鴻海 (2317)-國泰-台南券商分點個股進出

台股 » 個股 » 鴻海 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

鴻海

(2317)

可現股當沖

股價
169.5
漲跌
--
漲幅
0.00%
成交量
75,036張
產業
上市其他電子類股
5927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－國泰-台南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-台南券商分點個股進出
國泰-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	174.5	169.12	70.7	169.70	169.50	103.8	113,075	0.09%	大買/鉅額交易
2024/05/07	430.3	168.91	408.9	168.08	169.50	21.4	112,117	0.02%	大買/大賣/
2024/05/06	106.2	165.55	162.7	165.25	167.50	-56.5	110,314	-0.05%	大買/大賣/
2024/05/03	41.2	157.21	60.8	157.21	156.00	-19.6	107,787	-0.02%
2024/05/02	71.3	153.01	57.9	153.85	154.00	13.4	107,073	0.01%
2024/04/30	90.5	157.95	52	157.43	156.00	38.5	106,176	0.04%
2024/04/29	70.9	158.91	69.9	158.46	158.50	1	105,289	0.00%
2024/04/26	67.3	156.35	100.4	156.07	155.00	-33.1	104,036	-0.03%
2024/04/25	145.2	152.52	43.7	152.42	151.50	101.5	102,659	0.10%	大買/鉅額交易
2024/04/24	130	150.13	191.1	150.94	156.00	-61	101,157	-0.06%	大買/大賣/
2024/04/23	110.9	144.89	26.2	144.81	144.00	84.8	98,752	0.09%	大買/
2024/04/22	158.6	143.38	42.1	143.65	143.00	116.5	98,059	0.12%	大買/鉅額交易
2024/04/19	127.4	143.28	81.1	143.02	143.00	46.2	97,247	0.05%	大買/
2024/04/18	48.8	146.71	78.9	147.69	148.00	-30.1	95,526	-0.03%
2024/04/17	90.4	144.34	68.3	145.18	146.50	22	94,851	0.02%
2024/04/16	205.4	140.00	100	139.95	141.00	105.4	93,480	0.11%	大買/鉅額交易
2024/04/15	116.6	147.13	41.5	146.87	146.00	75.1	90,976	0.08%	大買/
2024/04/12	84.8	151.29	67.1	151.91	150.50	17.8	89,690	0.02%
2024/04/11	414.4	149.38	255.6	148.49	150.00	158.7	87,961	0.18%	大買/大賣/鉅額交易
2024/04/10	109.3	156.16	50.9	155.21	154.50	58.4	85,355	0.07%	大買/
2024/04/09	78.6	158.51	70.2	159.24	158.00	8.4	84,044	0.01%
2024/04/08	118.4	158.13	65.8	158.03	158.00	52.6	82,682	0.06%	大買/
2024/04/03	115.9	156.34	38.2	157.49	159.00	77.7	81,311	0.10%	大買/
2024/04/02	49	155.86	119	156.24	159.00	-69.9	79,344	-0.09%	大賣/
2024/04/01	74.9	151.69	69.1	151.52	150.50	5.8	76,692	0.01%
2024/03/29	188.8	154.07	108.9	152.25	150.00	79.8	75,560	0.11%	大買/大賣/
2024/03/28	144.9	153.19	90.2	153.73	155.50	54.7	73,210	0.07%	大買/
2024/03/27	132.6	145.57	161.9	146.59	148.50	-29.3	70,339	-0.04%	大買/大賣/
2024/03/26	394.8	143.18	353.9	143.98	142.00	40.8	68,483	0.06%	大買/大賣/
2024/03/25	136.7	145.77	153.5	145.28	145.50	-16.8	66,381	-0.03%	大買/大賣/
2024/03/22	141.5	145.60	105.7	145.57	145.50	35.8	64,505	0.06%	大買/大賣/
2024/03/21	77.8	142.28	137.8	142.09	142.50	-60.1	61,032	-0.10%	大賣/
2024/03/20	178	138.83	107.8	138.48	138.00	70.2	58,649	0.12%	大買/大賣/
2024/03/19	106.9	133.68	118.4	133.23	136.00	-11.5	55,781	-0.02%	大買/大賣/
2024/03/18	103.9	133.23	212.4	133.45	136.00	-108.5	53,182	-0.20%	大買/大賣/鉅額交易
2024/03/15	267.9	131.50	422.2	131.06	132.00	-154.3	49,532	-0.31%	大買/大賣/鉅額交易
2024/03/14	55.5	119.33	207.5	119.09	121.00	-151.9	43,236	-0.35%	大賣/鉅額交易
2024/03/13	157.6	120.88	283.3	120.39	120.50	-125.7	40,314	-0.31%	大買/大賣/鉅額交易
2024/03/12	159.3	116.52	307.2	115.48	119.00	-148	34,910	-0.42%	大買/大賣/鉅額交易
2024/03/11	24	109.43	159.5	108.89	109.50	-135.5	29,389	-0.46%	大賣/鉅額交易
2024/03/08	68.2	105.86	30.4	107.18	105.00	37.8	27,431	0.14%
2024/03/07	16.3	107.58	38.6	107.76	107.50	-22.2	26,533	-0.08%
2024/03/06	42.9	106.36	18.9	106.24	106.50	24	26,183	0.09%
2024/03/05	55.5	107.28	33.5	107.18	106.50	22	26,190	0.08%
2024/03/04	11.5	105.34	197	104.52	106.50	-185.4	25,463	-0.73%	大賣/鉅額交易
2024/03/01	34.5	102.50	4.7	102.52	102.00	29.9	24,125	0.12%
2024/02/29	21.5	103.00	6.1	103.25	103.00	15.4	24,041	0.06%
2024/02/27	13	103.47	17.8	103.82	103.50	-4.8	23,750	-0.02%
2024/02/26	21.7	103.48	15.2	103.50	103.50	6.5	23,649	0.03%
2024/02/23	2.3	103.44	16.7	103.43	103.00	-14.4	23,790	-0.06%
2024/02/22	4.5	103.12	10.2	103.10	103.50	-5.8	24,119	-0.02%
2024/02/21	13.2	103.46	10.4	103.38	103.00	2.8	24,289	0.01%
2024/02/20	40.9	103.48	28.9	103.98	103.50	12	24,762	0.05%
2024/02/19	11.5	102.44	48.3	102.42	103.00	-36.9	24,617	-0.15%
2024/02/16	27.5	101.09	14	101.11	101.50	13.4	25,053	0.05%
2024/02/15	39.8	101.25	17.9	101.39	101.00	21.9	25,287	0.09%
2024/02/05	33.6	101.50	24.3	101.91	101.50	9.3	25,125	0.04%
2024/02/02	39.6	101.70	10	101.75	102.00	29.6	25,105	0.12%
2024/02/01	2.1	102.48	61.1	102.50	103.00	-59	25,344	-0.23%
2024/01/31	6.1	102.08	9	102.17	102.50	-2.9	25,428	-0.01%
2024/01/30	15.4	102.17	2.7	102.49	102.00	12.7	25,581	0.05%
2024/01/29	23.3	102.52	9.3	102.82	102.50	14	25,927	0.05%
2024/01/26	6.3	102.51	11.1	102.72	102.50	-4.8	26,364	-0.02%
2024/01/25	30.1	101.53	29.2	101.83	102.00	1	26,353	0.00%
2024/01/24	58.3	101.00	9.7	100.68	100.50	48.6	26,387	0.18%
2024/01/23	4.8	100.47	5.5	100.86	101.00	-0.7	27,103	0.00%
2024/01/22	29.9	100.08	5.1	100.11	99.90	24.8	29,035	0.09%
2024/01/19	98.5	100.48	21.5	100.48	100.50	77	29,204	0.26%
2024/01/18	26.7	99.18	2	99.65	99.90	24.7	29,563	0.08%
2024/01/17	106.4	99.23	23.7	99.19	98.60	82.7	29,936	0.28%	大買/
2024/01/16	50.8	99.78	32.1	99.91	100.00	18.7	30,976	0.06%
2024/01/15	42.8	100.20	0.1	101.00	100.00	42.7	31,922	0.13%
2024/01/12	8.5	100.52	0.2	101.00	100.50	8.3	32,081	0.03%
2024/01/11	29.5	100.21	3.3	101.00	100.50	26.2	32,209	0.08%
2024/01/10	31.4	100.48	2.9	100.66	100.00	28.5	32,083	0.09%
2024/01/09	25.9	101.43	2.5	102.00	101.00	23.4	31,963	0.07%
2024/01/08	80.7	102.43	13.5	103.17	101.50	67.2	31,828	0.21%
2024/01/05	55.4	104.46	2.1	104.01	104.00	53.4	31,693	0.17%
2024/01/04	12.9	104.11	20.9	104.45	104.00	-8	31,937	-0.03%
2024/01/03	3.5	104.38	5.3	104.39	104.50	-1.8	32,154	-0.01%
2024/01/02	3.3	104.35	7.9	104.66	105.00	-4.6	32,305	-0.01%
2023/12/29	2.9	104.49	22.7	104.44	104.50	-19.7	32,250	-0.06%
2023/12/28	9	103.50	75.2	103.90	104.00	-66.2	32,274	-0.21%
2023/12/27	9.2	103.50	5.3	103.50	103.50	3.9	32,180	0.01%
2023/12/26	6.3	103.50	6.8	103.87	104.00	-0.5	32,097	0.00%
2023/12/25	37.7	103.50	9.5	103.55	103.50	28.2	32,284	0.09%
2023/12/22	55.1	103.50	4.5	103.25	103.50	50.6	32,363	0.16%
2023/12/21	45.5	103.08	42.3	103.49	103.50	3.2	32,468	0.01%
2023/12/20	11	103.11	53.8	103.63	104.50	-42.8	32,160	-0.13%
2023/12/19	1.4	101.65	21.2	102.37	102.50	-19.9	31,507	-0.06%
2023/12/18	4.3	101.50	43.3	101.90	102.00	-39	31,329	-0.12%
2023/12/15	25.4	101.08	12.1	101.33	101.50	13.3	31,177	0.04%
2023/12/14	15.4	101.63	29.7	101.92	102.00	-14.2	30,726	-0.05%
2023/12/13	5.8	100.74	6.1	100.96	101.00	-0.3	30,500	0.00%
2023/12/12	1.8	101.00	6.1	100.84	101.00	-4.3	30,839	-0.01%
2023/12/11	31.2	100.70	5	101.00	101.00	26.2	30,769	0.09%
2023/12/08	3.9	101.09	24.8	101.50	101.50	-20.9	30,658	-0.07%
2023/12/07	9.4	101.03	9.5	100.95	101.00	-0.1	30,887	0.00%
2023/12/06	11.3	101.14	11.8	101.45	101.00	-0.5	30,950	0.00%
2023/12/05	7.8	100.87	3.6	101.00	101.00	4.2	30,895	0.01%
2023/12/04	22.3	100.69	9.1	100.83	101.00	13.3	30,773	0.04%
2023/12/01	28.7	100.63	5.8	100.65	100.50	22.9	30,811	0.07%
2023/11/30	20.7	101.76	0.1	101.50	101.50	20.6	30,592	0.07%
2023/11/29	9.6	102.11	2.1	102.50	102.00	7.5	30,267	0.02%
2023/11/28	2.8	102.53	8.4	102.50	102.50	-5.7	29,970	-0.02%
2023/11/27	15.4	102.16	27.2	102.04	101.50	-11.8	30,482	-0.04%
2023/11/24	5.9	101.59	2.7	101.40	101.50	3.2	30,442	0.01%
2023/11/22	22.8	102.78	10.3	102.86	102.00	12.5	31,063	0.04%
2023/11/21	2.2	101.76	25.2	101.90	102.50	-23	30,942	-0.07%
2023/11/20	24.5	101.09	7.1	101.43	101.00	17.4	31,170	0.06%
