8	40,262	0.07%
2019/05/22	11.8	74.24	5	74.24	74.00	6.8	39,723	0.02%
2019/05/21	7.7	75.04	3	75.03	75.00	4.7	39,988	0.01%
2019/05/20	121	74.80	0.2	75.40	75.00	120.8	39,825	0.30%	大買/鉅額交易
2019/05/17	23.4	75.55	10.2	75.80	74.70	13.2	39,707	0.03%
2019/05/16	140.1	77.06	24	76.13	75.90	116.1	39,278	0.30%	大買/鉅額交易
2019/05/15	37.6	77.80	48.3	77.80	77.80	-10.7	38,512	-0.03%
2019/05/14	15.8	79.54	19	79.45	79.70	-3.2	37,886	-0.01%
2019/05/13	21.3	81.89	35	82.11	81.20	-13.7	37,563	-0.04%
2019/05/10	22.5	84.33	98.1	84.86	83.70	-75.6	37,575	-0.20%
2019/05/09	20.2	84.99	35	84.54	84.30	-14.8	37,560	-0.04%
2019/05/08	4.4	85.83	35	85.95	85.90	-30.6	37,350	-0.08%
2019/05/07	5	87.00	16	86.91	86.60	-11	37,276	-0.03%
2019/05/06	26.2	85.27	110	85.45	84.90	-83.8	37,269	-0.22%	大賣/
2019/05/03	17	87.50	93.7	87.52	88.20	-76.7	36,812	-0.21%
2019/05/02	8.2	86.58	31	86.82	86.90	-22.8	36,616	-0.06%
2019/04/30	12.8	86.77	70.8	86.90	86.90	-58	36,365	-0.16%
2019/04/29	21.1	88.03	87	88.08	87.80	-65.9	36,026	-0.18%
2019/04/26	8	87.26	115	87.30	87.40	-107	35,703	-0.30%	大賣/鉅額交易
2019/04/25	11	86.53	10	86.67	86.80	1	35,423	0.00%
2019/04/24	62.4	87.18	34.2	87.01	86.90	28.2	35,170	0.08%
2019/04/23	58.5	87.79	25.6	87.85	88.30	32.9	34,864	0.09%
2019/04/22	119.6	88.28	11.6	88.46	87.80	108	34,003	0.32%	大買/鉅額交易
2019/04/19	107.8	89.86	56.9	90.37	88.90	50.8	33,706	0.15%	大買/
2019/04/18	157.3	92.76	171.1	94.35	91.60	-13.8	32,619	-0.04%	大買/大賣/
2019/04/17	44.9	91.49	212.6	91.51	91.80	-167.7	30,553	-0.55%	大賣/鉅額交易
2019/04/16	37.9	90.12	43.3	90.19	89.90	-5.4	29,346	-0.02%
2019/04/15	57.8	88.47	129.4	88.59	89.30	-71.6	28,411	-0.25%	大賣/
2019/04/12	31.7	86.14	137	86.12	86.50	-105.3	27,828	-0.38%	大賣/鉅額交易
2019/04/11	32.3	84.10	48	83.98	83.80	-15.7	27,456	-0.06%
2019/04/10	20	82.90	45.4	82.93	83.00	-25.4	26,990	-0.09%
2019/04/09	13.2	82.32	10.8	82.46	82.50	2.4	26,686	0.01%
2019/04/08	67.2	82.39	26.2	82.58	82.40	41	26,501	0.15%
2019/04/03	113	81.05	13.8	81.24	81.90	99.2	25,825	0.38%	大買/
2019/04/02	91	82.55	76	82.31	82.00	15	25,304	0.06%
2019/04/01	187.4	80.32	167.1	79.56	80.80	20.3	23,838	0.09%	大買/大賣/
2019/03/29	33	73.08	24	73.09	73.50	9	21,133	0.04%
2019/03/28	1.4	71.87	14	71.77	71.80	-12.6	21,058	-0.06%
2019/03/27	26.3	71.90	2	71.90	71.90	24.3	21,359	0.11%
2019/03/26	3.3	71.65	3	71.60	71.80	0.3	21,516	0.00%
