鴻海 (2317)-玉山-嘉義券商分點個股進出

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
155.0
漲跌
▲3.5
漲幅
+2.31%
成交量
99,016張
產業
上市其他電子類股
5904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－玉山-嘉義券商分點個股進出

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

玉山-嘉義券商分點個股進出
玉山-嘉義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
2024/04/26	54.5	156.00	198.3	154.97	155.00	-143.8	104,036	-0.14%	大賣/鉅額交易
2024/04/25	125.8	152.49	20	152.25	151.50	105.8	102,659	0.10%	大買/鉅額交易
2024/04/24	51.8	152.49	162.6	152.72	156.00	-110.8	101,157	-0.11%	大賣/鉅額交易
2024/04/23	21.1	144.97	19.8	144.63	144.00	1.3	98,752	0.00%
2024/04/22	23.2	143.37	26	143.34	143.00	-2.8	98,059	0.00%
2024/04/19	107.5	142.55	95.6	142.50	143.00	11.9	97,247	0.01%	大買/
2024/04/18	52.4	147.16	35.6	147.41	148.00	16.8	95,526	0.02%
2024/04/17	49.2	143.77	94.3	144.39	146.50	-45.1	94,851	-0.05%
2024/04/16	133	140.17	83.7	140.32	141.00	49.3	93,480	0.05%	大買/
2024/04/15	117.5	147.46	59.4	146.96	146.00	58.1	90,976	0.06%	大買/
2024/04/12	107.6	151.03	75.5	151.89	150.50	32.1	89,690	0.04%	大買/
2024/04/11	195	149.58	124.2	149.39	150.00	70.8	87,961	0.08%	大買/大賣/
2024/04/10	110.8	156.44	37	155.90	154.50	73.8	85,355	0.09%	大買/
2024/04/09	70.8	158.87	46.3	159.38	158.00	24.5	84,044	0.03%
2024/04/08	34.8	157.77	22.7	158.62	158.00	12	82,682	0.01%
2024/04/03	154.8	156.82	99.7	157.64	159.00	55.1	81,311	0.07%	大買/
2024/04/02	26.8	153.88	104.7	156.89	159.00	-77.9	79,344	-0.10%	大賣/
2024/04/01	34.5	151.83	28.1	151.67	150.50	6.4	76,692	0.01%
2024/03/29	181.2	153.87	82.6	152.89	150.00	98.6	75,560	0.13%	大買/
2024/03/28	99.4	153.29	126	154.50	155.50	-26.7	73,210	-0.04%	大賣/
2024/03/27	65.9	146.78	108.8	147.15	148.50	-42.9	70,339	-0.06%	大賣/
2024/03/26	70.9	143.77	60.7	143.75	142.00	10.2	68,483	0.01%
2024/03/25	75	145.09	39.9	145.87	145.50	35.1	66,381	0.05%
2024/03/22	92.9	144.84	128.1	146.29	145.50	-35.2	64,505	-0.05%	大賣/
2024/03/21	64.1	142.56	215.3	142.12	142.50	-151.2	61,032	-0.25%	大賣/鉅額交易
2024/03/20	174.7	136.71	242.6	138.27	138.00	-67.9	58,649	-0.12%	大買/大賣/
2024/03/19	78.9	133.01	123.8	134.28	136.00	-45	55,781	-0.08%	大賣/
2024/03/18	84.4	133.23	165.2	133.80	136.00	-80.8	53,182	-0.15%	大賣/
2024/03/15	49.3	130.98	316.5	130.67	132.00	-267.2	49,532	-0.54%	大賣/鉅額交易
2024/03/14	34.8	119.69	117	119.60	121.00	-82.1	43,236	-0.19%	大賣/
2024/03/13	74.2	120.42	253.7	120.56	120.50	-179.5	40,314	-0.45%	大賣/鉅額交易
2024/03/12	62.3	116.09	318	115.71	119.00	-255.8	34,910	-0.73%	大賣/鉅額交易
2024/03/11	41.5	106.90	125.2	109.52	109.50	-83.6	29,389	-0.28%	大賣/
2024/03/08	11.7	105.88	138.4	106.84	105.00	-126.7	27,431	-0.46%	大賣/鉅額交易
2024/03/07	3.2	107.48	48.1	107.88	107.50	-44.9	26,533	-0.17%
2024/03/06	4.1	106.49	24.8	106.31	106.50	-20.7	26,183	-0.08%
2024/03/05	80.8	107.45	40	107.36	106.50	40.9	26,190	0.16%
2024/03/04	16.1	103.71	285.7	105.77	106.50	-269.5	25,463	-1.06%	大賣/鉅額交易
2024/03/01	3.2	102.53	3.3	103.26	102.00	-0.1	24,125	0.00%
2024/02/29	4.2	103.14	8.9	103.33	103.00	-4.7	24,041	-0.02%
2024/02/27	97.1	103.97	22.7	103.54	103.50	74.5	23,750	0.31%
2024/02/26	0.7	103.45	2.3	103.26	103.50	-1.7	23,649	-0.01%
2024/02/23	7.3	103.22	8.4	103.36	103.00	-1.1	23,790	0.00%
2024/02/22	25.5	103.48	12.4	103.49	103.50	13.2	24,119	0.05%
2024/02/21	9.6	103.24	2.5	103.43	103.00	7.1	24,289	0.03%
2024/02/20	11.2	103.67	18.2	103.88	103.50	-7	24,762	-0.03%
2024/02/19	11	101.55	54.3	102.13	103.00	-43.3	24,617	-0.18%
2024/02/16	6.4	101.08	2.8	101.00	101.50	3.6	25,053	0.01%
2024/02/15	29.9	101.47	2.2	101.55	101.00	27.7	25,287	0.11%
2024/02/05	13.7	101.55	6.1	101.51	101.50	7.6	25,125	0.03%
2024/02/02	11.5	101.92	1.2	102.13	102.00	10.3	25,105	0.04%
2024/02/01	2.3	102.02	2.9	102.38	103.00	-0.6	25,344	0.00%
2024/01/31	2	102.00	3.6	102.14	102.50	-1.6	25,428	-0.01%
2024/01/30	18.4	102.00	1.2	102.03	102.00	17.2	25,581	0.07%
2024/01/29	3.3	102.04	10	102.95	102.50	-6.7	25,927	-0.03%
2024/01/26	1.2	102.50	5.5	102.69	102.50	-4.3	26,364	-0.02%
2024/01/25	7.6	101.47	62.8	101.62	102.00	-55.3	26,353	-0.21%
2024/01/24	55.1	101.00	21	101.00	100.50	34.1	26,387	0.13%
2024/01/23	15.1	100.89	14.2	100.82	101.00	1	27,103	0.00%
2024/01/22	15.4	100.05	14	100.21	99.90	1.4	29,035	0.00%
2024/01/19	0	100.50	5.3	100.19	100.50	-5.3	29,204	-0.02%
2024/01/18	21.3	99.40	22.4	99.27	99.90	-1.2	29,563	0.00%
2024/01/17	74	99.26	27	99.02	98.60	47	29,936	0.16%
2024/01/16	20.9	99.84	8	100.00	100.00	12.8	30,976	0.04%
2024/01/15	20.1	100.14	0.3	100.50	100.00	19.8	31,922	0.06%
2024/01/12	13.7	100.58	12.1	100.09	100.50	1.6	32,081	0.01%
2024/01/11	15.2	100.17	9	100.72	100.50	6.2	32,209	0.02%
2024/01/10	13	100.60	1.5	100.51	100.00	11.5	32,083	0.04%
2024/01/09	9.4	101.45	0.5	101.50	101.00	8.9	31,963	0.03%
2024/01/08	33.9	102.28	4.3	102.15	101.50	29.6	31,828	0.09%
2024/01/05	1.9	104.02	3.3	104.15	104.00	-1.4	31,693	0.00%
2024/01/04	1.1	104.50	8	104.44	104.00	-7	31,937	-0.02%
2024/01/03	0.9	104.03	12.2	104.50	104.50	-11.3	32,154	-0.04%
2024/01/02	3.5	104.54	23.1	104.52	105.00	-19.6	32,305	-0.06%
2023/12/29	0	0.00	23.1	104.07	104.50	-23.1	32,250	-0.07%
2023/12/28	4.1	103.50	65.1	103.53	104.00	-61.1	32,274	-0.19%
2023/12/27	2.5	103.50	12	103.50	103.50	-9.6	32,180	-0.03%
2023/12/26	0.1	103.50	3	103.50	104.00	-2.9	32,097	-0.01%
2023/12/25	1.6	103.82	12.1	103.50	103.50	-10.5	32,284	-0.03%
2023/12/22	61	103.50	3.1	103.34	103.50	57.9	32,363	0.18%
2023/12/21	64.4	103.01	161.1	103.30	103.50	-96.8	32,468	-0.30%	大賣/
2023/12/20	5.9	103.91	41.8	103.33	104.50	-35.9	32,160	-0.11%
2023/12/19	6.1	102.33	24.2	102.10	102.50	-18.1	31,507	-0.06%
2023/12/18	2.1	101.50	2.8	101.68	102.00	-0.7	31,329	0.00%
2023/12/15	10.5	101.33	6.2	101.48	101.50	4.3	31,177	0.01%
2023/12/14	0.1	101.50	38.9	101.83	102.00	-38.8	30,726	-0.13%
2023/12/13	36.4	101.00	0	0.00	101.00	36.4	30,500	0.12%
2023/12/12	142	100.96	13.4	100.96	101.00	128.6	30,839	0.42%	大買/鉅額交易
2023/12/11	34.6	100.94	3.1	100.84	101.00	31.6	30,769	0.10%
2023/12/08	70.2	101.10	7.4	101.41	101.50	62.8	30,658	0.20%
2023/12/07	12.4	101.00	7.1	101.00	101.00	5.3	30,887	0.02%
2023/12/06	15.5	101.26	7.1	101.36	101.00	8.4	30,950	0.03%
2023/12/05	4.4	100.78	22	101.07	101.00	-17.6	30,895	-0.06%
2023/12/04	33.5	100.84	23.1	100.83	101.00	10.4	30,773	0.03%
2023/12/01	30.4	100.52	18.7	100.52	100.50	11.8	30,811	0.04%
2023/11/30	13.3	101.35	0.1	102.00	101.50	13.3	30,592	0.04%
2023/11/29	54.1	102.29	5.5	102.18	102.00	48.6	30,267	0.16%
2023/11/28	19.1	102.24	40.2	102.49	102.50	-21.1	29,970	-0.07%
2023/11/27	15.5	102.08	3	102.50	101.50	12.5	30,482	0.04%
2023/11/24	16.7	101.50	3	101.67	101.50	13.7	30,442	0.05%
2023/11/22	24.1	103.06	9.1	103.12	102.00	15	31,063	0.05%
2023/11/21	7	101.71	27.2	102.13	102.50	-20.2	30,942	-0.07%
2023/11/20	6.3	101.28	8	101.00	101.00	-1.7	31,170	-0.01%
2023/11/17	4.7	102.37	26.5	102.27	102.50	-21.8	30,949	-0.07%
2023/11/16	6.5	100.50	14.4	101.00	101.00	-7.9	30,387	-0.03%
2023/11/15	76.7	100.10	74.1	100.56	100.50	2.6	30,054	0.01%
2023/11/14	16.4	100.01	35.7	99.89	100.00	-19.2	29,488	-0.07%
2023/11/13	7.3	97.99	7.5	97.99	97.70	-0.2	29,120	0.00%
2023/11/10	18.7	97.24	3.2	97.25	97.20	15.4	29,544	0.05%
2023/11/09	6.8	97.94	12.2	98.11	97.90	-5.4	30,337	-0.02%
2023/11/08	7.7	96.84	4.1	97.07	97.00	3.7	30,321	0.01%
2023/11/07	30.6	95.74	4.2	95.99	96.10	26.4	30,373	0.09%
2023/11/06	13.8	96.57	30.6	96.93	96.40	-16.8	30,281	-0.06%
2023/11/03	59.9	95.58	23.3	95.76	95.80	36.6	29,982	0.12%
2023/11/02	27.3	97.09	89.2	96.75	97.00	-61.9	29,758	-0.21%
2023/11/01	70.9	96.08	5.2	95.91	95.60	65.7	30,097	0.22%
2023/10/31	58.2	96.14	28.5	96.33	96.50	29.7	30,309	0.10%
2023/10/30	155.5	95.28	53	95.42	94.50	102.5	29,933	0.34%	大買/鉅額交易
2023/10/27	15.5	98.35	2	98.30	98.20	13.5	28,083	0.05%
2023/10/26	38.1	98.45	15	98.33	98.50	23.1	28,036	0.08%
2023/10/25	63.5	99.07	8	99.15	99.00	55.5	27,773	0.20%
2023/10/24	123	98.42	14.3	98.83	98.30	108.8	27,620	0.39%	大買/鉅額交易
2023/10/23	103.3	100.67	113	101.65	100.50	-9.7	26,288	-0.04%	大買/大賣/
2023/10/20	11.5	103.08	3	104.00	103.50	8.5	25,919	0.03%
2023/10/19	24.6	103.89	1.1	104.05	103.50	23.5	25,714	0.09%
2023/10/18	12.1	105.46	6	105.42	105.50	6.1	25,514	0.02%
2023/10/17	8.1	106.81	1.2	106.57	106.50	7	25,614	0.03%
2023/10/16	3.7	106.86	2.2	106.77	107.00	1.5	26,265	0.01%
2023/10/13	9.2	107.16	4.2	106.99	107.50	5	26,851	0.02%
2023/10/12	2.1	106.48	11.3	106.77	107.00	-9.2	27,096	-0.03%
2023/10/11	0.2	106.00	5.4	106.19	106.00	-5.2	27,348	-0.02%
2023/10/06	4.1	105.99	7.4	105.43	105.50	-3.3	27,369	-0.01%
2023/10/05	1.2	103.10	9	103.00	103.50	-7.8	27,528	-0.03%
2023/10/04	21.5	102.93	19.4	102.82	103.00	2.2	27,645	0.01%
2023/10/03	7.2	104.01	2	104.00	104.00	5.2	27,599	0.02%
2023/10/02	0.5	104.94	3.4	104.65	104.50	-3	27,816	-0.01%
2023/09/28	11.4	103.77	10	103.50	104.00	1.4	28,735	0.00%
2023/09/27	15.2	103.98	0.1	104.45	104.00	15.1	29,226	0.05%
2023/09/26	20	104.38	0	0.00	104.00	20	30,286	0.07%
2023/09/25	11.3	105.06	7.9	105.30	105.50	3.4	31,242	0.01%
2023/09/22	18.3	105.03	0	0.00	105.00	18.3	31,773	0.06%
2023/09/21	17.7	105.22	1.1	105.45	105.00	16.6	32,181	0.05%
2023/09/20	5.7	106.33	0	107.00	106.00	5.6	32,555	0.02%
2023/09/19	2.3	106.96	13.1	107.00	106.50	-10.8	33,360	-0.03%
2023/09/18	4	106.13	4	106.12	106.50	0	34,796	0.00%
2023/09/15	28.6	106.17	3.1	106.02	106.00	25.5	35,058	0.07%
2023/09/14	6.2	106.50	2	106.75	106.50	4.2	34,962	0.01%
2023/09/13	4.1	105.96	0	0.00	106.00	4.1	35,116	0.01%
2023/09/12	2.6	106.21	10	106.75	107.50	-7.5	35,594	-0.02%
2023/09/11	20.3	105.11	12.1	105.05	105.00	8.1	35,679	0.02%
2023/09/08	5.1	105.50	11.7	105.47	106.00	-6.6	35,975	-0.02%
2023/09/07	4.3	105.54	2.1	105.55	105.50	2.2	36,936	0.01%
2023/09/06	6.1	106.09	4	106.25	106.00	2.1	38,325	0.01%
2023/09/05	4.3	106.52	1.1	106.55	107.00	3.2	38,319	0.01%
2023/09/04	5.3	106.88	4	106.13	106.50	1.3	38,384	0.00%
2023/09/01	5.1	107.00	11.1	107.05	107.50	-6	38,403	-0.02%
2023/08/31	11.6	106.04	3.3	106.32	106.50	8.4	38,772	0.02%
2023/08/30	5.2	106.12	3.1	106.49	106.00	2.2	38,234	0.01%
2023/08/29	57.6	105.64	45.5	105.83	106.00	12.1	38,783	0.03%
2023/08/28	6.4	108.90	7.1	108.26	108.00	-0.6	38,485	0.00%
2023/08/25	19.7	108.32	9	108.00	108.00	10.7	39,185	0.03%
2023/08/24	41.1	109.66	22.9	109.23	109.50	18.2	40,302	0.05%
2023/08/23	10.3	106.52	3.7	106.72	106.50	6.6	40,756	0.02%
2023/08/22	0.1	106.50	9.4	106.11	106.50	-9.3	41,061	-0.02%
2023/08/21	6.2	105.94	8.2	105.76	106.00	-1.9	41,271	0.00%
2023/08/18	5.9	106.26	2.3	106.08	106.00	3.7	41,354	0.01%
2023/08/17	19.1	106.54	10.4	106.31	106.50	8.8	41,432	0.02%
2023/08/16	31.1	105.86	10.7	106.05	105.50	20.4	41,323	0.05%
2023/08/15	81.7	107.67	7	108.00	107.00	74.6	41,146	0.18%
2023/08/14	14.3	109.63	13.6	109.62	110.00	0.7	40,542	0.00%
2023/08/11	26.9	108.86	1.5	109.66	108.50	25.4	40,690	0.06%
2023/08/10	20.3	110.13	8.9	109.66	110.00	11.4	41,012	0.03%
2023/08/09	1.6	110.53	19.5	110.71	110.50	-17.9	41,109	-0.04%
2023/08/08	13.1	110.04	19.5	110.60	110.50	-6.4	41,947	-0.02%
2023/08/07	52.6	111.31	11.2	111.77	109.50	41.4	41,823	0.10%
2023/08/04	5.1	110.11	32.5	110.25	111.00	-27.5	41,358	-0.07%
2023/08/02	15.9	108.76	36	108.08	108.00	-20.1	41,384	-0.05%
2023/08/01	6.2	110.08	28.3	109.63	110.50	-22.2	40,993	-0.05%
2023/07/31	10.3	109.08	9	109.58	108.50	1.3	40,803	0.00%