2023/11/17	21.9	102.45	31.6	101.93	102.50	-9.7	30,949	-0.03%
2023/11/16	14.7	100.88	17.4	101.02	101.00	-2.7	30,387	-0.01%
2023/11/15	55.6	100.41	28.3	100.21	100.50	27.3	30,054	0.09%
2023/11/14	29.4	100.00	70.5	99.78	100.00	-41	29,488	-0.14%
2023/11/13	14.1	97.86	8.1	97.95	97.70	6	29,120	0.02%
2023/11/10	25.3	97.18	25.8	97.25	97.20	-0.5	29,544	0.00%
2023/11/09	9.5	97.99	27.2	98.01	97.90	-17.7	30,337	-0.06%
2023/11/08	36.3	96.97	16.5	96.81	97.00	19.9	30,321	0.07%
2023/11/07	30.7	95.78	9	95.86	96.10	21.7	30,373	0.07%
2023/11/06	46.7	96.76	27.5	96.90	96.40	19.2	30,281	0.06%
2023/11/03	73.6	95.63	25.4	95.44	95.80	48.2	29,982	0.16%
2023/11/02	23.1	96.68	24.6	96.91	97.00	-1.6	29,758	-0.01%
2023/11/01	34.9	95.98	7.9	96.08	95.60	27	30,097	0.09%
2023/10/31	76.6	96.25	57.6	96.15	96.50	19	30,309	0.06%
2023/10/30	190.9	95.10	84.3	95.01	94.50	106.6	29,933	0.36%	大買/鉅額交易
2023/10/27	45.5	98.36	8.6	98.43	98.20	36.9	28,083	0.13%
2023/10/26	57	98.45	7.2	98.34	98.50	49.9	28,036	0.18%
2023/10/25	57.4	99.06	12.8	99.03	99.00	44.6	27,773	0.16%
2023/10/24	192.5	98.55	21.8	98.45	98.30	170.7	27,620	0.62%	大買/鉅額交易
2023/10/23	179.1	100.82	36.9	100.68	100.50	142.1	26,288	0.54%	大買/鉅額交易
2023/10/20	19	103.43	5.1	103.91	103.50	13.9	25,919	0.05%
2023/10/19	30.4	103.58	5.4	104.47	103.50	25.1	25,714	0.10%
2023/10/18	7.6	105.46	5.1	105.72	105.50	2.5	25,514	0.01%
2023/10/17	14.7	106.68	3	107.00	106.50	11.7	25,614	0.05%
2023/10/16	6.6	106.92	48.1	106.98	107.00	-41.5	26,265	-0.16%
2023/10/13	0.5	106.61	8.3	107.05	107.50	-7.9	26,851	-0.03%
2023/10/12	3.5	106.49	17.2	106.94	107.00	-13.7	27,096	-0.05%
2023/10/11	10	106.29	37.8	106.19	106.00	-27.7	27,348	-0.10%
2023/10/06	14.6	105.01	20.9	105.03	105.50	-6.3	27,369	-0.02%
2023/10/05	5.4	103.13	3.1	103.18	103.50	2.3	27,528	0.01%
2023/10/04	29.4	102.78	5.5	103.18	103.00	23.9	27,645	0.09%
2023/10/03	9.5	104.01	6	104.08	104.00	3.5	27,599	0.01%
2023/10/02	3.6	104.54	0.8	104.62	104.50	2.7	27,816	0.01%
2023/09/28	20.8	103.48	2	103.75	104.00	18.8	28,735	0.07%
2023/09/27	17	103.97	1.6	103.84	104.00	15.4	29,226	0.05%
2023/09/26	50.5	104.36	6.3	104.18	104.00	44.2	30,286	0.15%
2023/09/25	17.2	105.06	3	105.50	105.50	14.2	31,242	0.05%
2023/09/22	12.9	105.03	2.1	105.26	105.00	10.8	31,773	0.03%
2023/09/21	40.5	105.18	5.1	105.01	105.00	35.4	32,181	0.11%
2023/09/20	28.6	106.17	6.2	106.02	106.00	22.4	32,555	0.07%
2023/09/19	1.2	106.98	16.7	106.91	106.50	-15.5	33,360	-0.05%
2023/09/18	25	106.06	20.6	106.02	106.50	4.3	34,796	0.01%
2023/09/15	18.6	106.10	26.8	106.46	106.00	-8.2	35,058	-0.02%
2023/09/14	9.7	106.47	20	106.50	106.50	-10.3	34,962	-0.03%
2023/09/13	11.9	106.09	0.1	106.00	106.00	11.7	35,116	0.03%
2023/09/12	1.3	106.55	24.7	106.85	107.50	-23.5	35,594	-0.07%
2023/09/11	24.4	105.09	7.2	105.50	105.00	17.2	35,679	0.05%
2023/09/08	10.8	105.27	0.4	105.00	106.00	10.4	35,975	0.03%
2023/09/07	18.4	105.62	2.4	105.79	105.50	16.1	36,936	0.04%
2023/09/06	12.2	106.01	6	106.50	106.00	6.2	38,325	0.02%
2023/09/05	5.2	106.50	0.2	106.50	107.00	5	38,319	0.01%
2023/09/04	16.5	106.31	2.5	106.50	106.50	13.9	38,384	0.04%
2023/09/01	0.4	106.85	14	107.11	107.50	-13.6	38,403	-0.04%
2023/08/31	14.4	106.63	14.4	105.93	106.50	0	38,772	0.00%
2023/08/30	6	106.07	4.7	106.12	106.00	1.3	38,234	0.00%
2023/08/29	76.2	105.66	14.4	106.19	106.00	61.7	38,783	0.16%
2023/08/28	11.1	108.55	55.2	108.15	108.00	-44.1	38,485	-0.11%
2023/08/25	18.5	108.34	3.5	108.61	108.00	15	39,185	0.04%
2023/08/24	12.4	109.33	51.1	109.42	109.50	-38.7	40,302	-0.10%
2023/08/23	3.6	106.58	18.1	106.59	106.50	-14.5	40,756	-0.04%
2023/08/22	14.2	106.50	18.3	106.47	106.50	-4.1	41,061	-0.01%
2023/08/21	2.8	106.01	13.7	105.98	106.00	-11	41,271	-0.03%
2023/08/18	11.4	106.16	4.1	106.38	106.00	7.3	41,354	0.02%
2023/08/17	10.9	106.32	6.3	106.40	106.50	4.6	41,432	0.01%
2023/08/16	58.5	105.71	13.2	105.84	105.50	45.4	41,323	0.11%
2023/08/15	92.6	107.89	14.8	107.50	107.00	77.8	41,146	0.19%
2023/08/14	13.8	109.84	22.9	109.51	110.00	-9.1	40,542	-0.02%
2023/08/11	28.6	108.72	8.5	108.53	108.50	20.2	40,690	0.05%
2023/08/10	18.6	109.76	9.2	109.84	110.00	9.4	41,012	0.02%
2023/08/09	27.1	110.46	29	110.92	110.50	-1.8	41,109	0.00%
2023/08/08	3.8	110.52	20.6	110.51	110.50	-16.8	41,947	-0.04%
2023/08/07	79.7	110.36	23.4	111.50	109.50	56.3	41,823	0.13%
2023/08/04	6.4	110.15	24.7	110.27	111.00	-18.3	41,358	-0.04%
2023/08/02	38.2	108.69	12.3	108.49	108.00	25.9	41,384	0.06%
2023/08/01	5.3	110.00	18	109.78	110.50	-12.7	40,993	-0.03%
2023/07/31	25.3	108.99	6.1	109.33	108.50	19.2	40,803	0.05%
2023/07/28	93.5	110.09	8	109.85	109.50	85.5	40,510	0.21%
2023/07/27	88.7	111.90	20.8	111.81	110.50	67.9	40,589	0.17%
2023/07/26	10.1	111.55	19.9	111.40	111.50	-9.8	40,899	-0.02%
2023/07/25	23.7	109.81	40.9	111.19	112.00	-17.2	40,721	-0.04%
2023/07/24	11.1	107.89	13.3	108.00	108.00	-2.1	39,989	-0.01%
2023/07/21	79.3	107.66	7.5	107.44	107.50	71.8	40,226	0.18%
2023/07/20	20.2	108.09	5	108.60	108.00	15.2	40,260	0.04%
2023/07/19	101.2	110.11	68.1	108.77	108.50	33.2	40,018	0.08%	大買/
2023/07/18	47.5	111.59	69.6	112.07	112.00	-22.2	39,654	-0.06%
2023/07/17	77.7	110.03	17	110.15	110.50	60.8	39,110	0.16%
2023/07/14	13.1	107.98	23.5	108.37	109.50	-10.4	38,735	-0.03%
2023/07/13	28	107.91	14.6	107.81	107.00	13.4	38,284	0.03%
2023/07/12	126	107.00	33	106.91	107.50	93	38,042	0.24%	大買/
2023/07/11	7.9	104.75	3.2	104.84	105.00	4.7	37,842	0.01%
2023/07/10	50	105.06	1.4	105.71	104.50	48.6	37,828	0.13%
2023/07/07	29.2	105.40	13.6	105.11	105.50	15.6	37,756	0.04%
2023/07/06	114.8	106.27	6.8	106.35	105.50	108	37,732	0.29%	大買/鉅額交易
2023/07/05	72.7	108.55	9	108.72	108.50	63.6	36,789	0.17%
2023/07/04	117.3	110.92	91.1	110.70	110.00	26.1	36,139	0.07%	大買/
2023/07/03	97.1	114.40	81.4	114.76	115.00	15.7	35,462	0.04%
2023/06/30	44.6	112.15	28.9	112.54	113.00	15.7	34,309	0.05%
2023/06/29	35.3	113.83	17	113.53	113.00	18.3	33,829	0.05%
2023/06/28	17.1	114.90	43.9	114.96	115.00	-26.8	33,522	-0.08%
2023/06/27	36.6	114.68	11.4	115.37	114.00	25.2	33,179	0.08%
2023/06/26	163.1	115.76	88.5	115.43	115.50	74.7	32,601	0.23%	大買/
2023/06/21	18.9	112.56	8.5	112.81	113.00	10.4	32,082	0.03%
2023/06/20	10.1	112.39	8.2	112.49	112.50	1.9	32,028	0.01%
2023/06/19	3.1	112.16	18.5	112.11	112.50	-15.4	31,892	-0.05%
2023/06/16	5.2	111.23	16.6	112.00	111.00	-11.4	31,825	-0.04%
2023/06/15	45.3	111.60	32.9	111.29	111.50	12.4	31,398	0.04%
2023/06/14	16.7	112.27	25.7	112.55	112.50	-9	31,855	-0.03%
2023/06/13	21.4	111.93	55.7	112.36	112.50	-34.3	31,723	-0.11%
2023/06/12	29.8	110.91	98	109.81	110.50	-68.2	30,901	-0.22%
2023/06/09	6.3	107.50	5.4	107.59	108.00	0.9	29,760	0.00%
2023/06/08	44.8	107.25	6.1	107.08	107.00	38.7	29,876	0.13%
2023/06/07	20.4	107.51	5.3	107.71	108.00	15.1	30,051	0.05%
2023/06/06	13.7	106.54	11.3	106.82	107.00	2.4	30,703	0.01%
2023/06/05	15.2	107.86	12.6	107.60	107.50	2.6	30,622	0.01%
2023/06/02	29.3	108.12	29.9	108.24	108.00	-0.6	31,419	0.00%
2023/06/01	58	106.91	70.8	107.40	108.00	-12.7	31,156	-0.04%
2023/05/31	68	106.79	64.1	106.81	106.50	3.9	30,871	0.01%
2023/05/30	44.2	107.22	81	107.20	107.00	-36.8	30,356	-0.12%
2023/05/29	18.6	104.93	37.2	104.65	105.50	-18.6	29,635	-0.06%
2023/05/26	27.8	102.16	4.6	102.49	102.50	23.2	29,233	0.08%