2019/03/25	50.2	71.60	3	71.70	71.20	47.2	21,784	0.22%
2019/03/22	25.7	72.87	3	72.60	73.00	22.7	21,732	0.10%
2019/03/21	4.3	72.95	60	72.94	73.00	-55.7	21,996	-0.25%
2019/03/20	1	72.20	3	72.17	72.40	-2	22,458	-0.01%
2019/03/19	2	72.20	1	72.00	72.30	1	23,024	0.00%
2019/03/18	0.7	71.80	4	71.53	72.00	-3.3	23,226	-0.01%
2019/03/15	70.4	70.79	0.5	70.90	70.60	69.8	23,470	0.30%
2019/03/14	11	70.83	5	70.96	71.10	6	23,311	0.03%
2019/03/13	29.2	70.79	3	70.73	70.70	26.2	24,214	0.11%
2019/03/12	2.2	71.06	5	71.12	71.20	-2.8	24,353	-0.01%
2019/03/11	10.4	70.41	3	70.70	70.40	7.4	24,453	0.03%
2019/03/08	40	70.75	0	0.00	70.70	40	24,916	0.16%
2019/03/07	32.2	71.66	3	71.90	71.60	29.2	25,765	0.11%
2019/03/06	35.2	72.17	0.8	72.40	72.50	34.4	26,193	0.13%
2019/03/05	4.4	71.86	1	71.90	71.90	3.4	26,787	0.01%
2019/03/04	6.3	71.85	24	72.09	72.20	-17.7	26,928	-0.07%
2019/02/27	2.6	72.62	4.1	72.60	72.70	-1.5	26,754	-0.01%
2019/02/26	12.3	72.82	6.8	73.36	72.80	5.5	26,722	0.02%
2019/02/25	2	73.25	10.4	73.32	73.40	-8.4	26,937	-0.03%
2019/02/22	4	73.25	4.2	73.33	73.50	-0.2	27,267	0.00%
2019/02/21	23	73.27	26	73.60	73.80	-3	27,552	-0.01%
2019/02/20	16	73.04	68.9	73.08	73.20	-52.9	27,545	-0.19%
2019/02/19	1.4	71.72	6.6	71.98	72.00	-5.2	27,169	-0.02%
2019/02/18	14	71.03	12	71.28	71.00	2	27,351	0.01%
2019/02/15	19.2	70.60	6.1	70.73	70.30	13.1	27,533	0.05%
2019/02/14	13.6	71.65	1	71.80	71.40	12.6	27,638	0.05%
2019/02/13	24.6	72.14	24.4	72.11	72.00	0.2	27,733	0.00%
2019/02/12	6.1	71.68	82	71.81	72.00	-75.9	27,694	-0.27%
2019/02/11	9.2	70.23	4	70.78	69.90	5.2	27,543	0.02%
2019/01/30	3.8	70.03	3	70.00	70.00	0.8	27,311	0.00%
2019/01/29	18	70.04	3	70.50	69.90	15	27,329	0.05%
2019/01/28	32.1	70.80	7	70.89	70.80	25.1	27,288	0.09%
2019/01/25	0	0.00	10.8	70.54	70.70	-10.8	27,511	-0.04%
2019/01/24	1.3	69.93	4	69.85	70.00	-2.7	27,455	-0.01%
2019/01/23	1	69.70	24	69.90	69.70	-23	27,740	-0.08%
2019/01/22	0	70.50	1.4	70.43	70.70	-1.4	27,933	0.00%
2019/01/21	10.3	71.14	21	71.05	71.20	-10.7	28,393	-0.04%
2019/01/18	7.2	70.53	33.8	70.69	70.80	-26.6	29,728	-0.09%
2019/01/17	5	70.50	4	70.28	70.40	1	30,927	0.00%
2019/01/16	38.6	70.42	3	70.50	70.20	35.6	31,610	0.11%
2019/01/15	3.1	70.36	17.4	70.28	70.30	-14.3	31,959	-0.04%
2019/01/14	7.4	68.74	5	69.04	68.70	2.4	32,168	0.01%