2023/07/28	30.5	110.07	12	109.67	109.50	18.5	40,510	0.05%
2023/07/27	9.7	110.85	14	112.00	110.50	-4.3	40,589	-0.01%
2023/07/26	16.6	111.83	123.2	111.96	111.50	-106.6	40,899	-0.26%	大賣/鉅額交易
2023/07/25	8.5	111.06	79.7	111.11	112.00	-71.2	40,721	-0.17%
2023/07/24	2.6	107.84	3.2	107.86	108.00	-0.6	39,989	0.00%
2023/07/21	39.3	107.44	9.3	107.68	107.50	29.9	40,226	0.07%
2023/07/20	18.7	108.24	5.5	109.07	108.00	13.2	40,260	0.03%
2023/07/19	43.6	110.08	24	109.63	108.50	19.6	40,018	0.05%
2023/07/18	21.2	111.36	62.8	111.82	112.00	-41.6	39,654	-0.10%
2023/07/17	2.9	110.21	19.5	110.10	110.50	-16.5	39,110	-0.04%
2023/07/14	11.5	107.45	46.3	109.17	109.50	-34.7	38,735	-0.09%
2023/07/13	18.4	108.33	6.1	107.70	107.00	12.3	38,284	0.03%
2023/07/12	24.2	106.90	8.6	106.74	107.50	15.6	38,042	0.04%
2023/07/11	4	104.68	31	105.48	105.00	-27	37,842	-0.07%
2023/07/10	22.1	104.84	2.4	105.58	104.50	19.7	37,828	0.05%
2023/07/07	40.9	104.80	3.3	104.70	105.50	37.6	37,756	0.10%
2023/07/06	99.1	106.21	9.7	105.80	105.50	89.4	37,732	0.24%
2023/07/05	130.3	109.35	13.4	108.98	108.50	116.9	36,789	0.32%	大買/鉅額交易
2023/07/04	86.6	110.54	21.8	110.74	110.00	64.9	36,139	0.18%
2023/07/03	61	114.53	57.2	114.61	115.00	3.8	35,462	0.01%
2023/06/30	41	112.22	34.6	112.31	113.00	6.4	34,309	0.02%
2023/06/29	32.8	113.88	15.1	114.54	113.00	17.8	33,829	0.05%
2023/06/28	22.9	114.87	46.4	115.19	115.00	-23.5	33,522	-0.07%
2023/06/27	35.2	114.49	31.1	115.38	114.00	4.2	33,179	0.01%
2023/06/26	46.1	115.42	154.1	114.77	115.50	-108	32,601	-0.33%	大賣/鉅額交易
2023/06/21	11.1	112.46	43.4	112.86	113.00	-32.3	32,082	-0.10%
2023/06/20	6.7	112.46	7.3	112.71	112.50	-0.6	32,028	0.00%
2023/06/19	8.1	111.82	12.7	112.36	112.50	-4.6	31,892	-0.01%
2023/06/16	23.1	111.70	11.9	111.93	111.00	11.2	31,825	0.04%
2023/06/15	14.4	111.59	19	111.68	111.50	-4.6	31,398	-0.01%
2023/06/14	5.3	112.48	169.2	112.96	112.50	-163.9	31,855	-0.51%	大賣/鉅額交易
2023/06/13	27.4	112.37	145.8	112.58	112.50	-118.4	31,723	-0.37%	大賣/鉅額交易
2023/06/12	192.1	110.58	129.9	109.46	110.50	62.1	30,901	0.20%	大買/大賣/
2023/06/09	2	107.50	33.6	107.80	108.00	-31.6	29,760	-0.11%
2023/06/08	17.2	107.29	3	107.33	107.00	14.2	29,876	0.05%
2023/06/07	13.3	107.16	8.1	107.57	108.00	5.1	30,051	0.02%
2023/06/06	20.2	106.52	17	106.91	107.00	3.1	30,703	0.01%
2023/06/05	20.6	107.91	41	107.82	107.50	-20.4	30,622	-0.07%
2023/06/02	12.8	107.93	17	108.25	108.00	-4.1	31,419	-0.01%
2023/06/01	16.7	107.33	102	107.45	108.00	-85.3	31,156	-0.27%	大賣/
2023/05/31	39.1	106.76	28	106.42	106.50	11.2	30,871	0.04%
2023/05/30	37.7	107.08	109.8	106.92	107.00	-72.1	30,356	-0.24%	大賣/
2023/05/29	8.1	104.99	339.7	104.50	105.50	-331.6	29,635	-1.12%	大賣/鉅額交易
2023/05/26	11.6	102.29	13.1	102.12	102.50	-1.4	29,233	0.00%
2023/05/25	13.3	102.51	1.8	102.99	102.50	11.5	28,999	0.04%
2023/05/24	19	102.84	5.1	102.60	103.00	14	28,936	0.05%
2023/05/23	45.4	102.65	0.9	102.51	102.50	44.5	28,904	0.15%
2023/05/22	42.2	102.92	2	102.50	103.00	40.2	28,907	0.14%
2023/05/19	20.2	102.60	2.2	102.75	103.00	18.1	29,083	0.06%
2023/05/18	0.2	103.00	18.3	103.30	103.00	-18.1	29,193	-0.06%
2023/05/17	4.9	102.10	6.2	102.18	102.50	-1.3	29,333	0.00%
2023/05/16	32.7	102.32	39	102.33	102.00	-6.3	28,993	-0.02%
2023/05/15	47.6	102.12	7.3	102.16	102.00	40.3	28,601	0.14%
2023/05/12	5.2	105.63	11	105.45	102.50	-5.9	28,557	-0.02%
2023/05/11	5.2	105.63	11	105.45	105.00	-5.9	27,867	-0.02%
2023/05/10	2.6	106.30	39	106.37	106.50	-36.4	27,910	-0.13%
2023/05/09	22.7	106.44	23.7	106.19	106.50	-1.1	28,140	0.00%
2023/05/08	2.2	105.03	4.1	105.00	105.00	-1.9	28,301	-0.01%
2023/05/05	0.5	105.11	13.2	104.92	105.00	-12.6	28,849	-0.04%
2023/05/04	6.4	105.16	7.1	105.01	105.00	-0.8	29,465	0.00%
2023/05/03	17.1	105.56	40.2	105.76	105.50	-23.1	29,917	-0.08%
2023/05/02	3.3	105.30	193.8	105.52	106.00	-190.5	30,781	-0.62%	大賣/鉅額交易
2023/04/28	23.3	103.61	5.4	104.29	104.50	17.9	31,312	0.06%
2023/04/27	9.3	103.62	6	103.50	103.50	3.3	31,454	0.01%
2023/04/26	21.2	103.97	9.8	103.83	103.50	11.4	31,624	0.04%
2023/04/25	15.3	103.11	4.3	103.37	103.00	11	31,354	0.04%
2023/04/24	59.3	103.57	53.2	103.89	103.50	6.2	31,215	0.02%
2023/04/21	3.8	104.64	48.4	105.31	104.00	-44.6	31,240	-0.14%
2023/04/20	0.6	104.03	14.2	104.50	104.50	-13.6	31,018	-0.04%
2023/04/19	39.2	103.60	25	103.68	104.00	14.2	31,244	0.05%
2023/04/18	2.1	104.24	4.9	104.00	104.50	-2.8	31,266	-0.01%
2023/04/17	29	104.00	60	103.99	104.00	-31	31,594	-0.10%
2023/04/14	60	103.95	56.6	104.11	104.50	3.4	32,030	0.01%
2023/04/13	13.2	102.85	2.1	103.00	103.00	11.1	32,380	0.03%
2023/04/12	32.6	102.85	1	102.50	102.50	31.6	32,302	0.10%
2023/04/11	21.1	103.05	0	0.00	103.50	21.1	32,585	0.06%
2023/04/10	12.2	103.06	1.3	103.50	103.00	10.9	32,478	0.03%
2023/04/07	40.9	103.26	5	103.20	103.00	35.9	32,418	0.11%
2023/04/06	74.8	104.07	14	104.64	103.50	60.8	32,371	0.19%
2023/03/31	9	104.39	4.1	104.37	104.00	5	31,976	0.02%
2023/03/30	18.7	104.27	8	104.19	104.50	10.7	32,025	0.03%
2023/03/29	3	103.00	3.1	103.50	103.50	0	32,165	0.00%
2023/03/28	8.1	103.08	4	103.50	103.00	4.1	32,556	0.01%
2023/03/27	11.2	103.97	2	104.00	103.50	9.2	32,645	0.03%
2023/03/24	20.1	104.92	94.2	104.80	105.50	-74.1	33,306	-0.22%
2023/03/23	13	103.81	57.2	104.00	103.50	-44.2	32,568	-0.14%
2023/03/22	4.1	103.64	1.2	104.41	103.50	2.9	32,454	0.01%
2023/03/21	4.4	103.34	80.4	103.74	103.50	-76	32,672	-0.23%
2023/03/20	30.5	102.94	51	103.00	102.50	-20.5	32,644	-0.06%
2023/03/17	6.3	103.74	33.1	103.76	103.50	-26.9	32,828	-0.08%
2023/03/16	14.7	102.50	5.6	102.53	102.00	9.1	32,303	0.03%
2023/03/15	18.6	102.51	55.1	102.96	102.50	-36.4	32,585	-0.11%
2023/03/14	4.2	102.13	9.1	101.95	102.00	-4.8	33,160	-0.01%
2023/03/13	3.1	102.16	10.1	101.85	103.00	-7	33,434	-0.02%
2023/03/10	11.6	101.75	25.2	101.80	102.00	-13.6	34,333	-0.04%
2023/03/09	24.9	102.91	1.1	103.00	102.50	23.8	34,973	0.07%
2023/03/08	87.2	104.42	4.1	104.76	104.00	83.1	35,167	0.24%
2023/03/07	12.5	104.99	30.3	104.97	105.00	-17.9	35,211	-0.05%
2023/03/06	78	103.49	32.7	103.68	103.50	45.3	34,782	0.13%
2023/03/03	57.7	103.43	16.2	103.15	102.50	41.5	34,733	0.12%
2023/03/02	3.3	102.18	9	102.44	102.50	-5.8	34,949	-0.02%
2023/03/01	4.2	101.27	10.8	101.97	102.00	-6.5	35,010	-0.02%
2023/02/24	26.8	101.55	60.1	102.83	101.00	-33.3	34,736	-0.10%
2023/02/23	5.5	102.50	14.1	102.71	103.00	-8.6	34,341	-0.02%
2023/02/22	13.1	101.70	2.2	101.52	102.00	10.9	34,713	0.03%
2023/02/21	10.1	102.56	1.2	103.00	102.50	8.9	34,783	0.03%
2023/02/20	30.9	102.97	7	103.50	103.00	23.9	35,331	0.07%
2023/02/17	31.3	102.84	17.1	103.03	103.50	14.3	35,745	0.04%
2023/02/16	66.3	103.40	28.1	103.29	103.50	38.2	36,384	0.11%
2023/02/15	9.1	101.91	39.8	102.24	102.50	-30.7	37,202	-0.08%
2023/02/14	9.1	101.94	15.3	101.70	102.00	-6.1	37,250	-0.02%
2023/02/13	40.2	101.25	17	101.41	101.00	23.2	37,616	0.06%
2023/02/10	7.3	101.56	34.4	101.43	101.50	-27.1	37,809	-0.07%
2023/02/09	6.2	101.00	29.1	100.90	101.00	-23	38,059	-0.06%
2023/02/08	27.3	100.60	9.2	100.56	100.50	18.1	38,379	0.05%
2023/02/07	10.3	100.86	82.5	101.00	100.50	-72.2	38,627	-0.19%
2023/02/06	22	101.68	48.5	101.72	101.50	-26.4	38,581	-0.07%
2023/02/03	50.9	99.73	11	99.73	99.60	39.9	38,523	0.10%
2023/02/02	105.8	100.35	82.7	100.42	100.00	23.1	38,531	0.06%	大買/
2023/02/01	32.4	100.22	15.1	100.00	100.00	17.3	38,077	0.05%
2023/01/31	67.5	100.14	144.7	99.79	99.70	-77.2	37,933	-0.20%	大賣/
2023/01/30	220.6	98.41	3.1	98.65	98.10	217.5	37,093	0.59%	大買/鉅額交易
2023/01/17	19	98.23	2.1	98.20	98.10	16.9	36,341	0.05%
2023/01/16	36.3	98.40	0	0.00	98.10	36.3	36,361	0.10%
2023/01/13	8.6	98.98	10	99.00	98.60	-1.4	36,315	0.00%
2023/01/12	15.3	98.90	20.2	99.24	98.60	-4.9	36,978	-0.01%
2023/01/11	8.2	99.34	5.8	99.51	99.10	2.4	37,569	0.01%
2023/01/10	63.1	99.30	5.5	99.48	99.40	57.6	37,879	0.15%
2023/01/09	18.6	99.29	10.5	99.20	99.10	8.1	38,027	0.02%
2023/01/06	18.8	98.63	6	98.48	98.40	12.8	37,890	0.03%
2023/01/05	36	98.16	21	98.10	98.00	15	38,045	0.04%
2023/01/04	43.9	98.27	4	98.15	98.10	39.9	38,079	0.10%
2023/01/03	56.4	98.53	78	98.29	99.10	-21.6	38,013	-0.06%
2022/12/30	58.1	99.91	48.1	100.00	99.90	10	37,602	0.03%
2022/12/29	57.6	99.72	28.2	99.78	99.70	29.4	37,753	0.08%
2022/12/28	7.3	100.09	1	100.00	100.50	6.3	38,005	0.02%
2022/12/27	5.4	100.99	5.6	100.82	100.50	-0.2	37,915	0.00%
2022/12/26	2.1	101.00	0	0.00	101.00	2.1	38,115	0.01%
2022/12/23	39.2	100.51	0	101.00	101.00	39.2	38,434	0.10%
2022/12/22	6.5	100.54	25.4	100.93	101.00	-18.9	38,849	-0.05%
2022/12/21	16.2	100.44	9	100.17	100.00	7.2	39,308	0.02%
2022/12/20	45.7	100.56	281	100.01	100.00	-235.3	39,198	-0.60%	大賣/鉅額交易
2022/12/19	67	100.91	11.1	101.00	101.50	55.9	39,135	0.14%
2022/12/16	26.6	100.55	41	100.51	100.50	-14.4	38,899	-0.04%
2022/12/15	12.3	101.72	27	101.87	101.50	-14.7	38,102	-0.04%
2022/12/14	13.7	101.77	8	102.50	102.50	5.7	38,124	0.02%
2022/12/13	39.4	101.28	6.1	101.59	101.00	33.3	38,141	0.09%
2022/12/12	13.2	101.92	10.2	101.66	102.00	3	37,850	0.01%
2022/12/09	9	102.00	4.1	102.38	102.00	4.9	38,145	0.01%
2022/12/08	23.2	101.87	4	102.25	101.50	19.2	37,890	0.05%
2022/12/07	18.1	102.53	19.6	103.18	102.00	-1.6	37,817	0.00%
2022/12/06	94.6	103.49	73	103.53	103.00	21.6	37,621	0.06%
2022/12/05	124.6	106.12	41.7	106.36	105.50	83	37,014	0.22%	大買/
2022/12/02	225.2	105.22	127.8	105.02	105.50	97.4	36,500	0.27%	大買/大賣/
2022/12/01	22.1	102.32	64.9	102.53	103.00	-42.8	35,734	-0.12%
2022/11/30	49	101.03	34	101.00	100.50	15	34,905	0.04%
2022/11/29	34.3	100.09	33	99.95	100.00	1.3	34,038	0.00%
2022/11/28	71.6	99.94	4.1	100.01	100.00	67.5	33,757	0.20%
2022/11/25	24	100.58	0	0.00	100.50	24	33,605	0.07%
2022/11/24	29.5	100.33	40	100.51	101.00	-10.5	33,507	-0.03%
2022/11/23	16.6	101.01	25.6	101.05	100.50	-9	33,169	-0.03%
2022/11/22	20.9	100.24	13	100.00	100.50	7.9	33,091	0.02%
2022/11/21	15.5	100.45	2.1	100.76	100.00	13.3	32,902	0.04%
2022/11/18	33.9	101.12	5	101.80	100.50	28.9	32,636	0.09%
2022/11/17	23	101.43	1	101.00	101.50	22	32,326	0.07%
2022/11/16	34	101.87	24	102.23	101.50	10	32,188	0.03%
2022/11/15	21.3	101.59	58	101.58	101.50	-36.7	31,685	-0.12%
2022/11/14	105.1	100.61	16.3	101.16	101.50	88.9	31,198	0.28%	大買/
2022/11/11	95.8	100.42	11	100.64	100.00	84.8	30,512	0.28%
2022/11/10	51.3	100.71	4	101.00	100.50	47.3	29,543	0.16%
2022/11/09	24.8	101.39	18.1	101.84	102.50	6.7	29,373	0.02%
2022/11/08	110.1	100.05	9.1	100.06	100.00	101	29,190	0.35%	大買/
2022/11/07	31.5	100.10	2.1	100.29	100.00	29.4	29,498	0.10%
2022/11/04	76.3	100.29	10.1	100.11	100.50	66.1	29,858	0.22%
2022/11/03	52.7	100.98	3.1	100.53	101.00	49.7	29,990	0.17%
2022/11/02	29.9	101.73	2	101.50	102.00	27.9	29,765	0.09%
2022/11/01	104.4	101.30	22	101.50	101.50	82.4	29,668	0.28%	大買/
2022/10/31	40.3	102.03	20	102.58	102.50	20.3	29,304	0.07%
2022/10/28	2	103.76	0	0.00	104.00	2	29,222	0.01%
2022/10/27	6.2	104.50	3.6	104.85	104.00	2.6	29,368	0.01%
2022/10/26	3	103.33	13	103.81	104.00	-10	29,519	-0.03%
2022/10/25	6	102.42	91.1	102.95	103.50	-85.1	29,293	-0.29%
2022/10/24	8.3	103.08	5	103.60	103.00	3.3	29,045	0.01%
2022/10/21	0	103.00	3	103.17	103.50	-3	28,923	-0.01%
2022/10/20	30.2	101.37	8.2	101.90	102.50	22	29,034	0.08%
2022/10/19	10.1	103.70	1.2	104.42	103.00	8.9	28,453	0.03%