2023/05/25	41.3	102.54	30.1	102.95	102.50	11.2	28,999	0.04%
2023/05/24	8.9	102.65	1.1	102.94	103.00	7.8	28,936	0.03%
2023/05/23	18.3	102.67	2.9	102.84	102.50	15.3	28,904	0.05%
2023/05/22	4.5	102.54	19	102.53	103.00	-14.6	28,907	-0.05%
2023/05/19	17.6	102.54	1.7	102.59	103.00	15.9	29,083	0.05%
2023/05/18	17	103.00	12.3	102.97	103.00	4.7	29,193	0.02%
2023/05/17	8.5	102.38	27.2	102.37	102.50	-18.7	29,333	-0.06%
2023/05/16	46.9	102.43	11.1	102.46	102.00	35.8	28,993	0.12%
2023/05/15	25.3	102.11	18	102.06	102.00	7.3	28,601	0.03%
2023/05/12	18.7	105.33	18	105.00	102.50	0.7	28,557	0.00%
2023/05/11	18.7	105.33	18	105.00	105.00	0.7	27,867	0.00%
2023/05/10	36.4	106.42	5	106.22	106.50	31.3	27,910	0.11%
2023/05/09	28.4	106.13	38.1	105.85	106.50	-9.7	28,140	-0.03%
2023/05/08	0.6	105.41	12.2	105.25	105.00	-11.6	28,301	-0.04%
2023/05/05	9.1	104.83	5.9	105.00	105.00	3.2	28,849	0.01%
2023/05/04	10.1	105.00	4.2	105.25	105.00	6	29,465	0.02%
2023/05/03	38.6	105.64	11.1	105.59	105.50	27.4	29,917	0.09%
2023/05/02	5.3	105.12	49.7	105.49	106.00	-44.5	30,781	-0.14%
2023/04/28	8.2	104.00	18.4	104.24	104.50	-10.1	31,312	-0.03%
2023/04/27	13.5	103.50	2.1	103.02	103.50	11.5	31,454	0.04%
2023/04/26	1.1	103.55	4.2	103.87	103.50	-3.1	31,624	-0.01%
2023/04/25	18.1	103.26	7.8	103.30	103.00	10.3	31,354	0.03%
2023/04/24	9.4	103.78	7.2	103.51	103.50	2.3	31,215	0.01%
2023/04/21	19.2	104.32	29.8	104.65	104.00	-10.7	31,240	-0.03%
2023/04/20	25.7	104.10	25.1	104.44	104.50	0.6	31,018	0.00%
2023/04/19	17.2	104.00	4.2	104.02	104.00	13.1	31,244	0.04%
2023/04/18	8.9	104.00	2.2	104.00	104.50	6.7	31,266	0.02%
2023/04/17	9.1	104.11	7.3	104.00	104.00	1.8	31,594	0.01%
2023/04/14	12.2	104.03	19.6	103.82	104.50	-7.4	32,030	-0.02%
2023/04/13	9.8	102.95	9.1	103.00	103.00	0.7	32,380	0.00%
2023/04/12	15.6	103.06	2	103.00	102.50	13.6	32,302	0.04%
2023/04/11	16.5	103.04	6	103.50	103.50	10.4	32,585	0.03%
2023/04/10	17.3	103.15	1.4	103.14	103.00	15.9	32,478	0.05%
2023/04/07	11.5	103.50	30.1	103.50	103.00	-18.6	32,418	-0.06%
2023/04/06	38.4	103.86	5.3	104.68	103.50	33.1	32,371	0.10%
2023/03/31	7.3	104.49	2.3	104.09	104.00	5	31,976	0.02%
2023/03/30	18.4	104.03	7.9	104.30	104.50	10.5	32,025	0.03%
2023/03/29	37	103.45	5.1	103.50	103.50	31.8	32,165	0.10%
2023/03/28	12	103.18	2.3	103.28	103.00	9.7	32,556	0.03%
2023/03/27	34.5	104.29	2.6	103.80	103.50	32	32,645	0.10%
2023/03/24	42.6	104.61	29.6	105.20	105.50	13	33,306	0.04%
2023/03/23	4.1	103.74	5.3	103.61	103.50	-1.2	32,568	0.00%
2023/03/22	20	103.75	4	103.87	103.50	16	32,454	0.05%
2023/03/21	6.6	103.40	6.8	103.62	103.50	-0.2	32,672	0.00%
2023/03/20	12.6	102.84	2.3	102.52	102.50	10.4	32,644	0.03%
2023/03/17	66.6	103.92	48.2	103.37	103.50	18.3	32,828	0.06%
2023/03/16	21.3	102.48	9.6	102.56	102.00	11.7	32,303	0.04%
2023/03/15	8.3	102.60	7	102.64	102.50	1.3	32,585	0.00%
2023/03/14	17.8	101.98	4	102.13	102.00	13.8	33,160	0.04%
2023/03/13	14.9	101.81	22.8	102.70	103.00	-7.9	33,434	-0.02%
2023/03/10	12.8	101.73	139	101.55	102.00	-126.2	34,333	-0.37%	大賣/鉅額交易
2023/03/09	120.1	102.71	11.7	102.75	102.50	108.4	34,973	0.31%	大買/鉅額交易
2023/03/08	10.3	104.45	13.4	104.57	104.00	-3.1	35,167	-0.01%
2023/03/07	17	105.07	111	105.01	105.00	-94	35,211	-0.27%	大賣/
2023/03/06	15.1	103.43	62.5	103.70	103.50	-47.4	34,782	-0.14%
2023/03/03	14.2	102.61	63.2	103.41	102.50	-48.9	34,733	-0.14%
2023/03/02	1.1	102.05	10.5	102.50	102.50	-9.4	34,949	-0.03%
2023/03/01	7.6	100.42	3.2	101.70	102.00	4.4	35,010	0.01%
2023/02/24	30.8	102.08	10.3	102.11	101.00	20.6	34,736	0.06%
2023/02/23	5.1	102.89	7.3	102.71	103.00	-2.2	34,341	-0.01%
2023/02/22	30.2	101.50	8.2	101.88	102.00	22	34,713	0.06%
2023/02/21	7.8	102.58	15.1	102.50	102.50	-7.3	34,783	-0.02%
2023/02/20	11.6	103.06	10.3	103.26	103.00	1.4	35,331	0.00%
2023/02/17	15.7	103.10	7.7	103.45	103.50	7.9	35,745	0.02%
2023/02/16	25	103.13	37.5	103.20	103.50	-12.5	36,384	-0.03%
2023/02/15	14.8	102.17	54.1	102.07	102.50	-39.3	37,202	-0.11%
2023/02/14	4.3	101.63	16.2	101.75	102.00	-11.9	37,250	-0.03%
2023/02/13	22.7	101.40	9.5	101.45	101.00	13.2	37,616	0.04%
2023/02/10	36	101.79	37	101.16	101.50	-1	37,809	0.00%
2023/02/09	6.2	101.18	19.6	101.01	101.00	-13.4	38,059	-0.04%
2023/02/08	14.3	100.51	11.3	100.51	100.50	3	38,379	0.01%
2023/02/07	69.9	101.20	16	101.44	100.50	53.8	38,627	0.14%
2023/02/06	26.4	101.38	53.3	101.51	101.50	-26.9	38,581	-0.07%
2023/02/03	50.6	99.71	3	99.67	99.60	47.6	38,523	0.12%
2023/02/02	107.7	100.10	21.1	100.41	100.00	86.6	38,531	0.22%	大買/
2023/02/01	44.7	100.14	9.1	100.39	100.00	35.6	38,077	0.09%
2023/01/31	46.6	99.97	72.5	100.04	99.70	-25.9	37,933	-0.07%
2023/01/30	85	98.56	13.4	99.02	98.10	71.6	37,093	0.19%
2023/01/17	25.2	98.18	22	98.34	98.10	3.2	36,341	0.01%
2023/01/16	34.9	98.54	8.4	98.94	98.10	26.5	36,361	0.07%
2023/01/13	25.5	98.97	3.5	99.11	98.60	22	36,315	0.06%
2023/01/12	40.9	99.00	2.1	98.86	98.60	38.8	36,978	0.10%
2023/01/11	34.7	99.53	12	99.64	99.10	22.7	37,569	0.06%
2023/01/10	16.6	99.34	15.3	99.49	99.40	1.3	37,879	0.00%
2023/01/09	9.3	99.16	0.8	99.42	99.10	8.5	38,027	0.02%
2023/01/06	18.4	98.63	4.1	98.70	98.40	14.3	37,890	0.04%
2023/01/05	30	98.17	6.3	98.39	98.00	23.7	38,045	0.06%
2023/01/04	30.9	98.27	4.3	98.26	98.10	26.6	38,079	0.07%
2023/01/03	65.9	98.79	28.1	98.63	99.10	37.8	38,013	0.10%
2022/12/30	8.5	99.97	9.3	99.91	99.90	-0.7	37,602	0.00%
2022/12/29	67	99.80	25.2	99.78	99.70	41.8	37,753	0.11%
2022/12/28	37.9	100.06	10	100.00	100.50	27.9	38,005	0.07%
2022/12/27	1.2	100.99	0.1	101.00	100.50	1.1	37,915	0.00%
2022/12/26	2	100.75	6.3	101.00	101.00	-4.2	38,115	-0.01%
2022/12/23	11.8	100.42	1.1	100.54	101.00	10.6	38,434	0.03%
2022/12/22	8.2	100.69	11	100.95	101.00	-2.8	38,849	-0.01%
2022/12/21	30	100.27	2	100.50	100.00	28	39,308	0.07%
2022/12/20	52.8	100.32	8.6	100.42	100.00	44.2	39,198	0.11%
2022/12/19	8.3	100.84	7.4	101.43	101.50	0.9	39,135	0.00%
2022/12/16	54.5	100.64	3.2	100.84	100.50	51.3	38,899	0.13%
2022/12/15	8.2	101.64	2.1	102.00	101.50	6.2	38,102	0.02%
2022/12/14	5.7	102.24	7.1	102.15	102.50	-1.3	38,124	0.00%
2022/12/13	26	101.34	3	101.01	101.00	22.9	38,141	0.06%
2022/12/12	6.2	101.43	2.1	102.00	102.00	4.1	37,850	0.01%
2022/12/09	11.3	102.19	2.3	102.50	102.00	9	38,145	0.02%
2022/12/08	40.4	101.94	3.3	102.00	101.50	37.1	37,890	0.10%
2022/12/07	16.5	102.57	13.1	102.70	102.00	3.5	37,817	0.01%
2022/12/06	74.4	103.42	32.7	103.44	103.00	41.7	37,621	0.11%
2022/12/05	72.4	105.94	19.2	106.13	105.50	53.2	37,014	0.14%
2022/12/02	51.8	105.31	44.6	105.42	105.50	7.2	36,500	0.02%
2022/12/01	12.3	102.59	76.9	102.62	103.00	-64.6	35,734	-0.18%
2022/11/30	28.4	100.84	17.9	101.22	100.50	10.5	34,905	0.03%
2022/11/29	28.5	99.98	10.5	100.02	100.00	17.9	34,038	0.05%
2022/11/28	53.9	99.97	7	99.94	100.00	46.8	33,757	0.14%
2022/11/25	16.6	100.48	7.1	100.72	100.50	9.5	33,605	0.03%
2022/11/24	47	100.36	7.1	100.64	101.00	39.9	33,507	0.12%
2022/11/23	39.2	100.85	11	101.05	100.50	28.2	33,169	0.08%
2022/11/22	34.5	100.08	9	100.44	100.50	25.5	33,091	0.08%
2022/11/21	21.7	100.41	2.6	100.79	100.00	19.1	32,902	0.06%
2022/11/18	19.7	100.88	4.3	101.12	100.50	15.4	32,636	0.05%
2022/11/17	19.7	101.18	5.3	101.33	101.50	14.4	32,326	0.04%
2022/11/16	20.5	101.73	66.2	101.68	101.50	-45.7	32,188	-0.14%
2022/11/15	19.9	101.55	21	101.76	101.50	-1.1	31,685	0.00%
