鴻海 (2317)-台新-三民券商分點個股進出

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
156.0
漲跌
▼2.5
漲幅
-1.58%
成交量
72,211張
產業
上市其他電子類股
5911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－台新-三民券商分點個股進出

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

台新-三民券商分點個股進出
台新-三民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
2024/04/30	66.2	157.55	44.5	159.87	156.00	21.7	106,176	0.02%
2024/04/29	83.1	158.85	78	158.45	158.50	5.1	105,289	0.00%
2024/04/26	47.6	156.45	327.7	155.25	155.00	-280.1	104,036	-0.27%	大賣/鉅額交易
2024/04/25	74	152.65	24.5	152.72	151.50	49.5	102,659	0.05%
2024/04/24	107.5	152.67	160	152.87	156.00	-52.5	101,157	-0.05%	大買/大賣/
2024/04/23	38.6	144.59	11	144.50	144.00	27.6	98,752	0.03%
2024/04/22	27.2	143.35	26.2	143.25	143.00	0.9	98,059	0.00%
2024/04/19	78.7	142.94	31	143.05	143.00	47.7	97,247	0.05%
2024/04/18	72	147.49	21	147.77	148.00	51	95,526	0.05%
2024/04/17	247	144.94	121.2	146.60	146.50	125.8	94,851	0.13%	大買/大賣/鉅額交易
2024/04/16	123.4	139.97	309.1	139.36	141.00	-185.6	93,480	-0.20%	大買/大賣/鉅額交易
2024/04/15	133.7	147.64	17.1	146.47	146.00	116.6	90,976	0.13%	大買/鉅額交易
2024/04/12	180.4	151.46	25.3	151.73	150.50	155.1	89,690	0.17%	大買/鉅額交易
2024/04/11	88.4	149.69	595.6	149.87	150.00	-507.2	87,961	-0.58%	大賣/鉅額交易
2024/04/10	131.1	155.93	170.7	155.08	154.50	-39.6	85,355	-0.05%	大買/大賣/
2024/04/09	50.5	157.59	38.2	159.06	158.00	12.3	84,044	0.01%
2024/04/08	59.3	157.71	77.2	158.36	158.00	-17.8	82,682	-0.02%
2024/04/03	132.6	156.28	53.1	157.80	159.00	79.4	81,311	0.10%	大買/
2024/04/02	50.1	155.90	82.7	156.42	159.00	-32.6	79,344	-0.04%
2024/04/01	41.1	151.55	29.5	151.48	150.50	11.6	76,692	0.02%
2024/03/29	112.4	153.85	79.9	152.11	150.00	32.5	75,560	0.04%	大買/
2024/03/28	119	153.86	134	153.66	155.50	-14.9	73,210	-0.02%	大買/大賣/
2024/03/27	46.3	146.73	57.8	147.04	148.50	-11.5	70,339	-0.02%
2024/03/26	62.1	143.59	119.2	144.09	142.00	-57.1	68,483	-0.08%	大賣/
2024/03/25	267.4	145.55	76.2	145.52	145.50	191.2	66,381	0.29%	大買/鉅額交易
2024/03/22	379.9	144.56	241.8	146.22	145.50	138.1	64,505	0.21%	大買/大賣/鉅額交易
2024/03/21	178.3	142.21	193.7	142.14	142.50	-15.4	61,032	-0.03%	大買/大賣/
2024/03/20	341.5	138.27	391.8	138.90	138.00	-50.3	58,649	-0.09%	大買/大賣/
2024/03/19	159.1	134.10	334	134.50	136.00	-174.9	55,781	-0.31%	大買/大賣/鉅額交易
2024/03/18	257.3	133.00	183.9	133.58	136.00	73.4	53,182	0.14%	大買/大賣/
2024/03/15	106.2	131.15	395.2	131.09	132.00	-289	49,532	-0.58%	大買/大賣/鉅額交易
2024/03/14	30.8	120.06	72.6	120.08	121.00	-41.8	43,236	-0.10%
2024/03/13	76.3	120.68	238.7	120.74	120.50	-162.4	40,314	-0.40%	大賣/鉅額交易
2024/03/12	44.7	116.31	385.2	115.87	119.00	-340.5	34,910	-0.98%	大賣/鉅額交易
2024/03/11	26.1	109.36	268.8	109.78	109.50	-242.6	29,389	-0.83%	大賣/鉅額交易
2024/03/08	26	105.77	21.4	106.03	105.00	4.6	27,431	0.02%
2024/03/07	18	108.00	34.1	107.85	107.50	-16.1	26,533	-0.06%
2024/03/06	135	106.51	27.6	106.53	106.50	107.4	26,183	0.41%	大買/鉅額交易
2024/03/05	20.5	107.12	44.3	107.58	106.50	-23.8	26,190	-0.09%
2024/03/04	3	105.83	134.3	105.51	106.50	-131.3	25,463	-0.52%	大賣/鉅額交易
2024/03/01	2.1	102.52	3	102.83	102.00	-0.9	24,125	0.00%
2024/02/29	11	103.00	8	103.13	103.00	3	24,041	0.01%
2024/02/27	6	103.58	0.5	103.00	103.50	5.5	23,750	0.02%
2024/02/26	3.2	103.16	2.1	103.73	103.50	1.1	23,649	0.00%
2024/02/23	3	103.00	10	103.55	103.00	-7	23,790	-0.03%
2024/02/22	31	103.32	3.2	103.50	103.50	27.8	24,119	0.12%
2024/02/21	14	103.39	4	103.00	103.00	10	24,289	0.04%
2024/02/20	12	103.96	29.2	103.55	103.50	-17.2	24,762	-0.07%
2024/02/19	18.1	102.35	66.3	102.47	103.00	-48.2	24,617	-0.20%
2024/02/16	18	101.00	10.9	101.00	101.50	7.1	25,053	0.03%
2024/02/15	25	101.38	12	101.17	101.00	13	25,287	0.05%
2024/02/05	9	101.50	2.1	101.04	101.50	6.9	25,125	0.03%
2024/02/02	26	101.83	14	102.00	102.00	12	25,105	0.05%
2024/02/01	4.2	102.26	2.2	102.00	103.00	2	25,344	0.01%
2024/01/31	1.3	102.40	1	102.50	102.50	0.3	25,428	0.00%
2024/01/30	15.1	102.37	16	102.50	102.00	-0.9	25,581	0.00%
2024/01/29	6.4	102.73	12	102.67	102.50	-5.6	25,927	-0.02%
2024/01/26	18	102.83	32.2	102.76	102.50	-14.2	26,364	-0.05%
2024/01/25	8	101.56	7	101.86	102.00	1	26,353	0.00%
2024/01/24	6.4	101.00	4.6	100.93	100.50	1.8	26,387	0.01%
2024/01/23	10.3	101.00	5	100.90	101.00	5.3	27,103	0.02%
2024/01/22	32.1	100.09	3	100.00	99.90	29.1	29,035	0.10%
2024/01/19	11	100.05	14	100.39	100.50	-3	29,204	-0.01%
2024/01/18	6.3	99.40	0	0.00	99.90	6.3	29,563	0.02%
2024/01/17	81.8	99.23	6.6	99.14	98.60	75.2	29,936	0.25%
2024/01/16	14.2	99.91	11	99.75	100.00	3.2	30,976	0.01%
2024/01/15	6.4	100.19	6.2	100.50	100.00	0.2	31,922	0.00%
2024/01/12	17.4	100.50	2	100.50	100.50	15.4	32,081	0.05%
2024/01/11	4.3	100.12	6	100.42	100.50	-1.8	32,209	-0.01%
2024/01/10	11.7	100.65	16	100.50	100.00	-4.3	32,083	-0.01%
2024/01/09	11	101.32	1	101.50	101.00	10	31,963	0.03%
2024/01/08	25.1	102.26	7	102.07	101.50	18.1	31,828	0.06%
2024/01/05	2.1	104.00	3	104.00	104.00	-0.9	31,693	0.00%
2024/01/04	3	104.50	7.2	104.15	104.00	-4.2	31,937	-0.01%
2024/01/03	1.1	104.47	5	104.30	104.50	-3.9	32,154	-0.01%
2024/01/02	2.1	104.50	31.7	104.45	105.00	-29.6	32,305	-0.09%
2023/12/29	4.4	104.03	20.5	104.21	104.50	-16.1	32,250	-0.05%
2023/12/28	10.1	103.55	78.1	103.52	104.00	-68	32,274	-0.21%
2023/12/27	7.8	103.55	2	103.50	103.50	5.8	32,180	0.02%
2023/12/26	1	103.50	20.4	103.52	104.00	-19.4	32,097	-0.06%
2023/12/25	1	103.50	23.2	103.50	103.50	-22.2	32,284	-0.07%
2023/12/22	7	103.50	24.2	103.45	103.50	-17.2	32,363	-0.05%
2023/12/21	4	103.00	6.1	103.17	103.50	-2.1	32,468	-0.01%
2023/12/20	6	103.08	36.1	103.40	104.50	-30.1	32,160	-0.09%
2023/12/19	3	101.83	19	102.08	102.50	-16	31,507	-0.05%
2023/12/18	6.1	101.50	3.3	101.80	102.00	2.8	31,329	0.01%
2023/12/15	11.2	101.37	6	101.50	101.50	5.2	31,177	0.02%
2023/12/14	14.3	101.50	6	101.58	102.00	8.3	30,726	0.03%
2023/12/13	4.5	101.00	5.2	100.61	101.00	-0.7	30,500	0.00%
2023/12/12	2.2	100.98	0.1	101.50	101.00	2.1	30,839	0.01%
2023/12/11	5.1	100.81	3.1	101.01	101.00	2.1	30,769	0.01%
2023/12/08	11	101.14	6.1	101.51	101.50	4.9	30,658	0.02%
2023/12/07	6.1	101.00	3	100.83	101.00	3.1	30,887	0.01%
2023/12/06	6.5	101.00	0	0.00	101.00	6.5	30,950	0.02%
2023/12/05	19.2	101.00	2.2	101.00	101.00	17	30,895	0.06%
2023/12/04	4.6	100.96	1.1	100.59	101.00	3.5	30,773	0.01%
2023/12/01	24.2	100.71	1	100.50	100.50	23.2	30,811	0.08%
2023/11/30	5.1	101.70	5.2	101.50	101.50	-0.1	30,592	0.00%
2023/11/29	9.3	102.22	4	102.00	102.00	5.3	30,267	0.02%
2023/11/28	1	102.00	17.5	102.49	102.50	-16.5	29,970	-0.06%
2023/11/27	15.2	102.36	2	102.00	101.50	13.2	30,482	0.04%
2023/11/24	3	101.67	1	102.00	101.50	2	30,442	0.01%
2023/11/22	14.1	102.61	1	103.50	102.00	13.1	31,063	0.04%
2023/11/21	27	102.28	7.9	102.19	102.50	19.1	30,942	0.06%
2023/11/20	49.3	101.21	0	0.00	101.00	49.3	31,170	0.16%
2023/11/17	26	103.02	31.3	102.57	102.50	-5.3	30,949	-0.02%
2023/11/16	23	101.00	14.4	100.99	101.00	8.6	30,387	0.03%
2023/11/15	23.3	100.21	5.1	100.58	100.50	18.2	30,054	0.06%
2023/11/14	12.2	100.30	34.6	99.97	100.00	-22.5	29,488	-0.08%
2023/11/13	3.3	97.79	44	98.04	97.70	-40.7	29,120	-0.14%
2023/11/10	47.8	97.43	5	97.70	97.20	42.8	29,544	0.15%
2023/11/09	60	97.97	23.3	98.06	97.90	36.7	30,337	0.12%
2023/11/08	18.1	96.94	2.2	96.95	97.00	15.9	30,321	0.05%
2023/11/07	17.3	95.91	3	96.47	96.10	14.3	30,373	0.05%
2023/11/06	15.6	96.83	33	96.86	96.40	-17.4	30,281	-0.06%
2023/11/03	30.8	95.52	26	95.90	95.80	4.8	29,982	0.02%
2023/11/02	3	96.90	14.6	96.85	97.00	-11.6	29,758	-0.04%
2023/11/01	21.1	96.11	3.3	96.05	95.60	17.9	30,097	0.06%
2023/10/31	30.7	95.83	36.2	96.23	96.50	-5.5	30,309	-0.02%
2023/10/30	114	95.04	45.8	95.01	94.50	68.2	29,933	0.23%	大買/
2023/10/27	21.7	98.34	16	98.39	98.20	5.7	28,083	0.02%
2023/10/26	26.7	98.39	7.5	98.50	98.50	19.2	28,036	0.07%
2023/10/25	31.5	99.03	13	99.15	99.00	18.5	27,773	0.07%
2023/10/24	100.8	98.66	47	98.66	98.30	53.8	27,620	0.19%
2023/10/23	94.6	100.73	137	100.61	100.50	-42.4	26,288	-0.16%	大賣/
2023/10/20	58.1	103.89	55.3	104.45	103.50	2.8	25,919	0.01%
2023/10/19	137.1	104.17	67	104.75	103.50	70.1	25,714	0.27%	大買/
2023/10/18	78.4	105.97	43.1	106.49	105.50	35.3	25,514	0.14%
2023/10/17	65	106.70	47.2	107.00	106.50	17.8	25,614	0.07%
2023/10/16	10	107.00	1	107.00	107.00	9	26,265	0.03%
2023/10/13	8.2	106.69	13	107.04	107.50	-4.8	26,851	-0.02%
2023/10/12	15.1	106.87	18.1	106.91	107.00	-3	27,096	-0.01%
2023/10/11	2	106.25	13.3	106.19	106.00	-11.3	27,348	-0.04%
2023/10/06	7.2	104.99	13.2	105.31	105.50	-6	27,369	-0.02%
2023/10/05	4	103.00	1	103.50	103.50	3	27,528	0.01%
2023/10/04	18.1	102.92	7	102.93	103.00	11.1	27,645	0.04%
2023/10/03	12.2	104.08	1.2	103.67	104.00	11	27,599	0.04%
2023/10/02	2	104.50	1	105.00	104.50	1	27,816	0.00%
2023/09/28	12.8	103.71	4	103.38	104.00	8.8	28,735	0.03%
2023/09/27	3.6	104.00	1	104.00	104.00	2.6	29,226	0.01%
2023/09/26	35.6	104.45	0	0.00	104.00	35.6	30,286	0.12%
2023/09/25	15	105.13	0	0.00	105.50	15	31,242	0.05%
2023/09/22	15.1	105.04	5	105.00	105.00	10.1	31,773	0.03%
2023/09/21	19.1	105.19	4	105.13	105.00	15.1	32,181	0.05%
2023/09/20	9.2	106.39	4	106.38	106.00	5.2	32,555	0.02%
2023/09/19	4	106.87	7.2	107.28	106.50	-3.2	33,360	-0.01%
2023/09/18	15.1	106.10	5	106.50	106.50	10.1	34,796	0.03%
2023/09/15	17.6	106.26	0	0.00	106.00	17.6	35,058	0.05%
2023/09/14	4.1	106.49	2	106.50	106.50	2.1	34,962	0.01%
2023/09/13	4	106.26	3	106.00	106.00	1	35,116	0.00%
2023/09/12	0	0.00	9.1	106.56	107.50	-9.1	35,594	-0.03%
2023/09/11	24	105.42	36.2	105.41	105.00	-12.2	35,679	-0.03%
2023/09/08	30.6	105.50	3	105.50	106.00	27.6	35,975	0.08%
2023/09/07	10.7	105.77	0	0.00	105.50	10.7	36,936	0.03%
2023/09/06	8.2	106.25	2.1	106.26	106.00	6.1	38,325	0.02%
2023/09/05	3.3	106.65	14.6	106.52	107.00	-11.3	38,319	-0.03%
2023/09/04	3.1	106.18	3.1	105.86	106.50	0	38,384	0.00%
2023/09/01	0.4	106.76	7	106.86	107.50	-6.6	38,403	-0.02%
2023/08/31	17.1	105.77	63.6	106.01	106.50	-46.5	38,772	-0.12%
2023/08/30	0.6	106.01	6.5	106.16	106.00	-5.9	38,234	-0.02%
2023/08/29	32.3	105.92	78	106.03	106.00	-45.8	38,783	-0.12%
2023/08/28	38.1	108.57	1.5	108.50	108.00	36.6	38,485	0.10%
2023/08/25	7	108.43	0.1	108.50	108.00	6.9	39,185	0.02%
2023/08/24	22	109.18	33.2	109.44	109.50	-11.2	40,302	-0.03%
2023/08/23	1.1	106.95	32.2	106.97	106.50	-31.1	40,756	-0.08%
2023/08/22	1	106.50	7	106.50	106.50	-6	41,061	-0.01%
2023/08/21	4.6	105.89	5	105.50	106.00	-0.4	41,271	0.00%
2023/08/18	33.2	106.14	47.3	105.52	106.00	-14.1	41,354	-0.03%
2023/08/17	2.1	106.01	212	106.02	106.50	-210	41,432	-0.51%	大賣/鉅額交易
2023/08/16	30.9	105.71	26.3	106.10	105.50	4.7	41,323	0.01%
2023/08/15	76.6	107.76	171	108.01	107.00	-94.5	41,146	-0.23%	大賣/
2023/08/14	14	109.50	10	109.75	110.00	4	40,542	0.01%
2023/08/11	33.4	108.86	8	108.81	108.50	25.4	40,690	0.06%
2023/08/10	13.5	109.59	2	109.75	110.00	11.5	41,012	0.03%
2023/08/09	1.2	110.50	15.2	110.63	110.50	-14	41,109	-0.03%
2023/08/08	3.5	110.16	11.2	110.50	110.50	-7.7	41,947	-0.02%
2023/08/07	13.6	110.81	7.1	109.82	109.50	6.5	41,823	0.02%
2023/08/04	19.1	110.37	7.8	110.15	111.00	11.3	41,358	0.03%