2022/10/18	22.3	104.02	4	105.00	103.50	18.3	28,204	0.06%
2022/10/17	11.1	104.86	4	104.75	105.00	7.1	28,041	0.03%
2022/10/14	7	104.86	6.3	105.08	105.00	0.7	27,956	0.00%
2022/10/13	6.1	103.83	27	103.56	103.50	-20.9	28,122	-0.07%
2022/10/12	17.2	103.06	10	103.55	103.00	7.2	27,974	0.03%
2022/10/11	52.8	104.52	8.9	104.28	104.00	43.9	27,628	0.16%
2022/10/07	5	107.40	17.2	107.06	107.50	-12.2	27,413	-0.04%
2022/10/06	6	107.42	6.1	107.41	107.50	-0.1	27,815	0.00%
2022/10/05	42.4	106.23	56.3	106.48	107.00	-14	27,893	-0.05%
2022/10/04	14.5	102.16	7	102.57	102.50	7.5	27,455	0.03%
2022/10/03	16.6	100.95	1.3	100.73	101.00	15.3	27,474	0.06%
2022/09/30	18.5	100.50	2.4	100.86	102.00	16.1	27,695	0.06%
2022/09/29	17.2	101.15	8.2	101.82	101.50	9	27,913	0.03%
2022/09/28	70.3	101.21	45.1	101.07	100.50	25.2	28,002	0.09%
2022/09/27	12.7	103.75	5.5	103.64	103.50	7.2	27,942	0.03%
2022/09/26	66.5	104.82	21	104.05	104.00	45.5	28,760	0.16%
2022/09/23	23.1	106.55	3	106.50	106.50	20.1	29,122	0.07%
2022/09/22	5.2	106.60	0	0.00	107.00	5.2	29,606	0.02%
2022/09/21	19.3	106.82	0	0.00	107.00	19.3	29,763	0.06%
2022/09/20	7.6	107.87	22	107.55	108.50	-14.4	29,793	-0.05%
2022/09/19	1.1	107.00	0	0.00	107.00	1.1	29,797	0.00%
2022/09/16	27	107.04	0.1	107.50	107.50	26.9	30,004	0.09%
2022/09/15	3.1	107.68	24	108.50	108.00	-20.9	30,148	-0.07%
2022/09/14	29	107.57	64.3	107.98	107.50	-35.2	30,383	-0.12%
2022/09/13	1	109.50	52.6	109.40	110.00	-51.6	30,584	-0.17%
2022/09/12	13.1	108.08	4	108.13	108.50	9.1	30,594	0.03%
2022/09/08	3	106.50	3	107.00	107.00	0	31,113	0.00%
2022/09/07	64.8	107.33	5.3	107.50	106.00	59.5	31,387	0.19%
2022/09/06	31.1	107.99	8	108.00	108.50	23.1	31,270	0.07%
2022/09/05	2.3	108.01	10	107.75	108.00	-7.7	31,528	-0.02%
2022/09/02	4	107.38	7	107.57	107.50	-3	31,931	-0.01%
2022/09/01	24.1	107.52	0	0.00	107.50	24.1	32,046	0.08%
2022/08/31	10	108.00	3	108.33	109.00	7	31,915	0.02%
2022/08/30	12.1	108.17	4	108.50	108.50	8.1	31,741	0.03%
2022/08/29	26.2	108.35	7.1	108.43	108.00	19.1	32,006	0.06%
2022/08/26	12	109.96	3.4	110.17	110.50	8.6	32,155	0.03%
2022/08/25	3	109.50	4.7	109.59	109.50	-1.6	32,478	0.00%
2022/08/24	16.2	109.38	1.4	109.77	109.50	14.8	33,426	0.04%
2022/08/23	7.1	110.01	2	110.00	110.00	5.1	34,509	0.01%
2022/08/22	9.2	110.45	15	110.50	111.00	-5.8	34,940	-0.02%
2022/08/19	5.2	111.31	1	111.00	111.00	4.2	35,525	0.01%
2022/08/18	32.1	111.33	5.4	111.87	112.00	26.7	35,898	0.07%
2022/08/17	30.2	111.42	11.6	112.00	112.50	18.6	36,728	0.05%
2022/08/16	141.7	111.40	12	111.00	111.00	129.7	36,840	0.35%	大買/鉅額交易
2022/08/15	87.1	112.03	25.1	112.58	112.00	62	36,930	0.17%
2022/08/12	34	112.60	63.3	113.13	112.50	-29.3	37,208	-0.08%
2022/08/11	89	112.48	55.6	111.98	113.00	33.5	37,022	0.09%
2022/08/10	10.4	110.19	57.4	109.84	110.00	-47	36,918	-0.13%
2022/08/09	24.2	108.99	47.5	108.67	109.00	-23.3	36,398	-0.06%
2022/08/08	22	107.91	24.1	107.29	108.00	-2.1	36,343	-0.01%
2022/08/05	26.3	108.17	6	108.42	108.00	20.3	36,295	0.06%
2022/08/04	7	107.79	13.1	108.23	108.00	-6.1	36,249	-0.02%
2022/08/03	24.3	107.46	28.1	107.49	108.50	-3.8	35,932	-0.01%
2022/08/02	19.6	107.22	24.1	107.38	108.00	-4.5	35,709	-0.01%
2022/08/01	3.4	108.52	0.1	109.00	109.00	3.3	35,441	0.01%
2022/07/29	1.2	108.54	15	108.90	109.00	-13.8	35,652	-0.04%
2022/07/28	4.8	108.08	5.5	108.59	108.50	-0.7	35,867	0.00%
2022/07/27	13.2	107.78	11	108.14	108.00	2.2	36,003	0.01%
2022/07/26	2.1	107.74	21.6	107.92	108.00	-19.5	35,778	-0.05%
2022/07/25	3.2	107.44	24.1	107.31	107.50	-20.9	35,635	-0.06%
2022/07/22	4.1	106.01	7.5	106.20	106.00	-3.4	35,447	-0.01%
2022/07/21	5.4	104.52	19.1	104.95	105.50	-13.7	35,462	-0.04%
2022/07/20	31.5	103.97	19	104.42	103.50	12.5	35,419	0.04%
2022/07/19	12.2	104.21	1	105.00	104.00	11.2	35,511	0.03%
2022/07/18	2.4	104.50	111	104.50	105.00	-108.6	35,446	-0.31%	大賣/鉅額交易
2022/07/15	0	0.00	2	105.25	105.00	-2	35,469	-0.01%
2022/07/14	10.4	104.59	133	103.77	105.00	-122.6	35,384	-0.35%	大賣/鉅額交易
2022/07/13	5.1	103.20	18	103.03	102.50	-12.9	34,910	-0.04%
2022/07/12	31.2	100.09	1	100.50	100.50	30.2	34,569	0.09%
2022/07/11	25.1	101.18	3.1	101.50	101.00	22	34,330	0.06%
2022/07/08	155.5	102.82	113	102.50	102.00	42.5	34,172	0.12%	大買/大賣/
2022/07/07	24	102.63	25.1	102.22	103.50	-1.1	33,867	0.00%
2022/07/06	44.5	101.06	2	101.25	100.50	42.5	33,478	0.13%
2022/07/05	29.1	102.26	29	102.52	102.50	0.1	33,199	0.00%
2022/07/04	94	100.48	49	101.00	100.00	45	32,860	0.14%
2022/07/01	205.6	107.61	76.3	107.49	106.00	129.3	32,262	0.40%	大買/鉅額交易
2022/06/30	30.5	109.34	14.5	109.99	109.00	16	31,744	0.05%
2022/06/29	9	111.39	6	111.58	111.00	3	31,393	0.01%
2022/06/28	13	111.38	29.1	111.77	112.00	-16	31,168	-0.05%
2022/06/27	57.1	111.10	63.2	111.86	111.00	-6	31,040	-0.02%
2022/06/24	0.2	110.00	134.4	109.52	110.00	-134.2	30,863	-0.43%	大賣/鉅額交易
2022/06/23	90.2	108.12	69.4	108.91	108.00	20.8	30,701	0.07%
2022/06/22	92.1	110.52	77.2	111.17	109.50	15	30,281	0.05%
2022/06/21	7	111.00	158.5	111.30	112.00	-151.5	30,597	-0.50%	大賣/鉅額交易
2022/06/20	15.2	109.24	38	109.70	109.00	-22.8	30,276	-0.08%
2022/06/17	39.3	109.73	163.8	109.55	109.50	-124.5	30,071	-0.41%	大賣/鉅額交易
2022/06/16	42.3	111.96	31	112.61	111.50	11.3	29,597	0.04%
2022/06/15	5.1	111.90	0	112.00	112.00	5.1	30,439	0.02%
2022/06/14	64.2	111.08	12.4	111.18	111.50	51.8	30,755	0.17%
2022/06/13	73.3	111.60	6.4	111.74	111.50	66.9	30,823	0.22%
2022/06/10	10.1	114.21	1.4	114.52	114.00	8.7	30,587	0.03%
2022/06/09	39	114.22	22.8	115.20	115.50	16.2	30,617	0.05%
2022/06/08	7.4	113.73	22	114.00	114.00	-14.7	30,518	-0.05%
2022/06/07	40.9	113.99	12.5	114.15	113.50	28.3	30,625	0.09%
2022/06/06	9.4	114.58	49.5	115.34	115.50	-40.1	30,483	-0.13%
2022/06/02	71.1	114.56	80.2	114.95	114.00	-9.1	30,890	-0.03%
2022/06/01	110.7	113.87	85.6	113.68	114.50	25.2	31,010	0.08%	大買/
2022/05/31	29.8	112.40	91.7	112.36	113.00	-62	30,133	-0.21%
2022/05/30	102.1	109.37	36	110.15	110.50	66.1	28,871	0.23%	大買/
2022/05/27	15.5	110.02	24.2	110.29	110.00	-8.7	28,372	-0.03%
2022/05/26	35	108.86	50.8	109.72	109.00	-15.8	27,992	-0.06%
2022/05/25	10.1	109.51	79.6	109.41	109.50	-69.5	27,818	-0.25%
2022/05/24	17	108.12	33.2	108.44	108.00	-16.2	27,347	-0.06%
2022/05/23	67.1	108.19	32.2	108.12	108.00	34.9	26,969	0.13%
2022/05/20	39.5	107.92	127	107.80	107.00	-87.5	26,832	-0.33%	大賣/
2022/05/19	16.6	106.58	14.5	106.74	107.50	2.1	26,456	0.01%
2022/05/18	91.3	106.60	42.7	106.61	107.00	48.7	26,023	0.19%
2022/05/17	3	105.00	20	104.78	105.00	-17	25,518	-0.07%
2022/05/16	12.6	104.17	9	104.44	104.50	3.6	25,323	0.01%
2022/05/13	7	103.50	9	103.78	104.00	-2	25,172	-0.01%
2022/05/12	8.2	102.26	7.7	102.55	102.00	0.5	25,217	0.00%
2022/05/11	10.3	103.50	22	103.41	103.00	-11.7	25,124	-0.05%
2022/05/10	4.7	103.41	11	103.00	104.00	-6.3	25,133	-0.03%
2022/05/09	1	103.50	12	103.50	104.00	-11	25,217	-0.04%
2022/05/06	4.2	103.25	7.1	102.72	104.00	-2.8	25,527	-0.01%
2022/05/05	16.6	104.71	48.4	104.98	104.50	-31.8	25,631	-0.12%
2022/05/04	15	104.03	17.1	103.91	104.00	-2.1	25,602	-0.01%
2022/05/03	6.5	101.65	15	102.10	102.50	-8.5	25,586	-0.03%
2022/04/29	5.2	101.51	5	102.00	102.00	0.2	25,993	0.00%
2022/04/28	4.3	100.86	2	100.50	101.50	2.3	26,305	0.01%
2022/04/27	45.1	100.08	12	100.44	100.00	33.1	26,323	0.13%
2022/04/26	10.5	100.91	1	101.50	101.00	9.5	26,227	0.04%
2022/04/25	48	101.07	6	101.42	100.50	42	26,131	0.16%
2022/04/22	7	102.21	3.1	102.52	103.50	3.9	25,723	0.02%
2022/04/21	2.1	103.26	6	103.50	103.00	-4	26,086	-0.02%
2022/04/20	24.1	102.40	9.1	102.61	103.00	15	26,106	0.06%
2022/04/19	28.3	102.27	8.4	102.52	102.00	19.9	26,095	0.08%
2022/04/18	10	102.55	12.3	102.31	102.50	-2.3	26,235	-0.01%
2022/04/15	4.7	103.23	2	103.00	103.00	2.7	26,622	0.01%
2022/04/14	1	104.50	11	104.00	104.00	-10	27,070	-0.04%
2022/04/13	3	104.00	5.1	103.80	104.00	-2	27,740	-0.01%
2022/04/12	57	102.47	20	102.45	102.00	37	29,846	0.12%
2022/04/11	26.9	102.13	12.3	102.74	102.00	14.7	29,853	0.05%
2022/04/08	24.4	102.75	7.2	103.00	103.00	17.2	29,736	0.06%
2022/04/07	24.3	103.70	23	104.02	103.00	1.3	29,605	0.00%
2022/04/06	179.6	104.38	17	104.71	105.00	162.6	29,253	0.56%	大買/鉅額交易
2022/04/01	13.2	104.81	3.5	104.86	104.50	9.7	28,990	0.03%
2022/03/31	6	105.83	7.1	106.14	106.00	-1.1	28,748	0.00%
2022/03/30	5.1	105.11	10	105.65	105.50	-4.9	28,608	-0.02%
2022/03/29	18.3	105.01	21.4	105.62	105.50	-3	28,506	-0.01%
2022/03/28	38.6	105.65	154	106.48	106.00	-115.4	28,443	-0.41%	大賣/鉅額交易
2022/03/25	5.2	106.60	5	106.00	106.00	0.2	28,332	0.00%
2022/03/24	28.5	106.23	54.4	106.18	106.50	-25.9	28,289	-0.09%
2022/03/23	9	104.78	9.5	105.14	105.50	-0.5	27,980	0.00%
2022/03/22	7.8	104.00	6	104.00	104.00	1.8	28,224	0.01%
2022/03/21	23.3	104.90	13	105.08	104.50	10.3	28,256	0.04%
2022/03/18	17.1	104.06	55.7	105.16	106.00	-38.6	28,271	-0.14%
2022/03/17	2.2	103.28	29.2	103.72	104.00	-27	27,192	-0.10%
2022/03/16	23.9	101.17	6.2	101.10	101.50	17.7	26,806	0.07%
2022/03/15	41.8	101.33	14	101.25	101.00	27.8	26,458	0.11%
2022/03/14	20.3	102.76	4	103.25	102.50	16.3	26,525	0.06%
2022/03/11	6.2	103.18	15	103.53	103.50	-8.8	26,516	-0.03%
2022/03/10	9.1	103.00	16	103.19	103.00	-6.9	26,500	-0.03%
2022/03/09	24.5	101.76	61	102.41	101.50	-36.5	26,385	-0.14%
2022/03/08	178.2	101.14	45.3	101.38	101.50	132.9	26,349	0.50%	大買/鉅額交易
2022/03/07	53.5	102.94	17.6	103.03	102.50	35.9	25,720	0.14%
2022/03/04	13.4	103.92	31.6	104.18	105.00	-18.2	25,816	-0.07%
2022/03/03	9	104.61	2	104.50	104.50	7	25,972	0.03%
2022/03/02	0.1	104.51	1	105.00	104.50	-0.9	26,143	0.00%
2022/03/01	23.2	104.50	33.8	104.23	104.50	-10.5	26,204	-0.04%
2022/02/25	23.5	103.01	12.1	103.29	103.00	11.4	26,220	0.04%
2022/02/24	74.5	103.39	29.6	103.84	102.50	45	26,098	0.17%
2022/02/23	35.1	104.97	8.1	105.00	105.00	27	25,606	0.11%
2022/02/22	153.9	104.66	3.2	104.50	104.50	150.7	25,709	0.59%	大買/鉅額交易
2022/02/21	41.6	105.72	13.2	106.32	106.00	28.3	25,784	0.11%
2022/02/18	29	105.50	2	105.75	105.50	27	25,924	0.10%
2022/02/17	18.2	105.84	87.3	105.94	106.00	-69.1	25,998	-0.27%
2022/02/16	11.5	105.00	67	105.41	105.50	-55.5	26,003	-0.21%
2022/02/15	67.5	104.11	22	104.50	104.00	45.5	26,223	0.17%
2022/02/14	39.5	104.02	62	104.00	104.00	-22.5	26,310	-0.09%
2022/02/11	38.1	105.03	136.3	105.32	106.00	-98.2	26,318	-0.37%	大賣/
2022/02/10	11	105.80	17.1	106.03	106.50	-6.1	26,440	-0.02%
2022/02/09	14.1	105.97	30.1	106.20	106.50	-16	26,437	-0.06%
2022/02/08	77.2	105.51	73.6	105.30	105.50	3.5	26,352	0.01%
2022/02/07	24.2	103.09	27	103.17	103.00	-2.8	25,826	-0.01%
2022/01/26	55.5	102.23	35	102.63	102.00	20.5	25,471	0.08%
2022/01/25	34.1	102.40	5	102.50	103.00	29.1	25,257	0.12%
2022/01/24	32.6	103.21	26	103.63	103.00	6.6	25,076	0.03%
2022/01/21	67.9	102.33	23.6	102.54	102.00	44.4	24,727	0.18%
2022/01/20	32.6	103.17	18	103.58	103.00	14.6	24,415	0.06%
2022/01/19	27.1	103.63	6	104.33	103.50	21.1	24,199	0.09%
2022/01/18	41.5	103.74	24	104.10	103.50	17.5	24,100	0.07%
2022/01/17	18.4	103.84	2	103.76	103.50	16.4	24,204	0.07%
2022/01/14	129.3	104.03	20	104.00	103.50	109.3	24,181	0.45%	大買/鉅額交易
2022/01/13	15.1	104.74	26	105.12	105.50	-10.9	24,050	-0.05%
2022/01/12	98.5	104.48	16	104.78	104.50	82.5	24,214	0.34%
2022/01/11	17.4	104.45	11.4	104.98	104.50	6	24,338	0.02%