2022/11/14	34.8	99.94	27.8	100.80	101.50	7	31,198	0.02%
2022/11/11	119.9	100.50	32.2	101.04	100.00	87.7	30,512	0.29%	大買/
2022/11/10	53.3	100.62	7	100.93	100.50	46.3	29,543	0.16%
2022/11/09	41.4	101.87	37	101.47	102.50	4.4	29,373	0.01%
2022/11/08	66.2	100.15	17.1	100.41	100.00	49.1	29,190	0.17%
2022/11/07	74.5	100.03	11.3	100.27	100.00	63.1	29,498	0.21%
2022/11/04	84.4	100.03	22	100.32	100.50	62.4	29,858	0.21%
2022/11/03	31.3	100.94	13	100.88	101.00	18.3	29,990	0.06%
2022/11/02	20.5	101.21	13.2	101.58	102.00	7.3	29,765	0.02%
2022/11/01	67.5	101.30	39	101.37	101.50	28.5	29,668	0.10%
2022/10/31	34	101.86	16.1	102.16	102.50	17.9	29,304	0.06%
2022/10/28	7.3	103.85	5	104.40	104.00	2.3	29,222	0.01%
2022/10/27	2.1	104.50	6.1	104.83	104.00	-4	29,368	-0.01%
2022/10/26	6	103.17	7	103.79	104.00	-1	29,519	0.00%
2022/10/25	22.9	102.45	23.8	103.06	103.50	-0.9	29,293	0.00%
2022/10/24	22.3	103.32	16.3	103.50	103.00	6	29,045	0.02%
2022/10/21	14.3	102.37	23.5	102.98	103.50	-9.3	28,923	-0.03%
2022/10/20	44.6	101.77	37.1	102.30	102.50	7.5	29,034	0.03%
2022/10/19	19.7	103.30	39	103.95	103.00	-19.3	28,453	-0.07%
2022/10/18	46.8	104.36	7.9	104.00	103.50	38.9	28,204	0.14%
2022/10/17	16.7	105.06	3.3	104.70	105.00	13.4	28,041	0.05%
2022/10/14	12	104.75	18.3	105.03	105.00	-6.3	27,956	-0.02%
2022/10/13	22.5	103.63	21.3	103.59	103.50	1.2	28,122	0.00%
2022/10/12	25.5	103.09	9	103.56	103.00	16.5	27,974	0.06%
2022/10/11	22.5	104.49	8.4	104.50	104.00	14	27,628	0.05%
2022/10/07	4.4	107.14	9.5	107.28	107.50	-5.1	27,413	-0.02%
2022/10/06	7.4	107.27	7.6	107.43	107.50	-0.2	27,815	0.00%
2022/10/05	15.5	105.63	36.3	106.65	107.00	-20.7	27,893	-0.07%
2022/10/04	47.4	102.76	1.1	102.02	102.50	46.3	27,455	0.17%
2022/10/03	5.9	101.06	3	101.17	101.00	2.9	27,474	0.01%
2022/09/30	16.7	101.21	13.1	101.12	102.00	3.6	27,695	0.01%
2022/09/29	22.6	101.37	24.6	101.73	101.50	-2	27,913	-0.01%
2022/09/28	34.4	101.85	12.7	101.26	100.50	21.7	28,002	0.08%
2022/09/27	12.2	103.67	5	103.50	103.50	7.2	27,942	0.03%
2022/09/26	26.4	104.49	8.4	104.59	104.00	17.9	28,760	0.06%
2022/09/23	4.2	106.67	5	106.60	106.50	-0.8	29,122	0.00%
2022/09/22	2.3	106.76	3.2	107.47	107.00	-0.8	29,606	0.00%
2022/09/21	7.6	106.78	1.1	108.00	107.00	6.5	29,763	0.02%
2022/09/20	3.1	107.83	9.9	108.14	108.50	-6.9	29,793	-0.02%
2022/09/19	2.3	106.78	5.1	107.00	107.00	-2.7	29,797	-0.01%
2022/09/16	30	107.07	7.1	107.15	107.50	23	30,004	0.08%
2022/09/15	3.9	107.94	5	108.20	108.00	-1.1	30,148	0.00%
2022/09/14	24.1	107.59	6	107.92	107.50	18.1	30,383	0.06%
2022/09/13	2.4	109.90	9.4	109.44	110.00	-7	30,584	-0.02%
2022/09/12	3.3	108.31	8.3	108.31	108.50	-4.9	30,594	-0.02%
2022/09/08	9.2	106.73	4.1	106.88	107.00	5.1	31,113	0.02%
2022/09/07	15.6	106.83	1.3	107.61	106.00	14.3	31,387	0.05%
2022/09/06	5.2	107.91	3.6	108.14	108.50	1.6	31,270	0.01%
2022/09/05	0.1	108.00	7.5	107.93	108.00	-7.3	31,528	-0.02%
2022/09/02	3.6	107.68	2.2	107.55	107.50	1.4	31,931	0.00%
2022/09/01	25.1	107.35	0	0.00	107.50	25.1	32,046	0.08%
2022/08/31	3.4	108.17	2.2	108.93	109.00	1.2	31,915	0.00%
2022/08/30	16.6	108.44	2	108.75	108.50	14.6	31,741	0.05%
2022/08/29	24.9	108.22	4.2	108.04	108.00	20.8	32,006	0.06%
2022/08/26	3.4	109.56	2.7	110.00	110.50	0.7	32,155	0.00%
2022/08/25	3.3	109.68	3.5	109.86	109.50	-0.1	32,478	0.00%
2022/08/24	8.4	109.39	2.2	109.37	109.50	6.1	33,426	0.02%
2022/08/23	46.5	110.03	7.1	110.15	110.00	39.5	34,509	0.11%
2022/08/22	17.4	110.24	11	110.27	111.00	6.4	34,940	0.02%
2022/08/19	14.4	111.11	9	111.15	111.00	5.4	35,525	0.02%
2022/08/18	16.2	111.50	8.1	111.69	112.00	8.1	35,898	0.02%
2022/08/17	5.2	111.50	11.8	111.80	112.50	-6.5	36,728	-0.02%
2022/08/16	26.2	111.21	6.1	111.00	111.00	20.1	36,840	0.05%
2022/08/15	21.1	112.25	6.3	112.33	112.00	14.9	36,930	0.04%
2022/08/12	14.4	113.03	25.3	113.34	112.50	-10.9	37,208	-0.03%
2022/08/11	11.4	111.93	30.4	112.12	113.00	-19.1	37,022	-0.05%
2022/08/10	19.6	110.23	98	109.64	110.00	-78.5	36,918	-0.21%
2022/08/09	7.3	108.08	39.3	108.58	109.00	-32	36,398	-0.09%
2022/08/08	10	107.44	10.5	107.74	108.00	-0.5	36,343	0.00%
2022/08/05	9.2	108.34	7.2	108.22	108.00	2.1	36,295	0.01%
2022/08/04	10.3	107.24	22.1	108.05	108.00	-11.8	36,249	-0.03%
2022/08/03	12.3	107.26	21.5	107.90	108.50	-9.3	35,932	-0.03%
2022/08/02	69.5	107.31	14.1	107.43	108.00	55.4	35,709	0.16%
2022/08/01	40.6	108.53	25.7	108.53	109.00	14.9	35,441	0.04%
2022/07/29	16.8	108.55	9.3	108.95	109.00	7.5	35,652	0.02%
2022/07/28	36.8	108.44	25.3	108.72	108.50	11.5	35,867	0.03%
2022/07/27	21.3	107.91	9.4	107.95	108.00	12	36,003	0.03%
2022/07/26	4.2	107.61	8.5	107.56	108.00	-4.3	35,778	-0.01%
2022/07/25	4.3	107.60	11.4	107.23	107.50	-7.1	35,635	-0.02%
2022/07/22	12	105.97	17.1	106.06	106.00	-5.1	35,447	-0.01%
2022/07/21	11.2	104.32	56.9	104.89	105.50	-45.6	35,462	-0.13%
2022/07/20	21.8	103.87	6.7	104.13	103.50	15.1	35,419	0.04%
2022/07/19	11.4	104.10	5.4	103.81	104.00	6	35,511	0.02%
2022/07/18	10.3	104.55	12.2	104.95	105.00	-1.9	35,446	-0.01%
2022/07/15	15.3	104.94	9.2	105.28	105.00	6.1	35,469	0.02%
2022/07/14	14.7	104.53	79.5	104.45	105.00	-64.8	35,384	-0.18%
2022/07/13	14.2	102.93	30.5	103.18	102.50	-16.3	34,910	-0.05%
2022/07/12	49.7	100.27	28.6	100.48	100.50	21.1	34,569	0.06%
2022/07/11	14.3	101.04	4.1	101.26	101.00	10.2	34,330	0.03%
2022/07/08	37.2	102.89	2.3	103.07	102.00	34.9	34,172	0.10%
2022/07/07	13.5	102.06	38.3	102.30	103.50	-24.8	33,867	-0.07%
2022/07/06	39.9	101.48	14	102.00	100.50	25.9	33,478	0.08%
2022/07/05	47.7	101.78	28.1	102.38	102.50	19.7	33,199	0.06%
2022/07/04	115.4	100.53	18.7	100.76	100.00	96.7	32,860	0.29%	大買/
2022/07/01	53.9	106.98	18.9	106.66	106.00	35	32,262	0.11%
2022/06/30	35.9	109.81	27.6	109.67	109.00	8.3	31,744	0.03%
2022/06/29	9.2	111.34	12.1	111.79	111.00	-2.8	31,393	-0.01%
2022/06/28	7.5	111.42	20	111.53	112.00	-12.5	31,168	-0.04%
2022/06/27	19.4	111.32	14.1	111.57	111.00	5.3	31,040	0.02%
2022/06/24	6.1	109.83	20.3	109.89	110.00	-14.3	30,863	-0.05%
2022/06/23	18.9	107.99	15.1	108.73	108.00	3.8	30,701	0.01%
2022/06/22	31.3	110.15	6.3	110.74	109.50	25	30,281	0.08%
2022/06/21	5.6	111.20	19.1	111.44	112.00	-13.5	30,597	-0.04%
2022/06/20	20.9	109.55	23.3	109.24	109.00	-2.4	30,276	-0.01%
2022/06/17	22.7	109.93	32.6	109.93	109.50	-9.8	30,071	-0.03%
2022/06/16	14.2	111.94	8.2	112.92	111.50	6	29,597	0.02%
2022/06/15	11.2	111.73	19	112.29	112.00	-7.8	30,439	-0.03%
2022/06/14	18.3	111.14	8.6	110.77	111.50	9.6	30,755	0.03%
2022/06/13	26.9	111.61	24	111.63	111.50	2.9	30,823	0.01%
2022/06/10	16.3	114.25	6.3	114.43	114.00	10	30,587	0.03%
2022/06/09	2.3	115.18	17.8	115.13	115.50	-15.6	30,617	-0.05%
2022/06/08	6.8	113.96	9.5	114.11	114.00	-2.7	30,518	-0.01%
2022/06/07	51.7	114.33	9.5	113.94	113.50	42.2	30,625	0.14%
2022/06/06	15.4	115.07	24.7	115.33	115.50	-9.3	30,483	-0.03%
2022/06/02	29.3	115.01	22.1	115.25	114.00	7.3	30,890	0.02%
2022/06/01	44.3	114.51	55.9	115.03	114.50	-11.6	31,010	-0.04%
2022/05/31	9.7	111.26	68.2	111.88	113.00	-58.5	30,133	-0.19%
2022/05/30	33.9	109.90	30.5	110.20	110.50	3.4	28,871	0.01%
2022/05/27	11.5	110.40	27.6	110.27	110.00	-16.2	28,372	-0.06%
2022/05/26	19.3	109.31	3.9	109.37	109.00	15.4	27,992	0.05%
2022/05/25	10.5	109.55	36.6	109.23	109.50	-26.1	27,818	-0.09%