2023/08/02	15.7	108.37	5.8	108.27	108.00	9.9	41,384	0.02%
2023/08/01	1	110.00	104.3	109.53	110.50	-103.3	40,993	-0.25%	大賣/鉅額交易
2023/07/31	33	109.56	19.1	109.26	108.50	13.9	40,803	0.03%
2023/07/28	21.4	110.07	1.2	110.00	109.50	20.2	40,510	0.05%
2023/07/27	25.1	111.30	14	111.14	110.50	11	40,589	0.03%
2023/07/26	148.4	111.99	10	111.50	111.50	138.4	40,899	0.34%	大買/鉅額交易
2023/07/25	23.1	110.85	35.7	111.37	112.00	-12.7	40,721	-0.03%
2023/07/24	12.1	108.04	6	107.75	108.00	6.1	39,989	0.02%
2023/07/21	7	107.65	2.4	107.73	107.50	4.7	40,226	0.01%
2023/07/20	22.5	108.23	7.5	108.67	108.00	15	40,260	0.04%
2023/07/19	58	109.72	36	108.78	108.50	22	40,018	0.06%
2023/07/18	207.9	112.25	64.6	111.81	112.00	143.3	39,654	0.36%	大買/鉅額交易
2023/07/17	16	110.16	176.3	110.02	110.50	-160.2	39,110	-0.41%	大賣/鉅額交易
2023/07/14	165.1	107.49	79	108.68	109.50	86.1	38,735	0.22%	大買/
2023/07/13	15	108.20	174.4	108.49	107.00	-159.4	38,284	-0.42%	大賣/鉅額交易
2023/07/12	4.5	106.67	19.6	106.88	107.50	-15.1	38,042	-0.04%
2023/07/11	58.3	104.97	24.4	104.98	105.00	33.9	37,842	0.09%
2023/07/10	24.4	105.46	2	105.00	104.50	22.4	37,828	0.06%
2023/07/07	36.6	105.39	13.1	105.16	105.50	23.5	37,756	0.06%
2023/07/06	235.1	105.89	25.2	106.32	105.50	210	37,732	0.56%	大買/鉅額交易
2023/07/05	68.8	108.79	6.2	109.17	108.50	62.6	36,789	0.17%
2023/07/04	56	110.85	7.5	110.41	110.00	48.5	36,139	0.13%
2023/07/03	130.6	114.79	116	114.75	115.00	14.6	35,462	0.04%	大買/大賣/
2023/06/30	21.6	112.21	17	112.26	113.00	4.6	34,309	0.01%
2023/06/29	109.8	114.99	8.5	113.82	113.00	101.3	33,829	0.30%	大買/鉅額交易
2023/06/28	40.1	114.84	12	114.92	115.00	28.1	33,522	0.08%
2023/06/27	35.3	114.73	93	115.55	114.00	-57.7	33,179	-0.17%
2023/06/26	22	115.16	128.9	114.94	115.50	-106.8	32,601	-0.33%	大賣/鉅額交易
2023/06/21	26.3	112.52	13	112.85	113.00	13.3	32,082	0.04%
2023/06/20	40	112.48	5.5	112.48	112.50	34.5	32,028	0.11%
2023/06/19	6	112.00	30.6	112.02	112.50	-24.6	31,892	-0.08%
2023/06/16	14	111.75	71.5	111.93	111.00	-57.5	31,825	-0.18%
2023/06/15	57.1	111.50	38	111.67	111.50	19.1	31,398	0.06%
2023/06/14	3	112.17	63.1	112.49	112.50	-60	31,855	-0.19%
2023/06/13	87.1	112.44	50.1	112.54	112.50	37	31,723	0.12%
2023/06/12	50.3	110.56	112.5	110.31	110.50	-62.2	30,901	-0.20%	大賣/
2023/06/09	9	107.56	8	107.69	108.00	1	29,760	0.00%
2023/06/08	20.7	107.32	0	0.00	107.00	20.7	29,876	0.07%
2023/06/07	6	107.42	5.1	107.60	108.00	0.9	30,051	0.00%
2023/06/06	27.1	106.48	6	106.17	107.00	21.1	30,703	0.07%
2023/06/05	16.2	108.18	24.1	107.94	107.50	-7.9	30,622	-0.03%
2023/06/02	54	108.08	17.2	108.09	108.00	36.8	31,419	0.12%
2023/06/01	3	107.50	39.1	107.26	108.00	-36.1	31,156	-0.12%
2023/05/31	69.2	106.81	15	106.10	106.50	54.2	30,871	0.18%
2023/05/30	63	107.33	163.8	107.08	107.00	-100.8	30,356	-0.33%	大賣/
2023/05/29	36.6	104.21	42.1	104.80	105.50	-5.5	29,635	-0.02%
2023/05/26	23.2	102.48	13.5	102.50	102.50	9.7	29,233	0.03%
2023/05/25	10	102.55	0.1	103.00	102.50	9.9	28,999	0.03%
2023/05/24	18	102.89	6	103.00	103.00	12	28,936	0.04%
2023/05/23	5.3	102.50	0	0.00	102.50	5.3	28,904	0.02%
2023/05/22	57	102.52	14.5	102.72	103.00	42.5	28,907	0.15%
2023/05/19	19.1	102.63	18	102.69	103.00	1.1	29,083	0.00%
2023/05/18	16.9	103.00	8.7	103.17	103.00	8.2	29,193	0.03%
2023/05/17	7.2	102.50	33	102.80	102.50	-25.8	29,333	-0.09%
2023/05/16	50.9	102.38	4	102.62	102.00	46.9	28,993	0.16%
2023/05/15	100.1	102.03	24.6	102.01	102.00	75.5	28,601	0.26%
2023/05/12	5	105.80	30	105.72	102.50	-25	28,557	-0.09%
2023/05/11	5	105.80	30	105.72	105.00	-25	27,867	-0.09%
2023/05/10	0	0.00	18.4	106.47	106.50	-18.4	27,910	-0.07%
2023/05/09	11	106.18	52.2	106.35	106.50	-41.2	28,140	-0.15%
2023/05/08	1.3	105.00	2	105.00	105.00	-0.7	28,301	0.00%
2023/05/05	4	104.87	18.2	105.00	105.00	-14.2	28,849	-0.05%
2023/05/04	19	105.00	7.1	105.21	105.00	11.9	29,465	0.04%
2023/05/03	2	105.50	29	105.66	105.50	-27	29,917	-0.09%
2023/05/02	12	105.17	86.5	105.60	106.00	-74.5	30,781	-0.24%
2023/04/28	4	103.50	8	104.19	104.50	-4	31,312	-0.01%
2023/04/27	25	103.50	0	0.00	103.50	25	31,454	0.08%
2023/04/26	7	103.86	39	103.87	103.50	-32	31,624	-0.10%
2023/04/25	12	103.29	9	103.33	103.00	3	31,354	0.01%
2023/04/24	5	103.50	6	103.83	103.50	-1	31,215	0.00%
2023/04/21	39	104.45	7.3	104.79	104.00	31.7	31,240	0.10%
2023/04/20	3	104.00	25.6	104.47	104.50	-22.6	31,018	-0.07%
2023/04/19	8.4	104.12	7	104.50	104.00	1.4	31,244	0.00%
2023/04/18	9	104.00	12	104.00	104.50	-3	31,266	-0.01%
2023/04/17	23	104.04	29	104.02	104.00	-6	31,594	-0.02%
2023/04/14	6	103.58	22	104.16	104.50	-16	32,030	-0.05%
2023/04/13	26.2	103.00	43	102.98	103.00	-16.8	32,380	-0.05%
2023/04/12	12.8	103.12	3	102.83	102.50	9.8	32,302	0.03%
2023/04/11	11	103.18	0.8	103.50	103.50	10.2	32,585	0.03%
2023/04/10	33	103.08	14.2	103.18	103.00	18.8	32,478	0.06%
2023/04/07	5.1	103.41	0	0.00	103.00	5.1	32,418	0.02%
2023/04/06	9.1	103.62	16.5	104.20	103.50	-7.4	32,371	-0.02%
2023/03/31	12.5	104.44	6	104.25	104.00	6.5	31,976	0.02%
2023/03/30	0	0.00	12.2	104.04	104.50	-12.2	32,025	-0.04%
2023/03/29	6.2	103.50	6.4	103.50	103.50	-0.2	32,165	0.00%
2023/03/28	9.2	103.23	3	103.67	103.00	6.2	32,556	0.02%
2023/03/27	17.1	104.21	7	104.36	103.50	10.1	32,645	0.03%
2023/03/24	38	104.74	70.4	105.01	105.50	-32.4	33,306	-0.10%
2023/03/23	10.8	103.39	21.5	103.47	103.50	-10.7	32,568	-0.03%
2023/03/22	11.1	103.64	16	103.47	103.50	-4.9	32,454	-0.02%
2023/03/21	6.6	103.42	11.1	103.86	103.50	-4.5	32,672	-0.01%
2023/03/20	33	102.97	3.6	102.80	102.50	29.4	32,644	0.09%
2023/03/17	14	103.14	48.2	103.71	103.50	-34.2	32,828	-0.10%
2023/03/16	40	102.49	15.1	102.50	102.00	24.9	32,303	0.08%
2023/03/15	11	102.50	18	102.58	102.50	-7	32,585	-0.02%
2023/03/14	13.2	102.04	11	102.45	102.00	2.2	33,160	0.01%
2023/03/13	7.2	101.51	7.5	102.27	103.00	-0.3	33,434	0.00%
2023/03/10	38.4	101.99	7	102.00	102.00	31.4	34,333	0.09%
2023/03/09	27.4	102.96	9	102.89	102.50	18.4	34,973	0.05%
2023/03/08	14.1	104.43	42.6	104.43	104.00	-28.5	35,167	-0.08%
2023/03/07	13	104.73	56.5	105.08	105.00	-43.5	35,211	-0.12%
2023/03/06	5	103.30	34.1	103.56	103.50	-29.1	34,782	-0.08%
2023/03/03	8	103.06	130.1	103.44	102.50	-122.1	34,733	-0.35%	大賣/鉅額交易
2023/03/02	7.1	102.15	9	102.39	102.50	-1.9	34,949	-0.01%
2023/03/01	28.6	100.86	25.1	102.08	102.00	3.5	35,010	0.01%
2023/02/24	29.1	101.57	53.4	102.91	101.00	-24.4	34,736	-0.07%
2023/02/23	1	103.00	8	102.63	103.00	-7	34,341	-0.02%
2023/02/22	19.6	101.74	109	101.54	102.00	-89.4	34,713	-0.26%	大賣/
2023/02/21	107	102.51	10	102.80	102.50	97	34,783	0.28%	大買/
2023/02/20	136.1	103.06	15.6	103.39	103.00	120.5	35,331	0.34%	大買/鉅額交易
2023/02/17	6.3	103.00	18	103.08	103.50	-11.7	35,745	-0.03%
2023/02/16	23.2	103.00	60.6	103.10	103.50	-37.4	36,384	-0.10%
2023/02/15	27.2	102.04	46.4	102.28	102.50	-19.2	37,202	-0.05%
2023/02/14	3	101.67	17.1	101.82	102.00	-14.1	37,250	-0.04%
2023/02/13	5	101.10	1.2	101.08	101.00	3.8	37,616	0.01%
2023/02/10	8.5	101.09	31.8	101.56	101.50	-23.3	37,809	-0.06%
2023/02/09	10.6	100.93	27	100.87	101.00	-16.4	38,059	-0.04%
2023/02/08	29	100.57	42	100.57	100.50	-13	38,379	-0.03%
2023/02/07	14.4	100.76	11	100.86	100.50	3.4	38,627	0.01%
2023/02/06	15	101.57	28	101.57	101.50	-13	38,581	-0.03%
2023/02/03	34.8	99.67	4.1	99.68	99.60	30.7	38,523	0.08%
2023/02/02	39	100.31	23	100.15	100.00	16	38,531	0.04%
2023/02/01	21.1	100.14	5.2	100.40	100.00	15.9	38,077	0.04%
2023/01/31	39.4	100.08	32.3	100.18	99.70	7.1	37,933	0.02%
2023/01/30	106.8	98.51	10.2	98.36	98.10	96.6	37,093	0.26%	大買/
2023/01/17	15	98.24	0	0.00	98.10	15	36,341	0.04%
2023/01/16	25.8	98.51	4.3	98.78	98.10	21.5	36,361	0.06%
2023/01/13	9.7	98.77	2	99.30	98.60	7.7	36,315	0.02%
2023/01/12	3.8	98.91	7	99.11	98.60	-3.2	36,978	-0.01%
2023/01/11	7	99.53	8	99.56	99.10	-1	37,569	0.00%
2023/01/10	15	99.42	4	99.33	99.40	11	37,879	0.03%
2023/01/09	21.1	99.26	3	99.30	99.10	18.1	38,027	0.05%
2023/01/06	22	98.54	11	98.65	98.40	11	37,890	0.03%
2023/01/05	19.7	98.19	3.2	98.05	98.00	16.4	38,045	0.04%
2023/01/04	30.6	98.25	56.6	98.24	98.10	-26	38,079	-0.07%
2023/01/03	23.1	98.47	21	98.75	99.10	2.1	38,013	0.01%
2022/12/30	9	99.90	7	100.06	99.90	2	37,602	0.01%
2022/12/29	42.8	99.75	35	99.65	99.70	7.8	37,753	0.02%
2022/12/28	7.2	100.50	102.5	100.01	100.50	-95.3	38,005	-0.25%	大賣/
2022/12/27	4	100.88	34	100.53	100.50	-30	37,915	-0.08%
2022/12/26	2	100.50	5	100.60	101.00	-3	38,115	-0.01%
2022/12/23	1.5	100.67	31	100.82	101.00	-29.5	38,434	-0.08%
2022/12/22	2	100.75	3.3	100.97	101.00	-1.3	38,849	0.00%
2022/12/21	14.3	100.33	1	101.00	100.00	13.3	39,308	0.03%
2022/12/20	15.2	100.47	4	100.13	100.00	11.2	39,198	0.03%
2022/12/19	1.2	101.00	2	101.50	101.50	-0.8	39,135	0.00%
2022/12/16	112	100.65	3.1	101.32	100.50	108.9	38,899	0.28%	大買/鉅額交易
2022/12/15	20.5	102.04	25.8	102.04	101.50	-5.3	38,102	-0.01%
2022/12/14	24	101.63	8.1	102.28	102.50	15.9	38,124	0.04%
2022/12/13	22.2	101.43	10.7	101.06	101.00	11.5	38,141	0.03%
2022/12/12	15.1	101.50	17	101.53	102.00	-2	37,850	-0.01%
2022/12/09	36.3	102.11	3.4	102.50	102.00	32.9	38,145	0.09%
2022/12/08	24.5	101.90	8.1	102.01	101.50	16.4	37,890	0.04%
2022/12/07	25.4	102.42	6.1	103.00	102.00	19.3	37,817	0.05%
2022/12/06	86.2	103.36	26	103.38	103.00	60.2	37,621	0.16%
2022/12/05	84.5	106.42	28.1	106.02	105.50	56.4	37,014	0.15%
2022/12/02	66.5	105.15	109.7	104.69	105.50	-43.2	36,500	-0.12%	大賣/
2022/12/01	53.9	102.66	219.8	102.51	103.00	-165.9	35,734	-0.46%	大賣/鉅額交易
2022/11/30	19.1	100.92	8.7	101.33	100.50	10.4	34,905	0.03%
2022/11/29	39.2	99.93	10	99.95	100.00	29.2	34,038	0.09%
2022/11/28	17.3	99.94	15	99.97	100.00	2.3	33,757	0.01%
2022/11/25	16.6	100.65	8	100.56	100.50	8.6	33,605	0.03%
2022/11/24	50	100.38	9	100.56	101.00	41	33,507	0.12%
2022/11/23	42.7	100.87	6	101.33	100.50	36.7	33,169	0.11%
2022/11/22	26	100.12	0	0.00	100.50	26	33,091	0.08%
2022/11/21	53.1	100.53	41	100.50	100.00	12.1	32,902	0.04%
2022/11/18	33.9	101.11	19	101.34	100.50	14.9	32,636	0.05%
2022/11/17	25.1	101.48	1	101.49	101.50	24.1	32,326	0.07%
2022/11/16	27.2	101.78	59	101.54	101.50	-31.8	32,188	-0.10%
2022/11/15	32.8	101.50	19.5	101.74	101.50	13.3	31,685	0.04%
2022/11/14	22.8	100.64	20	101.05	101.50	2.8	31,198	0.01%
2022/11/11	205.1	101.03	10	100.70	100.00	195.1	30,512	0.64%	大買/鉅額交易
2022/11/10	19.1	100.63	5	100.70	100.50	14.1	29,543	0.05%
2022/11/09	41.1	101.56	22.5	101.69	102.50	18.6	29,373	0.06%
2022/11/08	78	100.04	0	0.00	100.00	78	29,190	0.27%
2022/11/07	46.2	100.06	3.4	100.00	100.00	42.8	29,498	0.15%
2022/11/04	87.4	99.96	73	100.05	100.50	14.4	29,858	0.05%
2022/11/03	22.1	100.73	2	101.50	101.00	20.1	29,990	0.07%
2022/11/02	31.7	101.54	12.9	101.42	102.00	18.8	29,765	0.06%
2022/11/01	56.4	101.25	4	101.25	101.50	52.4	29,668	0.18%
2022/10/31	36.1	101.96	7	102.57	102.50	29.1	29,304	0.10%
2022/10/28	9	103.89	17	104.09	104.00	-8	29,222	-0.03%
2022/10/27	3	104.00	7	104.57	104.00	-4	29,368	-0.01%
2022/10/26	2	103.75	9	103.61	104.00	-7	29,519	-0.02%
2022/10/25	6.3	101.94	11	103.18	103.50	-4.7	29,293	-0.02%
2022/10/24	13	103.08	9	103.11	103.00	4	29,045	0.01%
2022/10/21	1.6	103.15	3	103.33	103.50	-1.4	28,923	-0.01%