2022/01/10	46.6	104.96	17	104.97	104.50	29.6	24,605	0.12%
2022/01/07	15.1	106.87	12	107.25	106.50	3.1	24,846	0.01%
2022/01/06	53	107.41	4.7	107.56	107.00	48.4	24,497	0.20%
2022/01/05	72.1	108.85	107.8	108.37	109.00	-35.7	23,990	-0.15%	大賣/
2022/01/04	52.5	103.48	33.1	103.71	103.50	19.4	22,264	0.09%
2022/01/03	26.8	103.83	3.3	104.96	103.00	23.5	22,420	0.10%
2021/12/30	12.1	104.13	4	104.38	104.00	8.1	22,693	0.04%
2021/12/29	6.2	104.75	3	105.00	105.00	3.2	23,058	0.01%
2021/12/28	3	104.83	22.5	104.99	105.50	-19.5	23,528	-0.08%
2021/12/27	4.7	104.39	4.3	104.35	104.50	0.4	23,690	0.00%
2021/12/24	9.1	104.51	3.5	104.48	104.00	5.6	24,112	0.02%
2021/12/23	8.1	103.69	2.5	104.00	104.00	5.6	24,295	0.02%
2021/12/22	12.2	103.84	4.2	103.76	103.50	8	24,599	0.03%
2021/12/21	0.1	104.46	6	104.17	104.50	-5.9	24,777	-0.02%
2021/12/20	12.6	103.16	2	103.25	103.00	10.6	24,788	0.04%
2021/12/17	13.6	103.56	6	103.67	103.50	7.6	24,743	0.03%
2021/12/16	15.9	104.02	4.3	104.06	103.50	11.7	24,530	0.05%
2021/12/15	6.2	104.11	5.2	104.90	105.00	1	24,606	0.00%
2021/12/14	4.3	104.27	16.6	104.53	104.50	-12.4	24,867	-0.05%
2021/12/13	7.2	105.00	7	105.00	104.50	0.2	24,882	0.00%
2021/12/10	5.4	105.01	0	0.00	105.00	5.4	25,648	0.02%
2021/12/09	0.1	105.50	8.4	105.69	106.00	-8.3	25,628	-0.03%
2021/12/08	18.1	105.28	4	105.88	105.00	14.1	25,632	0.06%
2021/12/07	5.1	105.80	5.1	107.00	106.00	0	25,267	0.00%
2021/12/06	16.2	106.07	5.2	106.21	106.50	11	25,185	0.04%
2021/12/03	4.1	105.51	38.8	105.49	105.00	-34.7	25,281	-0.14%
2021/12/02	7	105.43	11.1	105.64	105.00	-4.1	25,365	-0.02%
2021/12/01	2.6	105.45	9	105.56	105.50	-6.4	25,219	-0.03%
2021/11/30	15.1	104.04	3.1	104.50	103.50	11.9	25,243	0.05%
2021/11/29	16.2	103.69	6.1	103.01	103.50	10.1	24,913	0.04%
2021/11/26	18	103.84	3.1	103.84	103.50	14.9	24,820	0.06%
2021/11/25	6.1	105.67	3	105.17	105.00	3.1	24,927	0.01%
2021/11/24	32.7	105.20	20	105.00	105.50	12.7	24,868	0.05%
2021/11/23	6.4	106.03	4.2	106.38	106.00	2.2	24,601	0.01%
2021/11/22	16.3	106.91	1	107.00	106.50	15.3	24,446	0.06%
2021/11/19	11.4	106.87	2.4	107.02	106.50	9	24,384	0.04%
2021/11/18	12.7	106.54	3.5	107.14	107.00	9.2	24,337	0.04%
2021/11/17	14.6	107.34	35	107.16	107.00	-20.4	24,205	-0.08%
2021/11/16	7.3	108.29	11	108.45	108.00	-3.8	24,180	-0.02%
2021/11/15	9	109.17	17	108.59	108.00	-8	24,775	-0.03%
2021/11/12	4.1	108.75	36.1	108.85	109.00	-32.1	24,877	-0.13%
2021/11/11	20.3	107.70	27.1	108.02	107.50	-6.8	24,858	-0.03%
2021/11/10	3.4	108.79	34	108.13	109.00	-30.7	25,126	-0.12%
2021/11/09	7	107.36	33.7	107.04	108.00	-26.7	25,521	-0.10%
2021/11/08	12.2	107.09	22	107.05	107.50	-9.8	25,431	-0.04%
2021/11/05	4.3	108.28	10.5	108.45	109.00	-6.2	25,877	-0.02%
2021/11/04	10.3	108.00	10.7	108.05	108.00	-0.3	26,297	0.00%
2021/11/03	8.1	107.94	4	107.75	107.50	4.1	26,495	0.02%
2021/11/02	18.4	107.92	12	107.63	107.50	6.3	26,978	0.02%
2021/11/01	2	106.52	5.2	107.02	106.50	-3.2	26,974	-0.01%
2021/10/29	12.6	107.06	2.2	107.04	107.00	10.4	27,025	0.04%
2021/10/28	2	108.25	20	108.13	108.50	-18	27,041	-0.07%
2021/10/27	10.6	108.05	3.2	108.02	108.00	7.4	27,205	0.03%
2021/10/26	3.2	108.66	5.1	108.80	109.00	-1.9	27,413	-0.01%
2021/10/25	1.4	107.71	8	108.19	108.00	-6.6	27,459	-0.02%
2021/10/22	1	108.00	1	108.00	107.50	0	27,653	0.00%
2021/10/21	45	107.51	4.2	107.76	108.00	40.8	27,868	0.15%
2021/10/20	3.6	106.97	10.1	107.55	107.50	-6.5	27,916	-0.02%
2021/10/19	20.4	107.10	29	107.12	107.00	-8.6	27,785	-0.03%
2021/10/18	18.2	108.49	26.7	108.88	107.50	-8.5	28,334	-0.03%
2021/10/15	16.2	108.60	66.1	109.22	109.50	-49.9	28,682	-0.17%
2021/10/14	25.1	106.52	6	107.08	106.50	19.1	28,303	0.07%
2021/10/13	8	105.44	16.1	105.41	105.50	-8.1	28,537	-0.03%
2021/10/12	14.1	105.04	6.6	105.41	105.00	7.5	28,786	0.03%
2021/10/08	2.3	107.38	19.1	107.50	108.00	-16.8	29,185	-0.06%
2021/10/07	6.2	106.33	54.5	106.07	107.00	-48.3	29,179	-0.17%
2021/10/06	47.3	103.78	7	103.64	103.00	40.3	29,150	0.14%
2021/10/05	61.7	101.62	22	101.61	101.50	39.7	28,786	0.14%
2021/10/04	35.2	103.20	16	103.53	103.00	19.2	28,567	0.07%
2021/10/01	54.7	103.47	11.6	103.74	103.00	43.1	28,543	0.15%
2021/09/30	14.2	104.94	9	105.00	105.00	5.2	28,439	0.02%
2021/09/29	17.7	104.82	6.2	105.02	105.00	11.5	28,792	0.04%
2021/09/28	10.3	106.42	1	106.50	106.50	9.3	29,592	0.03%
2021/09/27	7.8	108.25	14	108.07	107.50	-6.2	29,497	-0.02%
2021/09/24	2.1	107.50	3.7	107.64	107.50	-1.6	29,530	-0.01%
2021/09/23	15.2	107.04	3.6	107.01	106.50	11.6	29,793	0.04%
2021/09/22	25.2	106.55	96.4	106.61	107.00	-71.2	29,774	-0.24%
2021/09/17	28.4	108.16	12.2	108.44	108.50	16.2	29,528	0.05%
2021/09/16	24.2	107.90	6.3	108.07	107.50	17.9	29,476	0.06%
2021/09/15	107.2	109.60	111.2	109.47	108.50	-4	29,612	-0.01%	大買/大賣/
2021/09/14	40	107.30	3	107.33	107.50	37	29,019	0.13%
2021/09/13	8.3	106.95	5	107.00	106.50	3.3	29,065	0.01%
2021/09/10	17.9	107.87	2	107.75	108.00	15.9	29,390	0.05%
2021/09/09	10.5	106.96	0	0.00	107.00	10.5	29,660	0.04%
2021/09/08	12.2	107.35	17	108.06	107.50	-4.8	29,623	-0.02%
2021/09/07	50.2	109.34	7.4	108.80	108.50	42.9	29,547	0.15%
2021/09/06	7.3	111.52	1.7	112.32	111.00	5.6	29,553	0.02%
2021/09/03	6.5	112.31	106.1	111.98	112.50	-99.6	29,849	-0.33%	大賣/
2021/09/02	35.3	111.34	36.7	111.25	111.50	-1.4	29,768	0.00%
2021/09/01	26.9	111.00	8.7	110.82	111.00	18.2	29,654	0.06%
2021/08/31	7.2	109.29	11	110.00	111.00	-3.8	29,587	-0.01%
2021/08/30	56.5	108.70	6.7	107.90	109.00	49.8	29,418	0.17%
2021/08/27	1	107.52	11	108.00	108.00	-10	29,666	-0.03%
2021/08/26	3.1	107.68	2	107.50	107.50	1.1	29,835	0.00%
2021/08/25	2.2	108.27	13	108.50	108.50	-10.8	30,168	-0.04%
2021/08/24	3.3	108.01	16.3	108.52	109.00	-13	30,304	-0.04%
2021/08/23	1.5	107.07	19.6	106.45	107.50	-18.1	30,576	-0.06%
2021/08/20	12.3	104.00	15.4	104.04	104.50	-3.1	30,649	-0.01%
2021/08/19	64.4	103.82	35.9	104.35	103.00	28.5	31,163	0.09%
2021/08/18	14.8	106.26	8	105.81	107.00	6.8	30,717	0.02%
2021/08/17	34.2	107.34	20	106.50	106.50	14.2	31,031	0.05%
2021/08/16	43.8	107.23	10.2	107.60	107.50	33.6	31,124	0.11%
2021/08/13	26.3	108.89	112	109.51	109.00	-85.7	31,441	-0.27%	大賣/
2021/08/12	10.1	109.00	13	109.38	109.00	-2.9	31,378	-0.01%
2021/08/11	16.5	107.48	2.4	108.42	109.00	14.1	31,859	0.04%
2021/08/10	69.7	109.52	7.6	110.14	108.50	62.1	32,440	0.19%
2021/08/09	1.3	111.62	38.3	111.87	112.00	-37	33,341	-0.11%
2021/08/06	17.9	112.10	13.3	112.42	112.50	4.6	33,684	0.01%
2021/08/05	14.5	111.54	2	111.50	112.00	12.5	34,169	0.04%
2021/08/04	29.7	111.98	16.1	111.93	112.00	13.6	36,329	0.04%
2021/08/03	13.4	111.31	4	112.13	111.50	9.4	37,309	0.03%
2021/08/02	45.1	112.94	53	111.21	113.00	-7.9	37,640	-0.02%
2021/07/30	16.8	109.94	5	110.48	110.00	11.8	38,246	0.03%
2021/07/29	6.2	110.68	1	111.00	111.00	5.2	38,400	0.01%
2021/07/28	9.2	109.90	25.1	110.34	110.50	-15.9	39,142	-0.04%
2021/07/27	8.6	111.12	41.1	111.04	111.50	-32.5	40,042	-0.08%
2021/07/26	42.6	109.87	16	110.03	110.00	26.6	40,774	0.07%
2021/07/23	135.3	111.68	6	111.08	110.50	129.3	40,978	0.32%	大買/鉅額交易
2021/07/22	127.1	110.68	7.9	111.30	110.50	119.2	41,267	0.29%	大買/鉅額交易
2021/07/21	26.8	113.56	4	114.50	112.50	22.8	41,185	0.06%
2021/07/20	39.1	114.83	112	114.91	114.50	-72.9	40,817	-0.18%	大賣/
2021/07/19	27.3	116.74	58.5	116.97	116.50	-31.2	41,033	-0.08%
2021/07/16	15.3	118.89	22	118.59	119.50	-6.7	41,627	-0.02%
2021/07/15	27.3	118.59	39.5	118.87	119.50	-12.2	41,646	-0.03%
2021/07/14	5.4	116.97	27.3	116.92	116.00	-21.9	41,038	-0.05%
2021/07/13	34.1	116.34	37.5	116.31	116.50	-3.3	41,122	-0.01%
2021/07/12	9.2	115.05	13	115.04	115.00	-3.8	41,396	-0.01%
2021/07/09	52.7	113.67	2	113.75	114.00	50.7	41,770	0.12%
2021/07/08	14.3	115.32	5.1	115.60	115.50	9.2	42,184	0.02%
2021/07/07	28.5	115.60	9.9	115.78	115.00	18.6	42,614	0.04%
2021/07/06	35.4	116.39	8.8	116.47	116.50	26.6	43,302	0.06%
2021/07/05	33.2	114.70	144.9	114.33	117.00	-111.7	43,911	-0.25%	大賣/鉅額交易
2021/07/02	8.2	111.88	2	111.75	111.50	6.2	43,223	0.01%
2021/07/01	18.5	112.14	6.8	111.85	112.00	11.7	43,510	0.03%
2021/06/30	19.2	112.55	7.8	113.09	112.00	11.4	43,940	0.03%
2021/06/29	33.1	112.45	3.2	112.13	111.50	29.9	45,039	0.07%
2021/06/28	51.3	111.60	37	111.95	111.50	14.3	46,909	0.03%
2021/06/25	45.6	114.01	39.6	114.11	113.00	6	47,286	0.01%
2021/06/24	10.1	112.70	30.5	112.66	113.00	-20.5	47,379	-0.04%
2021/06/23	10	110.35	18.8	110.54	111.50	-8.8	47,741	-0.02%
2021/06/22	7.2	108.93	15.1	109.14	108.50	-7.9	48,354	-0.02%
2021/06/21	38.8	109.42	1.3	108.74	108.50	37.5	49,335	0.08%
2021/06/18	24.4	112.08	4.1	111.88	111.50	20.3	50,635	0.04%
2021/06/17	39.2	110.93	22	112.73	113.00	17.2	51,947	0.03%
2021/06/16	12	111.96	17	112.70	111.50	-5	54,351	-0.01%
2021/06/15	9.4	112.57	2.6	112.71	113.00	6.8	56,251	0.01%
2021/06/11	14.7	113.19	49.1	113.06	113.50	-34.4	58,242	-0.06%
2021/06/10	13.7	110.76	12	111.08	110.50	1.7	59,189	0.00%
2021/06/09	12.5	110.04	29.5	109.95	109.50	-17	60,027	-0.03%
2021/06/08	11.1	110.59	9	111.00	110.50	2.1	61,243	0.00%
2021/06/07	16.1	110.75	8	110.31	110.50	8.1	62,197	0.01%
2021/06/04	37.9	110.43	5.1	110.99	112.00	32.7	62,654	0.05%
2021/06/03	14.2	111.61	6	111.75	111.00	8.2	62,906	0.01%
2021/06/02	28.2	112.27	13	112.54	112.00	15.2	63,414	0.02%
2021/06/01	33.7	114.04	29.1	114.09	114.50	4.6	64,306	0.01%
2021/05/31	2.2	112.94	27.2	112.47	113.50	-25	65,255	-0.04%
2021/05/28	11.3	110.55	27.8	110.98	111.00	-16.5	66,126	-0.02%
2021/05/27	42.2	108.56	52	108.48	109.50	-9.8	66,575	-0.01%
2021/05/26	26.5	111.37	1.8	111.50	111.50	24.7	67,559	0.04%
2021/05/25	11.2	111.55	48.3	112.13	112.00	-37.1	69,013	-0.05%
2021/05/24	7	108.79	7.2	109.00	109.50	-0.2	69,079	0.00%
2021/05/21	12.6	108.99	75.2	109.13	109.50	-62.6	69,408	-0.09%
2021/05/20	44.2	105.50	82.2	106.11	106.00	-38	69,516	-0.05%
2021/05/19	43.1	105.11	28.2	105.46	105.00	15	70,236	0.02%
2021/05/18	35.1	105.56	73.1	104.43	107.00	-38	70,231	-0.05%
2021/05/17	107.2	99.70	80.2	99.36	98.20	27.1	70,387	0.04%	大買/
2021/05/14	43.7	105.45	87	104.32	104.50	-43.3	70,236	-0.06%
2021/05/13	53.4	102.45	81.7	102.39	103.00	-28.3	70,571	-0.04%
2021/05/12	124.2	100.36	144.6	101.63	102.00	-20.3	70,334	-0.03%	大買/大賣/
2021/05/11	103.7	108.18	53.1	108.57	107.00	50.6	69,233	0.07%	大買/
2021/05/10	33.9	114.13	100.3	113.84	113.00	-66.4	69,994	-0.09%
2021/05/07	48.7	116.71	99.1	116.19	117.50	-50.4	72,312	-0.07%
2021/05/06	14	111.92	39	112.41	112.50	-25	73,359	-0.03%
2021/05/05	51.1	111.44	32.8	111.76	110.00	18.2	74,195	0.02%
2021/05/04	131.2	109.13	83.3	109.95	108.50	47.9	75,249	0.06%	大買/
2021/05/03	46.3	113.16	147.6	113.07	112.50	-101.3	76,133	-0.13%	大賣/鉅額交易
2021/04/29	29.2	117.47	11.2	117.63	116.00	18	78,603	0.02%
2021/04/28	38.6	117.22	61.8	117.83	117.00	-23.3	79,282	-0.03%
2021/04/27	60.2	119.23	23.3	118.95	118.50	36.9	80,842	0.05%
2021/04/26	55.5	118.13	19.4	117.99	117.50	36.1	81,368	0.04%
2021/04/23	23.2	118.11	14.7	118.27	119.00	8.5	82,262	0.01%
2021/04/22	75.6	118.57	39.8	119.00	117.50	35.8	84,441	0.04%
2021/04/21	80.9	121.04	139.1	120.45	120.00	-58.2	88,574	-0.07%	大賣/
2021/04/20	17.9	121.55	5.4	121.68	122.00	12.5	89,305	0.01%
2021/04/19	127.1	122.18	30.1	122.12	121.50	97.1	90,633	0.11%	大買/
2021/04/16	36.4	122.88	59.3	123.01	123.50	-22.9	91,260	-0.03%