2022/05/24	13.3	108.38	15.7	108.43	108.00	-2.3	27,347	-0.01%
2022/05/23	7.2	107.79	21.7	108.15	108.00	-14.4	26,969	-0.05%
2022/05/20	43.2	107.46	34.2	107.96	107.00	9	26,832	0.03%
2022/05/19	4	105.84	32.6	106.38	107.50	-28.6	26,456	-0.11%
2022/05/18	26.2	106.82	70.5	106.36	107.00	-44.3	26,023	-0.17%
2022/05/17	11.2	104.86	17.6	104.96	105.00	-6.4	25,518	-0.03%
2022/05/16	6.5	104.15	22.8	104.46	104.50	-16.3	25,323	-0.06%
2022/05/13	2.1	103.71	6.2	103.50	104.00	-4	25,172	-0.02%
2022/05/12	10	102.53	3.3	102.50	102.00	6.7	25,217	0.03%
2022/05/11	12.4	103.42	4	103.50	103.00	8.4	25,124	0.03%
2022/05/10	6.2	103.66	1.2	103.42	104.00	5	25,133	0.02%
2022/05/09	1.2	103.27	2	103.59	104.00	-0.8	25,217	0.00%
2022/05/06	5.6	102.95	27.1	103.06	104.00	-21.5	25,527	-0.08%
2022/05/05	1.3	104.50	22.5	104.86	104.50	-21.3	25,631	-0.08%
2022/05/04	3.3	104.00	23.6	104.08	104.00	-20.3	25,602	-0.08%
2022/05/03	2.6	102.41	6.4	102.41	102.50	-3.8	25,586	-0.01%
2022/04/29	9.4	101.67	13	102.00	102.00	-3.7	25,993	-0.01%
2022/04/28	2.7	100.51	12.2	100.76	101.50	-9.6	26,305	-0.04%
2022/04/27	44.4	99.98	9	100.22	100.00	35.5	26,323	0.13%
2022/04/26	23.8	100.78	12.3	101.16	101.00	11.5	26,227	0.04%
2022/04/25	81.7	101.14	4.6	101.31	100.50	77	26,131	0.29%
2022/04/22	1.5	102.92	16.5	103.26	103.50	-15	25,723	-0.06%
2022/04/21	8.1	103.37	14.3	103.67	103.00	-6.1	26,086	-0.02%
2022/04/20	15.2	102.17	7	102.64	103.00	8.2	26,106	0.03%
2022/04/19	45.4	102.39	3	102.83	102.00	42.4	26,095	0.16%
2022/04/18	7.3	102.58	2.3	102.56	102.50	5.1	26,235	0.02%
2022/04/15	9	103.17	2.1	103.50	103.00	6.9	26,622	0.03%
2022/04/14	2.2	104.03	8	104.00	104.00	-5.8	27,070	-0.02%
2022/04/13	5.2	103.31	9	103.72	104.00	-3.8	27,740	-0.01%
2022/04/12	7.2	102.47	10	102.75	102.00	-2.8	29,846	-0.01%
2022/04/11	35.7	102.13	7.1	102.29	102.00	28.6	29,853	0.10%
2022/04/08	36	102.79	5.8	103.28	103.00	30.2	29,736	0.10%
2022/04/07	75.7	103.78	8.1	103.94	103.00	67.6	29,605	0.23%
2022/04/06	18.8	104.36	9.3	104.62	105.00	9.6	29,253	0.03%
2022/04/01	15.8	104.59	4	105.00	104.50	11.8	28,990	0.04%
2022/03/31	4.2	105.76	8.2	106.24	106.00	-4	28,748	-0.01%
2022/03/30	17.3	105.56	13	105.54	105.50	4.3	28,608	0.01%
2022/03/29	11.6	105.20	16.8	105.63	105.50	-5.2	28,506	-0.02%
2022/03/28	13.6	105.22	8.1	105.75	106.00	5.5	28,443	0.02%
2022/03/25	17.3	106.35	10.5	106.17	106.00	6.8	28,332	0.02%
2022/03/24	29	106.41	37.9	106.72	106.50	-8.9	28,289	-0.03%
2022/03/23	11.3	104.60	36.3	105.05	105.50	-24.9	27,980	-0.09%
2022/03/22	11.3	103.96	4.5	104.17	104.00	6.8	28,224	0.02%
2022/03/21	26.4	105.15	8.3	105.63	104.50	18	28,256	0.06%
2022/03/18	14.8	104.21	58	105.16	106.00	-43.2	28,271	-0.15%
2022/03/17	16.6	103.71	30.5	103.75	104.00	-13.9	27,192	-0.05%
2022/03/16	32.4	100.91	18.3	101.11	101.50	14.1	26,806	0.05%
2022/03/15	50	101.48	6.4	101.81	101.00	43.6	26,458	0.16%
2022/03/14	32.5	102.74	4	102.63	102.50	28.5	26,525	0.11%
2022/03/11	4.6	103.37	51.1	103.49	103.50	-46.5	26,516	-0.18%
2022/03/10	6.2	103.16	8.4	103.24	103.00	-2.2	26,500	-0.01%
2022/03/09	20.1	101.71	2.8	101.82	101.50	17.2	26,385	0.07%
2022/03/08	80.5	101.10	9	101.08	101.50	71.5	26,349	0.27%
2022/03/07	63	103.27	11.1	103.09	102.50	51.9	25,720	0.20%
2022/03/04	30.8	104.06	29.1	104.57	105.00	1.6	25,816	0.01%
2022/03/03	16.5	104.82	4.2	105.00	104.50	12.3	25,972	0.05%
2022/03/02	6.4	104.42	12.9	104.84	104.50	-6.5	26,143	-0.02%
2022/03/01	10.4	104.65	16	104.59	104.50	-5.6	26,204	-0.02%
2022/02/25	22	102.96	16.2	103.00	103.00	5.8	26,220	0.02%
2022/02/24	69.4	103.26	10.2	103.10	102.50	59.2	26,098	0.23%
2022/02/23	3.2	104.53	4.2	105.00	105.00	-1	25,606	0.00%
2022/02/22	29.5	104.47	5	104.30	104.50	24.5	25,709	0.10%
2022/02/21	20.2	105.72	24.5	106.00	106.00	-4.3	25,784	-0.02%
2022/02/18	14.2	105.43	6.1	105.58	105.50	8.1	25,924	0.03%
2022/02/17	8.2	105.44	27	106.02	106.00	-18.8	25,998	-0.07%
2022/02/16	28.6	105.30	19	105.29	105.50	9.6	26,003	0.04%
2022/02/15	18.5	104.29	5.1	104.61	104.00	13.4	26,223	0.05%
2022/02/14	45.6	104.16	16.1	104.19	104.00	29.5	26,310	0.11%
2022/02/11	23	105.04	8.2	105.26	106.00	14.8	26,318	0.06%
2022/02/10	16.5	106.00	21.5	106.02	106.50	-5	26,440	-0.02%
2022/02/09	35.6	105.82	51	106.03	106.50	-15.4	26,437	-0.06%
2022/02/08	16.8	105.09	69.4	105.02	105.50	-52.6	26,352	-0.20%
2022/02/07	36.1	103.10	16.7	103.50	103.00	19.4	25,826	0.08%
2022/01/26	42.9	102.29	6.1	102.59	102.00	36.8	25,471	0.14%
2022/01/25	21.4	102.56	18	102.83	103.00	3.4	25,257	0.01%
2022/01/24	38.5	103.52	34.5	103.22	103.00	4	25,076	0.02%
2022/01/21	48.9	102.23	1	102.50	102.00	47.9	24,727	0.19%
2022/01/20	34.9	103.25	5	103.60	103.00	29.9	24,415	0.12%
2022/01/19	63.2	103.54	16.5	103.76	103.50	46.7	24,199	0.19%
2022/01/18	15.9	103.94	15.7	104.10	103.50	0.2	24,100	0.00%
2022/01/17	16.3	103.66	14	103.89	103.50	2.3	24,204	0.01%
2022/01/14	52.3	103.64	8.1	103.13	103.50	44.2	24,181	0.18%
2022/01/13	14.8	105.22	18.1	105.14	105.50	-3.2	24,050	-0.01%
2022/01/12	48.1	104.57	6.3	104.51	104.50	41.9	24,214	0.17%
2022/01/11	28.2	104.25	17.1	104.15	104.50	11.1	24,338	0.05%
2022/01/10	56.3	105.10	64	105.33	104.50	-7.7	24,605	-0.03%
2022/01/07	20.6	106.51	52.6	106.63	106.50	-32	24,846	-0.13%
2022/01/06	65	107.26	45.5	107.54	107.00	19.5	24,497	0.08%
2022/01/05	193.7	108.88	265.4	108.66	109.00	-71.7	23,990	-0.30%	大買/大賣/
2022/01/04	19	103.51	2.7	103.91	103.50	16.3	22,264	0.07%
2022/01/03	22	103.67	0.2	104.00	103.00	21.8	22,420	0.10%
2021/12/30	15.2	104.04	6.1	104.34	104.00	9.1	22,693	0.04%
2021/12/29	11.3	104.69	7.8	104.93	105.00	3.5	23,058	0.02%
2021/12/28	5.3	104.99	17.1	105.06	105.50	-11.8	23,528	-0.05%
2021/12/27	1.1	104.06	10.6	104.36	104.50	-9.5	23,690	-0.04%
2021/12/24	5.3	104.21	4.2	104.50	104.00	1.1	24,112	0.00%
2021/12/23	5.3	103.82	6.9	104.01	104.00	-1.6	24,295	-0.01%
2021/12/22	9.4	103.57	5	103.90	103.50	4.4	24,599	0.02%
2021/12/21	13.4	104.01	12.4	104.12	104.50	1	24,777	0.00%
2021/12/20	16.2	103.19	2.2	103.50	103.00	14	24,788	0.06%
2021/12/17	17.5	103.54	1.8	103.57	103.50	15.6	24,743	0.06%
2021/12/16	43.1	103.90	3.4	104.33	103.50	39.6	24,530	0.16%
2021/12/15	6.3	104.43	3.3	104.55	105.00	3	24,606	0.01%
2021/12/14	6.4	104.43	2.9	104.78	104.50	3.5	24,867	0.01%
2021/12/13	29.9	104.79	13.3	104.60	104.50	16.6	24,882	0.07%
2021/12/10	9.3	105.03	7.4	105.50	105.00	1.9	25,648	0.01%
2021/12/09	3.2	105.50	8	105.88	106.00	-4.8	25,628	-0.02%
2021/12/08	45.8	106.04	12.2	105.14	105.00	33.6	25,632	0.13%
2021/12/07	17.1	105.94	14	106.29	106.00	3.1	25,267	0.01%
2021/12/06	8.9	105.97	25.3	106.48	106.50	-16.4	25,185	-0.07%
2021/12/03	3.3	105.51	3	105.83	105.00	0.3	25,281	0.00%
2021/12/02	26.7	105.54	20.2	106.15	105.00	6.6	25,365	0.03%
2021/12/01	7.6	105.21	30.5	105.11	105.50	-22.9	25,219	-0.09%
2021/11/30	19.6	104.55	4.2	104.76	103.50	15.4	25,243	0.06%
2021/11/29	43.9	103.65	21	103.55	103.50	22.9	24,913	0.09%
2021/11/26	26.7	104.03	4.2	104.12	103.50	22.5	24,820	0.09%
2021/11/25	10	105.18	12.1	105.79	105.00	-2.1	24,927	-0.01%
2021/11/24	82.3	105.23	1.3	105.13	105.50	81	24,868	0.33%
2021/11/23	33.2	106.26	4.6	106.17	106.00	28.6	24,601	0.12%
2021/11/22	55.4	106.69	8	107.03	106.50	47.3	24,446	0.19%
2021/11/19	47.5	106.66	28	107.27	106.50	19.5	24,384	0.08%
2021/11/18	59.5	106.66	16.4	106.88	107.00	43.1	24,337	0.18%