2022/10/20	47.2	101.46	12.3	101.68	102.50	34.9	29,034	0.12%
2022/10/19	23.7	103.40	10	103.80	103.00	13.7	28,453	0.05%
2022/10/18	40.3	104.33	10	104.45	103.50	30.3	28,204	0.11%
2022/10/17	26.5	104.30	7	104.64	105.00	19.5	28,041	0.07%
2022/10/14	24	104.98	10.1	104.95	105.00	13.9	27,956	0.05%
2022/10/13	28	103.66	34.8	103.56	103.50	-6.7	28,122	-0.02%
2022/10/12	16.6	103.17	25	103.10	103.00	-8.4	27,974	-0.03%
2022/10/11	49.3	104.50	3.1	104.18	104.00	46.2	27,628	0.17%
2022/10/07	52	107.11	6	107.50	107.50	46	27,413	0.17%
2022/10/06	33	107.05	31.1	107.16	107.50	1.9	27,815	0.01%
2022/10/05	38.1	106.34	73.3	106.60	107.00	-35.2	27,893	-0.13%
2022/10/04	8	102.50	2.2	102.73	102.50	5.8	27,455	0.02%
2022/10/03	6.1	101.25	10.2	100.81	101.00	-4.1	27,474	-0.01%
2022/09/30	12.2	100.81	8	100.81	102.00	4.2	27,695	0.02%
2022/09/29	95.2	101.33	12.6	101.50	101.50	82.5	27,913	0.30%
2022/09/28	70.1	101.23	20	101.62	100.50	50.2	28,002	0.18%
2022/09/27	20	103.70	29	103.52	103.50	-9	27,942	-0.03%
2022/09/26	20.4	104.41	36	104.28	104.00	-15.7	28,760	-0.05%
2022/09/23	9.3	106.52	1	106.50	106.50	8.3	29,122	0.03%
2022/09/22	11.1	106.77	5.2	107.00	107.00	5.9	29,606	0.02%
2022/09/21	10.2	107.10	0	0.00	107.00	10.2	29,763	0.03%
2022/09/20	3.6	107.92	6.6	108.26	108.50	-3	29,793	-0.01%
2022/09/19	11.1	107.00	2	106.75	107.00	9.1	29,797	0.03%
2022/09/16	10.1	107.00	5	107.40	107.50	5.1	30,004	0.02%
2022/09/15	3	108.17	4	108.25	108.00	-1	30,148	0.00%
2022/09/14	20	107.65	2	108.25	107.50	18	30,383	0.06%
2022/09/13	3.1	109.66	26	109.71	110.00	-22.9	30,584	-0.07%
2022/09/12	22.5	108.01	4	108.38	108.50	18.5	30,594	0.06%
2022/09/08	17	106.56	26	107.00	107.00	-9	31,113	-0.03%
2022/09/07	26.1	106.62	12	106.13	106.00	14.1	31,387	0.04%
2022/09/06	17	108.21	2	108.00	108.50	15	31,270	0.05%
2022/09/05	2	108.25	3	108.00	108.00	-1	31,528	0.00%
2022/09/02	3	107.50	5	107.70	107.50	-2	31,931	-0.01%
2022/09/01	18.1	107.48	3	108.17	107.50	15.1	32,046	0.05%
2022/08/31	22	108.52	9	108.39	109.00	13	31,915	0.04%
2022/08/30	5	108.30	2	108.00	108.50	3	31,741	0.01%
2022/08/29	25.2	108.09	9	108.06	108.00	16.2	32,006	0.05%
2022/08/26	8	109.81	3.8	110.11	110.50	4.2	32,155	0.01%
2022/08/25	11	109.50	3	110.00	109.50	8	32,478	0.02%
2022/08/24	8	109.69	0	109.50	109.50	8	33,426	0.02%
2022/08/23	5.1	110.01	3	110.17	110.00	2.1	34,509	0.01%
2022/08/22	2	110.25	1.1	110.98	111.00	0.9	34,940	0.00%
2022/08/19	2.1	111.24	4	111.13	111.00	-1.9	35,525	-0.01%
2022/08/18	11	111.32	6	111.67	112.00	5	35,898	0.01%
2022/08/17	4	111.88	22	111.89	112.50	-18	36,728	-0.05%
2022/08/16	8.2	111.12	28.1	111.11	111.00	-19.9	36,840	-0.05%
2022/08/15	37.5	112.04	10.1	112.15	112.00	27.4	36,930	0.07%
2022/08/12	22.5	112.91	30.2	113.13	112.50	-7.7	37,208	-0.02%
2022/08/11	6	112.50	57.3	112.21	113.00	-51.3	37,022	-0.14%
2022/08/10	8	109.96	23.1	110.04	110.00	-15.1	36,918	-0.04%
2022/08/09	8	108.19	8.1	108.63	109.00	-0.1	36,398	0.00%
2022/08/08	3	107.33	37.1	107.51	108.00	-34.1	36,343	-0.09%
2022/08/05	7	108.36	2.8	108.86	108.00	4.2	36,295	0.01%
2022/08/04	12	107.46	12	108.04	108.00	0	36,249	0.00%
2022/08/03	11.8	107.25	8	107.63	108.50	3.8	35,932	0.01%
2022/08/02	11	107.14	46	107.09	108.00	-35	35,709	-0.10%
2022/08/01	7	108.64	3	108.50	109.00	4	35,441	0.01%
2022/07/29	6	108.58	20	108.68	109.00	-14	35,652	-0.04%
2022/07/28	3.4	108.65	26	108.46	108.50	-22.6	35,867	-0.06%
2022/07/27	9	108.17	21	108.31	108.00	-12	36,003	-0.03%
2022/07/26	20.8	107.50	38	107.75	108.00	-17.2	35,778	-0.05%
2022/07/25	4	107.25	17	107.50	107.50	-13	35,635	-0.04%
2022/07/22	31.2	106.32	7	106.07	106.00	24.2	35,447	0.07%
2022/07/21	15	104.57	9	105.00	105.50	6	35,462	0.02%
2022/07/20	16.8	104.17	9	104.61	103.50	7.8	35,419	0.02%
2022/07/19	10	104.05	1	105.00	104.00	9	35,511	0.03%
2022/07/18	8.2	104.57	5	104.90	105.00	3.2	35,446	0.01%
2022/07/15	3	105.00	9	105.22	105.00	-6	35,469	-0.02%
2022/07/14	6	104.42	62	104.94	105.00	-56	35,384	-0.16%
2022/07/13	7	103.00	29	103.03	102.50	-22	34,910	-0.06%
2022/07/12	7.6	100.13	8	100.19	100.50	-0.4	34,569	0.00%
2022/07/11	15.1	101.07	3	101.00	101.00	12.1	34,330	0.04%
2022/07/08	34.1	102.81	4	103.25	102.00	30.1	34,172	0.09%
2022/07/07	50.2	102.02	24	102.25	103.50	26.2	33,867	0.08%
2022/07/06	32.2	101.11	13.4	101.26	100.50	18.8	33,478	0.06%
2022/07/05	15.1	102.36	32	102.44	102.50	-16.9	33,199	-0.05%
2022/07/04	35	100.57	20	100.63	100.00	15	32,860	0.05%
2022/07/01	70.1	106.59	74.2	106.14	106.00	-4.2	32,262	-0.01%
2022/06/30	22	109.48	7	109.93	109.00	15	31,744	0.05%
2022/06/29	30	111.07	30	111.08	111.00	0	31,393	0.00%
2022/06/28	47	110.67	75.5	111.67	112.00	-28.5	31,168	-0.09%
2022/06/27	19.1	111.31	5	111.40	111.00	14.1	31,040	0.05%
2022/06/24	3.1	109.50	40	110.00	110.00	-36.9	30,863	-0.12%
2022/06/23	10	108.10	34	108.40	108.00	-24	30,701	-0.08%
2022/06/22	5	110.40	15	110.53	109.50	-10	30,281	-0.03%
2022/06/21	6	111.25	26	111.15	112.00	-20	30,597	-0.07%
2022/06/20	25.5	109.30	24.1	109.54	109.00	1.4	30,276	0.00%
2022/06/17	51	109.95	13	110.23	109.50	38	30,071	0.13%
2022/06/16	7	112.07	25.3	112.20	111.50	-18.3	29,597	-0.06%
2022/06/15	4	111.50	3	112.33	112.00	1	30,439	0.00%
2022/06/14	19	111.53	11	110.82	111.50	8	30,755	0.03%
2022/06/13	38.1	111.59	12.6	112.36	111.50	25.5	30,823	0.08%
2022/06/10	48.1	114.03	5	114.50	114.00	43.1	30,587	0.14%
2022/06/09	7	115.00	22	114.82	115.50	-15	30,617	-0.05%
2022/06/08	3	114.00	20	113.98	114.00	-17	30,518	-0.06%
2022/06/07	22.1	113.86	14	114.04	113.50	8.1	30,625	0.03%
2022/06/06	17.4	114.84	26.1	115.08	115.50	-8.7	30,483	-0.03%
2022/06/02	18	114.56	17	115.24	114.00	1	30,890	0.00%
2022/06/01	28.1	114.71	92.2	114.70	114.50	-64.1	31,010	-0.21%
2022/05/31	6	111.99	209.6	111.30	113.00	-203.6	30,133	-0.68%	大賣/鉅額交易
2022/05/30	12	110.00	18	110.19	110.50	-6	28,871	-0.02%
2022/05/27	9.1	110.22	61.9	110.37	110.00	-52.8	28,372	-0.19%
2022/05/26	12.4	109.51	16	109.72	109.00	-3.6	27,992	-0.01%
2022/05/25	2	109.35	41.8	109.51	109.50	-39.8	27,818	-0.14%
2022/05/24	174	108.01	121	108.50	108.00	53	27,347	0.19%	大買/大賣/
2022/05/23	14	107.61	14.5	108.17	108.00	-0.5	26,969	0.00%
2022/05/20	9.8	108.10	28.6	108.04	107.00	-18.8	26,832	-0.07%
2022/05/19	2	106.00	35.8	106.43	107.50	-33.8	26,456	-0.13%
2022/05/18	7	106.43	47.4	106.73	107.00	-40.4	26,023	-0.16%
2022/05/17	3	104.67	64.8	104.59	105.00	-61.8	25,518	-0.24%
2022/05/16	21.3	104.02	13	104.04	104.50	8.3	25,323	0.03%
2022/05/13	3.1	103.66	7	103.64	104.00	-3.9	25,172	-0.02%
2022/05/12	10.1	102.25	3	102.50	102.00	7.1	25,217	0.03%
2022/05/11	5.1	103.40	5	103.50	103.00	0.1	25,124	0.00%
2022/05/10	1.7	103.38	5.6	103.77	104.00	-3.9	25,133	-0.02%
2022/05/09	1.1	103.97	4	103.63	104.00	-2.9	25,217	-0.01%
2022/05/06	16.2	103.56	5	103.50	104.00	11.2	25,527	0.04%
2022/05/05	9	104.61	16	104.78	104.50	-7	25,631	-0.03%
2022/05/04	3	104.33	11	103.91	104.00	-8	25,602	-0.03%
2022/05/03	12	101.63	5	102.30	102.50	7	25,586	0.03%
2022/04/29	1	102.00	16	101.94	102.00	-15	25,993	-0.06%
2022/04/28	7	100.50	7	100.93	101.50	0	26,305	0.00%
2022/04/27	67.8	100.01	17.1	100.02	100.00	50.7	26,323	0.19%
2022/04/26	55.2	100.99	3	101.00	101.00	52.2	26,227	0.20%
2022/04/25	25.4	101.17	10	101.00	100.50	15.4	26,131	0.06%
2022/04/22	1.1	103.45	1	102.50	103.50	0.1	25,723	0.00%
2022/04/21	1	104.00	16.7	103.17	103.00	-15.7	26,086	-0.06%
2022/04/20	14	102.43	5.1	102.71	103.00	8.9	26,106	0.03%
2022/04/19	7	102.50	0.1	102.50	102.00	6.9	26,095	0.03%
2022/04/18	15.4	102.57	3	102.83	102.50	12.4	26,235	0.05%
2022/04/15	3.6	103.29	4.8	103.40	103.00	-1.2	26,622	0.00%
2022/04/14	6	104.00	2.2	104.50	104.00	3.8	27,070	0.01%
2022/04/13	4	104.00	3	104.00	104.00	1	27,740	0.00%
2022/04/12	8	102.38	7	102.79	102.00	1	29,846	0.00%
2022/04/11	34.4	102.49	1	102.00	102.00	33.4	29,853	0.11%
2022/04/08	28.5	102.91	3	102.83	103.00	25.5	29,736	0.09%
2022/04/07	33.9	103.59	4	104.13	103.00	29.9	29,605	0.10%
2022/04/06	21	104.62	13.8	104.48	105.00	7.2	29,253	0.02%
2022/04/01	12.1	104.75	2.1	105.13	104.50	10	28,990	0.03%
2022/03/31	10	105.85	10	106.05	106.00	0	28,748	0.00%
2022/03/30	9	105.50	3	106.00	105.50	6	28,608	0.02%
2022/03/29	12	105.21	22.3	105.53	105.50	-10.3	28,506	-0.04%
2022/03/28	10	105.70	4	106.00	106.00	6	28,443	0.02%
2022/03/25	6.1	106.41	5	106.50	106.00	1.1	28,332	0.00%
2022/03/24	31	106.50	44	106.77	106.50	-13	28,289	-0.05%
2022/03/23	3	104.50	9	105.06	105.50	-6	27,980	-0.02%
2022/03/22	8	103.94	3.2	104.00	104.00	4.8	28,224	0.02%
2022/03/21	12.1	105.21	7	105.00	104.50	5.1	28,256	0.02%
2022/03/18	9.7	104.48	24	105.19	106.00	-14.3	28,271	-0.05%
2022/03/17	10	103.55	19.1	103.76	104.00	-9.1	27,192	-0.03%
2022/03/16	18.5	101.06	9.1	100.95	101.50	9.4	26,806	0.03%
2022/03/15	35.9	101.14	13	101.12	101.00	22.9	26,458	0.09%
2022/03/14	13	102.58	7.7	103.08	102.50	5.3	26,525	0.02%
2022/03/11	9	103.33	11	103.73	103.50	-2	26,516	-0.01%
2022/03/10	17	103.06	10	103.10	103.00	7	26,500	0.03%
2022/03/09	18.4	101.78	8	101.56	101.50	10.4	26,385	0.04%
2022/03/08	48.2	101.35	80	101.73	101.50	-31.8	26,349	-0.12%
2022/03/07	100.1	103.28	25	102.94	102.50	75.1	25,720	0.29%
2022/03/04	10.1	104.10	26.2	104.23	105.00	-16.1	25,816	-0.06%
2022/03/03	2	105.00	0	0.00	104.50	2	25,972	0.01%
2022/03/02	61	104.40	3	104.67	104.50	58	26,143	0.22%
2022/03/01	18.2	104.09	19	104.97	104.50	-0.8	26,204	0.00%
2022/02/25	21	103.05	17	103.00	103.00	4	26,220	0.02%
2022/02/24	108.3	103.37	90	103.02	102.50	18.3	26,098	0.07%	大買/
2022/02/23	5	105.00	7	104.93	105.00	-2	25,606	-0.01%
2022/02/22	60.1	104.55	16.1	104.53	104.50	44	25,709	0.17%
2022/02/21	18	106.00	18.7	106.05	106.00	-0.7	25,784	0.00%
2022/02/18	8.1	105.44	2	105.50	105.50	6.1	25,924	0.02%
2022/02/17	6	105.92	18	105.86	106.00	-12	25,998	-0.05%
2022/02/16	20	104.98	3.3	105.30	105.50	16.7	26,003	0.06%
2022/02/15	8.1	104.00	3	104.50	104.00	5.1	26,223	0.02%
2022/02/14	18.1	104.03	3	104.33	104.00	15.1	26,310	0.06%
2022/02/11	15.1	105.40	16.8	105.50	106.00	-1.7	26,318	-0.01%
2022/02/10	10	106.25	14.7	106.18	106.50	-4.7	26,440	-0.02%
2022/02/09	5.4	105.78	19	106.03	106.50	-13.6	26,437	-0.05%
2022/02/08	27	105.28	30	105.27	105.50	-3	26,352	-0.01%
2022/02/07	42	103.06	54	102.93	103.00	-12	25,826	-0.05%
2022/01/26	49.3	102.51	10	102.43	102.00	39.3	25,471	0.15%
2022/01/25	21.1	102.57	4.8	102.69	103.00	16.3	25,257	0.06%
2022/01/24	12.5	103.19	13	102.73	103.00	-0.6	25,076	0.00%
2022/01/21	25.5	102.25	13	102.35	102.00	12.5	24,727	0.05%
2022/01/20	30.2	103.37	3	103.67	103.00	27.2	24,415	0.11%
2022/01/19	33	103.62	9.1	103.78	103.50	23.9	24,199	0.10%
2022/01/18	15.2	103.64	2	104.50	103.50	13.2	24,100	0.05%
2022/01/17	11.1	103.59	2	104.00	103.50	9.1	24,204	0.04%
2022/01/14	41.4	103.60	16	103.50	103.50	25.4	24,181	0.11%
2022/01/13	4	105.00	11.5	105.46	105.50	-7.5	24,050	-0.03%
2022/01/12	29.1	104.10	4	104.38	104.50	25.1	24,214	0.10%
2022/01/11	12.1	104.21	4.1	104.62	104.50	8	24,338	0.03%
2022/01/10	31.2	104.83	10	105.25	104.50	21.2	24,605	0.09%
2022/01/07	12.4	106.42	25	107.14	106.50	-12.6	24,846	-0.05%