2019/01/11	6.8	69.85	5	69.92	69.40	1.8	33,547	0.01%
2019/01/10	11	69.14	2	69.30	69.30	9	33,515	0.03%
2019/01/09	3	69.63	9	69.82	69.90	-6	33,515	-0.02%
2019/01/08	3	68.47	0	0.00	68.60	3	33,510	0.01%
2019/01/07	8	68.72	5.4	69.12	69.30	2.6	33,710	0.01%
2019/01/04	26.2	67.52	12	67.48	67.60	14.2	33,606	0.04%
2019/01/03	70.4	68.84	15.1	68.68	68.90	55.3	33,646	0.16%
2019/01/02	19.7	70.10	0.5	70.20	70.10	19.2	33,501	0.06%
2018/12/28	5.7	70.87	5	70.88	70.80	0.7	33,856	0.00%
2018/12/27	1	71.40	9	71.33	70.80	-8	34,100	-0.02%
2018/12/26	17	70.54	1	70.80	70.20	16	34,354	0.05%
2018/12/25	2.2	70.56	0.8	70.70	70.70	1.4	34,538	0.00%
2018/12/24	10.3	70.90	3	71.00	71.40	7.3	35,126	0.02%
2018/12/22	3	71.20	22	71.20	70.90	-19	35,373	-0.05%
2018/12/21	9	70.74	0	0.00	71.40	9	35,779	0.03%
2018/12/20	0.3	71.50	17.6	71.81	71.50	-17.3	35,804	-0.05%
2018/12/19	1	70.83	4	71.23	71.80	-3	35,643	-0.01%
2018/12/18	24	70.33	3.1	70.45	70.80	20.9	35,873	0.06%
2018/12/17	0	0.00	14	71.64	71.10	-14	36,093	-0.04%
2018/12/14	6.2	71.85	2	71.60	71.50	4.2	36,528	0.01%
2018/12/13	24	72.45	57.7	72.67	73.00	-33.7	36,813	-0.09%
2018/12/12	17.6	70.89	65	70.73	71.20	-47.4	37,341	-0.13%
2018/12/11	11	68.74	2	69.05	68.40	9	37,568	0.02%
2018/12/10	45.2	67.80	4	67.73	67.70	41.2	37,759	0.11%
2018/12/07	5.2	69.36	6.8	69.42	69.10	-1.6	37,568	0.00%
2018/12/06	86.2	69.47	38.2	70.16	69.00	48	37,365	0.13%
2018/12/05	19	71.94	6	72.20	71.60	13	36,597	0.04%
2018/12/04	3.2	73.50	6	73.53	73.40	-2.8	36,922	-0.01%
2018/12/03	25.3	73.46	23	73.98	74.00	2.3	36,977	0.01%
2018/11/30	25	72.77	29	73.50	71.90	-4	36,598	-0.01%
2018/11/29	13	73.68	17.7	73.87	72.40	-4.7	35,692	-0.01%
2018/11/28	25	72.51	84	72.49	73.10	-59	35,289	-0.17%
2018/11/27	19.3	70.53	3	70.57	70.70	16.3	34,839	0.05%
2018/11/26	12.1	71.04	4.6	71.01	71.00	7.5	34,800	0.02%
2018/11/23	23.6	70.04	5	70.06	70.00	18.6	34,663	0.05%
2018/11/22	27.2	69.66	1	69.80	69.50	26.2	34,653	0.08%
2018/11/21	20	69.45	28.2	69.85	70.60	-8.1	34,466	-0.02%
2018/11/20	48.7	71.48	14	71.51	71.00	34.7	34,147	0.10%
2018/11/19	34	73.26	5.1	73.58	73.40	28.9	33,901	0.09%
2018/11/16	3.4	74.12	26.8	74.30	74.30	-23.4	34,199	-0.07%
2018/11/15	10.6	73.43	37	73.34	74.50	-26.4	35,037	-0.08%
2018/11/14	23	73.93	2	74.00	73.30	21	34,998	0.06%
2018/11/13	25.5	74.41	6	74.30	74.40	19.5	34,972	0.06%