2021/11/17	53.3	107.24	88.5	107.48	107.00	-35.2	24,205	-0.15%
2021/11/16	2.5	108.29	13.1	108.08	108.00	-10.6	24,180	-0.04%
2021/11/15	31.6	108.71	30.2	109.33	108.00	1.4	24,775	0.01%
2021/11/12	3.7	108.66	5.5	108.87	109.00	-1.8	24,877	-0.01%
2021/11/11	9	107.89	3	107.50	107.50	6	24,858	0.02%
2021/11/10	10.7	108.23	28	108.74	109.00	-17.4	25,126	-0.07%
2021/11/09	17.3	107.36	49.1	107.95	108.00	-31.8	25,521	-0.12%
2021/11/08	33.4	107.20	27	107.31	107.50	6.4	25,431	0.03%
2021/11/05	6.1	108.16	7.3	108.31	109.00	-1.2	25,877	0.00%
2021/11/04	4.3	108.00	4.1	108.30	108.00	0.2	26,297	0.00%
2021/11/03	7.4	107.87	5.1	107.99	107.50	2.4	26,495	0.01%
2021/11/02	7.5	107.66	23.8	107.92	107.50	-16.3	26,978	-0.06%
2021/11/01	8.2	107.07	4.6	107.39	106.50	3.6	26,974	0.01%
2021/10/29	27	107.31	6.1	107.17	107.00	21	27,025	0.08%
2021/10/28	4.3	108.49	7.3	108.40	108.50	-3	27,041	-0.01%
2021/10/27	9.5	108.00	58	108.03	108.00	-48.6	27,205	-0.18%
2021/10/26	7	108.65	15.5	109.00	109.00	-8.5	27,413	-0.03%
2021/10/25	8.1	108.01	8.9	108.40	108.00	-0.8	27,459	0.00%
2021/10/22	1.7	107.55	17.1	107.96	107.50	-15.4	27,653	-0.06%
2021/10/21	27.1	108.00	8.2	107.88	108.00	18.9	27,868	0.07%
2021/10/20	24.5	106.82	4.8	107.36	107.50	19.7	27,916	0.07%
2021/10/19	63.3	107.82	16.7	107.42	107.00	46.6	27,785	0.17%
2021/10/18	111.8	109.12	51.9	108.23	107.50	60	28,334	0.21%	大買/
2021/10/15	49.4	108.56	49.8	108.98	109.50	-0.5	28,682	0.00%
2021/10/14	2.6	106.93	2.1	107.00	106.50	0.5	28,303	0.00%
2021/10/13	8.3	105.01	4.3	105.36	105.50	4	28,537	0.01%
2021/10/12	35.8	105.29	4.2	105.74	105.00	31.6	28,786	0.11%
2021/10/08	6.7	107.41	27.4	107.50	108.00	-20.8	29,185	-0.07%
2021/10/07	5.2	105.82	34.6	106.14	107.00	-29.3	29,179	-0.10%
2021/10/06	25	103.73	53.8	103.88	103.00	-28.8	29,150	-0.10%
2021/10/05	72.3	101.55	5.3	101.91	101.50	67	28,786	0.23%
2021/10/04	23.4	103.29	182.1	103.08	103.00	-158.7	28,567	-0.56%	大賣/鉅額交易
2021/10/01	44.3	103.63	21	103.25	103.00	23.3	28,543	0.08%
2021/09/30	13.7	104.98	7.1	105.29	105.00	6.6	28,439	0.02%
2021/09/29	70.7	104.76	5.4	105.05	105.00	65.2	28,792	0.23%
2021/09/28	22.2	106.48	3.2	106.84	106.50	19	29,592	0.06%
2021/09/27	7.1	107.79	3.2	108.19	107.50	3.9	29,497	0.01%
2021/09/24	3.4	107.67	11.3	107.50	107.50	-7.8	29,530	-0.03%
2021/09/23	14.6	106.77	7.4	107.35	106.50	7.3	29,793	0.02%
2021/09/22	57.4	106.53	21.6	106.59	107.00	35.8	29,774	0.12%
2021/09/17	9.2	108.16	14.7	108.66	108.50	-5.5	29,528	-0.02%
2021/09/16	20.6	108.28	3.1	107.85	107.50	17.5	29,476	0.06%
2021/09/15	44.1	109.40	69.7	109.86	108.50	-25.6	29,612	-0.09%
2021/09/14	15.3	107.04	0.1	107.50	107.50	15.2	29,019	0.05%
2021/09/13	27.6	107.07	4.5	107.00	106.50	23.1	29,065	0.08%
2021/09/10	8.7	107.67	12	107.60	108.00	-3.3	29,390	-0.01%
2021/09/09	21.1	106.90	1.1	107.06	107.00	20	29,660	0.07%
2021/09/08	60.4	108.03	46.4	107.58	107.50	13.9	29,623	0.05%
2021/09/07	31.2	108.70	4.7	108.90	108.50	26.5	29,547	0.09%
2021/09/06	32.6	111.22	13.3	111.76	111.00	19.3	29,553	0.07%
2021/09/03	54.3	112.03	21.4	112.28	112.50	32.9	29,849	0.11%
2021/09/02	30.6	111.47	15.4	111.62	111.50	15.3	29,768	0.05%
2021/09/01	15.3	110.71	38.4	111.03	111.00	-23.2	29,654	-0.08%
2021/08/31	1.2	108.92	14	109.50	111.00	-12.8	29,587	-0.04%
2021/08/30	16.1	107.66	4.3	108.30	109.00	11.8	29,418	0.04%
2021/08/27	3.5	107.54	4	107.88	108.00	-0.5	29,666	0.00%
2021/08/26	20.2	107.66	5.3	107.75	107.50	14.9	29,835	0.05%
2021/08/25	20.5	108.06	5	108.50	108.50	15.5	30,168	0.05%
2021/08/24	6.7	108.10	4.2	108.51	109.00	2.5	30,304	0.01%
2021/08/23	20.3	106.62	40.2	106.46	107.50	-19.9	30,576	-0.07%
2021/08/20	19.8	103.64	28.3	104.23	104.50	-8.5	30,649	-0.03%
2021/08/19	61.1	103.97	32.2	103.20	103.00	28.9	31,163	0.09%
2021/08/18	32.4	105.47	23.1	105.79	107.00	9.3	30,717	0.03%
2021/08/17	11.6	106.62	12.5	107.39	106.50	-1	31,031	0.00%
2021/08/16	13.1	107.44	92.1	108.45	107.50	-79	31,124	-0.25%
2021/08/13	134.6	109.31	15.1	109.23	109.00	119.5	31,441	0.38%	大買/鉅額交易
2021/08/12	12.5	108.93	8	109.50	109.00	4.5	31,378	0.01%
2021/08/11	28.7	107.06	36.9	107.59	109.00	-8.2	31,859	-0.03%
2021/08/10	128.3	109.72	13.8	109.07	108.50	114.5	32,440	0.35%	大買/鉅額交易
2021/08/09	19.2	111.61	6.6	111.58	112.00	12.6	33,341	0.04%
2021/08/06	16.3	111.82	64.3	112.10	112.50	-48	33,684	-0.14%
2021/08/05	8.5	111.22	10.1	111.60	112.00	-1.6	34,169	0.00%
2021/08/04	27.5	111.85	8	112.19	112.00	19.6	36,329	0.05%
2021/08/03	72.8	111.16	6.1	111.43	111.50	66.7	37,309	0.18%
2021/08/02	11.1	112.09	78.3	111.50	113.00	-67.2	37,640	-0.18%
2021/07/30	62.7	109.59	10.6	110.49	110.00	52.1	38,246	0.14%
2021/07/29	9.9	110.84	4.6	110.53	111.00	5.3	38,400	0.01%
2021/07/28	22.3	109.78	28.2	109.54	110.50	-5.8	39,142	-0.01%
2021/07/27	5.5	111.10	61.5	111.03	111.50	-56	40,042	-0.14%
2021/07/26	49.3	109.50	16.5	109.97	110.00	32.8	40,774	0.08%
2021/07/23	15.3	110.89	4.6	110.57	110.50	10.7	40,978	0.03%
2021/07/22	111.4	110.04	36.1	110.84	110.50	75.3	41,267	0.18%	大買/
2021/07/21	50.3	113.59	28.1	113.71	112.50	22.2	41,185	0.05%
2021/07/20	36.4	114.87	26.9	114.54	114.50	9.6	40,817	0.02%
2021/07/19	44.8	117.08	9.3	116.68	116.50	35.4	41,033	0.09%
2021/07/16	52.9	118.75	12.9	118.72	119.50	40	41,627	0.10%
2021/07/15	43.7	118.70	83.7	118.77	119.50	-39.9	41,646	-0.10%
2021/07/14	41.5	116.52	89.1	116.80	116.00	-47.6	41,038	-0.12%
2021/07/13	29.5	116.39	49.8	116.69	116.50	-20.4	41,122	-0.05%
2021/07/12	0.5	115.00	3.6	114.99	115.00	-3.2	41,396	-0.01%
2021/07/09	45.1	113.73	17.1	113.83	114.00	28	41,770	0.07%
2021/07/08	18.9	115.50	9.2	115.61	115.50	9.7	42,184	0.02%
2021/07/07	33.2	115.51	13	115.73	115.00	20.2	42,614	0.05%
2021/07/06	26.1	116.00	9.6	116.43	116.50	16.5	43,302	0.04%
2021/07/05	42.5	115.82	58.7	115.39	117.00	-16.3	43,911	-0.04%
2021/07/02	11.8	111.91	25.3	111.88	111.50	-13.6	43,223	-0.03%
2021/07/01	5.6	112.01	12	111.88	112.00	-6.4	43,510	-0.01%
2021/06/30	8.6	112.59	25.1	112.62	112.00	-16.5	43,940	-0.04%
2021/06/29	14.4	111.92	15.2	112.06	111.50	-0.8	45,039	0.00%
2021/06/28	30.5	111.79	14.6	111.63	111.50	15.9	46,909	0.03%
2021/06/25	34.7	114.30	21.8	114.05	113.00	12.9	47,286	0.03%
2021/06/24	9.7	112.70	31	112.63	113.00	-21.3	47,379	-0.04%
2021/06/23	7.3	109.45	40.4	110.30	111.50	-33.1	47,741	-0.07%
2021/06/22	17.9	109.23	7.6	109.30	108.50	10.4	48,354	0.02%
2021/06/21	50.7	109.19	94.6	109.07	108.50	-44	49,335	-0.09%
2021/06/18	8.4	111.84	6.1	112.17	111.50	2.3	50,635	0.00%
2021/06/17	25	111.17	18.5	111.91	113.00	6.5	51,947	0.01%
2021/06/16	24.6	112.15	7.1	112.21	111.50	17.5	54,351	0.03%
2021/06/15	74	112.60	7.2	112.51	113.00	66.8	56,251	0.12%
2021/06/11	15	113.53	21.3	113.35	113.50	-6.3	58,242	-0.01%
2021/06/10	6.7	110.24	23	110.80	110.50	-16.3	59,189	-0.03%
2021/06/09	19	109.98	7.2	110.36	109.50	11.8	60,027	0.02%
2021/06/08	14.3	110.51	2.4	110.85	110.50	11.9	61,243	0.02%
2021/06/07	17.8	110.84	21.3	110.70	110.50	-3.5	62,197	-0.01%
2021/06/04	29.2	110.13	22.6	110.99	112.00	6.6	62,654	0.01%
2021/06/03	15.3	111.57	19.9	111.87	111.00	-4.6	62,906	-0.01%
2021/06/02	49.2	112.62	18.8	112.14	112.00	30.5	63,414	0.05%
2021/06/01	11.2	114.18	21.3	114.19	114.50	-10	64,306	-0.02%
2021/05/31	19.3	112.55	27.4	113.02	113.50	-8.1	65,255	-0.01%
2021/05/28	5.3	110.42	24.4	110.61	111.00	-19.2	66,126	-0.03%