2022/01/06	67.3	107.23	15	106.93	107.00	52.3	24,497	0.21%
2022/01/05	31.9	108.83	99.6	108.66	109.00	-67.8	23,990	-0.28%
2022/01/04	34	103.49	4.1	104.00	103.50	29.9	22,264	0.13%
2022/01/03	16	103.69	19	103.58	103.00	-3	22,420	-0.01%
2021/12/30	10.1	104.05	2	104.50	104.00	8.1	22,693	0.04%
2021/12/29	12	104.67	10	104.80	105.00	2	23,058	0.01%
2021/12/28	16	104.81	10	105.05	105.50	6	23,528	0.03%
2021/12/27	10	104.40	5.7	104.32	104.50	4.3	23,690	0.02%
2021/12/24	13	104.27	6.8	104.67	104.00	6.2	24,112	0.03%
2021/12/23	7.4	103.59	40.7	103.75	104.00	-33.3	24,295	-0.14%
2021/12/22	13.6	103.78	4.2	103.64	103.50	9.4	24,599	0.04%
2021/12/21	5.7	103.93	9	103.89	104.50	-3.3	24,777	-0.01%
2021/12/20	16.3	103.26	7.5	103.23	103.00	8.8	24,788	0.04%
2021/12/17	38.2	103.63	6	103.92	103.50	32.2	24,743	0.13%
2021/12/16	38	104.21	4	104.37	103.50	34	24,530	0.14%
2021/12/15	6	104.42	7	104.77	105.00	-1	24,606	0.00%
2021/12/14	13	104.50	10.2	105.00	104.50	2.8	24,867	0.01%
2021/12/13	9	104.83	7	105.29	104.50	2	24,882	0.01%
2021/12/10	13	105.00	19	105.50	105.00	-6	25,648	-0.02%
2021/12/09	16	105.50	8	105.75	106.00	8	25,628	0.03%
2021/12/08	27.2	105.58	5	106.40	105.00	22.2	25,632	0.09%
2021/12/07	10.2	105.80	4	106.50	106.00	6.2	25,267	0.02%
2021/12/06	4.2	106.26	14	106.64	106.50	-9.8	25,185	-0.04%
2021/12/03	2	105.50	2.1	105.50	105.00	-0.1	25,281	0.00%
2021/12/02	8	105.94	12	106.04	105.00	-4	25,365	-0.02%
2021/12/01	1	104.00	36	104.61	105.50	-35	25,219	-0.14%
2021/11/30	23	103.98	8.2	104.39	103.50	14.8	25,243	0.06%
2021/11/29	13.5	103.59	19	103.32	103.50	-5.5	24,913	-0.02%
2021/11/26	15.9	104.03	50	104.02	103.50	-34.2	24,820	-0.14%
2021/11/25	28.2	105.41	5	105.70	105.00	23.2	24,927	0.09%
2021/11/24	27.1	105.30	4.8	105.69	105.50	22.3	24,868	0.09%
2021/11/23	24.3	106.07	6	106.50	106.00	18.3	24,601	0.07%
2021/11/22	20	106.63	8	106.88	106.50	12	24,446	0.05%
2021/11/19	21.3	106.96	7	107.14	106.50	14.3	24,384	0.06%
2021/11/18	67.6	106.65	5	107.00	107.00	62.6	24,337	0.26%
2021/11/17	55.1	107.42	5	107.40	107.00	50.1	24,205	0.21%
2021/11/16	32	108.38	5	108.60	108.00	27	24,180	0.11%
2021/11/15	70.1	108.89	9	109.17	108.00	61.1	24,775	0.25%
2021/11/12	3	108.33	14	108.82	109.00	-11	24,877	-0.04%
2021/11/11	11.4	107.60	5	107.90	107.50	6.4	24,858	0.03%
2021/11/10	8	108.63	22	108.77	109.00	-14	25,126	-0.06%
2021/11/09	7	107.43	7	107.64	108.00	0	25,521	0.00%
2021/11/08	9.3	107.23	4	107.50	107.50	5.3	25,431	0.02%
2021/11/05	5.3	108.05	5	108.20	109.00	0.3	25,877	0.00%
2021/11/04	5	108.00	6	108.17	108.00	-1	26,297	0.00%
2021/11/03	33	107.50	3	108.00	107.50	30	26,495	0.11%
2021/11/02	5	107.60	11	107.86	107.50	-6	26,978	-0.02%
2021/11/01	5	106.90	4	107.50	106.50	1	26,974	0.00%
2021/10/29	13	107.27	6	107.58	107.00	7	27,025	0.03%
2021/10/28	5	108.10	6.5	108.65	108.50	-1.5	27,041	-0.01%
2021/10/27	20.4	108.23	3	108.17	108.00	17.4	27,205	0.06%
2021/10/26	7.5	108.50	10.4	108.93	109.00	-2.9	27,413	-0.01%
2021/10/25	20.2	107.78	4	108.38	108.00	16.2	27,459	0.06%
2021/10/22	6	107.67	6	108.17	107.50	0	27,653	0.00%
2021/10/21	4	108.00	7.2	108.07	108.00	-3.2	27,868	-0.01%
2021/10/20	39	108.23	68	107.93	107.50	-29	27,916	-0.10%
2021/10/19	27.4	107.46	11.2	107.45	107.00	16.2	27,785	0.06%
2021/10/18	66	109.33	58.4	109.67	107.50	7.6	28,334	0.03%
2021/10/15	58	108.41	68.8	108.63	109.50	-10.8	28,682	-0.04%
2021/10/14	3	107.17	13	106.96	106.50	-10	28,303	-0.04%
2021/10/13	13	105.23	7.1	105.11	105.50	6	28,537	0.02%
2021/10/12	84	105.83	48	105.04	105.00	36	28,786	0.13%
2021/10/08	4	107.38	30	107.47	108.00	-26	29,185	-0.09%
2021/10/07	5.1	106.50	28	106.04	107.00	-22.9	29,179	-0.08%
2021/10/06	6	104.00	29	103.69	103.00	-23	29,150	-0.08%
2021/10/05	125	101.56	119	101.53	101.50	6	28,786	0.02%	大買/大賣/
2021/10/04	26	103.10	29	103.53	103.00	-3	28,567	-0.01%
2021/10/01	40.5	103.56	31	103.55	103.00	9.5	28,543	0.03%
2021/09/30	15.3	105.11	18	104.97	105.00	-2.7	28,439	-0.01%
2021/09/29	35.1	104.86	32.8	104.81	105.00	2.3	28,792	0.01%
2021/09/28	18.3	106.51	4	107.00	106.50	14.3	29,592	0.05%
2021/09/27	15.1	107.90	4.8	108.40	107.50	10.3	29,497	0.03%
2021/09/24	9	107.50	3.3	107.70	107.50	5.7	29,530	0.02%
2021/09/23	9.1	106.78	2.2	107.28	106.50	6.8	29,793	0.02%
2021/09/22	28.3	106.52	14.6	106.76	107.00	13.6	29,774	0.05%
2021/09/17	8	108.19	14	108.68	108.50	-6	29,528	-0.02%
2021/09/16	11.1	108.05	2	108.75	107.50	9.1	29,476	0.03%
2021/09/15	19	109.55	27.1	109.56	108.50	-8.1	29,612	-0.03%
2021/09/14	27	107.20	9	107.27	107.50	18	29,019	0.06%
2021/09/13	18	106.94	1	106.50	106.50	17	29,065	0.06%
2021/09/10	13	107.77	5	108.08	108.00	8	29,390	0.03%
2021/09/09	18	107.36	16.1	107.31	107.00	1.9	29,660	0.01%
2021/09/08	38.4	108.03	1	109.00	107.50	37.4	29,623	0.13%
2021/09/07	23.2	108.77	4	109.23	108.50	19.2	29,547	0.07%
2021/09/06	11	111.05	11.4	111.56	111.00	-0.4	29,553	0.00%
2021/09/03	12.2	111.96	12.8	112.08	112.50	-0.6	29,849	0.00%
2021/09/02	34	111.34	15.4	111.76	111.50	18.6	29,768	0.06%
2021/09/01	8	110.94	5.8	110.84	111.00	2.2	29,654	0.01%
2021/08/31	11.1	108.66	18.8	109.86	111.00	-7.7	29,587	-0.03%
2021/08/30	27	108.02	28	107.73	109.00	-1	29,418	0.00%
2021/08/27	3	107.50	2	108.00	108.00	1	29,666	0.00%
2021/08/26	10.7	107.67	6.1	107.51	107.50	4.6	29,835	0.02%
2021/08/25	19.5	108.14	6	108.25	108.50	13.5	30,168	0.04%
2021/08/24	10	108.05	53.7	108.49	109.00	-43.7	30,304	-0.14%
2021/08/23	34	105.84	20	106.78	107.50	14	30,576	0.05%
2021/08/20	7	104.00	17	104.88	104.50	-10	30,649	-0.03%
2021/08/19	72.6	103.51	72	103.56	103.00	0.6	31,163	0.00%
2021/08/18	19.3	105.87	6	105.92	107.00	13.3	30,717	0.04%
2021/08/17	23.5	107.24	5	106.70	106.50	18.5	31,031	0.06%
2021/08/16	22.3	107.13	7.2	107.64	107.50	15	31,124	0.05%
2021/08/13	21.4	109.01	8	109.19	109.00	13.4	31,441	0.04%
2021/08/12	6.6	108.66	6	109.33	109.00	0.6	31,378	0.00%
2021/08/11	27	107.17	19	108.03	109.00	8	31,859	0.03%
2021/08/10	31.8	109.44	6.1	109.83	108.50	25.7	32,440	0.08%
2021/08/09	12.1	111.63	4	112.00	112.00	8.1	33,341	0.02%
2021/08/06	23	111.87	28.2	112.62	112.50	-5.2	33,684	-0.02%
2021/08/05	13.5	111.44	2	111.75	112.00	11.5	34,169	0.03%
2021/08/04	7	111.64	13	112.04	112.00	-6	36,329	-0.02%
2021/08/03	84	111.71	20	111.83	111.50	64	37,309	0.17%
2021/08/02	4	112.13	31	111.45	113.00	-27	37,640	-0.07%
2021/07/30	10.6	109.98	25.2	110.92	110.00	-14.6	38,246	-0.04%
2021/07/29	9	110.78	23.1	110.94	111.00	-14.1	38,400	-0.04%
2021/07/28	48.2	109.45	4	109.88	110.50	44.2	39,142	0.11%
2021/07/27	64	110.84	7	111.43	111.50	57	40,042	0.14%
2021/07/26	21.2	109.51	8	110.13	110.00	13.2	40,774	0.03%
2021/07/23	16.1	110.84	15	110.77	110.50	1.1	40,978	0.00%
2021/07/22	35.3	110.52	30.2	111.05	110.50	5.1	41,267	0.01%
2021/07/21	43.3	113.70	111.6	113.07	112.50	-68.4	41,185	-0.17%	大賣/
2021/07/20	49.3	114.98	52.2	115.00	114.50	-2.9	40,817	-0.01%
2021/07/19	76.2	117.11	1.4	117.72	116.50	74.8	41,033	0.18%
2021/07/16	9.6	118.40	12.1	118.71	119.50	-2.5	41,627	-0.01%
2021/07/15	33.5	118.83	51.2	118.78	119.50	-17.7	41,646	-0.04%
2021/07/14	55.1	117.18	12.2	116.93	116.00	42.9	41,038	0.10%
2021/07/13	12.5	116.42	33.4	116.59	116.50	-20.9	41,122	-0.05%
2021/07/12	12.2	115.37	26.5	115.00	115.00	-14.3	41,396	-0.03%
2021/07/09	15.2	113.90	24.2	113.69	114.00	-9	41,770	-0.02%
2021/07/08	14.2	115.32	3	115.83	115.50	11.2	42,184	0.03%
2021/07/07	23	115.35	14	115.89	115.00	9	42,614	0.02%
2021/07/06	19.8	116.68	37	116.26	116.50	-17.2	43,302	-0.04%
2021/07/05	14.2	115.67	81.2	115.53	117.00	-67	43,911	-0.15%
2021/07/02	13.4	111.77	13	111.96	111.50	0.4	43,223	0.00%
2021/07/01	7	111.86	9.1	111.73	112.00	-2.1	43,510	0.00%
2021/06/30	18	112.75	20.5	112.87	112.00	-2.5	43,940	-0.01%
2021/06/29	8.3	111.92	11	111.91	111.50	-2.7	45,039	-0.01%
2021/06/28	28.2	112.12	16.1	111.63	111.50	12.1	46,909	0.03%
2021/06/25	25.1	113.94	26	114.27	113.00	-0.9	47,286	0.00%
2021/06/24	23	112.15	26.3	112.75	113.00	-3.3	47,379	-0.01%
2021/06/23	27.2	110.42	27	110.72	111.50	0.3	47,741	0.00%
2021/06/22	10.6	109.57	7	109.14	108.50	3.6	48,354	0.01%
2021/06/21	54.4	109.19	17.3	109.26	108.50	37.1	49,335	0.08%
2021/06/18	33.1	112.09	7	112.57	111.50	26.1	50,635	0.05%
2021/06/17	21.2	111.04	16.6	112.15	113.00	4.6	51,947	0.01%
2021/06/16	31	112.05	6	112.50	111.50	25	54,351	0.05%
2021/06/15	12.5	112.88	6.1	112.75	113.00	6.4	56,251	0.01%
2021/06/11	13.8	113.07	29.4	113.27	113.50	-15.6	58,242	-0.03%
2021/06/10	21.2	111.02	12.1	110.75	110.50	9.1	59,189	0.02%
2021/06/09	10.1	109.90	5	110.10	109.50	5.1	60,027	0.01%
2021/06/08	22	110.52	17	110.91	110.50	5	61,243	0.01%
2021/06/07	19.2	111.07	4	111.00	110.50	15.2	62,197	0.02%
2021/06/04	14.2	110.99	20	110.58	112.00	-5.9	62,654	-0.01%
2021/06/03	18	111.67	9	111.78	111.00	9	62,906	0.01%
2021/06/02	14	113.11	5	113.20	112.00	9	63,414	0.01%
2021/06/01	4	114.13	6	114.42	114.50	-2	64,306	0.00%
2021/05/31	17.3	112.60	11.1	113.00	113.50	6.2	65,255	0.01%
2021/05/28	8	110.81	25	110.66	111.00	-17	66,126	-0.03%
2021/05/27	11.2	108.33	5.2	109.08	109.50	6	66,575	0.01%
2021/05/26	7.4	111.36	8	111.69	111.50	-0.7	67,559	0.00%
2021/05/25	57	110.87	32	111.91	112.00	25	69,013	0.04%
2021/05/24	10.2	108.67	15.4	109.13	109.50	-5.2	69,079	-0.01%
2021/05/21	7	108.86	50.2	108.98	109.50	-43.2	69,408	-0.06%
2021/05/20	3.2	105.35	41	105.88	106.00	-37.8	69,516	-0.05%
2021/05/19	21.2	105.12	22	105.66	105.00	-0.8	70,236	0.00%
2021/05/18	37.1	104.04	47.6	103.99	107.00	-10.6	70,231	-0.02%
2021/05/17	63.9	99.35	117	99.42	98.20	-53.1	70,387	-0.08%	大賣/
2021/05/14	13.4	104.76	11	104.95	104.50	2.4	70,236	0.00%
2021/05/13	17	102.29	165	102.66	103.00	-148	70,571	-0.21%	大賣/鉅額交易
2021/05/12	162.8	102.02	69.5	100.89	102.00	93.3	70,334	0.13%	大買/
2021/05/11	146.7	108.00	107.9	107.28	107.00	38.8	69,233	0.06%	大買/大賣/
2021/05/10	118.5	114.26	17	113.50	113.00	101.5	69,994	0.15%	大買/鉅額交易
2021/05/07	39.4	115.49	53.3	116.27	117.50	-13.9	72,312	-0.02%
2021/05/06	26.1	112.15	38.5	112.07	112.50	-12.4	73,359	-0.02%
2021/05/05	35.6	110.65	21.7	111.63	110.00	14	74,195	0.02%
2021/05/04	91.8	109.24	56	109.80	108.50	35.8	75,249	0.05%
2021/05/03	62.5	113.38	35.1	113.14	112.50	27.4	76,133	0.04%
2021/04/29	51.4	117.34	19.3	117.48	116.00	32.1	78,603	0.04%
2021/04/28	55.1	117.32	22.3	117.35	117.00	32.9	79,282	0.04%
2021/04/27	60.7	119.04	14	119.79	118.50	46.7	80,842	0.06%
2021/04/26	48.4	118.29	13	118.27	117.50	35.4	81,368	0.04%
2021/04/23	19.2	117.91	19.4	118.16	119.00	-0.2	82,262	0.00%
2021/04/22	57.7	118.70	95.5	118.60	117.50	-37.8	84,441	-0.04%
2021/04/21	44.6	120.50	29.5	120.44	120.00	15.1	88,574	0.02%
2021/04/20	24.4	121.34	7.8	121.65	122.00	16.6	89,305	0.02%
2021/04/19	33.2	121.91	6.5	121.73	121.50	26.6	90,633	0.03%
2021/04/16	41.6	123.14	58	123.38	123.50	-16.3	91,260	-0.02%
2021/04/15	21.1	120.36	2.2	120.99	121.00	18.9	92,273	0.02%
2021/04/14	101.5	120.83	63	120.48	121.50	38.4	93,500	0.04%	大買/
2021/04/13	9.4	122.44	46	122.21	122.50	-36.6	96,281	-0.04%
2021/04/12	83.5	120.76	60.3	120.50	120.50	23.2	99,322	0.02%
2021/04/09	65.2	120.99	8.1	121.38	120.00	57.1	102,027	0.06%
2021/04/08	29.3	122.39	10.9	122.63	122.50	18.4	101,224	0.02%