2018/11/12	6.4	76.19	17.4	76.28	76.20	-11	34,899	-0.03%
2018/11/09	20.4	75.84	91	75.99	76.10	-70.6	35,101	-0.20%
2018/11/08	52.2	76.96	2	77.10	76.60	50.2	35,138	0.14%
2018/11/07	7	77.77	9.8	77.84	77.90	-2.8	35,022	-0.01%
2018/11/06	46	78.12	4	78.63	77.30	42	35,016	0.12%
2018/11/05	6.3	80.16	11.3	80.12	80.00	-5	35,081	-0.01%
2018/11/02	7.5	80.76	50.9	80.06	81.00	-43.4	35,222	-0.12%
2018/11/01	3.8	79.29	21	79.74	79.90	-17.2	35,105	-0.05%
2018/10/31	1.2	78.54	46.8	78.62	78.80	-45.6	35,267	-0.13%
2018/10/30	3	76.30	12.2	76.04	76.40	-9.1	35,030	-0.03%
2018/10/29	20.7	76.08	57	75.75	75.50	-36.3	35,063	-0.10%
2018/10/26	87.4	77.41	94.2	77.21	76.20	-6.8	35,074	-0.02%
2018/10/17	70.1	69.57	71.2	70.03	68.10	-1.2	34,592	0.00%
2018/10/16	109.1	70.12	72.3	70.24	70.40	36.8	33,758	0.11%	大買/
2018/10/15	89	70.60	9	70.63	70.50	80	33,489	0.24%
2018/10/12	96	70.53	171	71.55	71.90	-75	33,508	-0.22%	大賣/
2018/10/11	176.6	70.72	114	70.35	70.10	62.5	33,512	0.19%	大買/大賣/
2018/10/09	45.3	75.46	3	75.80	75.30	42.3	32,293	0.13%
2018/10/08	35.3	75.76	3	75.87	75.50	32.3	32,342	0.10%
2018/10/05	39.3	75.48	21	75.71	75.60	18.3	32,631	0.06%
2018/10/04	111.3	76.47	3	76.33	76.20	108.3	32,542	0.33%	大買/鉅額交易
2018/10/03	2	77.90	67	77.82	77.80	-65	32,668	-0.20%
2018/10/02	21.3	78.79	27	78.51	78.10	-5.8	32,896	-0.02%
2018/10/01	54.1	80.12	10	79.96	79.90	44.1	32,641	0.13%
2018/09/28	11.1	78.89	49	78.94	79.20	-37.9	32,840	-0.12%
2018/09/27	18	78.40	57	78.39	78.70	-39	32,499	-0.12%
2018/09/26	7.9	77.22	11	77.23	77.30	-3.1	32,279	-0.01%
2018/09/25	8.3	75.90	4	76.05	76.10	4.3	32,142	0.01%
2018/09/21	20.3	75.54	6	75.23	75.80	14.3	32,370	0.04%
2018/09/20	23.3	75.78	4	75.60	75.60	19.3	32,265	0.06%
2018/09/19	12	76.21	10	76.22	76.40	2	32,294	0.01%
2018/09/18	21.2	76.25	12	76.28	75.80	9.2	32,335	0.03%
2018/09/17	3.3	77.85	0	0.00	77.80	3.3	32,456	0.01%
2018/09/14	8.6	77.51	8	77.60	77.90	0.6	32,799	0.00%
2018/09/13	32.3	76.16	31	76.19	76.00	1.3	32,828	0.00%
2018/09/12	71	77.22	15.1	77.64	77.00	55.9	32,740	0.17%
2018/09/11	19.4	76.78	26	76.76	77.70	-6.6	32,803	-0.02%
2018/09/10	114.3	75.56	51	75.33	75.10	63.3	33,096	0.19%	大買/
2018/09/07	131.2	77.95	34	77.85	77.70	97.2	32,715	0.30%	大買/
2018/09/06	27.2	79.35	5	79.28	79.30	22.2	32,743	0.07%
2018/09/05	12.4	80.18	3	80.20	80.10	9.4	32,558	0.03%