2021/05/27	32.3	108.91	18.3	108.45	109.50	14	66,575	0.02%
2021/05/26	14.5	111.16	10	111.55	111.50	4.5	67,559	0.01%
2021/05/25	26.4	111.78	32.4	112.23	112.00	-6	69,013	-0.01%
2021/05/24	22.5	109.09	7.1	109.13	109.50	15.4	69,079	0.02%
2021/05/21	22.3	108.71	83	109.08	109.50	-60.7	69,408	-0.09%
2021/05/20	10.7	105.43	52.2	105.87	106.00	-41.4	69,516	-0.06%
2021/05/19	83.8	105.37	19.2	105.27	105.00	64.6	70,236	0.09%
2021/05/18	75.5	103.85	100.9	104.04	107.00	-25.5	70,231	-0.04%
2021/05/17	117	99.34	135.9	99.19	98.20	-19	70,387	-0.03%	大買/大賣/
2021/05/14	22.5	104.92	24.3	105.05	104.50	-1.8	70,236	0.00%
2021/05/13	77.4	102.62	80.4	102.99	103.00	-3	70,571	0.00%
2021/05/12	95.3	101.12	253	100.37	102.00	-157.8	70,334	-0.22%	大賣/鉅額交易
2021/05/11	104.9	108.33	77.3	107.14	107.00	27.6	69,233	0.04%	大買/
2021/05/10	76.4	113.80	34.6	114.27	113.00	41.9	69,994	0.06%
2021/05/07	38.6	116.45	28.3	116.48	117.50	10.3	72,312	0.01%
2021/05/06	29.5	111.93	22.1	112.45	112.50	7.3	73,359	0.01%
2021/05/05	63.2	111.28	33.1	111.91	110.00	30.1	74,195	0.04%
2021/05/04	84.7	109.34	97.8	109.84	108.50	-13.1	75,249	-0.02%
2021/05/03	88.9	112.92	97.3	113.67	112.50	-8.4	76,133	-0.01%
2021/04/29	36	116.98	16.5	117.42	116.00	19.5	78,603	0.02%
2021/04/28	47.2	117.16	37.1	117.30	117.00	10.1	79,282	0.01%
2021/04/27	81.1	119.04	59.6	119.44	118.50	21.5	80,842	0.03%
2021/04/26	43.8	118.10	20.1	118.65	117.50	23.7	81,368	0.03%
2021/04/23	62.1	118.00	31.9	118.46	119.00	30.1	82,262	0.04%
2021/04/22	87.4	118.76	103	119.51	117.50	-15.6	84,441	-0.02%	大賣/
2021/04/21	63.1	120.31	35.3	120.74	120.00	27.8	88,574	0.03%
2021/04/20	27.8	121.48	12.1	121.83	122.00	15.7	89,305	0.02%
2021/04/19	83.6	122.06	19.7	121.90	121.50	63.8	90,633	0.07%
2021/04/16	51.4	123.01	39.3	123.06	123.50	12.1	91,260	0.01%
2021/04/15	58.6	120.38	20.5	120.55	121.00	38.1	92,273	0.04%
2021/04/14	73.1	120.66	85.3	120.09	121.50	-12.2	93,500	-0.01%
2021/04/13	43.8	122.14	117.5	121.82	122.50	-73.7	96,281	-0.08%	大賣/
2021/04/12	63.5	120.34	27.6	120.99	120.50	35.9	99,322	0.04%
2021/04/09	79.2	121.05	18.4	121.35	120.00	60.8	102,027	0.06%
2021/04/08	109.3	122.45	19.8	122.64	122.50	89.5	101,224	0.09%	大買/
2021/04/07	46.8	123.34	22.2	123.28	123.50	24.5	101,243	0.02%
2021/04/06	60.2	122.88	49.7	123.16	122.50	10.5	101,439	0.01%
2021/04/01	178.6	122.06	174.6	122.70	121.50	4.1	101,864	0.00%	大買/大賣/
2021/03/31	167.8	124.69	54.2	124.68	124.00	113.6	102,143	0.11%	大買/鉅額交易
2021/03/30	29.5	129.12	46.8	129.55	129.50	-17.3	100,661	-0.02%
2021/03/29	59.3	128.12	29.7	128.14	128.50	29.5	100,823	0.03%
2021/03/26	27.7	127.05	18.3	127.45	126.50	9.4	101,700	0.01%
2021/03/25	51.9	127.34	53.2	127.48	126.50	-1.2	101,299	0.00%
2021/03/24	155.1	128.94	38	129.46	128.00	117.1	100,686	0.12%	大買/鉅額交易
2021/03/23	120.4	131.73	51.1	131.56	130.50	69.3	99,806	0.07%	大買/
2021/03/22	70.9	126.86	160.1	127.02	130.00	-89.2	98,701	-0.09%	大賣/
2021/03/19	202.1	124.80	119.4	124.88	123.50	82.7	97,546	0.08%	大買/大賣/
2021/03/18	95.3	129.74	110.4	130.07	129.50	-15.1	95,637	-0.02%	大賣/
2021/03/17	82.9	126.26	91.8	125.91	126.00	-9	94,357	-0.01%
2021/03/16	37.3	122.54	57.1	122.45	123.00	-19.8	92,873	-0.02%
2021/03/15	35.1	119.90	62.9	119.90	121.00	-27.8	92,452	-0.03%
2021/03/12	48.8	119.25	68.9	119.25	120.00	-20.1	93,263	-0.02%
2021/03/11	30.8	117.06	38.2	117.02	117.00	-7.3	94,385	-0.01%
2021/03/10	22	115.74	24.5	115.81	115.50	-2.5	93,926	0.00%
2021/03/09	13.2	113.55	33.2	113.80	115.00	-19.9	93,640	-0.02%
2021/03/08	47.8	114.57	40.6	114.35	113.50	7.2	93,481	0.01%
2021/03/05	24.1	114.57	44.9	114.55	115.00	-20.8	92,985	-0.02%
2021/03/04	72.7	113.84	26.3	114.44	114.50	46.4	92,545	0.05%
2021/03/03	63	114.52	79.5	114.27	115.50	-16.4	91,575	-0.02%
2021/03/02	32.8	113.34	28.8	113.79	112.00	4	90,689	0.00%
2021/02/26	148.3	112.85	21.6	112.91	112.00	126.7	90,179	0.14%	大買/鉅額交易
2021/02/25	70.3	115.17	114.8	115.21	116.50	-44.5	88,553	-0.05%	大賣/
2021/02/24	41	112.16	27.1	112.21	110.50	13.9	87,097	0.02%
2021/02/23	25.5	109.86	17.2	110.47	111.50	8.3	86,598	0.01%
2021/02/22	48.8	112.32	25.8	111.97	111.00	23	86,137	0.03%
2021/02/19	80.2	110.49	23.4	110.44	110.00	56.9	85,645	0.07%
2021/02/18	35.1	113.49	32.1	113.37	113.00	3	84,850	0.00%
2021/02/17	55.2	113.85	87	114.16	114.00	-31.8	84,908	-0.04%
2021/02/05	115.9	114.35	53.8	114.61	113.50	62.2	83,928	0.07%	大買/
2021/02/04	65.7	114.17	60.5	114.21	114.00	5.2	83,134	0.01%
2021/02/03	54.5	116.37	23.1	116.60	116.50	31.4	82,680	0.04%
2021/02/02	61.8	115.72	56.2	115.93	116.50	5.6	82,107	0.01%
2021/02/01	166.2	110.20	128.4	110.11	113.00	37.8	81,389	0.05%	大買/大賣/
2021/01/29	174.7	115.04	179.1	114.83	111.50	-4.5	79,640	-0.01%	大買/大賣/
2021/01/28	155.4	119.20	123.5	119.35	118.50	31.8	76,874	0.04%	大買/大賣/
2021/01/27	45.6	123.28	125.7	123.25	123.00	-80.1	75,136	-0.11%	大賣/
2021/01/26	122.5	122.37	166.5	122.02	122.00	-44	73,916	-0.06%	大買/大賣/
2021/01/25	104.7	120.41	131.1	121.00	123.00	-26.4	72,070	-0.04%	大買/大賣/
2021/01/22	159.1	120.17	157.4	120.17	121.50	1.7	70,174	0.00%	大買/大賣/
2021/01/21	49.4	116.40	87.9	115.95	117.00	-38.5	67,021	-0.06%
2021/01/20	106.9	115.82	75.1	116.06	114.50	31.8	66,129	0.05%	大買/
2021/01/19	44.6	114.82	36	115.03	115.00	8.7	64,197	0.01%
2021/01/18	83.2	113.12	60.6	113.23	114.00	22.6	63,005	0.04%
2021/01/15	146.4	115.44	158	115.58	115.50	-11.6	61,737	-0.02%	大買/大賣/
2021/01/14	114	112.08	139.5	113.02	116.00	-25.5	59,302	-0.04%	大買/大賣/
2021/01/13	23	105.55	43.4	106.36	106.50	-20.5	54,542	-0.04%
2021/01/12	61.6	104.14	96.4	104.23	104.00	-34.9	53,983	-0.06%
2021/01/11	69.2	107.32	120.4	107.74	107.50	-51.2	53,647	-0.10%	大賣/
2021/01/08	90.9	107.49	79.3	107.54	108.00	11.6	53,291	0.02%
2021/01/07	67.7	106.74	70.6	106.92	107.00	-2.9	51,832	-0.01%
2021/01/06	258.1	105.40	162	105.26	105.00	96.1	50,561	0.19%	大買/大賣/
2021/01/05	194.1	103.11	139.7	103.45	104.00	54.4	47,274	0.12%	大買/大賣/
2021/01/04	124.4	96.05	107.7	96.68	99.90	16.7	44,037	0.04%	大買/大賣/
2020/12/31	27.6	91.80	22.5	91.81	92.00	5.1	40,427	0.01%
2020/12/30	27.2	90.85	21.2	90.88	91.60	6	40,179	0.01%
2020/12/29	58.6	90.73	54.3	90.76	90.40	4.2	39,796	0.01%
2020/12/28	77.2	92.20	17	92.23	91.80	60.2	39,355	0.15%
2020/12/25	90.2	91.51	68.7	91.57	91.80	21.5	38,556	0.06%
2020/12/24	21.5	89.34	39	89.34	89.60	-17.5	37,188	-0.05%
2020/12/23	66.7	88.85	53	88.85	88.80	13.8	37,032	0.04%
2020/12/22	52.1	89.11	98.7	88.31	87.70	-46.7	36,732	-0.13%
2020/12/21	59.3	88.31	11.7	87.78	88.00	47.6	36,124	0.13%
2020/12/18	15.3	87.77	69	87.67	87.70	-53.7	35,941	-0.15%
2020/12/17	10	87.97	12	87.94	87.80	-2	35,866	-0.01%
2020/12/16	39	87.72	27	87.84	88.20	12	35,716	0.03%
2020/12/15	47.3	87.28	13.1	87.56	87.10	34.2	35,463	0.10%
2020/12/14	42.6	88.62	44.9	88.42	87.70	-2.3	35,162	-0.01%
2020/12/11	41.6	87.50	26.3	87.19	87.60	15.3	34,666	0.04%
2020/12/10	35.2	87.82	28.4	87.83	87.70	6.8	33,930	0.02%
2020/12/09	67.5	88.56	222.4	88.61	89.00	-154.9	33,480	-0.46%	大賣/鉅額交易
2020/12/08	99.3	88.54	38.6	88.12	87.60	60.7	32,621	0.19%
2020/12/07	114.8	85.76	80.2	85.91	87.90	34.5	31,140	0.11%	大買/
2020/12/04	12.5	83.10	15.1	83.02	82.90	-2.6	28,798	-0.01%
2020/12/03	11	82.08	7	82.09	82.00	4	28,368	0.01%
2020/12/02	5.1	82.66	6.1	82.62	82.70	-1.1	28,204	0.00%
2020/12/01	4.4	82.57	4.6	82.55	82.90	-0.2	28,227	0.00%
2020/11/30	8.3	82.33	13.1	82.59	82.30	-4.8	28,504	-0.02%