2021/04/07	21	123.62	10.7	123.56	123.50	10.3	101,243	0.01%
2021/04/06	37.8	122.95	59.8	122.93	122.50	-22	101,439	-0.02%
2021/04/01	74.4	122.11	45	122.01	121.50	29.4	101,864	0.03%
2021/03/31	119	124.68	148.2	125.72	124.00	-29.2	102,143	-0.03%	大買/大賣/
2021/03/30	21.1	128.82	123	129.52	129.50	-101.9	100,661	-0.10%	大賣/鉅額交易
2021/03/29	6.2	127.76	31.1	128.02	128.50	-24.9	100,823	-0.02%
2021/03/26	26.3	126.77	32	126.78	126.50	-5.7	101,700	-0.01%
2021/03/25	38.2	126.89	19	127.26	126.50	19.2	101,299	0.02%
2021/03/24	107.6	129.44	33.9	129.94	128.00	73.7	100,686	0.07%	大買/
2021/03/23	61.1	131.99	50	132.12	130.50	11.1	99,806	0.01%
2021/03/22	8.5	128.29	74.5	127.80	130.00	-66	98,701	-0.07%
2021/03/19	106.5	124.93	88.7	125.29	123.50	17.7	97,546	0.02%	大買/
2021/03/18	72.9	129.79	125	129.77	129.50	-52.2	95,637	-0.05%	大賣/
2021/03/17	72	126.00	106.5	125.75	126.00	-34.5	94,357	-0.04%	大賣/
2021/03/16	44.4	122.65	74.9	122.38	123.00	-30.5	92,873	-0.03%
2021/03/15	30.4	119.98	73	119.97	121.00	-42.6	92,452	-0.05%
2021/03/12	25.1	119.16	112.7	119.37	120.00	-87.6	93,263	-0.09%	大賣/
2021/03/11	68.8	117.21	40.1	117.19	117.00	28.7	94,385	0.03%
2021/03/10	14.4	115.91	16.4	115.74	115.50	-2	93,926	0.00%
2021/03/09	16.1	113.32	37.4	113.42	115.00	-21.3	93,640	-0.02%
2021/03/08	49.9	115.10	13.5	114.40	113.50	36.3	93,481	0.04%
2021/03/05	77	114.79	55.4	115.03	115.00	21.6	92,985	0.02%
2021/03/04	28.5	113.74	28	114.46	114.50	0.5	92,545	0.00%
2021/03/03	15.7	114.57	66.2	114.39	115.50	-50.6	91,575	-0.06%
2021/03/02	27.1	113.50	33.5	113.20	112.00	-6.4	90,689	-0.01%
2021/02/26	129.6	112.84	4	114.38	112.00	125.6	90,179	0.14%	大買/鉅額交易
2021/02/25	22.1	115.02	100.8	115.12	116.50	-78.7	88,553	-0.09%
2021/02/24	42.1	111.96	20	113.05	110.50	22.1	87,097	0.03%
2021/02/23	41.4	111.05	15.5	110.29	111.50	25.9	86,598	0.03%
2021/02/22	67.4	112.53	32.1	112.18	111.00	35.3	86,137	0.04%
2021/02/19	60.3	110.22	45.3	110.14	110.00	14.9	85,645	0.02%
2021/02/18	33.7	113.39	9.3	113.24	113.00	24.4	84,850	0.03%
2021/02/17	83.6	114.08	35.3	114.29	114.00	48.3	84,908	0.06%
2021/02/05	87.2	114.17	58.4	114.45	113.50	28.8	83,928	0.03%
2021/02/04	44.2	114.38	242.8	113.71	114.00	-198.6	83,134	-0.24%	大賣/鉅額交易
2021/02/03	7.1	116.56	23.3	116.39	116.50	-16.2	82,680	-0.02%
2021/02/02	48.8	115.85	32.2	116.03	116.50	16.6	82,107	0.02%
2021/02/01	38.3	110.60	99.7	110.05	113.00	-61.3	81,389	-0.08%
2021/01/29	152	114.85	59.9	114.79	111.50	92.1	79,640	0.12%	大買/
2021/01/28	114.1	119.33	120.2	119.00	118.50	-6.1	76,874	-0.01%	大買/大賣/
2021/01/27	79.2	123.58	39.2	123.44	123.00	40	75,136	0.05%
2021/01/26	101.4	122.81	72.5	121.70	122.00	29	73,916	0.04%	大買/
2021/01/25	68.3	120.85	112	120.90	123.00	-43.7	72,070	-0.06%	大賣/
2021/01/22	146	120.23	146.3	120.40	121.50	-0.4	70,174	0.00%	大買/大賣/
2021/01/21	43.7	116.39	64.2	116.35	117.00	-20.5	67,021	-0.03%
2021/01/20	49.7	116.22	102.4	115.30	114.50	-52.7	66,129	-0.08%	大賣/
2021/01/19	57.9	114.92	63.9	115.05	115.00	-6	64,197	-0.01%
2021/01/18	74	113.36	58.9	113.23	114.00	15.1	63,005	0.02%
2021/01/15	303	117.28	289.9	115.08	115.50	13	61,737	0.02%	大買/大賣/
2021/01/14	77.7	113.09	269	113.16	116.00	-191.2	59,302	-0.32%	大賣/鉅額交易
2021/01/13	48.5	105.76	78.7	105.86	106.50	-30.2	54,542	-0.06%
2021/01/12	47.5	104.15	58.3	103.94	104.00	-10.8	53,983	-0.02%
2021/01/11	52.8	107.44	69	107.85	107.50	-16.2	53,647	-0.03%
2021/01/08	61.5	107.47	88.1	107.62	108.00	-26.6	53,291	-0.05%
2021/01/07	57.4	106.99	160.4	106.56	107.00	-103	51,832	-0.20%	大賣/鉅額交易
2021/01/06	108.9	105.77	249.4	105.66	105.00	-140.5	50,561	-0.28%	大買/大賣/鉅額交易
2021/01/05	115.1	103.17	199.8	103.40	104.00	-84.8	47,274	-0.18%	大買/大賣/
2021/01/04	126.5	96.07	280	96.73	99.90	-153.5	44,037	-0.35%	大買/大賣/鉅額交易
2020/12/31	28.4	91.85	22.1	91.69	92.00	6.3	40,427	0.02%
2020/12/30	24	90.85	25	91.00	91.60	-1	40,179	0.00%
2020/12/29	83.1	90.81	32	90.70	90.40	51.1	39,796	0.13%
2020/12/28	66.5	92.25	51.1	92.37	91.80	15.4	39,355	0.04%
2020/12/25	43.5	91.48	199.9	91.78	91.80	-156.4	38,556	-0.41%	大賣/鉅額交易
2020/12/24	10	89.51	30	89.50	89.60	-20	37,188	-0.05%
2020/12/23	12	88.88	68	88.85	88.80	-56	37,032	-0.15%
2020/12/22	38	88.94	54	89.39	87.70	-16	36,732	-0.04%
2020/12/21	11.1	87.99	18	87.79	88.00	-6.9	36,124	-0.02%
2020/12/18	31	87.75	12.4	87.88	87.70	18.6	35,941	0.05%
2020/12/17	21	87.89	10	87.91	87.80	11	35,866	0.03%
2020/12/16	12	87.70	21	87.93	88.20	-9	35,716	-0.03%
2020/12/15	29.2	86.92	12	86.69	87.10	17.2	35,463	0.05%
2020/12/14	3.1	88.56	42	88.53	87.70	-38.9	35,162	-0.11%
2020/12/11	26	87.47	47	86.80	87.60	-21	34,666	-0.06%
2020/12/10	42.1	87.86	68	87.93	87.70	-25.9	33,930	-0.08%
2020/12/09	42	88.79	78.8	88.81	89.00	-36.8	33,480	-0.11%
2020/12/08	175.4	88.41	190.5	88.33	87.60	-15.1	32,621	-0.05%	大買/大賣/
2020/12/07	199.5	87.44	208.2	85.69	87.90	-8.7	31,140	-0.03%	大買/大賣/
2020/12/04	51.2	82.90	32.9	82.94	82.90	18.3	28,798	0.06%
2020/12/03	19	82.08	11.8	82.04	82.00	7.2	28,368	0.03%
2020/12/02	27.1	82.66	53	82.56	82.70	-25.9	28,204	-0.09%
2020/12/01	32.8	82.62	6	82.62	82.90	26.8	28,227	0.09%
2020/11/30	15	82.41	4.2	82.54	82.30	10.8	28,504	0.04%
2020/11/27	8	82.55	10	82.60	82.60	-2	27,917	-0.01%
2020/11/26	11.8	82.84	122	82.99	83.00	-110.2	27,869	-0.40%	大賣/鉅額交易
2020/11/25	16	81.96	3	82.33	82.00	13	27,823	0.05%
2020/11/24	23	82.34	3	82.23	82.00	20	27,853	0.07%
2020/11/23	13	82.78	8	82.93	82.90	5	27,877	0.02%
2020/11/20	16	82.35	3	82.77	82.50	13	27,738	0.05%
2020/11/19	4	82.65	10	82.90	82.90	-6	27,618	-0.02%
2020/11/18	14.8	83.15	23	83.14	83.20	-8.2	27,595	-0.03%
2020/11/17	13.6	82.75	81	82.92	83.00	-67.4	27,491	-0.25%
2020/11/16	38.1	82.50	221	82.46	82.60	-182.9	27,885	-0.66%	大賣/鉅額交易
2020/11/13	11	81.60	15.6	81.30	81.40	-4.6	27,577	-0.02%
2020/11/12	8.2	81.44	47.7	81.40	81.90	-39.5	27,494	-0.14%
2020/11/11	21.4	80.92	7.5	81.16	81.60	13.9	27,213	0.05%
2020/11/10	7.3	80.77	25	80.64	80.80	-17.8	27,174	-0.07%
2020/11/09	1	80.70	57.2	80.92	81.20	-56.2	28,235	-0.20%
2020/11/06	1.1	79.59	23	79.57	79.70	-21.9	28,321	-0.08%
2020/11/05	3	78.90	5.3	78.91	79.00	-2.3	28,488	-0.01%
2020/11/04	5	78.32	21.2	78.84	78.80	-16.2	29,073	-0.06%
2020/11/03	6	78.32	7.2	78.49	78.30	-1.2	29,122	0.00%
2020/11/02	6.1	77.84	10	77.93	78.30	-3.9	29,432	-0.01%
2020/10/30	29	77.56	5.9	77.45	77.50	23.1	29,600	0.08%
2020/10/29	31.3	77.26	19.1	77.64	78.00	12.2	29,550	0.04%
2020/10/28	36.5	79.06	5.4	78.84	78.30	31.1	30,059	0.10%
2020/10/27	4	79.60	6	79.87	80.00	-2	30,234	-0.01%
2020/10/26	2.2	80.29	5	80.24	80.20	-2.8	30,632	-0.01%
2020/10/23	3	80.80	4	80.90	80.70	-1	31,049	0.00%
2020/10/22	2	80.55	7	80.63	80.80	-5	32,073	-0.02%
2020/10/21	34	80.93	12	80.97	80.40	22	32,779	0.07%
2020/10/20	80	81.36	56	81.21	81.40	24	33,058	0.07%
2020/10/19	45	81.09	102.3	80.75	81.30	-57.3	33,610	-0.17%	大賣/
2020/10/16	13.1	79.11	60	78.94	78.60	-46.9	33,408	-0.14%
2020/10/15	6	78.05	37.8	78.27	78.10	-31.8	33,847	-0.09%
2020/10/14	13	78.09	16.3	78.32	78.00	-3.3	34,602	-0.01%
2020/10/13	6	78.58	31	78.64	78.90	-25	34,800	-0.07%
2020/10/12	11	78.63	27	78.55	78.70	-16	35,259	-0.05%
2020/10/08	32	77.80	29	77.89	78.00	3	35,425	0.01%
2020/10/07	22	77.51	1	77.40	77.40	21	35,744	0.06%
2020/10/06	9.8	77.82	10	78.02	77.80	-0.2	36,066	0.00%
2020/10/05	5	77.70	24.9	78.04	77.70	-19.9	36,653	-0.05%
2020/09/30	14.6	77.65	4	77.63	77.40	10.6	37,159	0.03%
2020/09/29	10	77.62	12	77.91	77.00	-2	37,455	-0.01%
2020/09/28	17	76.74	24	76.64	76.90	-7	37,793	-0.02%
2020/09/25	30.9	74.63	2	74.50	74.30	28.9	38,001	0.08%
2020/09/24	99.7	75.26	4	75.23	75.00	95.7	38,076	0.25%
2020/09/23	7	76.86	6.1	76.98	76.70	0.9	37,687	0.00%
2020/09/22	39	76.95	7.2	76.99	76.80	31.8	38,132	0.08%
2020/09/21	49.1	77.62	16	77.80	77.40	33.1	38,706	0.09%
2020/09/18	12.9	77.86	46.4	78.02	77.60	-33.5	40,000	-0.08%
2020/09/17	7	78.14	47	78.59	78.10	-40	40,947	-0.10%
2020/09/16	23	78.87	12	78.90	78.80	11	41,362	0.03%
2020/09/15	7	79.17	2	79.10	79.10	5	41,339	0.01%
2020/09/14	15	79.10	19.1	79.23	79.40	-4.1	41,646	-0.01%
2020/09/11	7	78.29	20	78.26	78.50	-13	41,491	-0.03%
2020/09/10	13	78.38	38	78.45	78.50	-25	41,523	-0.06%
2020/09/09	16	77.06	3.3	77.33	77.90	12.7	41,410	0.03%
2020/09/08	23.2	77.69	32	77.90	77.50	-8.8	41,473	-0.02%
2020/09/07	63	77.13	4	77.00	77.30	59	41,611	0.14%
2020/09/04	70.4	77.04	3	76.93	76.90	67.4	41,954	0.16%
2020/09/03	29.2	78.42	4	78.50	77.70	25.2	41,789	0.06%
2020/09/02	9.2	77.43	1	77.10	77.80	8.2	41,734	0.02%
2020/09/01	19	76.70	4	76.70	77.00	15	42,211	0.04%
2020/08/31	8	77.43	0	0.00	76.90	8	42,474	0.02%
2020/08/28	19	77.49	5	77.76	77.50	14	42,692	0.03%
2020/08/27	29.5	77.72	4	77.83	77.50	25.5	42,988	0.06%
2020/08/26	11.9	78.04	3	78.30	78.20	8.9	43,281	0.02%
2020/08/25	6	78.13	3	78.37	78.30	3	43,441	0.01%
2020/08/24	18	77.87	1	78.20	77.60	17	43,891	0.04%
2020/08/21	35	77.99	4	78.00	78.20	31	43,964	0.07%
2020/08/20	55.3	77.79	6	77.75	77.10	49.3	43,929	0.11%
2020/08/19	95	80.07	31	80.43	79.30	64	43,368	0.15%
2020/08/18	11.4	79.58	7	79.70	79.80	4.4	43,283	0.01%
2020/08/17	19	80.34	25	80.15	80.20	-6	43,604	-0.01%
2020/08/14	9.1	80.00	23	80.20	80.40	-13.9	43,618	-0.03%
2020/08/13	41.1	79.80	60	79.92	79.50	-18.9	43,559	-0.04%
2020/08/12	59	81.04	30	81.14	81.40	29	42,948	0.07%
2020/08/11	11.3	79.95	8	80.15	79.80	3.3	43,139	0.01%
2020/08/10	12.1	80.18	35	80.20	80.50	-22.9	43,407	-0.05%
2020/08/07	24.4	78.65	34.5	78.72	78.30	-10.1	43,275	-0.02%
2020/08/06	41	79.30	27.1	79.06	79.00	13.9	43,625	0.03%
2020/08/05	40	78.17	23.4	78.26	77.90	16.6	43,829	0.04%
2020/08/04	13.2	77.89	23	77.92	78.10	-9.8	44,340	-0.02%
2020/08/03	126	77.33	26	77.28	77.10	100	44,597	0.22%	大買/
2020/07/31	35	78.94	44	78.90	78.40	-9	44,108	-0.02%
2020/07/30	19	77.93	18.4	78.18	78.00	0.6	43,832	0.00%
2020/07/29	41	78.33	16	78.28	78.00	25	43,666	0.06%
2020/07/28	70.3	79.89	118.3	79.27	78.40	-48	43,848	-0.11%	大賣/
2020/07/27	39.4	78.60	85.9	78.36	78.00	-46.5	43,342	-0.11%
2020/07/24	47.8	80.73	31	80.85	80.00	16.8	42,760	0.04%
2020/07/23	71.4	81.91	107	82.10	82.10	-35.6	42,348	-0.08%	大賣/
2020/07/22	125	85.67	21	85.50	85.90	104	41,517	0.25%	大買/鉅額交易
2020/07/21	241	85.37	118	85.33	85.30	123	40,594	0.30%	大買/大賣/鉅額交易
2020/07/20	42.1	86.26	26.9	85.96	86.80	15.2	39,798	0.04%
2020/07/17	65.5	88.39	76	88.34	88.00	-10.5	39,066	-0.03%
2020/07/16	24	87.64	34	87.50	87.60	-10	39,095	-0.03%
2020/07/15	20	86.75	28	86.97	86.60	-8	38,790	-0.02%
2020/07/14	8	86.69	35.9	86.92	86.30	-27.9	39,163	-0.07%
2020/07/13	11	86.05	22.1	86.09	86.70	-11.1	39,298	-0.03%
2020/07/10	28.1	85.21	11	85.48	84.80	17.1	39,392	0.04%
2020/07/09	49	86.21	48	86.66	86.20	1	39,134	0.00%
2020/07/08	24	87.00	28.6	86.93	87.00	-4.6	38,728	-0.01%
2020/07/07	13	86.63	32	86.67	87.00	-19	38,430	-0.05%
2020/07/06	59.2	86.14	9	86.42	86.40	50.2	38,484	0.13%
2020/07/03	51.3	85.34	14	85.36	85.30	37.3	39,251	0.10%
2020/07/02	18.5	85.53	86	85.67	86.00	-67.5	39,318	-0.17%
2020/07/01	28	86.63	59.6	86.41	85.90	-31.6	39,567	-0.08%
2020/06/30	14.2	86.06	54	86.17	86.30	-39.8	39,234	-0.10%
2020/06/29	48	84.13	85	84.58	85.20	-37	38,911	-0.10%