2018/09/04	12	80.26	2	80.20	80.10	10	32,939	0.03%
2018/09/03	35	80.27	28	80.14	80.10	7	33,317	0.02%
2018/08/31	53.1	80.40	9.6	80.54	80.50	43.5	34,592	0.13%
2018/08/30	22.2	81.23	0	0.00	80.90	22.2	35,372	0.06%
2018/08/29	21.3	81.27	10	81.20	81.40	11.3	35,704	0.03%
2018/08/28	3.7	81.21	4.1	81.20	81.20	-0.4	35,877	0.00%
2018/08/27	6	80.90	12.7	81.09	81.00	-6.7	36,077	-0.02%
2018/08/24	21.3	80.77	33.8	80.82	81.10	-12.5	36,106	-0.03%
2018/08/23	12	81.48	6	81.37	81.80	6	37,143	0.02%
2018/08/22	5.2	81.59	1	81.50	81.70	4.2	37,444	0.01%
2018/08/21	9.1	81.09	8	81.15	81.00	1.1	37,825	0.00%
2018/08/20	20.3	81.26	2	81.30	81.00	18.3	38,555	0.05%
2018/08/17	56	81.55	1	81.90	81.10	55	39,047	0.14%
2018/08/16	7.1	81.12	7	81.36	81.20	0.1	39,033	0.00%
2018/08/15	27.3	80.58	336.3	80.58	81.10	-309	38,932	-0.79%	大賣/鉅額交易
2018/08/14	411	82.42	22	81.60	81.30	389	38,576	1.01%	大買/鉅額交易
2018/08/13	15	84.35	38	84.97	83.80	-23	37,744	-0.06%
2018/08/10	2	85.80	28.3	85.87	85.90	-26.3	37,559	-0.07%
2018/08/09	4	85.23	109	85.36	85.20	-105	37,496	-0.28%	大賣/鉅額交易
2018/08/08	5.1	85.00	41	84.97	85.00	-35.9	37,984	-0.09%
2018/08/07	0	84.40	68	84.84	84.40	-68	38,653	-0.18%
2018/08/06	7.3	84.06	123.7	84.58	84.60	-116.4	40,277	-0.29%	大賣/鉅額交易
2018/08/03	74	83.44	15	83.35	83.80	59	40,685	0.15%
2018/08/02	82	82.93	14	83.64	82.80	68	40,725	0.17%
2018/08/01	6	83.97	1	84.20	84.10	5	40,747	0.01%
2018/07/31	7	83.60	6.3	83.77	83.80	0.7	40,718	0.00%
2018/07/30	9.2	83.77	32	84.00	84.20	-22.8	40,734	-0.06%
2018/07/27	2	83.15	4	83.20	83.20	-2	40,533	0.00%
2018/07/26	23	82.46	4.5	83.01	83.50	18.5	40,985	0.05%
2018/07/25	45	82.85	14	83.01	82.70	31	41,156	0.08%
2018/07/24	29.4	85.32	56.3	85.40	85.20	-26.9	41,023	-0.07%
2018/07/23	7.1	85.44	32.1	85.37	85.50	-24.9	40,405	-0.06%
2018/07/20	14.8	85.20	28	85.06	85.30	-13.2	40,448	-0.03%
2018/07/19	3	85.07	67	84.91	85.20	-64	40,634	-0.16%
2018/07/18	10.2	83.88	49	84.04	84.10	-38.8	41,177	-0.09%
2018/07/17	2.5	82.66	14	82.57	82.90	-11.5	41,148	-0.03%
2018/07/16	1.4	83.07	10	83.12	82.80	-8.6	41,273	-0.02%
2018/07/13	2	82.11	26	82.52	82.90	-24	42,018	-0.06%
2018/07/12	9	81.31	11.1	81.34	81.20	-2.1	42,639	0.00%
2018/07/11	6	81.05	51	81.34	81.60	-45	42,885	-0.10%
2018/07/10	59	80.50	0	0.00	80.50	59	42,680	0.14%
2018/07/09	46.3	81.00	34	81.35	80.80	12.3	42,584	0.03%