2021/04/15	34.4	120.46	37.7	120.72	121.00	-3.3	92,273	0.00%
2021/04/14	52.4	120.63	140.1	120.08	121.50	-87.7	93,500	-0.09%	大賣/
2021/04/13	49.1	122.20	28.6	121.88	122.50	20.5	96,281	0.02%
2021/04/12	78.4	120.63	41.1	121.27	120.50	37.3	99,322	0.04%
2021/04/09	83	121.05	23.7	121.78	120.00	59.2	102,027	0.06%
2021/04/08	54.3	122.50	27.2	122.48	122.50	27.1	101,224	0.03%
2021/04/07	33.6	123.25	6.1	123.58	123.50	27.6	101,243	0.03%
2021/04/06	31.5	123.30	22	122.98	122.50	9.5	101,439	0.01%
2021/04/01	135	122.20	37.7	121.76	121.50	97.4	101,864	0.10%	大買/
2021/03/31	179.7	124.55	106.2	124.38	124.00	73.5	102,143	0.07%	大買/大賣/
2021/03/30	16.9	128.94	50.1	129.35	129.50	-33.2	100,661	-0.03%
2021/03/29	36.5	128.02	49.6	127.82	128.50	-13.1	100,823	-0.01%
2021/03/26	103.8	126.84	15.2	127.10	126.50	88.6	101,700	0.09%	大買/
2021/03/25	35.4	127.59	32	127.27	126.50	3.4	101,299	0.00%
2021/03/24	84.4	128.38	37.3	127.83	128.00	47.1	100,686	0.05%
2021/03/23	96.5	131.99	47.4	132.40	130.50	49.1	99,806	0.05%
2021/03/22	62.3	127.32	93.4	127.34	130.00	-31.1	98,701	-0.03%
2021/03/19	162.7	124.88	76.7	125.27	123.50	86	97,546	0.09%	大買/
2021/03/18	54.5	129.69	140.2	129.80	129.50	-85.7	95,637	-0.09%	大賣/
2021/03/17	67.5	126.15	149.1	125.60	126.00	-81.7	94,357	-0.09%	大賣/
2021/03/16	44.1	122.27	95	122.56	123.00	-50.9	92,873	-0.05%
2021/03/15	21.6	119.75	59.9	120.40	121.00	-38.3	92,452	-0.04%
2021/03/12	41.1	119.32	69.1	119.26	120.00	-28	93,263	-0.03%
2021/03/11	39.4	117.22	67.7	117.26	117.00	-28.3	94,385	-0.03%
2021/03/10	22.6	115.54	12	115.79	115.50	10.6	93,926	0.01%
2021/03/09	26.5	114.39	18	113.94	115.00	8.5	93,640	0.01%
2021/03/08	47.7	114.73	12.5	114.03	113.50	35.3	93,481	0.04%
2021/03/05	61.9	114.08	63.6	114.73	115.00	-1.7	92,985	0.00%
2021/03/04	48.1	113.66	37	114.05	114.50	11.1	92,545	0.01%
2021/03/03	31.6	114.99	94.4	114.43	115.50	-62.8	91,575	-0.07%
2021/03/02	20.6	113.18	13	113.88	112.00	7.6	90,689	0.01%
2021/02/26	139.5	113.46	56.2	112.65	112.00	83.3	90,179	0.09%	大買/
2021/02/25	29.5	115.24	123.6	114.93	116.50	-94.1	88,553	-0.11%	大賣/
2021/02/24	42.3	112.29	21.6	112.12	110.50	20.7	87,097	0.02%
2021/02/23	31.7	110.22	25.4	109.52	111.50	6.2	86,598	0.01%
2021/02/22	140.4	112.22	32.8	112.07	111.00	107.6	86,137	0.12%	大買/鉅額交易
2021/02/19	81	110.50	87	110.31	110.00	-6	85,645	-0.01%
2021/02/18	35.5	113.59	34	113.54	113.00	1.5	84,850	0.00%
2021/02/17	48.3	113.85	44.2	113.98	114.00	4.2	84,908	0.00%
2021/02/05	75.3	114.22	23.5	114.19	113.50	51.8	83,928	0.06%
2021/02/04	80	114.25	48.9	114.04	114.00	31.1	83,134	0.04%
2021/02/03	33.3	117.06	51	116.14	116.50	-17.7	82,680	-0.02%
2021/02/02	38.6	115.76	147.4	116.45	116.50	-108.9	82,107	-0.13%	大賣/鉅額交易
2021/02/01	104.7	111.22	55.2	110.75	113.00	49.5	81,389	0.06%	大買/
2021/01/29	227.1	115.49	145.8	114.51	111.50	81.3	79,640	0.10%	大買/大賣/
2021/01/28	155.3	119.26	123.1	118.93	118.50	32.3	76,874	0.04%	大買/大賣/
2021/01/27	67	123.16	53.4	123.32	123.00	13.6	75,136	0.02%
2021/01/26	127.1	122.55	89.8	121.70	122.00	37.2	73,916	0.05%	大買/
2021/01/25	111.7	120.40	104.6	120.89	123.00	7.1	72,070	0.01%	大買/大賣/
2021/01/22	141.3	120.23	193.9	120.40	121.50	-52.6	70,174	-0.07%	大買/大賣/
2021/01/21	51.9	116.68	67.8	116.33	117.00	-15.9	67,021	-0.02%
2021/01/20	88.8	116.12	79.1	115.73	114.50	9.6	66,129	0.01%
2021/01/19	72.4	115.17	68.8	115.18	115.00	3.6	64,197	0.01%
2021/01/18	69.4	113.15	121.9	113.04	114.00	-52.6	63,005	-0.08%	大賣/
2021/01/15	197	116.29	153.9	114.77	115.50	43.1	61,737	0.07%	大買/大賣/
2021/01/14	88.1	113.31	332.8	112.73	116.00	-244.8	59,302	-0.41%	大賣/鉅額交易
2021/01/13	108.4	105.97	217.8	106.24	106.50	-109.4	54,542	-0.20%	大買/大賣/鉅額交易
2021/01/12	106.7	104.45	90.2	104.65	104.00	16.5	53,983	0.03%	大買/
2021/01/11	86.6	107.58	54.2	107.81	107.50	32.4	53,647	0.06%
2021/01/08	118.1	107.65	192.3	108.07	108.00	-74.2	53,291	-0.14%	大買/大賣/
2021/01/07	37.5	106.87	166.4	106.61	107.00	-128.9	51,832	-0.25%	大賣/鉅額交易
2021/01/06	340.3	106.00	332.4	105.28	105.00	7.9	50,561	0.02%	大買/大賣/
2021/01/05	220.2	103.34	187.5	103.39	104.00	32.7	47,274	0.07%	大買/大賣/
2021/01/04	160	96.77	272.1	96.99	99.90	-112.1	44,037	-0.25%	大買/大賣/鉅額交易
2020/12/31	10.4	91.74	27.7	91.72	92.00	-17.3	40,427	-0.04%
2020/12/30	18.1	90.57	14.9	91.05	91.60	3.1	40,179	0.01%
2020/12/29	63.3	90.77	22.4	90.73	90.40	40.9	39,796	0.10%
2020/12/28	114.4	92.43	131.6	92.10	91.80	-17.2	39,355	-0.04%	大買/大賣/
2020/12/25	91	91.49	175.8	91.52	91.80	-84.8	38,556	-0.22%	大賣/
2020/12/24	28.7	89.40	29.1	89.41	89.60	-0.5	37,188	0.00%
2020/12/23	57	88.85	65.3	88.86	88.80	-8.3	37,032	-0.02%
2020/12/22	83.4	88.50	136.5	88.96	87.70	-53.1	36,732	-0.14%	大賣/
2020/12/21	10.7	87.87	4	87.53	88.00	6.7	36,124	0.02%
2020/12/18	6	87.88	16.4	87.89	87.70	-10.4	35,941	-0.03%
2020/12/17	22.2	88.11	20.3	87.87	87.80	1.9	35,866	0.01%
2020/12/16	12	87.78	22.2	87.90	88.20	-10.2	35,716	-0.03%
2020/12/15	31.2	86.75	8.3	86.88	87.10	22.9	35,463	0.06%
2020/12/14	67.1	88.68	45	88.57	87.70	22.1	35,162	0.06%
2020/12/11	69	86.70	61	87.31	87.60	8	34,666	0.02%
2020/12/10	35.2	87.60	122.8	88.37	87.70	-87.5	33,930	-0.26%	大賣/
2020/12/09	173.4	88.70	60.1	88.77	89.00	113.3	33,480	0.34%	大買/鉅額交易
2020/12/08	132.3	88.41	173.3	88.27	87.60	-41	32,621	-0.13%	大買/大賣/
2020/12/07	208.3	86.35	209.8	86.57	87.90	-1.4	31,140	0.00%	大買/大賣/
2020/12/04	19	82.95	12.9	82.95	82.90	6.1	28,798	0.02%
2020/12/03	25.1	82.08	2	82.05	82.00	23.1	28,368	0.08%
2020/12/02	8	82.65	12	82.84	82.70	-4	28,204	-0.01%
2020/12/01	6	82.58	16	82.36	82.90	-10	28,227	-0.04%
2020/11/30	6.5	82.40	10	82.54	82.30	-3.5	28,504	-0.01%
2020/11/27	7.1	82.53	8	82.59	82.60	-0.9	27,917	0.00%
2020/11/26	16.1	82.85	15.1	82.95	83.00	1	27,869	0.00%
2020/11/25	12.5	82.02	37.3	82.12	82.00	-24.8	27,823	-0.09%
2020/11/24	52	82.31	6	82.18	82.00	46	27,853	0.17%
2020/11/23	7.2	82.93	33	82.88	82.90	-25.8	27,877	-0.09%
2020/11/20	24.5	82.28	6.8	82.89	82.50	17.7	27,738	0.06%
2020/11/19	9.2	82.72	4	82.70	82.90	5.2	27,618	0.02%
2020/11/18	17.3	83.17	24.1	83.15	83.20	-6.8	27,595	-0.02%
2020/11/17	26.4	82.85	97.4	83.07	83.00	-71	27,491	-0.26%
2020/11/16	55.2	82.60	41	82.47	82.60	14.2	27,885	0.05%
2020/11/13	36	81.45	13.8	81.56	81.40	22.2	27,577	0.08%
2020/11/12	8.5	81.44	34.9	81.69	81.90	-26.4	27,494	-0.10%
2020/11/11	9.2	81.10	34	81.34	81.60	-24.8	27,213	-0.09%
2020/11/10	8.8	80.76	5	80.92	80.80	3.8	27,174	0.01%
2020/11/09	4	80.70	82.5	80.88	81.20	-78.5	28,235	-0.28%
2020/11/06	5.2	79.56	8	79.58	79.70	-2.8	28,321	-0.01%
2020/11/05	4	78.73	5	78.98	79.00	-1	28,488	0.00%
2020/11/04	4	78.48	7.2	78.86	78.80	-3.2	29,073	-0.01%
2020/11/03	7	78.49	27	78.41	78.30	-20	29,122	-0.07%
2020/11/02	6.1	77.72	13	78.00	78.30	-7	29,432	-0.02%
2020/10/30	13.2	77.59	1	77.80	77.50	12.2	29,600	0.04%
2020/10/29	17	77.15	8	77.64	78.00	9	29,550	0.03%
2020/10/28	16.1	78.75	32.3	78.64	78.30	-16.1	30,059	-0.05%
2020/10/27	1.5	79.80	6.5	79.72	80.00	-5	30,234	-0.02%
2020/10/26	11.3	80.50	29.2	80.66	80.20	-18	30,632	-0.06%
2020/10/23	7	80.84	14	80.77	80.70	-7	31,049	-0.02%
2020/10/22	9	80.59	8	80.65	80.80	1	32,073	0.00%
2020/10/21	22	80.75	12	80.81	80.40	10	32,779	0.03%
2020/10/20	41	81.10	25	81.35	81.40	16	33,058	0.05%
2020/10/19	30	81.26	106.3	80.93	81.30	-76.3	33,610	-0.23%	大賣/
2020/10/16	27	79.36	32	79.27	78.60	-5	33,408	-0.01%
2020/10/15	3	78.37	18	78.22	78.10	-15	33,847	-0.04%
2020/10/14	4	78.35	3	78.20	78.00	1	34,602	0.00%
2020/10/13	3	78.60	6.2	78.33	78.90	-3.2	34,800	-0.01%
2020/10/12	3.1	78.57	32	78.55	78.70	-29	35,259	-0.08%
2020/10/08	9	77.76	13.1	77.80	78.00	-4.1	35,425	-0.01%
2020/10/07	11	77.45	1	77.40	77.40	10	35,744	0.03%
2020/10/06	4.4	77.90	18	77.85	77.80	-13.6	36,066	-0.04%
2020/10/05	27	77.89	7	78.06	77.70	20	36,653	0.05%
2020/09/30	12	77.77	10	77.80	77.40	2	37,159	0.01%
2020/09/29	19.3	77.27	16	77.85	77.00	3.3	37,455	0.01%
2020/09/28	10	76.50	8	76.43	76.90	2	37,793	0.01%
2020/09/25	23	74.46	12	74.34	74.30	11	38,001	0.03%
2020/09/24	94	75.26	7.8	75.42	75.00	86.2	38,076	0.23%
2020/09/23	15.8	76.80	0	0.00	76.70	15.8	37,687	0.04%
2020/09/22	44.2	76.93	1.6	76.78	76.80	42.6	38,132	0.11%
2020/09/21	9	77.52	5	77.80	77.40	4	38,706	0.01%
2020/09/18	10	77.84	1.8	77.83	77.60	8.2	40,000	0.02%
2020/09/17	26	78.20	0	0.00	78.10	26	40,947	0.06%
2020/09/16	5	78.74	7	79.04	78.80	-2	41,362	0.00%
2020/09/15	5	79.08	19.4	79.21	79.10	-14.4	41,339	-0.03%
2020/09/14	6.1	79.24	14	79.21	79.40	-7.9	41,646	-0.02%
2020/09/11	8	78.19	4	78.25	78.50	4	41,491	0.01%
2020/09/10	3	78.23	9.2	78.43	78.50	-6.2	41,523	-0.01%
2020/09/09	6	76.95	1	77.30	77.90	5	41,410	0.01%
2020/09/08	24	77.58	0	0.00	77.50	24	41,473	0.06%
2020/09/07	15	76.99	4.4	77.02	77.30	10.6	41,611	0.03%
2020/09/04	57.1	76.93	7	76.87	76.90	50.1	41,954	0.12%
2020/09/03	49	78.45	14	78.60	77.70	35	41,789	0.08%
2020/09/02	12	77.32	3	77.30	77.80	9	41,734	0.02%
2020/09/01	17.5	76.81	7	76.96	77.00	10.5	42,211	0.02%
2020/08/31	7.1	77.37	5	77.56	76.90	2.1	42,474	0.00%
2020/08/28	10	77.39	3	77.70	77.50	7	42,692	0.02%
2020/08/27	28.2	77.67	12	77.87	77.50	16.2	42,988	0.04%
2020/08/26	23	78.10	7	78.16	78.20	16	43,281	0.04%
2020/08/25	6.6	78.19	10	78.33	78.30	-3.5	43,441	-0.01%
2020/08/24	9	77.94	3	78.30	77.60	6	43,891	0.01%
2020/08/21	27.1	78.01	8	78.04	78.20	19.1	43,964	0.04%
2020/08/20	59	77.31	56	78.57	77.10	3	43,929	0.01%
2020/08/19	4.6	79.92	18.2	80.07	79.30	-13.6	43,368	-0.03%
2020/08/18	12.1	79.73	16	79.69	79.80	-4	43,283	-0.01%
2020/08/17	7	80.21	1.9	80.25	80.20	5.1	43,604	0.01%
2020/08/14	6.1	79.87	13	80.23	80.40	-6.9	43,618	-0.02%
2020/08/13	113	80.78	62.8	79.91	79.50	50.2	43,559	0.12%	大買/
2020/08/12	15	80.46	23	80.93	81.40	-8	42,948	-0.02%
2020/08/11	10	79.93	3	80.00	79.80	7	43,139	0.02%
2020/08/10	16	80.29	41	80.12	80.50	-25	43,407	-0.06%
2020/08/07	20.1	78.81	8.2	78.87	78.30	11.9	43,275	0.03%
2020/08/06	40	79.17	23	79.13	79.00	17	43,625	0.04%
2020/08/05	24	78.09	9	78.07	77.90	15	43,829	0.03%
2020/08/04	13	77.79	7	77.84	78.10	6	44,340	0.01%
2020/08/03	52.1	77.61	21	78.07	77.10	31.1	44,597	0.07%
2020/07/31	11	78.93	14	78.94	78.40	-3	44,108	-0.01%
2020/07/30	39	77.97	5	77.98	78.00	34	43,832	0.08%
2020/07/29	22	78.40	3	78.67	78.00	19	43,666	0.04%
2020/07/28	57	80.70	85	79.60	78.40	-28	43,848	-0.06%
2020/07/27	53.1	78.49	34.8	78.26	78.00	18.3	43,342	0.04%
2020/07/24	47	80.74	13	81.04	80.00	34	42,760	0.08%
2020/07/23	66.2	81.86	13.1	81.93	82.10	53.1	42,348	0.13%
2020/07/22	46.3	85.50	46	85.72	85.90	0.3	41,517	0.00%
2020/07/21	51.5	85.43	46.1	85.36	85.30	5.4	40,594	0.01%
2020/07/20	40.2	85.99	13	86.12	86.80	27.2	39,798	0.07%
2020/07/17	62.6	88.27	27	88.29	88.00	35.6	39,066	0.09%
2020/07/16	15	87.47	23.4	87.49	87.60	-8.4	39,095	-0.02%
2020/07/15	16	86.83	10	86.97	86.60	6	38,790	0.02%
2020/07/14	9.4	86.81	37	86.96	86.30	-27.6	39,163	-0.07%
2020/07/13	5.1	86.02	15.2	86.09	86.70	-10.2	39,298	-0.03%
2020/07/10	20	85.45	29	85.49	84.80	-9	39,392	-0.02%
2020/07/09	39	86.18	8.4	86.06	86.20	30.7	39,134	0.08%
2020/07/08	14	86.94	18	86.95	87.00	-4	38,728	-0.01%
2020/07/07	8	86.44	12	86.38	87.00	-4	38,430	-0.01%
2020/07/06	12	86.45	36.2	86.44	86.40	-24.2	38,484	-0.06%
2020/07/03	41	85.63	24	85.19	85.30	17	39,251	0.04%
2020/07/02	14.3	85.32	26.8	85.79	86.00	-12.5	39,318	-0.03%