2020/06/24	43.4	82.82	119	83.03	83.50	-75.6	37,861	-0.20%	大賣/
2020/06/23	18	79.99	64.3	79.98	80.20	-46.3	37,387	-0.12%
2020/06/22	13	78.75	63	78.66	78.90	-50	37,269	-0.13%
2020/06/19	33	78.43	1	78.31	78.80	32	37,883	0.08%
2020/06/18	6	78.03	3	78.13	78.50	3	37,988	0.01%
2020/06/17	15.1	78.17	6.9	78.37	78.20	8.1	38,713	0.02%
2020/06/16	1	78.30	6	78.15	78.40	-5	40,122	-0.01%
2020/06/15	18	77.12	6	77.40	77.00	12	41,533	0.03%
2020/06/12	27	77.43	14	77.68	78.00	13	42,349	0.03%
2020/06/11	16.1	78.74	74.3	78.96	78.60	-58.2	42,992	-0.14%
2020/06/10	4	79.70	13.7	79.77	79.90	-9.7	43,388	-0.02%
2020/06/09	8.5	79.62	55	79.57	79.50	-46.5	44,767	-0.10%
2020/06/08	7	79.14	73.9	79.56	79.70	-66.9	45,559	-0.15%
2020/06/05	3.1	78.02	29.1	78.03	78.50	-26	45,175	-0.06%
2020/06/04	5.4	77.94	31	78.13	78.40	-25.6	45,232	-0.06%
2020/06/03	6.2	77.89	37.3	78.02	78.10	-31.1	45,254	-0.07%
2020/06/02	5	77.10	20.1	77.14	77.10	-15.1	45,186	-0.03%
2020/06/01	13.1	76.41	28.3	76.44	76.20	-15.2	45,106	-0.03%
2020/05/29	3	75.03	1	75.10	75.80	2	45,158	0.00%
2020/05/28	1	75.80	13	75.58	75.30	-12	44,994	-0.03%
2020/05/27	8	75.19	11.6	75.09	75.30	-3.6	45,453	-0.01%
2020/05/26	11.1	74.70	29	75.04	74.80	-17.9	45,969	-0.04%
2020/05/25	21	73.09	5.4	73.24	73.60	15.6	46,216	0.03%
2020/05/22	82	73.83	11	74.03	73.60	71	46,552	0.15%
2020/05/21	29.4	74.71	8	74.85	74.70	21.4	46,325	0.05%
2020/05/20	9.4	74.73	5	74.80	74.50	4.4	46,417	0.01%
2020/05/19	47	75.11	24.2	74.95	74.80	22.8	46,489	0.05%
2020/05/18	44	75.39	13	75.46	75.00	31	46,100	0.07%
2020/05/15	72.4	77.32	12	77.22	77.10	60.4	45,526	0.13%
2020/05/14	31	78.21	33	78.48	78.20	-2	45,023	0.00%
2020/05/13	57	78.23	12	78.60	78.80	45	44,680	0.10%
2020/05/12	47	77.69	11	77.64	77.30	36	44,565	0.08%
2020/05/11	28	78.34	55	78.43	78.90	-27	44,747	-0.06%
2020/05/08	3.6	76.31	35.2	76.43	76.20	-31.6	44,242	-0.07%
2020/05/07	15	75.35	27.6	75.21	75.20	-12.6	44,308	-0.03%
2020/05/06	13.3	74.50	18.2	74.57	74.30	-4.9	44,218	-0.01%
2020/05/05	48	74.27	21	74.32	74.10	27	44,492	0.06%
2020/05/04	56.1	74.49	2	74.45	74.50	54.1	44,768	0.12%
2020/04/30	26.6	76.48	130.2	76.22	77.00	-103.6	44,694	-0.23%	大賣/鉅額交易
2020/04/29	10	75.90	27	75.94	75.60	-17	44,975	-0.04%
2020/04/28	13	75.02	13	75.00	75.20	0	45,609	0.00%
2020/04/27	23.4	74.86	12	74.96	74.90	11.4	47,798	0.02%
2020/04/24	17.2	73.99	3	74.00	73.80	14.2	47,910	0.03%
2020/04/23	11.3	74.62	19	74.71	74.00	-7.7	48,896	-0.02%
2020/04/22	12	73.36	19	72.88	73.90	-7	48,768	-0.01%
2020/04/21	53.2	74.29	14	74.09	73.50	39.2	48,703	0.08%
2020/04/20	52.2	75.94	9	76.02	76.20	43.2	48,171	0.09%
2020/04/17	40	75.77	103	75.97	75.80	-63	48,024	-0.13%	大賣/
2020/04/16	18	74.43	84	74.64	74.00	-66	47,392	-0.14%
2020/04/15	20.8	74.31	7.1	74.44	74.10	13.7	47,157	0.03%
2020/04/14	7.2	73.98	15	74.19	74.40	-7.8	47,387	-0.02%
2020/04/13	10	73.32	5	73.44	73.10	5	47,485	0.01%
2020/04/10	26.8	73.76	15	73.63	73.90	11.8	47,506	0.02%
2020/04/09	43	74.37	20	74.39	74.00	23	47,817	0.05%
2020/04/08	66	73.96	163	73.18	75.00	-97	47,242	-0.21%	大賣/
2020/04/07	93.2	71.01	30.5	71.32	71.20	62.7	45,981	0.14%
2020/04/06	33	69.75	19	69.87	70.20	14	45,466	0.03%
2020/04/01	8	70.05	5	70.06	70.00	3	44,975	0.01%
2020/03/31	38.4	70.10	46	69.99	69.90	-7.6	44,733	-0.02%
2020/03/30	18	69.68	10	69.69	70.00	8	44,283	0.02%
2020/03/27	32	71.18	27	70.66	70.10	5	43,919	0.01%
2020/03/26	27.6	71.10	34	70.92	71.00	-6.4	43,204	-0.01%
2020/03/25	57.2	71.40	35	71.87	71.40	22.2	43,208	0.05%
2020/03/24	25	69.78	82.4	69.77	69.40	-57.4	42,793	-0.13%
2020/03/23	50.9	67.72	18	67.80	67.50	32.9	43,074	0.08%
2020/03/20	61.2	69.44	20	70.40	70.80	41.2	42,561	0.10%
2020/03/19	91.3	67.46	53.8	67.71	66.30	37.5	41,412	0.09%
2020/03/18	75	70.46	28	70.56	70.00	47	40,185	0.12%
2020/03/17	58.4	70.98	36	71.31	70.60	22.4	39,472	0.06%
2020/03/16	53	72.63	24	72.27	71.10	29	38,858	0.07%
2020/03/13	124	70.49	62	71.90	74.60	62	38,007	0.16%	大買/
2020/03/12	112.3	75.54	34	75.79	74.70	78.3	36,846	0.21%	大買/
2020/03/11	23	79.11	7	79.40	78.60	16	35,761	0.04%
2020/03/10	47.2	79.03	17	79.03	79.40	30.2	35,582	0.08%
2020/03/09	62.5	79.37	13.2	79.71	79.10	49.2	35,358	0.14%
2020/03/06	44	81.00	45	80.83	80.80	-1	35,166	0.00%
2020/03/05	23	83.37	35	82.99	82.70	-12	35,040	-0.03%
2020/03/04	18.4	81.55	23	81.49	81.70	-4.6	35,049	-0.01%
2020/03/03	18.2	80.89	33.5	81.33	81.00	-15.3	34,888	-0.04%
2020/03/02	58.9	79.11	16	79.60	79.20	42.9	34,638	0.12%
2020/02/27	56	80.52	56	80.77	80.30	0	34,937	0.00%
2020/02/26	142.1	81.92	8	81.39	81.10	134.1	34,982	0.38%	大買/鉅額交易
2020/02/25	20.1	81.29	60	80.81	82.30	-40	34,763	-0.11%
2020/02/24	90	80.69	4	80.60	80.70	86	34,847	0.25%
2020/02/21	56	81.97	42.2	81.79	81.70	13.8	35,036	0.04%
2020/02/20	22.6	82.87	8	83.35	82.80	14.6	36,338	0.04%
2020/02/19	7.4	83.12	11	83.54	83.80	-3.6	36,346	-0.01%
2020/02/18	33.3	83.25	5	83.68	83.40	28.3	36,642	0.08%
2020/02/17	12.1	83.95	4	84.20	83.90	8.1	37,750	0.02%
2020/02/14	3	84.77	5.1	85.06	84.90	-2.1	38,341	-0.01%
2020/02/13	12.1	85.66	12	85.67	84.70	0.1	39,439	0.00%
2020/02/12	8.1	84.81	46	84.42	85.50	-37.9	40,708	-0.09%
2020/02/11	15	83.01	15.3	82.88	82.90	-0.3	41,559	0.00%
2020/02/10	55.9	81.69	58.1	81.42	82.00	-2.2	42,608	-0.01%
2020/02/07	8.3	82.92	30	82.99	82.90	-21.8	43,602	-0.05%
2020/02/06	13.1	82.91	18	83.02	83.60	-4.9	45,059	-0.01%
2020/02/05	36.3	82.21	30	82.31	82.20	6.3	46,922	0.01%
2020/02/04	8.7	82.99	15	82.99	82.20	-6.3	48,200	-0.01%
2020/02/03	21.6	79.07	14.6	80.02	82.20	7	48,094	0.01%
2020/01/31	52.4	83.65	50	83.67	83.20	2.4	47,505	0.01%
2020/01/30	107.1	84.06	61	83.69	83.10	46.1	47,070	0.10%	大買/
2020/01/20	124	92.36	31.5	92.48	92.30	92.5	44,925	0.21%	大買/
2020/01/17	7	91.91	202.2	91.96	92.30	-195.2	44,926	-0.43%	大賣/鉅額交易
2020/01/16	2	90.10	21.8	89.91	90.00	-19.8	44,307	-0.04%
2020/01/15	2.4	89.64	7.1	90.11	89.90	-4.7	45,467	-0.01%
2020/01/14	1	89.80	7	89.89	90.00	-6	46,469	-0.01%
2020/01/13	4	88.93	6	89.40	89.60	-2	46,698	0.00%
2020/01/10	3	88.27	11	88.65	89.00	-8	47,630	-0.02%
2020/01/09	14	87.37	9	87.34	87.10	5	48,452	0.01%
2020/01/08	55.4	87.20	38.9	87.31	86.50	16.5	48,573	0.03%
2020/01/07	26.2	89.30	25	89.93	89.10	1.2	48,302	0.00%
2020/01/06	55.8	90.94	7.4	90.66	90.50	48.4	48,395	0.10%
2020/01/03	21.3	91.60	19	91.72	91.60	2.3	48,271	0.00%
2020/01/02	12	90.83	9	91.17	90.80	3	48,116	0.01%
2019/12/31	7	90.89	12	90.86	90.80	-5	48,193	-0.01%
2019/12/30	5.1	91.31	5.4	91.25	90.90	-0.3	48,265	0.00%
2019/12/27	10	91.60	8	91.58	91.50	2	48,462	0.00%
2019/12/26	6	90.85	3.3	90.88	90.80	2.7	48,560	0.01%
2019/12/25	6	91.03	1	91.20	91.00	5	49,146	0.01%
2019/12/24	1	91.09	5	91.14	90.90	-4	49,384	-0.01%
2019/12/23	2	91.05	5	91.06	91.50	-3	49,552	-0.01%
2019/12/20	4	91.28	16.2	91.99	91.10	-12.2	49,578	-0.02%
2019/12/19	10	91.75	20	91.84	92.20	-10	49,260	-0.02%
2019/12/18	14	92.39	39.1	92.31	92.40	-25.1	48,958	-0.05%
2019/12/17	22	91.26	13.2	91.33	91.60	8.8	48,539	0.02%
2019/12/16	8	91.54	23.6	91.73	91.60	-15.6	48,561	-0.03%
2019/12/13	31	91.13	34.8	91.49	91.00	-3.8	48,552	-0.01%
2019/12/12	11	91.75	45	91.45	91.00	-34	48,727	-0.07%
2019/12/11	7	91.09	30	90.79	91.30	-23	48,865	-0.05%
2019/12/10	3	90.47	4	90.40	90.30	-1	49,354	0.00%
2019/12/09	2	91.45	34	91.17	91.00	-32	49,715	-0.06%
2019/12/06	5	90.06	11	90.34	90.50	-6	49,472	-0.01%
2019/12/05	2	89.85	5	90.12	89.90	-3	49,467	-0.01%
2019/12/04	10.1	89.03	6	89.17	89.50	4.1	49,622	0.01%
2019/12/03	1	89.90	4.1	89.85	90.00	-3.1	49,672	-0.01%
2019/12/02	12	87.59	15.1	88.39	88.60	-3.1	49,485	-0.01%
2019/11/29	30.8	88.79	7.1	89.11	88.50	23.7	49,213	0.05%
2019/11/28	4	90.20	18	90.29	89.80	-14	48,897	-0.03%
2019/11/27	6	90.02	9	90.30	90.60	-3	49,237	-0.01%
2019/11/26	30.2	90.14	36.4	89.94	89.90	-6.2	49,243	-0.01%
2019/11/25	31	89.98	12	89.93	89.60	19	48,294	0.04%
2019/11/22	31	92.14	15.3	91.80	91.40	15.7	47,978	0.03%
2019/11/21	6	90.90	35	91.35	92.50	-29	47,972	-0.06%
2019/11/20	9	91.82	46	91.61	91.90	-37	47,375	-0.08%
2019/11/19	6.1	92.31	97.6	92.34	92.80	-91.5	47,024	-0.19%
2019/11/18	8	90.21	21.8	90.41	90.50	-13.8	45,679	-0.03%
2019/11/15	22	90.17	36	90.11	90.10	-14	45,397	-0.03%
2019/11/14	27.5	89.98	54.4	90.27	89.30	-26.9	45,007	-0.06%
2019/11/13	35	89.74	10.8	89.64	89.70	24.2	44,081	0.05%
2019/11/12	25.3	89.39	89.6	89.63	91.00	-64.3	43,699	-0.15%
2019/11/11	68	88.21	53.8	88.65	87.90	14.2	42,815	0.03%
2019/11/08	44.1	91.44	67.8	91.90	90.90	-23.7	41,247	-0.06%
2019/11/07	68.4	90.18	53	90.48	90.80	15.4	39,749	0.04%
2019/11/06	20	89.97	110.2	90.11	90.40	-90.2	38,542	-0.23%	大賣/
2019/11/05	21	89.79	224.5	89.77	90.00	-203.5	37,282	-0.55%	大賣/鉅額交易
2019/11/04	56	87.20	144.4	87.85	89.00	-88.4	36,054	-0.25%	大賣/
2019/11/01	24	83.58	161.2	83.22	84.80	-137.2	34,294	-0.40%	大賣/鉅額交易
2019/10/31	5.6	80.69	23.6	81.07	80.60	-18	33,093	-0.05%
2019/10/30	10	80.19	13	80.13	80.20	-3	32,959	-0.01%
2019/10/29	20.4	81.02	13	80.95	80.80	7.4	32,835	0.02%
2019/10/28	8.2	80.45	12	80.38	80.10	-3.8	32,576	-0.01%
2019/10/25	3	80.13	40.2	80.08	80.20	-37.2	32,470	-0.11%
2019/10/24	22.1	80.50	99	80.68	80.50	-76.9	32,252	-0.24%
2019/10/23	35	80.20	47.7	80.15	80.50	-12.7	32,630	-0.04%
2019/10/22	15	78.97	90.2	79.15	79.50	-75.2	32,364	-0.23%
2019/10/21	10	76.89	19.4	77.09	77.60	-9.4	31,601	-0.03%
2019/10/18	8	77.86	31.4	77.50	76.90	-23.4	31,704	-0.07%
2019/10/17	15	75.89	78	76.24	77.20	-63	30,791	-0.20%
2019/10/16	4.6	74.97	12	74.98	75.00	-7.4	29,769	-0.02%
2019/10/15	17.3	75.04	80.6	74.86	74.70	-63.3	29,704	-0.21%
2019/10/14	2	74.10	18	74.22	74.50	-16	30,027	-0.05%
2019/10/09	28	73.19	6	73.52	72.90	22	29,767	0.07%
2019/10/08	6.2	74.00	64	73.84	74.00	-57.8	29,894	-0.19%
2019/10/07	10	73.55	16.9	73.52	73.40	-6.9	29,759	-0.02%
2019/10/04	15	72.37	3	72.37	72.70	12	29,672	0.04%
2019/10/03	50	71.78	17.9	71.91	72.00	32.1	29,708	0.11%
2019/10/02	43.1	72.45	13	72.38	72.30	30.1	29,572	0.10%
2019/10/01	24.1	72.48	23.6	72.44	72.60	0.5	29,331	0.00%
2019/09/27	59.2	73.61	78	73.40	73.20	-18.8	28,815	-0.07%
2019/09/26	15	74.13	19	74.49	74.00	-4	28,901	-0.01%
2019/09/25	7	74.49	12	74.52	74.80	-5	28,895	-0.02%
2019/09/24	5	75.06	5	75.00	74.90	0	29,218	0.00%
2019/09/23	2	74.55	8	74.54	74.70	-6	29,240	-0.02%
2019/09/20	33	74.11	4	74.05	74.50	29	29,577	0.10%
2019/09/19	19.5	73.85	15	73.77	73.50	4.5	29,314	0.02%
2019/09/18	15.1	74.45	15	74.37	74.40	0.1	29,144	0.00%
2019/09/17	55	74.88	5	74.70	74.60	50	29,059	0.17%
2019/09/16	34.6	75.47	31.9	75.61	76.00	2.7	29,303	0.01%
2019/09/12	44	75.77	23	75.79	76.00	21	29,068	0.07%
2019/09/11	12	74.99	16	74.58	74.50	-4	28,869	-0.01%
2019/09/10	8.1	74.04	8	74.01	74.10	0.1	28,884	0.00%
2019/09/09	8.2	75.02	21	74.69	74.70	-12.8	29,030	-0.04%
2019/09/06	10	75.38	11	75.58	75.00	-1	29,372	0.00%
2019/09/05	20	74.91	9.9	74.88	74.90	10.1	29,587	0.03%
2019/09/04	7	74.13	14.8	74.23	74.30	-7.8	29,815	-0.03%
2019/09/03	13	73.90	24	73.95	73.60	-11	29,905	-0.04%
2019/09/02	7.3	73.88	18	73.96	74.00	-10.7	30,251	-0.04%
2019/08/30	22	73.03	22	73.70	74.20	0	30,587	0.00%
2019/08/29	38.2	71.98	2	72.00	71.90	36.2	30,724	0.12%
2019/08/28	8.8	72.12	2	72.20	72.40	6.8	31,041	0.02%