2018/07/06	102.8	80.41	5.2	80.49	80.50	97.6	42,830	0.23%	大買/
2018/07/05	7.1	81.17	4	81.28	81.20	3.1	42,840	0.01%
2018/07/04	8.1	81.05	3	81.30	81.60	5.1	43,143	0.01%
2018/07/03	39	81.13	26	80.85	80.70	13	43,802	0.03%
2018/07/02	22.3	81.36	2	82.30	81.00	20.3	44,386	0.05%
2018/06/29	73.2	81.48	80	82.75	83.20	-6.8	44,722	-0.02%
2018/06/28	71	80.91	13	80.65	80.50	58	46,328	0.13%
2018/06/27	29.6	81.24	4	81.13	80.90	25.6	46,430	0.06%
2018/06/26	52.2	80.62	74	80.59	81.00	-21.8	46,386	-0.05%
2018/06/25	58	81.76	10	81.78	81.50	48	46,072	0.10%
2018/06/22	38.4	82.15	23	82.02	82.30	15.4	45,973	0.03%
2018/06/21	35.5	82.83	19.2	82.95	82.70	16.3	45,954	0.04%
2018/06/20	44	82.49	14	82.62	83.00	30	46,402	0.06%
2018/06/19	56.4	83.36	9	83.32	83.00	47.4	46,024	0.10%
2018/06/15	49.3	84.72	13	84.78	85.00	36.3	45,391	0.08%
2018/06/14	58	86.46	17	86.42	85.50	41	44,934	0.09%
2018/06/13	8.1	87.90	28	87.85	87.80	-19.9	44,377	-0.04%
2018/06/12	13.2	87.51	4	87.40	87.70	9.2	45,087	0.02%
2018/06/11	21.4	87.62	35.5	87.47	87.40	-14.1	45,024	-0.03%
2018/06/08	73.2	89.48	30	89.94	88.30	43.2	45,184	0.10%
2018/06/07	33.1	90.28	57.2	90.10	91.20	-24.1	44,916	-0.05%
2018/06/06	10.4	88.58	47.1	88.86	89.10	-36.7	44,888	-0.08%
2018/06/05	27.6	87.92	17	87.99	88.10	10.6	45,553	0.02%
2018/06/04	8.1	87.73	5.4	87.76	87.80	2.6	45,573	0.01%
2018/06/01	8.4	86.30	85	86.44	86.60	-76.6	45,724	-0.17%
2018/05/31	77.3	86.49	5	86.86	85.70	72.3	45,907	0.16%
2018/05/30	17.6	87.25	18	87.41	87.40	-0.4	45,020	0.00%
2018/05/29	20	88.05	90	87.95	87.60	-70	44,829	-0.16%
2018/05/28	34	88.57	124	88.35	88.80	-90	44,821	-0.20%	大賣/
2018/05/25	22.8	85.35	73	85.83	86.50	-50.2	44,419	-0.11%
2018/05/24	17.3	84.21	4	84.20	84.10	13.3	44,188	0.03%
2018/05/23	23	84.11	3	84.03	83.60	20	44,702	0.04%
2018/05/22	65.2	84.41	13.4	84.53	84.00	51.8	45,124	0.11%
2018/05/21	16.3	84.87	28.1	85.01	85.00	-11.8	45,700	-0.03%
2018/05/18	23.5	84.02	21.9	84.10	83.90	1.6	46,339	0.00%
2018/05/17	23	84.72	21.2	85.25	84.20	1.8	47,022	0.00%
2018/05/16	97.2	84.75	19	84.97	84.60	78.2	47,215	0.17%
2018/05/15	114.2	87.16	31	87.39	86.00	83.2	47,488	0.18%	大買/
2018/05/14	247.2	88.49	177.1	88.61	89.00	70.1	48,662	0.14%	大買/大賣/
2018/05/11	33.1	84.41	98	84.47	85.00	-64.9	47,388	-0.14%
2018/05/10	14.5	82.53	119	82.87	82.90	-104.5	47,391	-0.22%	大賣/鉅額交易