2020/07/01	18.6	86.35	46	86.20	85.90	-27.4	39,567	-0.07%
2020/06/30	7.1	86.15	102	86.13	86.30	-94.9	39,234	-0.24%	大賣/
2020/06/29	74	84.44	134	84.69	85.20	-60	38,911	-0.15%	大賣/
2020/06/24	66	82.82	183	82.91	83.50	-117	37,861	-0.31%	大賣/鉅額交易
2020/06/23	18.2	80.02	57	80.04	80.20	-38.8	37,387	-0.10%
2020/06/22	5.4	78.53	5	78.80	78.90	0.4	37,269	0.00%
2020/06/19	15	78.35	15	78.43	78.80	0	37,883	0.00%
2020/06/18	47.1	78.31	4	78.30	78.50	43.1	37,988	0.11%
2020/06/17	8.7	78.33	9.9	78.17	78.20	-1.2	38,713	0.00%
2020/06/16	21.9	78.04	22	78.34	78.40	-0.1	40,122	0.00%
2020/06/15	23	77.42	21	77.30	77.00	2	41,533	0.00%
2020/06/12	51.4	77.54	40.5	77.33	78.00	10.9	42,349	0.03%
2020/06/11	74	79.44	26.4	78.95	78.60	47.6	42,992	0.11%
2020/06/10	13.1	79.73	8	79.70	79.90	5.1	43,388	0.01%
2020/06/09	2	80.05	33.2	79.86	79.50	-31.2	44,767	-0.07%
2020/06/08	17	79.16	51	79.43	79.70	-34	45,559	-0.07%
2020/06/05	4	77.98	66	78.46	78.50	-62	45,175	-0.14%
2020/06/04	11.9	78.45	33	78.13	78.40	-21.1	45,232	-0.05%
2020/06/03	12.1	78.03	65	78.08	78.10	-52.9	45,254	-0.12%
2020/06/02	14.2	76.90	33.9	77.24	77.10	-19.7	45,186	-0.04%
2020/06/01	6	76.37	6.1	76.43	76.20	-0.1	45,106	0.00%
2020/05/29	8	74.85	3	75.67	75.80	5	45,158	0.01%
2020/05/28	3	75.47	7	75.49	75.30	-4	44,994	-0.01%
2020/05/27	10.3	74.94	12	75.05	75.30	-1.7	45,453	0.00%
2020/05/26	4.2	74.81	13.3	74.99	74.80	-9.1	45,969	-0.02%
2020/05/25	25.4	73.13	10.6	73.23	73.60	14.8	46,216	0.03%
2020/05/22	150.3	73.71	7	73.89	73.60	143.3	46,552	0.31%	大買/鉅額交易
2020/05/21	16	74.78	12	74.85	74.70	4	46,325	0.01%
2020/05/20	41	74.78	4	74.75	74.50	37	46,417	0.08%
2020/05/19	71	75.05	17.6	75.11	74.80	53.4	46,489	0.11%
2020/05/18	53.1	75.38	35	75.36	75.00	18.1	46,100	0.04%
2020/05/15	47.2	77.70	42	77.12	77.10	5.2	45,526	0.01%
2020/05/14	26	78.30	24	78.20	78.20	2	45,023	0.00%
2020/05/13	43	78.30	14	78.41	78.80	29	44,680	0.06%
2020/05/12	55	77.61	5	77.70	77.30	50	44,565	0.11%
2020/05/11	16.2	78.06	94.8	77.83	78.90	-78.6	44,747	-0.18%
2020/05/08	8	76.20	86.6	76.24	76.20	-78.6	44,242	-0.18%
2020/05/07	2.5	75.06	6	75.47	75.20	-3.5	44,308	-0.01%
2020/05/06	11	74.51	3	74.47	74.30	8	44,218	0.02%
2020/05/05	22.2	74.28	13.4	74.21	74.10	8.8	44,492	0.02%
2020/05/04	47.7	74.46	4	74.58	74.50	43.7	44,768	0.10%
2020/04/30	18.1	76.49	57.3	76.48	77.00	-39.1	44,694	-0.09%
2020/04/29	3.5	75.84	28	75.84	75.60	-24.5	44,975	-0.05%
2020/04/28	5.2	75.01	5	75.08	75.20	0.2	45,609	0.00%
2020/04/27	2.1	74.90	35	74.92	74.90	-32.9	47,798	-0.07%
2020/04/24	72	73.84	22	74.09	73.80	50	47,910	0.10%
2020/04/23	12.2	74.50	19	74.73	74.00	-6.8	48,896	-0.01%
2020/04/22	21	73.14	42	72.81	73.90	-21	48,768	-0.04%
2020/04/21	71.4	74.06	25	74.24	73.50	46.4	48,703	0.10%
2020/04/20	57.8	76.04	13	76.03	76.20	44.8	48,171	0.09%
2020/04/17	49.2	75.76	138.8	75.96	75.80	-89.6	48,024	-0.19%	大賣/
2020/04/16	22	74.42	26	74.52	74.00	-4	47,392	-0.01%
2020/04/15	58	74.32	2	74.50	74.10	56	47,157	0.12%
2020/04/14	35.4	74.17	37	74.27	74.40	-1.6	47,387	0.00%
2020/04/13	38	73.44	23	73.45	73.10	15	47,485	0.03%
2020/04/10	44	73.69	32	73.67	73.90	12	47,506	0.03%
2020/04/09	76.2	74.86	66.9	74.20	74.00	9.3	47,817	0.02%
2020/04/08	63.1	73.57	109	73.97	75.00	-45.9	47,242	-0.10%	大賣/
2020/04/07	34.4	71.08	19	71.33	71.20	15.4	45,981	0.03%
2020/04/06	16	69.74	16	69.99	70.20	0	45,466	0.00%
2020/04/01	15	70.15	3.6	70.19	70.00	11.4	44,975	0.03%
2020/03/31	25.6	70.08	16	70.15	69.90	9.6	44,733	0.02%
2020/03/30	17.2	69.69	18	69.74	70.00	-0.8	44,283	0.00%
2020/03/27	58.2	71.20	26.6	71.07	70.10	31.6	43,919	0.07%
2020/03/26	10.9	71.05	25.7	70.85	71.00	-14.8	43,204	-0.03%
2020/03/25	59.2	71.76	58	71.93	71.40	1.2	43,208	0.00%
2020/03/24	37.7	70.04	49.2	70.11	69.40	-11.5	42,793	-0.03%
2020/03/23	101.9	67.94	9	67.97	67.50	92.9	43,074	0.22%	大買/
2020/03/20	76.3	69.52	42.2	70.02	70.80	34.1	42,561	0.08%
2020/03/19	107.4	67.47	49.6	67.95	66.30	57.8	41,412	0.14%	大買/
2020/03/18	52.4	70.36	22	70.66	70.00	30.4	40,185	0.08%
2020/03/17	43.6	70.99	50	71.26	70.60	-6.4	39,472	-0.02%
2020/03/16	104.6	72.94	20	71.75	71.10	84.6	38,858	0.22%	大買/
2020/03/13	80.3	70.93	110	72.98	74.60	-29.8	38,007	-0.08%	大賣/
2020/03/12	129.3	75.83	32.8	76.09	74.70	96.5	36,846	0.26%	大買/
2020/03/11	46.1	79.13	12	79.27	78.60	34.1	35,761	0.10%
2020/03/10	29.2	79.05	52	79.01	79.40	-22.8	35,582	-0.06%
2020/03/09	55.2	79.30	8.5	79.46	79.10	46.7	35,358	0.13%
2020/03/06	37	80.92	9.7	81.00	80.80	27.3	35,166	0.08%
2020/03/05	19	83.13	12.7	83.06	82.70	6.4	35,040	0.02%
2020/03/04	7	81.46	16.7	81.48	81.70	-9.7	35,049	-0.03%
2020/03/03	19.2	81.30	40.2	81.42	81.00	-21	34,888	-0.06%
2020/03/02	34.3	78.98	21.6	79.52	79.20	12.7	34,638	0.04%
2020/02/27	26.1	80.32	7.9	80.44	80.30	18.2	34,937	0.05%
2020/02/26	26.7	81.29	9.8	81.45	81.10	16.9	34,982	0.05%
2020/02/25	24.4	81.82	43.8	81.48	82.30	-19.4	34,763	-0.06%
2020/02/24	40.5	80.64	22.3	80.68	80.70	18.2	34,847	0.05%
2020/02/21	24.7	81.92	4	81.85	81.70	20.7	35,036	0.06%
2020/02/20	32.2	83.23	8.2	82.80	82.80	24	36,338	0.07%
2020/02/19	7	83.59	8.4	84.23	83.80	-1.4	36,346	0.00%
2020/02/18	13.2	83.38	1	83.40	83.40	12.2	36,642	0.03%
2020/02/17	13	83.92	16.1	84.01	83.90	-3.1	37,750	-0.01%
2020/02/14	5	84.82	12.8	84.68	84.90	-7.8	38,341	-0.02%
2020/02/13	80.5	85.69	41.8	85.41	84.70	38.7	39,439	0.10%
2020/02/12	19.2	84.60	48.2	84.32	85.50	-29	40,708	-0.07%
2020/02/11	10	82.71	2.7	82.71	82.90	7.3	41,559	0.02%
2020/02/10	29.1	80.08	34.1	81.46	82.00	-5	42,608	-0.01%
2020/02/07	32	82.86	57.9	82.89	82.90	-25.9	43,602	-0.06%
2020/02/06	34.1	82.81	61.9	83.29	83.60	-27.9	45,059	-0.06%
2020/02/05	94.4	82.36	26	82.17	82.20	68.4	46,922	0.15%
2020/02/04	14.6	82.94	12.6	83.20	82.20	2	48,200	0.00%
2020/02/03	23.2	80.85	41.8	79.36	82.20	-18.6	48,094	-0.04%
2020/01/31	41.2	83.45	51.3	83.39	83.20	-10.1	47,505	-0.02%
2020/01/30	207.4	83.98	89	83.59	83.10	118.4	47,070	0.25%	大買/鉅額交易
2020/01/20	18	92.67	17	92.67	92.30	1	44,925	0.00%
2020/01/17	12	92.04	115.1	92.02	92.30	-103.1	44,926	-0.23%	大賣/鉅額交易
2020/01/16	4	89.63	8	90.08	90.00	-4	44,307	-0.01%
2020/01/15	19	89.91	20	90.18	89.90	-1	45,467	0.00%
2020/01/14	2.8	89.73	3	90.03	90.00	-0.2	46,469	0.00%
2020/01/13	4	89.03	3.9	89.51	89.60	0.1	46,698	0.00%
2020/01/10	7	88.17	26.3	88.27	89.00	-19.3	47,630	-0.04%
2020/01/09	16.2	87.32	10	87.40	87.10	6.2	48,452	0.01%
2020/01/08	47.4	87.16	45.5	87.01	86.50	1.9	48,573	0.00%
2020/01/07	53.7	89.38	68.2	89.59	89.10	-14.5	48,302	-0.03%
2020/01/06	26	90.65	12	90.63	90.50	14	48,395	0.03%
2020/01/03	13.5	91.35	26.2	91.49	91.60	-12.7	48,271	-0.03%
2020/01/02	12.5	90.63	40.4	90.65	90.80	-27.9	48,116	-0.06%
2019/12/31	1.5	90.77	1	91.00	90.80	0.5	48,193	0.00%
2019/12/30	10	91.03	3.5	91.24	90.90	6.5	48,265	0.01%
2019/12/27	15	91.47	12	91.56	91.50	3	48,462	0.01%
2019/12/26	10	90.83	7.6	90.75	90.80	2.4	48,560	0.00%
2019/12/25	18	90.92	15	91.13	91.00	3	49,146	0.01%
2019/12/24	10	91.04	3.3	91.23	90.90	6.7	49,384	0.01%
2019/12/23	3	90.97	1.2	91.44	91.50	1.8	49,552	0.00%
2019/12/20	10	91.55	1.9	91.57	91.10	8.1	49,578	0.02%
2019/12/19	62	91.60	45.1	91.72	92.20	16.9	49,260	0.03%
2019/12/18	59	92.64	50	92.38	92.40	9	48,958	0.02%
2019/12/17	19	91.14	67	91.21	91.60	-48	48,539	-0.10%
2019/12/16	28	91.79	29	91.59	91.60	-1	48,561	0.00%
2019/12/13	8	91.40	56.7	91.63	91.00	-48.7	48,552	-0.10%
2019/12/12	8	91.61	12	91.63	91.00	-4	48,727	-0.01%
2019/12/11	0.2	91.00	46.6	91.06	91.30	-46.4	48,865	-0.09%
2019/12/10	6	90.47	1.1	90.38	90.30	5	49,354	0.01%
2019/12/09	5	91.14	40	91.02	91.00	-35	49,715	-0.07%
2019/12/06	58	89.81	33	89.97	90.50	25	49,472	0.05%
2019/12/05	4.5	90.16	16.2	90.09	89.90	-11.7	49,467	-0.02%
2019/12/04	6	88.92	61.1	89.37	89.50	-55.1	49,622	-0.11%
2019/12/03	12.5	89.08	19.9	89.76	90.00	-7.4	49,672	-0.01%
2019/12/02	15.1	88.33	11	87.87	88.60	4.1	49,485	0.01%
2019/11/29	22	89.10	16.1	89.02	88.50	6	49,213	0.01%
2019/11/28	9	90.24	17	90.52	89.80	-8	48,897	-0.02%
2019/11/27	57	90.12	28.8	90.16	90.60	28.2	49,237	0.06%
2019/11/26	12.2	89.84	19.2	90.04	89.90	-7	49,243	-0.01%
2019/11/25	31	89.75	22.2	89.58	89.60	8.8	48,294	0.02%
2019/11/22	14.3	91.87	6.6	91.83	91.40	7.7	47,978	0.02%
2019/11/21	8	91.24	46.6	91.29	92.50	-38.6	47,972	-0.08%
2019/11/20	12	91.65	25	91.76	91.90	-13	47,375	-0.03%
2019/11/19	6	92.17	179.8	91.78	92.80	-173.8	47,024	-0.37%	大賣/鉅額交易
2019/11/18	4	90.18	34	90.41	90.50	-30	45,679	-0.07%
2019/11/15	2.2	89.89	25.1	90.24	90.10	-22.9	45,397	-0.05%
2019/11/14	10.8	89.78	30.8	90.33	89.30	-20	45,007	-0.04%
2019/11/13	40.3	89.70	12.6	89.86	89.70	27.7	44,081	0.06%
2019/11/12	22.8	89.08	33.2	90.39	91.00	-10.4	43,699	-0.02%
2019/11/11	79.5	88.78	85.5	88.29	87.90	-5.9	42,815	-0.01%
2019/11/08	37.9	91.70	121.8	91.86	90.90	-83.9	41,247	-0.20%	大賣/
2019/11/07	37.8	90.83	77.2	90.33	90.80	-39.4	39,749	-0.10%
2019/11/06	45.9	89.93	178.8	90.16	90.40	-132.9	38,542	-0.34%	大賣/鉅額交易
2019/11/05	110.7	90.01	230.2	89.83	90.00	-119.4	37,282	-0.32%	大買/大賣/鉅額交易
2019/11/04	36.1	87.64	219.5	87.56	89.00	-183.4	36,054	-0.51%	大賣/鉅額交易
2019/11/01	33.2	83.17	139.4	83.26	84.80	-106.2	34,294	-0.31%	大賣/鉅額交易
2019/10/31	4.1	81.06	25	80.95	80.60	-20.9	33,093	-0.06%
2019/10/30	16	80.16	21	79.91	80.20	-5	32,959	-0.02%
2019/10/29	21	80.96	33.5	80.82	80.80	-12.5	32,835	-0.04%
2019/10/28	22.1	80.33	21.5	80.31	80.10	0.7	32,576	0.00%
2019/10/25	3	79.97	36	80.12	80.20	-33	32,470	-0.10%
2019/10/24	6	80.45	32	80.68	80.50	-26	32,252	-0.08%
2019/10/23	57.1	80.24	54.6	80.15	80.50	2.5	32,630	0.01%
2019/10/22	16.2	78.97	133.2	79.17	79.50	-117	32,364	-0.36%	大賣/鉅額交易
2019/10/21	38	77.16	41	77.14	77.60	-3	31,601	-0.01%
2019/10/18	49	77.33	15.1	77.59	76.90	33.9	31,704	0.11%
2019/10/17	24	75.93	55.1	76.20	77.20	-31.1	30,791	-0.10%
2019/10/16	9	75.06	17	75.01	75.00	-8	29,769	-0.03%
2019/10/15	4	75.15	8.8	74.84	74.70	-4.8	29,704	-0.02%
2019/10/14	26	74.22	33	74.21	74.50	-7	30,027	-0.02%
2019/10/09	3.2	73.16	13	73.36	72.90	-9.8	29,767	-0.03%
2019/10/08	0	0.00	20.7	73.82	74.00	-20.7	29,894	-0.07%
2019/10/07	30	73.79	27	73.45	73.40	3	29,759	0.01%
2019/10/04	18.4	72.22	4.1	72.36	72.70	14.3	29,672	0.05%
2019/10/03	57	71.87	11	71.85	72.00	46	29,708	0.15%
2019/10/02	41	72.32	8.2	72.38	72.30	32.8	29,572	0.11%
2019/10/01	94.7	72.50	29.8	72.64	72.60	65	29,331	0.22%
2019/09/27	22	73.54	25.5	73.71	73.20	-3.5	28,815	-0.01%
2019/09/26	5	74.38	12	74.36	74.00	-7	28,901	-0.02%
2019/09/25	7.1	74.35	11	74.50	74.80	-3.9	28,895	-0.01%
2019/09/24	1.2	74.98	23	74.87	74.90	-21.8	29,218	-0.07%
2019/09/23	7	74.43	4	74.50	74.70	3	29,240	0.01%
2019/09/20	5	74.22	4	74.13	74.50	1	29,577	0.00%
2019/09/19	35.6	73.78	2	73.85	73.50	33.6	29,314	0.11%
2019/09/18	53.1	74.37	17.8	74.41	74.40	35.3	29,144	0.12%
2019/09/17	41	74.67	31	74.52	74.60	10	29,059	0.03%
2019/09/16	29.5	75.65	20	75.72	76.00	9.5	29,303	0.03%
2019/09/12	29.4	75.41	33.5	75.71	76.00	-4.1	29,068	-0.01%
2019/09/11	7.4	74.58	3.1	74.85	74.50	4.3	28,869	0.01%
2019/09/10	18.6	74.01	3	73.90	74.10	15.5	28,884	0.05%
2019/09/09	16	75.00	24	75.23	74.70	-8	29,030	-0.03%
2019/09/06	42	75.49	9.2	75.34	75.00	32.8	29,372	0.11%
2019/09/05	12	74.81	28.3	75.05	74.90	-16.3	29,587	-0.05%
2019/09/04	18.5	74.15	15	74.21	74.30	3.5	29,815	0.01%
2019/09/03	7.8	74.01	1	74.10	73.60	6.8	29,905	0.02%