2019/08/27	9.2	72.22	9	72.31	72.20	0.2	31,307	0.00%
2019/08/26	21.4	71.98	3	72.00	72.00	18.4	31,562	0.06%
2019/08/23	6	73.42	43	73.30	73.30	-37	31,812	-0.12%
2019/08/22	29	73.97	7.6	73.59	73.90	21.4	32,267	0.07%
2019/08/21	32.1	72.96	15	73.58	73.50	17.1	34,158	0.05%
2019/08/20	7	72.49	1	72.40	72.40	6	34,127	0.02%
2019/08/19	0.2	72.60	16	72.73	72.40	-15.8	34,491	-0.05%
2019/08/16	14.2	71.87	1	72.50	72.00	13.2	35,197	0.04%
2019/08/15	19	71.64	3	71.70	71.60	16	35,147	0.05%
2019/08/14	14	73.13	3	73.03	72.60	11	35,268	0.03%
2019/08/13	23	73.08	4	73.08	72.90	19	35,218	0.05%
2019/08/12	6.4	73.66	6	74.07	73.70	0.4	35,749	0.00%
2019/08/08	12	73.19	7	73.16	73.10	5	36,472	0.01%
2019/08/07	20.3	73.12	35	73.27	72.90	-14.8	37,306	-0.04%
2019/08/06	36	72.30	24	72.31	73.30	12	37,843	0.03%
2019/08/05	120.1	73.14	65	73.60	72.80	55.1	37,786	0.15%	大買/
2019/08/02	48	75.80	11	76.01	75.50	37	37,404	0.10%
2019/08/01	15	78.07	5	78.06	77.90	10	37,162	0.03%
2019/07/31	6.1	78.11	27	78.44	78.60	-20.9	37,041	-0.06%
2019/07/30	34	78.08	18	77.97	77.80	16	37,167	0.04%
2019/07/29	4	78.43	6.2	78.21	78.40	-2.2	37,511	-0.01%
2019/07/26	7	78.36	30	78.49	78.40	-23	37,626	-0.06%
2019/07/25	40	78.29	116	78.46	78.60	-76	37,671	-0.20%	大賣/
2019/07/24	181.8	81.22	54.4	81.23	81.30	127.4	37,192	0.34%	大買/鉅額交易
2019/07/23	48.2	80.96	25.2	80.74	80.90	23	36,534	0.06%
2019/07/22	31.2	80.47	44.2	80.49	80.60	-13	36,414	-0.04%
2019/07/19	25	79.55	15.1	79.48	79.30	9.9	36,308	0.03%
2019/07/18	16	79.21	6	79.17	79.00	10	36,773	0.03%
2019/07/17	13	79.82	5	80.20	79.30	8	37,533	0.02%
2019/07/16	28	79.97	92.6	79.66	80.00	-64.6	37,702	-0.17%
2019/07/15	44.1	76.56	49.1	77.69	78.10	-5	38,121	-0.01%
2019/07/12	17	77.76	40	77.71	77.60	-23	40,175	-0.06%
2019/07/11	58	78.37	25	78.47	78.20	33	41,245	0.08%
2019/07/10	16	77.95	16	77.88	77.90	0	42,238	0.00%
2019/07/09	11	78.20	2	77.90	77.90	9	43,101	0.02%
2019/07/08	48.1	78.68	13.2	78.82	79.00	34.9	43,727	0.08%
2019/07/05	16	78.11	0	0.00	78.20	16	44,148	0.04%
2019/07/04	9	77.82	5	77.86	77.70	4	44,538	0.01%
2019/07/03	23	77.91	34.1	77.72	77.50	-11.1	44,768	-0.02%
2019/07/02	21.2	79.18	12.2	79.19	79.10	9	45,091	0.02%
2019/07/01	7	79.11	41.2	79.07	79.40	-34.2	45,435	-0.08%
2019/06/28	28.2	77.69	27.2	77.75	77.40	0.9	46,469	0.00%
2019/06/27	2	77.60	30.6	77.51	77.40	-28.6	48,925	-0.06%
2019/06/26	16.5	76.24	10	76.50	76.30	6.5	49,037	0.01%
2019/06/25	17	76.89	4.1	77.12	76.40	13	48,862	0.03%
2019/06/24	10	75.80	16.1	76.10	77.10	-6.1	48,644	-0.01%
2019/06/21	16	77.99	43	77.47	76.80	-27	48,291	-0.06%
2019/06/20	15.1	77.39	55.2	77.49	77.70	-40.2	47,665	-0.08%
2019/06/19	19	76.78	41	76.91	77.20	-22	47,481	-0.05%
2019/06/18	15.4	76.29	14	76.00	75.90	1.4	46,966	0.00%
2019/06/17	9.4	75.88	30	76.20	76.40	-20.6	46,586	-0.04%
2019/06/14	60	75.08	45	75.14	75.10	15	46,296	0.03%
2019/06/13	9	73.98	30.8	73.66	74.20	-21.8	45,938	-0.05%
2019/06/12	9	73.39	14	73.37	73.70	-5	45,892	-0.01%
2019/06/11	24.3	72.48	16	72.60	72.40	8.3	45,480	0.02%
2019/06/10	17.5	71.72	11	72.00	72.10	6.5	45,277	0.01%
2019/06/06	24	71.16	1	71.10	71.10	23	44,971	0.05%
2019/06/05	74.4	72.25	3	71.53	71.00	71.4	44,606	0.16%
2019/06/04	31.6	72.28	24	72.23	71.80	7.6	44,249	0.02%
2019/06/03	5.9	72.67	29	72.98	73.40	-23.1	43,903	-0.05%
2019/05/31	55.3	74.17	59	74.26	73.90	-3.7	43,607	-0.01%
2019/05/30	27.2	72.53	11	73.10	73.40	16.2	42,989	0.04%
2019/05/29	28.2	70.97	35	70.70	72.20	-6.8	42,844	-0.02%
2019/05/28	39.2	71.42	9	71.40	71.20	30.2	42,521	0.07%
2019/05/27	9	71.56	10	71.39	71.40	-1	40,574	0.00%
2019/05/24	51.2	71.74	8	71.48	71.40	43.2	40,541	0.11%
2019/05/23	86.4	71.92	16	71.79	71.50	70.4	40,262	0.17%
2019/05/22	25.6	74.44	10	74.19	74.00	15.6	39,723	0.04%
2019/05/21	5.3	74.91	8	75.00	75.00	-2.7	39,988	-0.01%
2019/05/20	25	75.25	33	75.00	75.00	-8	39,825	-0.02%
2019/05/17	34.4	75.37	23	75.61	74.70	11.4	39,707	0.03%
2019/05/16	37.4	76.92	18	77.49	75.90	19.4	39,278	0.05%
2019/05/15	96.9	77.94	57	77.86	77.80	39.9	38,512	0.10%
2019/05/14	67.1	79.49	18	79.59	79.70	49.1	37,886	0.13%
2019/05/13	64.5	81.94	47	81.77	81.20	17.5	37,563	0.05%
2019/05/10	22.9	85.04	27.4	84.09	83.70	-4.5	37,575	-0.01%
2019/05/09	13.6	84.76	8	84.76	84.30	5.6	37,560	0.01%
2019/05/08	18.1	85.68	37	85.81	85.90	-18.9	37,350	-0.05%
2019/05/07	21.2	86.62	33.5	86.63	86.60	-12.3	37,276	-0.03%
2019/05/06	42.2	85.45	18	85.43	84.90	24.2	37,269	0.06%
2019/05/03	15.2	88.04	27	87.81	88.20	-11.8	36,812	-0.03%
2019/05/02	11.3	86.69	7	86.77	86.90	4.3	36,616	0.01%
2019/04/30	16	86.78	6.6	86.72	86.90	9.4	36,365	0.03%
2019/04/29	10.4	87.84	29	88.05	87.80	-18.6	36,026	-0.05%
2019/04/26	10.4	87.16	18.6	87.30	87.40	-8.2	35,703	-0.02%
2019/04/25	88.4	86.30	25.8	86.53	86.80	62.6	35,423	0.18%
2019/04/24	25.2	87.23	7.7	87.44	86.90	17.5	35,170	0.05%
2019/04/23	45.2	87.63	58	87.22	88.30	-12.8	34,864	-0.04%
2019/04/22	37.5	88.47	26.8	88.20	87.80	10.7	34,003	0.03%
2019/04/19	80.9	90.09	68.8	90.57	88.90	12.1	33,706	0.04%
2019/04/18	165.5	94.04	147	93.77	91.60	18.5	32,619	0.06%	大買/大賣/
2019/04/17	107.6	91.65	92	91.52	91.80	15.6	30,553	0.05%	大買/
2019/04/16	33.2	90.39	86.8	90.31	89.90	-53.6	29,346	-0.18%
2019/04/15	35.9	88.55	88.2	88.84	89.30	-52.3	28,411	-0.18%
2019/04/12	21	86.31	66.5	86.15	86.50	-45.5	27,828	-0.16%
2019/04/11	40	84.36	22.8	83.96	83.80	17.2	27,456	0.06%
2019/04/10	24.6	82.91	23.8	82.91	83.00	0.8	26,990	0.00%
2019/04/09	19	82.56	15.4	82.41	82.50	3.6	26,686	0.01%
2019/04/08	14.2	82.56	45.6	82.43	82.40	-31.4	26,501	-0.12%
2019/04/03	13.1	81.27	29.2	81.29	81.90	-16.1	25,825	-0.06%
2019/04/02	56.2	82.21	100.6	82.33	82.00	-44.4	25,304	-0.18%
2019/04/01	44	79.90	367	80.02	80.80	-323	23,838	-1.36%	大賣/鉅額交易
2019/03/29	2	73.10	45	73.09	73.50	-43	21,133	-0.20%
2019/03/28	0	0.00	1	71.70	71.80	-1	21,058	0.00%
2019/03/27	0	0.00	57	71.91	71.90	-57	21,359	-0.27%
2019/03/26	1.5	71.80	0	0.00	71.80	1.5	21,516	0.01%
2019/03/25	23.4	71.41	12	71.30	71.20	11.4	21,784	0.05%
2019/03/22	67.1	73.25	17	72.90	73.00	50.1	21,732	0.23%
2019/03/21	6	72.78	75.3	72.91	73.00	-69.3	21,996	-0.31%
2019/03/20	1	72.00	17	72.09	72.40	-16	22,458	-0.07%
2019/03/19	5.3	71.87	20	72.14	72.30	-14.8	23,024	-0.06%
2019/03/18	16	71.56	11	71.71	72.00	5	23,226	0.02%
2019/03/15	8.8	70.71	3	70.80	70.60	5.8	23,470	0.02%
2019/03/14	5.2	70.91	6	70.70	71.10	-0.8	23,311	0.00%
2019/03/13	30.1	70.78	2	70.60	70.70	28.1	24,214	0.12%
2019/03/12	27.4	71.20	0.9	71.20	71.20	26.5	24,353	0.11%
2019/03/11	20.2	70.52	8.7	70.46	70.40	11.5	24,453	0.05%
2019/03/08	38.4	70.80	14	70.66	70.70	24.4	24,916	0.10%
2019/03/07	54	71.99	1	71.90	71.60	53	25,765	0.21%
2019/03/06	2.2	72.26	0	0.00	72.50	2.2	26,193	0.01%
2019/03/05	26	71.90	11.4	71.90	71.90	14.6	26,787	0.05%
2019/03/04	19	71.91	3	71.93	72.20	16	26,928	0.06%
2019/02/27	26	72.72	7	72.43	72.70	19	26,754	0.07%
2019/02/26	6.2	73.09	3	73.17	72.80	3.2	26,722	0.01%
2019/02/25	19	73.11	31	73.33	73.40	-12	26,937	-0.04%
2019/02/22	21	73.12	4.1	73.50	73.50	16.9	27,267	0.06%
2019/02/21	8.1	73.40	48	73.39	73.80	-39.9	27,552	-0.14%
2019/02/20	11	73.05	14.9	73.24	73.20	-3.9	27,545	-0.01%
2019/02/19	1	72.00	61	72.00	72.00	-60	27,169	-0.22%
2019/02/18	10.3	71.24	40.2	71.47	71.00	-29.9	27,351	-0.11%
2019/02/15	83.7	70.43	3	70.43	70.30	80.7	27,533	0.29%
2019/02/14	17.5	71.68	5	71.90	71.40	12.6	27,638	0.05%
2019/02/13	6.3	72.30	10	72.16	72.00	-3.7	27,733	-0.01%
2019/02/12	14	71.79	27.4	71.82	72.00	-13.4	27,694	-0.05%
2019/02/11	21	70.05	5.6	70.34	69.90	15.4	27,543	0.06%
2019/01/30	58	69.93	50	70.10	70.00	8	27,311	0.03%
2019/01/29	4.3	70.00	2.4	70.25	69.90	1.9	27,329	0.01%
2019/01/28	7	70.83	7.6	70.75	70.80	-0.6	27,288	0.00%
2019/01/25	0.2	70.50	10.9	70.53	70.70	-10.7	27,511	-0.04%
2019/01/24	2.9	69.93	7.1	69.89	70.00	-4.2	27,455	-0.02%
2019/01/23	2.1	69.95	16	69.94	69.70	-13.9	27,740	-0.05%
2019/01/22	6	70.63	27	70.50	70.70	-21	27,933	-0.08%
2019/01/21	4	71.13	9	71.08	71.20	-5	28,393	-0.02%
2019/01/18	1	70.50	12	70.60	70.80	-11	29,728	-0.04%
2019/01/17	2.2	70.48	0	0.00	70.40	2.2	30,927	0.01%
2019/01/16	12	70.18	5	70.14	70.20	7	31,610	0.02%
2019/01/15	21.2	70.40	52	70.15	70.30	-30.8	31,959	-0.10%
2019/01/14	8	68.93	10	69.28	68.70	-2	32,168	-0.01%
2019/01/11	74	69.80	174	69.76	69.40	-100	33,547	-0.30%	大賣/
2019/01/10	7.1	69.12	15	69.23	69.30	-8	33,515	-0.02%
2019/01/09	75	69.67	56	69.79	69.90	19	33,515	0.06%
2019/01/08	2	68.41	25	69.08	68.60	-23	33,510	-0.07%
2019/01/07	25.3	68.70	9	68.91	69.30	16.3	33,710	0.05%
2019/01/04	49.7	67.37	7	67.64	67.60	42.7	33,606	0.13%
2019/01/03	71.3	69.10	6	68.73	68.90	65.3	33,646	0.19%
2019/01/02	11.1	70.30	1	70.10	70.10	10.1	33,501	0.03%
2018/12/28	3.7	70.85	13	70.82	70.80	-9.3	33,856	-0.03%
2018/12/27	4.1	71.19	6	71.30	70.80	-1.9	34,100	-0.01%
2018/12/26	8.1	70.57	1	70.50	70.20	7.1	34,354	0.02%
2018/12/25	4.4	70.13	1	70.50	70.70	3.4	34,538	0.01%
2018/12/24	37.1	71.02	72.7	71.17	71.40	-35.6	35,126	-0.10%
2018/12/22	7.4	70.91	1	71.00	70.90	6.4	35,373	0.02%
2018/12/21	7.1	70.58	2.4	70.82	71.40	4.7	35,779	0.01%
2018/12/20	2	71.35	11	71.37	71.50	-9	35,804	-0.03%
2018/12/19	1	71.00	5	71.14	71.80	-4	35,643	-0.01%
2018/12/18	7.4	70.60	0	0.00	70.80	7.4	35,873	0.02%
2018/12/17	1.2	71.30	1.2	71.47	71.10	0	36,093	0.00%
2018/12/14	17	71.71	26	72.01	71.50	-9	36,528	-0.02%
2018/12/13	7.2	72.08	36	72.62	73.00	-28.8	36,813	-0.08%
2018/12/12	17	70.64	48.2	70.77	71.20	-31.2	37,341	-0.08%
2018/12/11	10.4	68.70	24.5	69.00	68.40	-14.2	37,568	-0.04%
2018/12/10	56.2	67.92	72.4	68.04	67.70	-16.2	37,759	-0.04%
2018/12/07	74.5	69.35	14	69.41	69.10	60.5	37,568	0.16%
2018/12/06	146	69.59	62	69.73	69.00	84	37,365	0.22%	大買/
2018/12/05	25	71.92	8.2	72.13	71.60	16.8	36,597	0.05%
2018/12/04	1.6	73.31	59	73.52	73.40	-57.4	36,922	-0.16%
2018/12/03	93.2	73.48	48	73.87	74.00	45.2	36,977	0.12%
2018/11/30	1	71.90	32.4	73.19	71.90	-31.4	36,598	-0.09%
2018/11/29	37	73.04	43.6	73.58	72.40	-6.6	35,692	-0.02%
2018/11/28	64	72.58	63.9	72.14	73.10	0.1	35,289	0.00%
2018/11/27	29.2	70.44	5	70.68	70.70	24.2	34,839	0.07%
2018/11/26	12.7	70.99	38.1	71.12	71.00	-25.4	34,800	-0.07%
2018/11/23	57.7	70.15	44.5	69.89	70.00	13.2	34,663	0.04%
2018/11/22	20.5	70.01	34	70.29	69.50	-13.5	34,653	-0.04%
2018/11/21	65.7	70.00	20.6	70.28	70.60	45.1	34,466	0.13%
2018/11/20	54.9	71.69	6	71.27	71.00	48.9	34,147	0.14%
2018/11/19	11.5	73.42	24.5	73.23	73.40	-13.1	33,901	-0.04%
2018/11/16	11	74.21	6	74.27	74.30	5	34,199	0.01%
2018/11/15	34.2	73.63	13.4	74.31	74.50	20.8	35,037	0.06%
2018/11/14	23.2	73.93	2.2	73.89	73.30	21	34,998	0.06%
2018/11/13	14.8	74.44	29	74.26	74.40	-14.2	34,972	-0.04%
2018/11/12	13.8	76.21	4.2	76.06	76.20	9.6	34,899	0.03%
2018/11/09	26.8	76.00	33.8	76.12	76.10	-7	35,101	-0.02%
2018/11/08	33	77.29	11.4	77.48	76.60	21.6	35,138	0.06%
2018/11/07	4.6	77.87	4	77.98	77.90	0.6	35,022	0.00%
2018/11/06	18.1	77.95	39.3	78.02	77.30	-21.2	35,016	-0.06%
2018/11/05	5.3	79.81	8.4	80.77	80.00	-3.1	35,081	-0.01%
2018/11/02	10.2	80.55	37	80.69	81.00	-26.8	35,222	-0.08%
2018/11/01	21.8	79.68	24	79.34	79.90	-2.2	35,105	-0.01%