2018/05/09	118.2	81.84	10.3	82.66	81.80	107.9	47,644	0.23%	大買/鉅額交易
2018/05/08	61.2	82.06	78	82.40	82.60	-16.8	48,053	-0.04%
2018/05/07	5	81.42	131	81.71	81.60	-126	48,209	-0.26%	大賣/鉅額交易
2018/05/04	143.2	80.48	7	80.74	80.40	136.2	48,519	0.28%	大買/鉅額交易
2018/05/03	103.4	80.43	10	80.36	80.10	93.4	48,855	0.19%	大買/
2018/05/02	36	82.75	28	82.55	81.80	8	48,950	0.02%
2018/04/30	42.3	82.24	74	82.75	82.90	-31.7	49,029	-0.06%
2018/04/27	35	81.12	33	80.95	81.50	2	49,363	0.00%
2018/04/26	50.2	80.78	11	80.70	80.60	39.2	49,915	0.08%
2018/04/25	56.2	80.02	24	80.19	80.40	32.2	50,957	0.06%
2018/04/24	84.5	81.21	39.3	81.39	80.60	45.3	51,057	0.09%
2018/04/23	49.5	83.25	17.5	83.17	83.00	32	50,484	0.06%
2018/04/20	44.1	83.90	81	84.09	84.00	-36.9	50,371	-0.07%
2018/04/19	58	84.29	28	84.06	85.00	30	50,547	0.06%
2018/04/18	88.3	85.64	64	85.13	84.80	24.3	50,204	0.05%
2018/04/17	51.6	86.71	1	87.00	86.50	50.6	50,087	0.10%
2018/04/16	19.5	87.32	7	87.16	87.60	12.5	50,333	0.02%
2018/04/13	22.2	87.05	5	87.08	87.00	17.2	50,506	0.03%
2018/04/12	75.4	86.97	2.2	86.93	86.80	73.2	50,851	0.14%
2018/04/11	41.1	87.59	9	88.12	87.30	32.1	51,181	0.06%
2018/04/10	28.2	87.00	47	87.10	87.00	-18.8	51,411	-0.04%
2018/04/09	20.6	86.84	16	87.19	87.40	4.6	51,757	0.01%
2018/04/03	82	87.16	32.6	87.27	87.20	49.4	51,281	0.10%
2018/04/02	70.2	88.39	3	88.87	88.10	67.2	50,921	0.13%
2018/03/31	233.2	88.83	14	88.55	88.50	219.2	50,680	0.43%	大買/鉅額交易
2018/03/30	12.3	91.60	13	91.95	91.40	-0.7	48,765	0.00%
2018/03/29	20.2	90.22	2	90.30	90.00	18.2	48,632	0.04%
2018/03/28	16.1	90.43	14	90.64	90.10	2.1	48,333	0.00%
2018/03/27	20.1	91.05	3	91.10	91.20	17.1	48,237	0.04%
2018/03/26	23.2	89.91	32	90.14	90.20	-8.8	48,082	-0.02%
2018/03/23	50.5	90.84	16	90.90	90.40	34.5	48,202	0.07%
2018/03/22	16.3	92.65	10	92.74	92.80	6.3	48,376	0.01%
2018/03/21	9.4	92.48	7	92.53	92.40	2.4	48,263	0.00%
2018/03/20	5.1	92.60	10	92.69	92.60	-4.9	48,615	-0.01%
2018/03/19	5	92.60	10	93.01	92.90	-5	48,662	-0.01%
2018/03/16	5	92.94	8	93.11	92.80	-3	48,767	-0.01%
2018/03/15	11.1	93.74	20.3	93.22	93.40	-9.2	48,424	-0.02%
2018/03/14	65.3	93.78	14	93.60	93.30	51.3	48,939	0.10%
2018/03/13	61.1	95.53	47	95.48	95.20	14.1	48,868	0.03%
2018/03/12	16.4	93.94	53	93.85	94.30	-36.6	48,136	-0.08%