2019/09/02	17	73.99	5.4	74.09	74.00	11.6	30,251	0.04%
2019/08/30	3	73.53	35.1	73.67	74.20	-32.1	30,587	-0.11%
2019/08/29	18.4	71.94	8	71.88	71.90	10.4	30,724	0.03%
2019/08/28	7	72.13	2	72.25	72.40	5	31,041	0.02%
2019/08/27	8.4	72.18	4	72.23	72.20	4.4	31,307	0.01%
2019/08/26	56.2	71.85	7	71.96	72.00	49.2	31,562	0.16%
2019/08/23	8	73.38	10.2	73.42	73.30	-2.2	31,812	-0.01%
2019/08/22	12	73.84	18	73.61	73.90	-6	32,267	-0.02%
2019/08/21	6	73.50	11	73.43	73.50	-5	34,158	-0.01%
2019/08/20	9	72.50	1	72.60	72.40	8	34,127	0.02%
2019/08/19	32	72.32	3.8	72.44	72.40	28.2	34,491	0.08%
2019/08/16	23.9	71.65	5	72.30	72.00	18.9	35,197	0.05%
2019/08/15	29.2	71.64	4	71.73	71.60	25.2	35,147	0.07%
2019/08/14	9.9	73.16	6	73.10	72.60	3.9	35,268	0.01%
2019/08/13	6.3	73.09	2	73.15	72.90	4.3	35,218	0.01%
2019/08/12	9.3	73.66	5	73.90	73.70	4.3	35,749	0.01%
2019/08/08	6.2	73.25	16	73.10	73.10	-9.8	36,472	-0.03%
2019/08/07	28.1	73.20	4	73.20	72.90	24.1	37,306	0.06%
2019/08/06	24	71.74	8.2	72.40	73.30	15.8	37,843	0.04%
2019/08/05	94.2	73.32	50	73.71	72.80	44.2	37,786	0.12%
2019/08/02	107.8	75.81	22.4	75.82	75.50	85.4	37,404	0.23%	大買/
2019/08/01	55	78.07	4.2	78.12	77.90	50.8	37,162	0.14%
2019/07/31	20.2	77.92	28.6	78.27	78.60	-8.4	37,041	-0.02%
2019/07/30	44.6	77.97	15	77.95	77.80	29.6	37,167	0.08%
2019/07/29	23	78.33	6	78.12	78.40	17	37,511	0.05%
2019/07/26	15	78.44	10.1	78.41	78.40	4.9	37,626	0.01%
2019/07/25	48.4	78.34	25.2	78.33	78.60	23.2	37,671	0.06%
2019/07/24	34.8	81.24	148.8	80.99	81.30	-114	37,192	-0.31%	大賣/鉅額交易
2019/07/23	23.8	80.83	16	81.17	80.90	7.8	36,534	0.02%
2019/07/22	58.2	80.55	49.3	80.21	80.60	9	36,414	0.02%
2019/07/19	3.2	79.56	27	79.61	79.30	-23.8	36,308	-0.07%
2019/07/18	34.2	79.47	5	79.12	79.00	29.2	36,773	0.08%
2019/07/17	55	79.92	33	79.64	79.30	22	37,533	0.06%
2019/07/16	32.6	79.98	51	79.86	80.00	-18.4	37,702	-0.05%
2019/07/15	17.9	77.34	20	77.11	78.10	-2.1	38,121	-0.01%
2019/07/12	24.2	77.71	4	77.80	77.60	20.2	40,175	0.05%
2019/07/11	16	78.46	7	78.31	78.20	9	41,245	0.02%
2019/07/10	8.3	78.19	9	77.91	77.90	-0.7	42,238	0.00%
2019/07/09	15.5	78.21	9.3	78.09	77.90	6.2	43,101	0.01%
2019/07/08	8.1	78.71	3	78.83	79.00	5.1	43,727	0.01%
2019/07/05	6	78.08	1	78.10	78.20	5	44,148	0.01%
2019/07/04	9.2	78.00	20	77.70	77.70	-10.8	44,538	-0.02%
2019/07/03	33	77.93	6	78.00	77.50	27	44,768	0.06%
2019/07/02	18.2	79.03	10	79.41	79.10	8.2	45,091	0.02%
2019/07/01	50.2	79.08	20.4	79.16	79.40	29.8	45,435	0.07%
2019/06/28	16.2	77.61	45	77.69	77.40	-28.8	46,469	-0.06%
2019/06/27	11.5	77.35	11	77.56	77.40	0.5	48,925	0.00%
2019/06/26	23.4	76.36	2	76.30	76.30	21.4	49,037	0.04%
2019/06/25	11	76.60	20.2	77.15	76.40	-9.2	48,862	-0.02%
2019/06/24	11	76.13	15	76.58	77.10	-4	48,644	-0.01%
2019/06/21	33.1	77.32	79	78.08	76.80	-45.9	48,291	-0.10%
2019/06/20	5.7	77.51	10.8	77.27	77.70	-5.1	47,665	-0.01%
2019/06/19	11.8	76.85	35.3	76.94	77.20	-23.5	47,481	-0.05%
2019/06/18	28	75.98	39	75.82	75.90	-11	46,966	-0.02%
2019/06/17	16.7	76.14	25.1	76.08	76.40	-8.4	46,586	-0.02%
2019/06/14	11	75.14	29.9	74.93	75.10	-18.9	46,296	-0.04%
2019/06/13	17	73.89	15	74.05	74.20	2	45,938	0.00%
2019/06/12	14	72.98	43.2	72.66	73.70	-29.2	45,892	-0.06%
2019/06/11	3	72.43	26	72.55	72.40	-23	45,480	-0.05%
2019/06/10	32	71.68	15.1	72.01	72.10	16.9	45,277	0.04%
2019/06/06	41.1	71.16	20	71.42	71.10	21.1	44,971	0.05%
2019/06/05	36.4	71.74	13.6	71.70	71.00	22.8	44,606	0.05%
2019/06/04	42.2	72.17	9.2	72.07	71.80	33	44,249	0.07%
2019/06/03	21.3	72.85	3	72.80	73.40	18.3	43,903	0.04%
2019/05/31	61.6	74.17	20.4	74.25	73.90	41.2	43,607	0.09%
2019/05/30	21	72.70	40.6	73.33	73.40	-19.6	42,989	-0.05%
2019/05/29	27.5	70.64	6.6	71.69	72.20	20.9	42,844	0.05%
2019/05/28	20	71.36	0	0.00	71.20	20	42,521	0.05%
2019/05/27	35.4	71.54	12	71.53	71.40	23.4	40,574	0.06%
2019/05/24	17.9	71.58	5	71.62	71.40	12.9	40,541	0.03%
2019/05/23	48.9	72.01	15.5	71.69	71.50	33.4	40,262	0.08%
2019/05/22	29.8	74.53	16	74.32	74.00	13.8	39,723	0.03%
2019/05/21	8.9	74.93	0.2	75.30	75.00	8.7	39,988	0.02%
2019/05/20	28.3	74.98	21	75.22	75.00	7.3	39,825	0.02%
2019/05/17	28.8	75.60	44	74.99	74.70	-15.2	39,707	-0.04%
2019/05/16	40.5	77.38	14.4	76.99	75.90	26.1	39,278	0.07%
2019/05/15	54.6	77.94	26.6	77.87	77.80	28	38,512	0.07%
2019/05/14	61.6	79.93	22.1	79.63	79.70	39.5	37,886	0.10%
2019/05/13	19.6	81.67	15	81.47	81.20	4.6	37,563	0.01%
2019/05/10	3	83.60	18.6	84.14	83.70	-15.6	37,575	-0.04%
2019/05/09	12.3	85.11	12	84.86	84.30	0.3	37,560	0.00%
2019/05/08	9.4	85.65	10	85.99	85.90	-0.6	37,350	0.00%
2019/05/07	10.1	86.10	18	86.80	86.60	-7.9	37,276	-0.02%
2019/05/06	41.1	85.49	23	85.36	84.90	18.1	37,269	0.05%
2019/05/03	5	87.84	17.8	87.84	88.20	-12.8	36,812	-0.03%
2019/05/02	1.6	86.78	2.7	86.90	86.90	-1.1	36,616	0.00%
2019/04/30	5.6	86.81	13.7	86.93	86.90	-8.1	36,365	-0.02%
2019/04/29	11	87.95	27.2	88.34	87.80	-16.2	36,026	-0.04%
2019/04/26	7.4	87.15	44.3	86.99	87.40	-36.9	35,703	-0.10%
2019/04/25	33	86.35	12.4	86.58	86.80	20.6	35,423	0.06%
2019/04/24	35.2	87.09	25.6	87.49	86.90	9.6	35,170	0.03%
2019/04/23	32.2	87.39	93.8	87.47	88.30	-61.6	34,864	-0.18%
2019/04/22	91.4	88.45	53	88.48	87.80	38.4	34,003	0.11%
2019/04/19	98.9	89.94	131	90.47	88.90	-32.1	33,706	-0.10%	大賣/
2019/04/18	191.9	93.81	91.6	94.36	91.60	100.3	32,619	0.31%	大買/
2019/04/17	47.2	91.66	154	91.29	91.80	-106.8	30,553	-0.35%	大賣/鉅額交易
2019/04/16	89.3	90.30	30.4	90.29	89.90	58.9	29,346	0.20%
2019/04/15	66.3	89.17	38	88.92	89.30	28.3	28,411	0.10%
2019/04/12	30.6	86.25	59.8	86.06	86.50	-29.2	27,828	-0.10%
2019/04/11	76	84.11	133	84.11	83.80	-57	27,456	-0.21%	大賣/
2019/04/10	13.2	82.84	30.4	82.90	83.00	-17.2	26,990	-0.06%
2019/04/09	11.6	82.36	23	82.33	82.50	-11.4	26,686	-0.04%
2019/04/08	9	82.53	15	82.65	82.40	-6	26,501	-0.02%
2019/04/03	16.9	81.33	22.4	81.43	81.90	-5.5	25,825	-0.02%
2019/04/02	43.7	82.52	72.1	82.60	82.00	-28.4	25,304	-0.11%
2019/04/01	44.8	79.79	213.2	79.89	80.80	-168.4	23,838	-0.71%	大賣/鉅額交易
2019/03/29	13	72.15	21	73.07	73.50	-8	21,133	-0.04%
2019/03/28	3.4	71.74	10	71.70	71.80	-6.6	21,058	-0.03%
2019/03/27	1	72.00	4	71.90	71.90	-3	21,359	-0.01%
2019/03/26	0	0.00	1	71.80	71.80	-1	21,516	0.00%
2019/03/25	10	71.41	1	71.70	71.20	9	21,784	0.04%
2019/03/22	14.6	73.15	1.4	72.69	73.00	13.2	21,732	0.06%
2019/03/21	5.2	72.94	16.4	72.92	73.00	-11.1	21,996	-0.05%
2019/03/20	6.6	72.22	4	72.25	72.40	2.6	22,458	0.01%
2019/03/19	23	71.91	14.2	72.32	72.30	8.8	23,024	0.04%
2019/03/18	30	71.39	18.7	71.43	72.00	11.3	23,226	0.05%
2019/03/15	5.2	70.82	30.2	70.90	70.60	-25	23,470	-0.11%
2019/03/14	7.1	70.86	4	70.90	71.10	3.1	23,311	0.01%
2019/03/13	4.3	70.78	7.9	70.76	70.70	-3.7	24,214	-0.02%
2019/03/12	2.7	71.09	10	71.22	71.20	-7.3	24,353	-0.03%
2019/03/11	8.3	70.60	7.2	70.45	70.40	1.1	24,453	0.00%
2019/03/08	21	70.86	12	70.77	70.70	9	24,916	0.04%
2019/03/07	5.4	71.73	3.9	71.83	71.60	1.5	25,765	0.01%
2019/03/06	10	72.29	6.8	72.36	72.50	3.2	26,193	0.01%
2019/03/05	18	71.96	10	71.66	71.90	8	26,787	0.03%
2019/03/04	16.3	71.91	3	72.13	72.20	13.3	26,928	0.05%
2019/02/27	24.2	72.63	7	72.70	72.70	17.2	26,754	0.06%
2019/02/26	11.8	73.02	5	73.22	72.80	6.8	26,722	0.03%
2019/02/25	6.1	73.27	47.1	73.29	73.40	-41	26,937	-0.15%
2019/02/22	12	73.22	8.4	73.20	73.50	3.6	27,267	0.01%
2019/02/21	34	73.54	21.2	73.60	73.80	12.9	27,552	0.05%
2019/02/20	41	72.99	20.9	73.26	73.20	20.2	27,545	0.07%
2019/02/19	8.2	71.94	7.6	71.87	72.00	0.6	27,169	0.00%
2019/02/18	6.1	71.21	23.8	71.26	71.00	-17.7	27,351	-0.06%
2019/02/15	9.8	70.66	1.5	70.83	70.30	8.3	27,533	0.03%
2019/02/14	8.2	71.57	5.2	71.81	71.40	3	27,638	0.01%
2019/02/13	5.2	71.98	34.4	72.27	72.00	-29.2	27,733	-0.11%
2019/02/12	10	71.76	115	71.85	72.00	-105	27,694	-0.38%	大賣/鉅額交易
2019/02/11	7	70.16	8	70.27	69.90	-1	27,543	0.00%
2019/01/30	3.1	69.90	6.6	70.06	70.00	-3.6	27,311	-0.01%
2019/01/29	15.3	70.05	10.3	70.02	69.90	5	27,329	0.02%
2019/01/28	4.1	70.77	26	70.81	70.80	-21.9	27,288	-0.08%
2019/01/25	2.4	70.67	12.2	70.70	70.70	-9.8	27,511	-0.04%
2019/01/24	2	69.90	2	69.95	70.00	0	27,455	0.00%
2019/01/23	14	69.84	1	69.90	69.70	13	27,740	0.05%
2019/01/22	1.3	70.50	2.6	70.58	70.70	-1.3	27,933	0.00%
2019/01/21	8.9	71.05	9	71.09	71.20	-0.1	28,393	0.00%
2019/01/18	3	70.67	9.5	70.72	70.80	-6.5	29,728	-0.02%
2019/01/17	1.3	70.68	5	70.30	70.40	-3.7	30,927	-0.01%
2019/01/16	16.6	70.03	4	70.15	70.20	12.6	31,610	0.04%
2019/01/15	0	0.00	37.4	70.18	70.30	-37.4	31,959	-0.12%
2019/01/14	30	69.07	2.9	68.97	68.70	27.1	32,168	0.08%
2019/01/11	21	69.63	20	69.90	69.40	1	33,547	0.00%
2019/01/10	11.2	69.20	2	69.05	69.30	9.2	33,515	0.03%
2019/01/09	13	69.70	34.9	69.74	69.90	-21.9	33,515	-0.07%
2019/01/08	18.6	68.87	11	68.81	68.60	7.6	33,510	0.02%
2019/01/07	38.2	69.00	15.6	69.02	69.30	22.6	33,710	0.07%
2019/01/04	28.5	67.64	45	67.80	67.60	-16.5	33,606	-0.05%
2019/01/03	28.6	68.95	10	68.89	68.90	18.6	33,646	0.06%
2019/01/02	2	70.10	1	71.26	70.10	1	33,501	0.00%
2018/12/28	2	70.80	3	70.87	70.80	-1	33,856	0.00%
2018/12/27	25	70.97	3.2	71.55	70.80	21.8	34,100	0.06%
2018/12/26	21	70.94	6	70.47	70.20	15	34,354	0.04%
2018/12/25	14.6	70.46	1	70.01	70.70	13.6	34,538	0.04%
2018/12/24	3	71.13	37.2	71.31	71.40	-34.2	35,126	-0.10%
2018/12/22	0.2	70.90	4	71.10	70.90	-3.8	35,373	-0.01%
2018/12/21	26	70.78	10.3	70.90	71.40	15.7	35,779	0.04%
2018/12/20	21.4	71.33	39.8	71.83	71.50	-18.4	35,804	-0.05%
2018/12/19	2.1	71.50	11	71.48	71.80	-8.9	35,643	-0.02%
2018/12/18	8.3	70.53	6	70.48	70.80	2.3	35,873	0.01%
2018/12/17	3.2	71.43	3.6	71.44	71.10	-0.4	36,093	0.00%
2018/12/14	43.8	71.55	3	71.83	71.50	40.8	36,528	0.11%
2018/12/13	55.2	71.48	70.9	72.74	73.00	-15.7	36,813	-0.04%
2018/12/12	22.5	70.59	46.3	70.90	71.20	-23.8	37,341	-0.06%
2018/12/11	17.6	68.65	1	69.10	68.40	16.6	37,568	0.04%
2018/12/10	96.9	67.84	6	67.82	67.70	90.9	37,759	0.24%
2018/12/07	35.4	69.32	10	69.22	69.10	25.4	37,568	0.07%
2018/12/06	79.9	69.36	15.5	69.21	69.00	64.4	37,365	0.17%
2018/12/05	21	71.83	1.2	72.25	71.60	19.8	36,597	0.05%
2018/12/04	5	73.68	6	73.70	73.40	-1	36,922	0.00%
2018/12/03	2	73.51	13.8	73.80	74.00	-11.8	36,977	-0.03%
2018/11/30	5.2	72.23	17	73.28	71.90	-11.8	36,598	-0.03%
2018/11/29	18.7	73.41	18.2	73.79	72.40	0.5	35,692	0.00%
2018/11/28	23.3	72.53	34.5	72.70	73.10	-11.3	35,289	-0.03%
2018/11/27	12	70.48	6	70.62	70.70	6	34,839	0.02%
2018/11/26	5.2	71.10	9.2	71.01	71.00	-4	34,800	-0.01%
2018/11/23	11.2	70.05	12	69.99	70.00	-0.8	34,663	0.00%
2018/11/22	23.5	69.71	2.5	69.80	69.50	21	34,653	0.06%
2018/11/21	38	69.54	24	69.73	70.60	14	34,466	0.04%
2018/11/20	40.8	71.32	11	71.55	71.00	29.8	34,147	0.09%
2018/11/19	12.8	73.41	3	73.47	73.40	9.8	33,901	0.03%
2018/11/16	9	74.01	6	74.28	74.30	3	34,199	0.01%
2018/11/15	7	73.17	8	73.50	74.50	-1	35,037	0.00%
2018/11/14	22.6	73.94	2	73.45	73.30	20.6	34,998	0.06%
2018/11/13	4.5	74.38	13.8	74.47	74.40	-9.3	34,972	-0.03%
2018/11/12	7.4	76.23	3.4	76.21	76.20	4	34,899	0.01%
2018/11/09	4.3	75.91	23.6	75.89	76.10	-19.3	35,101	-0.05%
2018/11/08	19	76.97	6.6	77.61	76.60	12.4	35,138	0.04%
2018/11/07	4.4	77.73	15.8	77.96	77.90	-11.4	35,022	-0.03%
2018/11/06	23	78.04	9.4	77.58	77.30	13.6	35,016	0.04%
2018/11/05	8.4	79.89	4.6	80.04	80.00	3.8	35,081	0.01%