2018/10/31	8.3	78.45	14	78.29	78.80	-5.7	35,267	-0.02%
2018/10/30	16.4	75.94	22	75.71	76.40	-5.6	35,030	-0.02%
2018/10/29	69.6	76.54	75.7	76.74	75.50	-6.1	35,063	-0.02%
2018/10/26	111.6	77.38	63.5	77.65	76.20	48.1	35,074	0.14%	大買/
2018/10/17	109.4	69.85	104.3	70.15	68.10	5.1	34,592	0.01%	大買/大賣/
2018/10/16	34.2	70.11	74.4	70.14	70.40	-40.1	33,758	-0.12%
2018/10/15	27.4	70.76	119.1	70.61	70.50	-91.7	33,489	-0.27%	大賣/
2018/10/12	36.5	70.44	44.4	71.01	71.90	-7.9	33,508	-0.02%
2018/10/11	109.3	70.63	48.5	70.51	70.10	60.8	33,512	0.18%	大買/
2018/10/09	9.1	75.71	20	75.80	75.30	-10.9	32,293	-0.03%
2018/10/08	20.4	75.61	10	75.50	75.50	10.4	32,342	0.03%
2018/10/05	39.1	75.65	7.4	75.70	75.60	31.8	32,631	0.10%
2018/10/04	48.1	76.41	12	76.46	76.20	36.1	32,542	0.11%
2018/10/03	2.1	77.81	32	77.87	77.80	-29.9	32,668	-0.09%
2018/10/02	25	78.73	9.5	79.14	78.10	15.5	32,896	0.05%
2018/10/01	36.3	80.03	20	79.98	79.90	16.3	32,641	0.05%
2018/09/28	32.2	78.98	94.4	78.71	79.20	-62.3	32,840	-0.19%
2018/09/27	10	78.22	20.3	77.99	78.70	-10.3	32,499	-0.03%
2018/09/26	69	77.45	36.8	77.02	77.30	32.2	32,279	0.10%
2018/09/25	8	75.98	23.1	75.88	76.10	-15.1	32,142	-0.05%
2018/09/21	44.2	75.46	21	75.59	75.80	23.2	32,370	0.07%
2018/09/20	29.3	75.56	12	75.46	75.60	17.3	32,265	0.05%
2018/09/19	30.5	76.15	10	76.23	76.40	20.5	32,294	0.06%
2018/09/18	47	76.33	8	76.18	75.80	39	32,335	0.12%
2018/09/17	36	77.70	20	77.69	77.80	16	32,456	0.05%
2018/09/14	8	77.26	44.2	77.71	77.90	-36.2	32,799	-0.11%
2018/09/13	47.3	76.06	3	76.17	76.00	44.3	32,828	0.13%
2018/09/12	16	77.34	3	77.70	77.00	13	32,740	0.04%
2018/09/11	19	76.72	43	76.77	77.70	-24	32,803	-0.07%
2018/09/10	134.1	75.34	73	76.21	75.10	61.1	33,096	0.18%	大買/
2018/09/07	109.1	78.05	60.5	78.06	77.70	48.6	32,715	0.15%	大買/
2018/09/06	54.2	79.35	42	79.35	79.30	12.2	32,743	0.04%
2018/09/05	11.2	80.24	8	80.26	80.10	3.2	32,558	0.01%
2018/09/04	11.2	80.19	10	80.36	80.10	1.2	32,939	0.00%
2018/09/03	44.4	80.25	3.5	80.20	80.10	40.9	33,317	0.12%
2018/08/31	28	80.51	15.4	80.53	80.50	12.6	34,592	0.04%
2018/08/30	17	80.95	2	81.05	80.90	15	35,372	0.04%
2018/08/29	18.4	81.27	15.9	81.27	81.40	2.6	35,704	0.01%
2018/08/28	8	81.20	14.2	81.23	81.20	-6.2	35,877	-0.02%
2018/08/27	13	80.95	2	81.05	81.00	11	36,077	0.03%
2018/08/24	6	80.88	9	81.00	81.10	-3	36,106	-0.01%
2018/08/23	0.7	81.80	17.2	81.67	81.80	-16.5	37,143	-0.04%
2018/08/22	2	81.45	46.1	81.49	81.70	-44.1	37,444	-0.12%
2018/08/21	23	81.03	0	0.00	81.00	23	37,825	0.06%
2018/08/20	7.8	81.12	20.2	81.12	81.00	-12.4	38,555	-0.03%
2018/08/17	8.2	81.70	16	81.87	81.10	-7.8	39,047	-0.02%
2018/08/16	36.4	81.41	20	81.04	81.20	16.4	39,033	0.04%
2018/08/15	60.7	80.63	55.4	80.55	81.10	5.4	38,932	0.01%
2018/08/14	228.1	81.57	20.5	81.75	81.30	207.6	38,576	0.54%	大買/鉅額交易
2018/08/13	47	84.53	68.2	84.53	83.80	-21.2	37,744	-0.06%
2018/08/10	0	0.00	47.1	85.70	85.90	-47.1	37,559	-0.13%
2018/08/09	16	85.29	44	85.45	85.20	-28	37,496	-0.07%
2018/08/08	7	84.76	44.3	85.01	85.00	-37.3	37,984	-0.10%
2018/08/07	18	84.66	10.5	85.01	84.40	7.5	38,653	0.02%
2018/08/06	2	84.35	23.8	84.48	84.60	-21.8	40,277	-0.05%
2018/08/03	7.3	83.23	12	83.70	83.80	-4.8	40,685	-0.01%
2018/08/02	19	83.12	11.5	84.13	82.80	7.5	40,725	0.02%
2018/08/01	4	83.88	9	84.09	84.10	-5	40,747	-0.01%
2018/07/31	8	83.74	6.5	83.91	83.80	1.5	40,718	0.00%
2018/07/30	5	83.82	56.1	83.77	84.20	-51.1	40,734	-0.13%
2018/07/27	4	83.40	10.2	83.34	83.20	-6.2	40,533	-0.02%
2018/07/26	63	82.56	23.3	83.17	83.50	39.7	40,985	0.10%
2018/07/25	46.2	82.81	24.5	82.87	82.70	21.7	41,156	0.05%
2018/07/24	96	85.26	69.4	85.43	85.20	26.6	41,023	0.06%
2018/07/23	96	85.30	41	85.43	85.50	55	40,405	0.14%
2018/07/20	11.5	84.89	52.1	85.23	85.30	-40.6	40,448	-0.10%
2018/07/19	20.5	85.00	81	84.90	85.20	-60.5	40,634	-0.15%
2018/07/18	32	84.12	68.1	84.00	84.10	-36.1	41,177	-0.09%
2018/07/17	4	82.80	13	82.90	82.90	-9	41,148	-0.02%
2018/07/16	8	82.95	15	83.12	82.80	-7	41,273	-0.02%
2018/07/13	26.1	82.28	30	82.38	82.90	-3.9	42,018	-0.01%
2018/07/12	34	81.31	37	81.66	81.20	-3	42,639	-0.01%
2018/07/11	37.2	81.34	16	81.52	81.60	21.2	42,885	0.05%
2018/07/10	9.3	80.60	8	81.08	80.50	1.3	42,680	0.00%
2018/07/09	11.2	81.05	19	81.10	80.80	-7.8	42,584	-0.02%
2018/07/06	45.1	80.56	20	80.37	80.50	25.1	42,830	0.06%
2018/07/05	4	81.05	14	81.21	81.20	-10	42,840	-0.02%
2018/07/04	3.3	81.19	5.2	81.24	81.60	-1.9	43,143	0.00%
2018/07/03	35	81.03	43	81.04	80.70	-8	43,802	-0.02%
2018/07/02	15	81.55	13	82.03	81.00	2	44,386	0.00%
2018/06/29	54.3	82.05	7	82.77	83.20	47.3	44,722	0.11%
2018/06/28	44.6	80.72	16	80.59	80.50	28.6	46,328	0.06%
2018/06/27	22	81.10	4	81.10	80.90	18	46,430	0.04%
2018/06/26	55.4	81.03	30.5	80.75	81.00	24.9	46,386	0.05%
2018/06/25	51	81.90	5.5	81.87	81.50	45.5	46,072	0.10%
2018/06/22	41	82.13	9	82.22	82.30	32	45,973	0.07%
2018/06/21	16	82.83	8.1	82.94	82.70	7.9	45,954	0.02%
2018/06/20	39	82.36	58.1	82.49	83.00	-19.1	46,402	-0.04%
2018/06/19	74.1	83.35	33	83.36	83.00	41.1	46,024	0.09%
2018/06/15	62	84.77	13	84.87	85.00	49	45,391	0.11%
2018/06/14	65.1	86.00	34	86.06	85.50	31.1	44,934	0.07%
2018/06/13	12	87.89	18.5	87.95	87.80	-6.5	44,377	-0.01%
2018/06/12	30	87.61	6	87.47	87.70	24	45,087	0.05%
2018/06/11	40.2	87.73	36	87.68	87.40	4.2	45,024	0.01%
2018/06/08	86	89.77	50	89.77	88.30	36	45,184	0.08%
2018/06/07	47	90.09	112.4	90.00	91.20	-65.4	44,916	-0.15%	大賣/
2018/06/06	5	88.56	62.2	88.92	89.10	-57.2	44,888	-0.13%
2018/06/05	9	87.89	10.1	87.97	88.10	-1.1	45,553	0.00%
2018/06/04	22	87.77	13	87.78	87.80	9	45,573	0.02%
2018/06/01	10	86.46	16.2	86.45	86.60	-6.2	45,724	-0.01%
2018/05/31	32	87.00	17	87.19	85.70	15	45,907	0.03%
2018/05/30	28.2	87.44	36	87.32	87.40	-7.8	45,020	-0.02%
2018/05/29	18	88.31	21.2	88.10	87.60	-3.2	44,829	-0.01%
2018/05/28	19	88.68	119	88.51	88.80	-100	44,821	-0.22%	大賣/
2018/05/25	81.5	86.10	45.1	86.03	86.50	36.4	44,419	0.08%
2018/05/24	27.1	84.26	2	84.15	84.10	25.1	44,188	0.06%
2018/05/23	25	83.80	30	84.05	83.60	-5	44,702	-0.01%
2018/05/22	24.1	84.77	19	84.81	84.00	5.1	45,124	0.01%
2018/05/21	23	85.00	15	85.24	85.00	8	45,700	0.02%
2018/05/18	22.1	84.08	6.2	84.17	83.90	15.9	46,339	0.03%
2018/05/17	20.2	84.91	40	84.93	84.20	-19.8	47,022	-0.04%
2018/05/16	75.1	84.86	27.3	84.52	84.60	47.8	47,215	0.10%
2018/05/15	64	87.05	106	87.32	86.00	-42	47,488	-0.09%	大賣/
2018/05/14	115.8	88.59	196.1	88.92	89.00	-80.3	48,662	-0.17%	大買/大賣/
2018/05/11	30	84.72	44.1	84.41	85.00	-14.1	47,388	-0.03%
2018/05/10	11	82.47	14	82.67	82.90	-3	47,391	-0.01%
2018/05/09	27	82.16	10	82.49	81.80	17	47,644	0.04%
2018/05/08	15.1	82.16	35	82.03	82.60	-19.9	48,053	-0.04%
2018/05/07	34.2	81.17	19	81.34	81.60	15.2	48,209	0.03%
2018/05/04	27.4	80.46	15	80.65	80.40	12.4	48,519	0.03%
2018/05/03	72.6	80.37	58	80.42	80.10	14.6	48,855	0.03%
2018/05/02	14.2	82.83	11.2	82.73	81.80	3	48,950	0.01%
2018/04/30	17	82.62	26	82.57	82.90	-9	49,029	-0.02%
2018/04/27	15.2	81.03	9	81.31	81.50	6.2	49,363	0.01%
2018/04/26	33.4	81.01	33.3	81.50	80.60	0.1	49,915	0.00%
2018/04/25	75	80.17	33.4	80.22	80.40	41.6	50,957	0.08%
2018/04/24	82.2	81.21	21.7	80.82	80.60	60.5	51,057	0.12%
2018/04/23	64.2	83.27	11	83.02	83.00	53.2	50,484	0.11%
2018/04/20	75	83.67	27.5	84.05	84.00	47.5	50,371	0.09%
2018/04/19	80	83.93	89	84.27	85.00	-9	50,547	-0.02%
2018/04/18	111.4	85.48	94.5	85.32	84.80	16.9	50,204	0.03%	大買/
2018/04/17	21	86.73	6	86.75	86.50	15	50,087	0.03%
2018/04/16	5	87.12	12	87.53	87.60	-7	50,333	-0.01%
2018/04/13	39.5	87.08	8	87.15	87.00	31.5	50,506	0.06%
2018/04/12	25	87.01	11	86.96	86.80	14	50,851	0.03%
2018/04/11	64	87.81	10	88.32	87.30	54	51,181	0.11%
2018/04/10	41	87.08	6.5	87.11	87.00	34.5	51,411	0.07%
2018/04/09	71	86.92	8	87.28	87.40	63	51,757	0.12%
2018/04/03	83	87.20	37	87.18	87.20	46	51,281	0.09%
2018/04/02	110.1	88.47	15	88.36	88.10	95.1	50,921	0.19%	大買/
2018/03/31	200.1	88.95	8	89.05	88.50	192.1	50,680	0.38%	大買/鉅額交易
2018/03/30	54	91.71	10	91.62	91.40	44	48,765	0.09%
2018/03/29	31.1	90.20	6	90.18	90.00	25.1	48,632	0.05%
2018/03/28	23.1	90.40	7	90.41	90.10	16.1	48,333	0.03%
2018/03/27	18	91.07	3	91.23	91.20	15	48,237	0.03%
2018/03/26	56	89.93	2	90.15	90.20	54	48,082	0.11%
2018/03/23	126	90.99	115	91.06	90.40	11	48,202	0.02%	大買/大賣/
2018/03/22	4	92.78	27.1	92.82	92.80	-23.1	48,376	-0.05%
2018/03/21	24	92.59	31.2	92.55	92.40	-7.2	48,263	-0.01%
2018/03/20	24.1	92.53	15	92.65	92.60	9.1	48,615	0.02%
2018/03/19	41.5	92.75	6	93.07	92.90	35.5	48,662	0.07%
2018/03/16	14	93.14	16	93.22	92.80	-2	48,767	0.00%
2018/03/15	32	93.13	32	93.63	93.40	0	48,424	0.00%
2018/03/14	75	93.79	43	93.58	93.30	32	48,939	0.07%
2018/03/13	55	95.95	77.2	95.68	95.20	-22.2	48,868	-0.05%
2018/03/12	112	94.23	112	93.95	94.30	0	48,136	0.00%	大買/大賣/
2018/03/09	52	91.36	108	91.74	91.90	-56	48,311	-0.12%	大賣/
2018/03/08	9	89.33	28.2	89.47	89.40	-19.2	48,434	-0.04%
2018/03/07	80	89.13	29	89.40	88.50	51	48,600	0.10%
2018/03/06	13	88.44	10	88.42	88.20	3	49,225	0.01%
2018/03/05	35.3	87.24	4	88.00	87.00	31.3	49,994	0.06%
2018/03/02	15.3	87.30	11	87.35	87.80	4.3	49,680	0.01%
2018/03/01	18.2	87.89	7	87.91	87.90	11.2	49,850	0.02%
2018/02/27	16.2	88.86	42	89.09	88.10	-25.9	49,752	-0.05%
2018/02/26	91.4	89.24	2.1	89.01	88.80	89.4	49,448	0.18%
2018/02/23	25.7	88.75	16.1	88.93	88.90	9.7	49,325	0.02%
2018/02/22	15	87.88	4	87.80	87.90	11	49,530	0.02%
2018/02/21	41.2	88.37	9	88.49	88.20	32.2	49,335	0.07%
2018/02/12	143	87.78	14.1	87.64	87.60	129	48,915	0.26%	大買/鉅額交易
2018/02/09	86	87.05	19	87.01	87.50	67	48,743	0.14%
2018/02/08	32.2	89.49	11	89.42	89.00	21.2	48,453	0.04%
2018/02/07	61	90.54	3	90.37	90.00	58	49,905	0.12%
2018/02/06	210.2	89.77	51	89.39	89.20	159.2	49,153	0.32%	大買/鉅額交易
2018/02/05	73	93.01	20	92.95	92.80	53	47,142	0.11%
2018/02/02	8.2	94.65	42	94.79	95.20	-33.8	47,140	-0.07%
2018/02/01	21.1	93.87	24.1	94.06	93.50	-3	47,024	-0.01%
2018/01/31	46	92.56	4.5	92.67	92.20	41.5	46,756	0.09%
2018/01/30	20	94.03	6	94.20	93.60	14	46,299	0.03%
2018/01/29	30	94.83	6	94.97	94.70	24	46,043	0.05%
2018/01/26	13	95.51	5	95.84	95.40	8	45,847	0.02%
2018/01/25	9	95.76	19.8	95.95	95.40	-10.8	45,486	-0.02%
2018/01/24	18	96.08	9	96.11	95.90	9	44,848	0.02%
2018/01/23	12	96.05	25.1	96.09	96.90	-13.1	44,696	-0.03%
2018/01/22	27	96.85	31.5	96.78	96.60	-4.5	44,513	-0.01%
2018/01/19	58.4	95.92	148.6	96.18	96.90	-90.2	43,848	-0.21%	大賣/
2018/01/18	52.1	94.32	19	94.32	93.80	33.1	42,486	0.08%
2018/01/17	81	92.85	9	93.20	93.40	72	42,043	0.17%
2018/01/16	21	93.32	28.1	93.40	93.40	-7.1	41,887	-0.02%
2018/01/15	17.2	92.95	61	93.00	93.30	-43.8	41,766	-0.10%
2018/01/12	18	91.79	6	92.00	91.80	12	41,540	0.03%
2018/01/11	60	91.26	30	91.29	91.40	30	41,459	0.07%
2018/01/10	82	90.87	3	90.70	90.80	79	40,939	0.19%
2018/01/09	22	91.95	1	92.00	91.80	21	40,640	0.05%
2018/01/08	31	91.82	2	91.80	91.80	29	40,616	0.07%
2018/01/05	48	92.07	15.8	92.25	93.00	32.2	40,275	0.08%
2018/01/04	64.9	92.77	11	93.17	92.60	53.9	39,996	0.13%
2018/01/03	42.2	94.40	6.7	94.34	94.00	35.5	39,819	0.09%
2018/01/02	8	94.83	16	95.48	95.00	-8	39,215	-0.02%