2018/03/09	76.3	91.76	42	91.67	91.90	34.3	48,311	0.07%
2018/03/08	28.3	89.22	10	89.44	89.40	18.3	48,434	0.04%
2018/03/07	19.1	89.33	18.4	89.30	88.50	0.7	48,600	0.00%
2018/03/06	4.1	88.07	15	88.30	88.20	-10.9	49,225	-0.02%
2018/03/05	17.6	87.29	3	87.23	87.00	14.6	49,994	0.03%
2018/03/02	25.5	87.26	11	87.00	87.80	14.5	49,680	0.03%
2018/03/01	24.2	87.94	4	87.85	87.90	20.2	49,850	0.04%
2018/02/27	9.2	88.81	6	88.78	88.10	3.2	49,752	0.01%
2018/02/26	30.6	89.26	11	89.24	88.80	19.6	49,448	0.04%
2018/02/23	27.4	88.58	19	88.82	88.90	8.4	49,325	0.02%
2018/02/22	49.3	87.75	8	87.81	87.90	41.3	49,530	0.08%
2018/02/21	44.1	88.32	7	88.67	88.20	37.1	49,335	0.08%
2018/02/12	111.2	87.90	19	87.90	87.60	92.2	48,915	0.19%	大買/
2018/02/09	117.3	86.47	26	87.07	87.50	91.3	48,743	0.19%	大買/
2018/02/08	76	89.41	12	89.35	89.00	64	48,453	0.13%
2018/02/07	146.1	90.29	121	90.86	90.00	25.1	49,905	0.05%	大買/大賣/
2018/02/06	391.2	89.72	78	89.44	89.20	313.2	49,153	0.64%	大買/鉅額交易
2018/02/05	49	92.90	19	92.97	92.80	30	47,142	0.06%
2018/02/02	33.2	94.43	45.2	94.84	95.20	-12.1	47,140	-0.03%
2018/02/01	8	93.69	10	93.77	93.50	-2	47,024	0.00%
2018/01/31	71.6	92.54	17	92.87	92.20	54.6	46,756	0.12%
2018/01/30	17.3	93.91	3	93.97	93.60	14.3	46,299	0.03%
2018/01/29	24	94.92	20	94.68	94.70	4	46,043	0.01%
2018/01/26	21	95.41	12	95.70	95.40	9	45,847	0.02%
2018/01/25	28.4	95.68	25	95.88	95.40	3.4	45,486	0.01%
2018/01/24	36.4	96.06	20.7	95.96	95.90	15.7	44,848	0.04%
2018/01/23	28.1	95.90	41	96.16	96.90	-12.9	44,696	-0.03%
2018/01/22	53.2	96.79	29	96.89	96.60	24.2	44,513	0.05%
2018/01/19	133.1	96.15	86	95.92	96.90	47.1	43,848	0.11%	大買/
2018/01/18	35	94.03	31.2	94.38	93.80	3.9	42,486	0.01%
2018/01/17	21.9	93.02	8	93.03	93.40	13.9	42,043	0.03%
2018/01/16	59	93.35	22	93.33	93.40	37	41,887	0.09%
2018/01/15	27.7	92.98	14.2	92.86	93.30	13.5	41,766	0.03%
2018/01/12	39	91.88	21	92.24	91.80	18	41,540	0.04%
2018/01/11	87.2	91.42	15	91.26	91.40	72.2	41,459	0.17%
2018/01/10	61.8	90.96	6	90.80	90.80	55.8	40,939	0.14%
2018/01/09	10	92.15	7	91.86	91.80	3	40,640	0.01%
2018/01/08	73.4	91.83	14.8	91.81	91.80	58.6	40,616	0.14%
2018/01/05	29.1	92.06	47	92.05	93.00	-17.9	40,275	-0.04%
2018/01/04	100	93.06	11	92.75	92.60	89	39,996	0.22%
2018/01/03	89.4	94.28	5	94.56	94.00	84.4	39,819	0.21%
2018/01/02	18	94.83	9	95.07	95.00	9	39,215	0.02%