2018/11/02	12.9	80.69	10.7	80.21	81.00	2.2	35,222	0.01%
2018/11/01	5.1	79.49	13.8	79.53	79.90	-8.7	35,105	-0.02%
2018/10/31	5.1	78.45	31.2	78.27	78.80	-26.1	35,267	-0.07%
2018/10/30	5.7	76.19	8.6	76.21	76.40	-2.9	35,030	-0.01%
2018/10/29	33.9	76.61	14.5	76.85	75.50	19.4	35,063	0.06%
2018/10/26	58.2	77.27	42.6	77.79	76.20	15.6	35,074	0.04%
2018/10/17	105	69.89	19	69.59	68.10	86	34,592	0.25%	大買/
2018/10/16	143.2	70.09	68.6	70.13	70.40	74.6	33,758	0.22%	大買/
2018/10/15	44.8	70.68	7.4	70.58	70.50	37.3	33,489	0.11%
2018/10/12	42	70.68	34.3	70.69	71.90	7.8	33,508	0.02%
2018/10/11	431.7	70.66	287	72.09	70.10	144.7	33,512	0.43%	大買/大賣/鉅額交易
2018/10/09	101.1	75.37	41	75.67	75.30	60.1	32,293	0.19%	大買/
2018/10/08	43	75.55	39.2	75.62	75.50	3.8	32,342	0.01%
2018/10/05	175.2	75.66	58	75.71	75.60	117.2	32,631	0.36%	大買/鉅額交易
2018/10/04	69.6	76.46	0	0.00	76.20	69.6	32,542	0.21%
2018/10/03	9.2	77.78	5.5	77.89	77.80	3.7	32,668	0.01%
2018/10/02	8.3	78.56	7	78.57	78.10	1.3	32,896	0.00%
2018/10/01	5	79.96	14	80.05	79.90	-9	32,641	-0.03%
2018/09/28	6	78.82	24.4	78.88	79.20	-18.4	32,840	-0.06%
2018/09/27	5	78.02	29.2	78.23	78.70	-24.2	32,499	-0.07%
2018/09/26	12.2	77.30	22.4	77.47	77.30	-10.2	32,279	-0.03%
2018/09/25	11	75.87	18	75.93	76.10	-7	32,142	-0.02%
2018/09/21	11.3	75.32	8	75.51	75.80	3.3	32,370	0.01%
2018/09/20	20.6	75.66	3	75.70	75.60	17.6	32,265	0.05%
2018/09/19	9.1	76.14	0	0.00	76.40	9.1	32,294	0.03%
2018/09/18	33.5	76.29	4	76.20	75.80	29.5	32,335	0.09%
2018/09/17	11	77.77	7	77.70	77.80	4	32,456	0.01%
2018/09/14	22.2	77.08	48	77.54	77.90	-25.8	32,799	-0.08%
2018/09/13	55	76.25	30	76.15	76.00	25	32,828	0.08%
2018/09/12	15	77.55	2.8	77.61	77.00	12.2	32,740	0.04%
2018/09/11	96.1	76.98	89.5	76.38	77.70	6.6	32,803	0.02%
2018/09/10	79	75.46	72	75.27	75.10	7	33,096	0.02%
2018/09/07	108.3	77.92	33.6	78.26	77.70	74.6	32,715	0.23%	大買/
2018/09/06	64.6	79.33	13	79.22	79.30	51.6	32,743	0.16%
2018/09/05	11.8	80.25	7.3	80.25	80.10	4.5	32,558	0.01%
2018/09/04	23.3	80.20	7	80.23	80.10	16.3	32,939	0.05%
2018/09/03	36.5	80.26	49	80.23	80.10	-12.6	33,317	-0.04%
2018/08/31	57	80.49	1.1	80.53	80.50	55.9	34,592	0.16%
2018/08/30	21.1	81.24	12	81.14	80.90	9.1	35,372	0.03%
2018/08/29	19	81.23	42	81.25	81.40	-23	35,704	-0.06%
2018/08/28	8.6	81.28	5	81.20	81.20	3.6	35,877	0.01%
2018/08/27	20.1	80.96	2	81.05	81.00	18.1	36,077	0.05%
2018/08/24	70	80.88	2	80.85	81.10	68	36,106	0.19%
2018/08/23	3	81.33	19	81.66	81.80	-16	37,143	-0.04%
2018/08/22	6.4	81.67	1	81.70	81.70	5.4	37,444	0.01%
2018/08/21	16	81.10	8	81.11	81.00	8	37,825	0.02%
2018/08/20	18.1	81.26	12	81.29	81.00	6.1	38,555	0.02%
2018/08/17	32.2	81.34	32	81.72	81.10	0.2	39,047	0.00%
2018/08/16	37	81.05	4	81.20	81.20	33	39,033	0.08%
2018/08/15	88.1	80.50	15.5	80.62	81.10	72.6	38,932	0.19%
2018/08/14	78.7	81.67	15	81.29	81.30	63.7	38,576	0.17%
2018/08/13	34.2	84.46	46	84.74	83.80	-11.8	37,744	-0.03%
2018/08/10	4.1	85.82	20	85.87	85.90	-15.9	37,559	-0.04%
2018/08/09	2.5	85.30	95.5	85.39	85.20	-93	37,496	-0.25%
2018/08/08	2	84.80	5.8	84.97	85.00	-3.8	37,984	-0.01%
2018/08/07	4.3	84.91	27.4	84.92	84.40	-23.1	38,653	-0.06%
2018/08/06	8	84.31	15.1	84.53	84.60	-7.1	40,277	-0.02%
2018/08/03	15	83.67	2.6	83.64	83.80	12.4	40,685	0.03%
2018/08/02	68.6	82.87	7	83.94	82.80	61.6	40,725	0.15%
2018/08/01	13	84.05	1.5	84.10	84.10	11.5	40,747	0.03%
2018/07/31	3.1	83.73	8	83.68	83.80	-5	40,718	-0.01%
2018/07/30	3	83.87	48.2	84.05	84.20	-45.2	40,734	-0.11%
2018/07/27	0.4	83.20	3.1	83.49	83.20	-2.7	40,533	-0.01%
2018/07/26	17	82.81	3	82.93	83.50	14	40,985	0.03%
2018/07/25	60.5	82.75	8	82.98	82.70	52.5	41,156	0.13%
2018/07/24	45.9	85.50	206	85.29	85.20	-160.1	41,023	-0.39%	大賣/鉅額交易
2018/07/23	26.3	85.32	38	85.40	85.50	-11.7	40,405	-0.03%
2018/07/20	6	85.03	17	85.05	85.30	-11	40,448	-0.03%
2018/07/19	8.4	84.74	72.2	84.99	85.20	-63.8	40,634	-0.16%
2018/07/18	39.1	84.13	22.2	84.07	84.10	17	41,177	0.04%
2018/07/17	7	82.99	14	83.02	82.90	-7	41,148	-0.02%
2018/07/16	19	83.05	11	83.16	82.80	8	41,273	0.02%
2018/07/13	36.2	82.33	14	82.40	82.90	22.2	42,018	0.05%
2018/07/12	16.1	81.23	1	81.20	81.20	15.1	42,639	0.04%
2018/07/11	5	81.32	18	81.64	81.60	-13	42,885	-0.03%
2018/07/10	18	80.69	1	80.50	80.50	17	42,680	0.04%
2018/07/09	6	80.95	7	81.23	80.80	-1	42,584	0.00%
2018/07/06	26	80.56	5	80.68	80.50	21	42,830	0.05%
2018/07/05	9.2	81.38	3	81.07	81.20	6.2	42,840	0.01%
2018/07/04	15	80.91	3	81.37	81.60	12	43,143	0.03%
2018/07/03	19.1	80.84	3	80.73	80.70	16.1	43,802	0.04%
2018/07/02	53	81.53	5	81.48	81.00	48	44,386	0.11%
2018/06/29	21	81.81	9.2	82.63	83.20	11.8	44,722	0.03%
2018/06/28	25.3	80.66	18	80.78	80.50	7.3	46,328	0.02%
2018/06/27	32.6	81.07	11.5	81.24	80.90	21.1	46,430	0.05%
2018/06/26	35	80.68	20	80.84	81.00	15	46,386	0.03%
2018/06/25	35	81.81	11.7	81.83	81.50	23.3	46,072	0.05%
2018/06/22	35.2	82.12	2.3	82.35	82.30	32.9	45,973	0.07%
2018/06/21	14.4	82.97	17.5	82.98	82.70	-3.1	45,954	-0.01%
2018/06/20	25	82.44	30	82.13	83.00	-5	46,402	-0.01%
2018/06/19	112.1	83.30	13	83.18	83.00	99.1	46,024	0.22%	大買/
2018/06/15	87	84.83	12	84.76	85.00	75	45,391	0.17%
2018/06/14	111.8	85.97	9.2	86.25	85.50	102.7	44,934	0.23%	大買/鉅額交易
2018/06/13	24.2	87.63	23	87.58	87.80	1.2	44,377	0.00%
2018/06/12	38.4	87.67	8.1	87.66	87.70	30.2	45,087	0.07%
2018/06/11	48.1	87.54	8	87.65	87.40	40.1	45,024	0.09%
2018/06/08	95.1	89.12	30	90.64	88.30	65.1	45,184	0.14%
2018/06/07	30	90.08	100.2	90.32	91.20	-70.2	44,916	-0.16%
2018/06/06	6	88.93	66.7	88.78	89.10	-60.7	44,888	-0.14%
2018/06/05	13.5	87.91	8	87.89	88.10	5.5	45,553	0.01%
2018/06/04	7	87.66	28	87.68	87.80	-21	45,573	-0.05%
2018/06/01	11	86.35	7.1	86.47	86.60	3.9	45,724	0.01%
2018/05/31	20	87.24	6	87.27	85.70	14	45,907	0.03%
2018/05/30	13	87.38	47	86.72	87.40	-34	45,020	-0.08%
2018/05/29	36.2	87.90	43	88.01	87.60	-6.9	44,829	-0.02%
2018/05/28	17	88.62	61.3	88.49	88.80	-44.3	44,821	-0.10%
2018/05/25	18.2	86.40	53.2	86.29	86.50	-35	44,419	-0.08%
2018/05/24	2.1	83.87	10	84.14	84.10	-7.9	44,188	-0.02%
2018/05/23	19.6	83.83	5.2	83.92	83.60	14.4	44,702	0.03%
2018/05/22	6.7	84.37	6	84.25	84.00	0.7	45,124	0.00%
2018/05/21	14.8	85.11	20	85.04	85.00	-5.2	45,700	-0.01%
2018/05/18	24.1	84.25	21.1	84.35	83.90	2.9	46,339	0.01%
2018/05/17	29.2	84.92	11.1	85.02	84.20	18.1	47,022	0.04%
2018/05/16	62.5	84.96	42.2	84.64	84.60	20.3	47,215	0.04%
2018/05/15	49	87.40	73.5	87.48	86.00	-24.5	47,488	-0.05%
2018/05/14	77.7	88.58	215	88.67	89.00	-137.3	48,662	-0.28%	大賣/鉅額交易
2018/05/11	17	84.45	71.1	84.35	85.00	-54.1	47,388	-0.11%
2018/05/10	7	82.47	14	82.62	82.90	-7	47,391	-0.01%
2018/05/09	25	81.97	16	82.31	81.80	9	47,644	0.02%
2018/05/08	5	81.90	8.3	82.29	82.60	-3.3	48,053	-0.01%
2018/05/07	21	81.16	9	81.48	81.60	12	48,209	0.02%
2018/05/04	26	80.56	17	80.56	80.40	9	48,519	0.02%
2018/05/03	71.5	80.41	8	80.54	80.10	63.5	48,855	0.13%
2018/05/02	23.3	82.64	9	82.88	81.80	14.3	48,950	0.03%
2018/04/30	14.2	82.62	17	82.73	82.90	-2.8	49,029	-0.01%
2018/04/27	24	81.11	1	81.50	81.50	23	49,363	0.05%
2018/04/26	34.7	81.08	12.1	80.99	80.60	22.6	49,915	0.05%
2018/04/25	71.3	80.04	33	79.96	80.40	38.3	50,957	0.08%
2018/04/24	99.5	81.23	29	81.07	80.60	70.5	51,057	0.14%
2018/04/23	52.3	83.11	208	83.19	83.00	-155.7	50,484	-0.31%	大賣/鉅額交易
2018/04/20	28	84.03	4.1	84.26	84.00	23.9	50,371	0.05%
2018/04/19	97	83.98	235	84.19	85.00	-138	50,547	-0.27%	大賣/鉅額交易
2018/04/18	232.7	85.26	51	85.09	84.80	181.7	50,204	0.36%	大買/鉅額交易
2018/04/17	69.4	86.71	9	86.66	86.50	60.4	50,087	0.12%
2018/04/16	38.1	87.14	5	87.24	87.60	33.1	50,333	0.07%
2018/04/13	30.9	87.06	5	87.06	87.00	25.9	50,506	0.05%
2018/04/12	75.6	87.10	4	87.00	86.80	71.6	50,851	0.14%
2018/04/11	22.2	87.85	10	88.03	87.30	12.2	51,181	0.02%
2018/04/10	43	86.98	7.4	87.21	87.00	35.6	51,411	0.07%
2018/04/09	46.5	87.35	15.2	87.25	87.40	31.3	51,757	0.06%
2018/04/03	136.5	87.15	42	87.04	87.20	94.5	51,281	0.18%	大買/
2018/04/02	77.5	88.26	46.1	88.24	88.10	31.4	50,921	0.06%
2018/03/31	264.6	88.71	27.5	88.91	88.50	237.1	50,680	0.47%	大買/鉅額交易
2018/03/30	22	91.50	23.2	91.89	91.40	-1.2	48,765	0.00%
2018/03/29	39	90.08	8	90.26	90.00	31	48,632	0.06%
2018/03/28	38.9	90.41	4	90.50	90.10	34.9	48,333	0.07%
2018/03/27	38	91.26	7	91.13	91.20	31	48,237	0.06%
2018/03/26	18	89.87	5	89.84	90.20	13	48,082	0.03%
2018/03/23	73.8	90.91	14.8	90.96	90.40	59	48,202	0.12%
2018/03/22	5	92.74	2	92.90	92.80	3	48,376	0.01%
2018/03/21	14.1	92.55	8	92.40	92.40	6.1	48,263	0.01%
2018/03/20	13	92.59	206	92.41	92.60	-193	48,615	-0.40%	大賣/鉅額交易
2018/03/19	216	93.36	17	93.05	92.90	199	48,662	0.41%	大買/鉅額交易
2018/03/16	52	93.25	26	93.26	92.80	26	48,767	0.05%
2018/03/15	29	93.12	19	93.62	93.40	10	48,424	0.02%
2018/03/14	90	93.84	6	93.62	93.30	84	48,939	0.17%
2018/03/13	35.2	95.67	69.2	95.96	95.20	-34	48,868	-0.07%
2018/03/12	25	94.02	134.7	94.04	94.30	-109.7	48,136	-0.23%	大賣/鉅額交易
2018/03/09	41.1	91.74	126.4	91.86	91.90	-85.3	48,311	-0.18%	大賣/
2018/03/08	7	89.26	18	89.64	89.40	-11	48,434	-0.02%
2018/03/07	31	89.09	38	89.57	88.50	-7	48,600	-0.01%
2018/03/06	3.6	88.31	12	88.41	88.20	-8.4	49,225	-0.02%
2018/03/05	34.8	87.36	6	87.22	87.00	28.8	49,994	0.06%
2018/03/02	103.5	87.17	15	87.38	87.80	88.5	49,680	0.18%	大買/
2018/03/01	24.8	87.89	2.5	87.96	87.90	22.3	49,850	0.04%
2018/02/27	26.2	88.77	5.2	89.22	88.10	21	49,752	0.04%
2018/02/26	19	89.15	13.2	89.38	88.80	5.8	49,448	0.01%
2018/02/23	20	88.68	11	88.83	88.90	9	49,325	0.02%
2018/02/22	34.3	87.81	2	87.95	87.90	32.3	49,530	0.07%
2018/02/21	27.4	88.46	17	88.46	88.20	10.4	49,335	0.02%
2018/02/12	88.3	87.79	17	87.65	87.60	71.3	48,915	0.15%
2018/02/09	83	87.16	11	87.04	87.50	72	48,743	0.15%
2018/02/08	57.2	89.28	4	89.25	89.00	53.2	48,453	0.11%
2018/02/07	45.3	90.30	21	90.23	90.00	24.3	49,905	0.05%
2018/02/06	180.5	89.88	112.2	89.70	89.20	68.2	49,153	0.14%	大買/大賣/
2018/02/05	50	93.02	24	92.89	92.80	26	47,142	0.06%
2018/02/02	9.1	94.77	75	95.08	95.20	-65.9	47,140	-0.14%
2018/02/01	6	93.72	45	93.98	93.50	-39	47,024	-0.08%
2018/01/31	91	92.53	43.1	92.36	92.20	47.9	46,756	0.10%
2018/01/30	25	94.10	12	94.38	93.60	13	46,299	0.03%
2018/01/29	19.5	94.74	8	95.14	94.70	11.5	46,043	0.02%
2018/01/26	8	95.56	12.1	95.86	95.40	-4.1	45,847	-0.01%
2018/01/25	22	96.06	37	95.85	95.40	-15	45,486	-0.03%
2018/01/24	38.2	96.01	25.9	96.02	95.90	12.3	44,848	0.03%
2018/01/23	47.2	96.00	64	95.93	96.90	-16.8	44,696	-0.04%
2018/01/22	75.4	96.86	32.1	96.65	96.60	43.3	44,513	0.10%
2018/01/19	115.1	96.22	78.5	96.23	96.90	36.7	43,848	0.08%	大買/
2018/01/18	34.1	94.26	83	94.45	93.80	-48.9	42,486	-0.12%
2018/01/17	23	92.95	7	93.05	93.40	16	42,043	0.04%
2018/01/16	14	93.29	9.1	93.40	93.40	4.9	41,887	0.01%
2018/01/15	19	92.95	33	92.88	93.30	-14	41,766	-0.03%
2018/01/12	43.5	91.92	6	92.13	91.80	37.5	41,540	0.09%
2018/01/11	15.3	91.38	4	91.25	91.40	11.3	41,459	0.03%
2018/01/10	78	90.97	10.5	90.99	90.80	67.5	40,939	0.16%
2018/01/09	18.1	91.87	4	91.98	91.80	14.1	40,640	0.03%
2018/01/08	83.3	91.85	15	91.83	91.80	68.3	40,616	0.17%
2018/01/05	47.2	92.13	4	92.73	93.00	43.2	40,275	0.11%
2018/01/04	82.3	92.99	2	93.20	92.60	80.3	39,996	0.20%
2018/01/03	85.1	94.64	3	94.10	94.00	82.1	39,819	0.21%
2018/01/02	43	95.16	8.1	94.87	95.00	34.9	39,215	0.09%