2020/11/27	15.4	82.57	5	82.64	82.60	10.4	27,917	0.04%
2020/11/26	87.2	82.99	58.2	82.93	83.00	29	27,869	0.10%
2020/11/25	5.4	81.89	9	82.13	82.00	-3.6	27,823	-0.01%
2020/11/24	16.2	82.21	6	82.27	82.00	10.2	27,853	0.04%
2020/11/23	9.1	82.78	15.1	82.84	82.90	-6	27,877	-0.02%
2020/11/20	12.5	82.36	8	82.40	82.50	4.5	27,738	0.02%
2020/11/19	7.4	82.68	13	82.83	82.90	-5.7	27,618	-0.02%
2020/11/18	9.5	83.13	27.8	83.14	83.20	-18.3	27,595	-0.07%
2020/11/17	9.1	82.82	17.1	82.78	83.00	-8	27,491	-0.03%
2020/11/16	16.6	82.52	23.8	82.45	82.60	-7.1	27,885	-0.03%
2020/11/13	11.7	81.47	7.2	81.46	81.40	4.5	27,577	0.02%
2020/11/12	8.3	81.18	25	81.62	81.90	-16.7	27,494	-0.06%
2020/11/11	4.1	81.30	18.6	81.31	81.60	-14.5	27,213	-0.05%
2020/11/10	8	80.89	32.2	80.84	80.80	-24.2	27,174	-0.09%
2020/11/09	10	80.93	29	81.02	81.20	-19	28,235	-0.07%
2020/11/06	2.6	79.56	6.4	79.58	79.70	-3.8	28,321	-0.01%
2020/11/05	2	78.80	5	78.86	79.00	-3	28,488	-0.01%
2020/11/04	1.2	78.99	7	78.64	78.80	-5.8	29,073	-0.02%
2020/11/03	3.2	78.34	0	78.60	78.30	3.2	29,122	0.01%
2020/11/02	3	77.60	4	77.75	78.30	-1	29,432	0.00%
2020/10/30	8.2	77.56	0	0.00	77.50	8.2	29,600	0.03%
2020/10/29	13.6	77.34	3	77.87	78.00	10.6	29,550	0.04%
2020/10/28	22	78.87	21	79.16	78.30	1	30,059	0.00%
2020/10/27	6.4	79.60	8.2	79.85	80.00	-1.8	30,234	-0.01%
2020/10/26	7.1	80.24	18	80.34	80.20	-10.9	30,632	-0.04%
2020/10/23	18	80.81	15	80.75	80.70	3	31,049	0.01%
2020/10/22	2	80.75	13.1	80.45	80.80	-11.1	32,073	-0.03%
2020/10/21	14.1	80.73	8.6	80.91	80.40	5.5	32,779	0.02%
2020/10/20	61	81.45	27	81.47	81.40	34	33,058	0.10%
2020/10/19	39.1	81.00	48	80.99	81.30	-8.9	33,610	-0.03%
2020/10/16	22	79.30	21	78.98	78.60	1	33,408	0.00%
2020/10/15	0	0.00	3	78.27	78.10	-3	33,847	-0.01%
2020/10/14	6.7	78.22	8	78.39	78.00	-1.4	34,602	0.00%
2020/10/13	7	78.46	7	78.59	78.90	0	34,800	0.00%
2020/10/12	6.1	78.58	10	78.55	78.70	-3.9	35,259	-0.01%
2020/10/08	1	77.80	12	77.71	78.00	-11	35,425	-0.03%
2020/10/07	8.2	77.49	0	0.00	77.40	8.2	35,744	0.02%
2020/10/06	10.2	77.87	10	78.04	77.80	0.2	36,066	0.00%
2020/10/05	6.1	77.77	12	78.13	77.70	-5.9	36,653	-0.02%
2020/09/30	10.1	77.64	16	77.88	77.40	-5.9	37,159	-0.02%
2020/09/29	124	77.97	10	77.79	77.00	114	37,455	0.30%	大買/鉅額交易
2020/09/28	20.5	76.06	26	76.41	76.90	-5.5	37,793	-0.01%
2020/09/25	22.2	74.59	6	74.72	74.30	16.2	38,001	0.04%
2020/09/24	47.3	75.37	2	75.10	75.00	45.3	38,076	0.12%
2020/09/23	5.2	76.84	4	76.85	76.70	1.1	37,687	0.00%
2020/09/22	23.3	77.04	15	76.79	76.80	8.3	38,132	0.02%
2020/09/21	6	77.57	0	0.00	77.40	6	38,706	0.02%
2020/09/18	21	77.83	4	77.93	77.60	17	40,000	0.04%
2020/09/17	5	78.24	5.9	78.25	78.10	-0.9	40,947	0.00%
2020/09/16	4	78.83	3.6	78.86	78.80	0.4	41,362	0.00%
2020/09/15	10	79.18	15.2	79.03	79.10	-5.2	41,339	-0.01%
2020/09/14	2.1	79.02	34	79.19	79.40	-31.9	41,646	-0.08%
2020/09/11	17.4	78.21	17	78.30	78.50	0.4	41,491	0.00%
2020/09/10	15	78.41	23	78.44	78.50	-8	41,523	-0.02%
2020/09/09	12	77.23	4	77.30	77.90	8	41,410	0.02%
2020/09/08	3.4	77.46	3	77.60	77.50	0.4	41,473	0.00%
2020/09/07	15.3	77.13	10	77.04	77.30	5.3	41,611	0.01%
2020/09/04	15.8	76.93	2	77.05	76.90	13.8	41,954	0.03%
2020/09/03	19	78.62	16	78.29	77.70	3	41,789	0.01%
2020/09/02	9	77.03	5	77.32	77.80	4	41,734	0.01%
2020/09/01	10	76.75	1	76.40	77.00	9	42,211	0.02%
2020/08/31	7	77.41	5	77.48	76.90	2	42,474	0.00%
2020/08/28	14	77.44	1	77.60	77.50	13	42,692	0.03%
2020/08/27	7	77.91	0	0.00	77.50	7	42,988	0.02%
2020/08/26	13	78.02	6	78.00	78.20	7	43,281	0.02%
2020/08/25	0	0.00	3	78.00	78.30	-3	43,441	-0.01%
2020/08/24	26	78.23	0	0.00	77.60	26	43,891	0.06%
2020/08/21	15.3	77.99	2	78.15	78.20	13.3	43,964	0.03%
2020/08/20	41.1	77.50	52	78.30	77.10	-10.9	43,929	-0.02%
2020/08/19	3.2	79.56	28	80.61	79.30	-24.8	43,368	-0.06%
2020/08/18	8.1	79.76	8.1	79.73	79.80	-0.1	43,283	0.00%
2020/08/17	29	80.16	6	80.23	80.20	23	43,604	0.05%
2020/08/14	23	79.98	6	80.23	80.40	17	43,618	0.04%
2020/08/13	92.2	80.09	21	79.78	79.50	71.2	43,559	0.16%
2020/08/12	12.3	80.84	16	80.99	81.40	-3.7	42,948	-0.01%
2020/08/11	21.1	80.09	5	79.92	79.80	16.1	43,139	0.04%
2020/08/10	12.2	80.00	17	80.31	80.50	-4.8	43,407	-0.01%
2020/08/07	12	78.63	6.8	78.97	78.30	5.2	43,275	0.01%
2020/08/06	12.3	79.16	35.6	79.06	79.00	-23.3	43,625	-0.05%
2020/08/05	9.2	78.14	6	78.28	77.90	3.2	43,829	0.01%
2020/08/04	2.2	77.97	11	77.77	78.10	-8.8	44,340	-0.02%
2020/08/03	42	77.74	4	77.68	77.10	38	44,597	0.09%
2020/07/31	21	78.88	24.7	79.11	78.40	-3.7	44,108	-0.01%
2020/07/30	16	77.87	16.2	77.92	78.00	-0.2	43,832	0.00%
2020/07/29	37.2	78.36	11	79.12	78.00	26.2	43,666	0.06%
2020/07/28	49.4	79.43	76	80.41	78.40	-26.6	43,848	-0.06%
2020/07/27	51	78.54	39	79.01	78.00	12	43,342	0.03%
2020/07/24	29	80.82	12	81.01	80.00	17	42,760	0.04%
2020/07/23	34	81.89	6	82.00	82.10	28	42,348	0.07%
2020/07/22	27	85.53	22.6	85.58	85.90	4.4	41,517	0.01%
2020/07/21	35.1	85.52	35	85.51	85.30	0.1	40,594	0.00%
2020/07/20	38	86.02	11	86.05	86.80	27	39,798	0.07%
2020/07/17	32	88.18	23	88.27	88.00	9	39,066	0.02%
2020/07/16	11	87.32	23.2	87.68	87.60	-12.2	39,095	-0.03%
2020/07/15	4	87.03	44	86.96	86.60	-40	38,790	-0.10%
2020/07/14	13	86.77	13	86.62	86.30	0	39,163	0.00%
2020/07/13	4	86.30	16	86.04	86.70	-12	39,298	-0.03%
2020/07/10	17.1	85.20	15.5	85.48	84.80	1.6	39,392	0.00%
2020/07/09	20	86.23	5.1	86.24	86.20	14.9	39,134	0.04%
2020/07/08	7.1	86.89	5	86.96	87.00	2.1	38,728	0.01%
2020/07/07	16	86.64	14	86.46	87.00	2	38,430	0.01%
2020/07/06	18	86.38	9	86.44	86.40	9	38,484	0.02%
2020/07/03	4.3	85.88	23	85.28	85.30	-18.7	39,251	-0.05%
2020/07/02	13	85.52	4	85.88	86.00	9	39,318	0.02%
2020/07/01	18.5	86.68	10	86.32	85.90	8.5	39,567	0.02%
2020/06/30	25.4	86.06	25.6	86.18	86.30	-0.2	39,234	0.00%
2020/06/29	20	84.33	26.2	84.90	85.20	-6.2	38,911	-0.02%
2020/06/24	13.2	83.03	43.2	83.00	83.50	-30	37,861	-0.08%
2020/06/23	7.4	79.92	26.8	79.97	80.20	-19.4	37,387	-0.05%
2020/06/22	2.4	78.61	6.5	78.50	78.90	-4.1	37,269	-0.01%
2020/06/19	7.2	78.45	3.8	78.48	78.80	3.4	37,883	0.01%
2020/06/18	8.4	78.14	2	78.50	78.50	6.4	37,988	0.02%
2020/06/17	9	78.06	26	78.45	78.20	-17	38,713	-0.04%
2020/06/16	2	78.20	18	78.02	78.40	-16	40,122	-0.04%
2020/06/15	12	77.23	7	77.31	77.00	5	41,533	0.01%
2020/06/12	8	77.39	17	77.39	78.00	-9	42,349	-0.02%
2020/06/11	16	78.83	15	79.43	78.60	1	42,992	0.00%
2020/06/10	3.1	79.67	11	79.79	79.90	-7.9	43,388	-0.02%
2020/06/09	15	79.32	10.1	79.78	79.50	4.9	44,767	0.01%
2020/06/08	6	79.20	28	79.35	79.70	-22	45,559	-0.05%
2020/06/05	5	78.10	6.4	78.22	78.50	-1.4	45,175	0.00%
2020/06/04	15	78.23	13	78.32	78.40	2	45,232	0.00%
2020/06/03	6	78.03	15	78.16	78.10	-9	45,254	-0.02%
2020/06/02	6	77.03	16.4	77.23	77.10	-10.4	45,186	-0.02%
2020/06/01	5	76.38	22	76.49	76.20	-17	45,106	-0.04%
2020/05/29	5	74.90	2	75.65	75.80	3	45,158	0.01%
2020/05/28	0	0.00	2	75.40	75.30	-2	44,994	0.00%
2020/05/27	3	75.17	6	75.30	75.30	-3	45,453	-0.01%
2020/05/26	1.2	75.08	10	74.92	74.80	-8.8	45,969	-0.02%
2020/05/25	17	73.18	4.2	73.19	73.60	12.8	46,216	0.03%
2020/05/22	27	73.84	4	73.80	73.60	23	46,552	0.05%
2020/05/21	33	74.72	5.2	74.73	74.70	27.8	46,325	0.06%
2020/05/20	12.3	74.70	2	74.50	74.50	10.3	46,417	0.02%
2020/05/19	25.2	75.14	20.3	75.29	74.80	4.9	46,489	0.01%
2020/05/18	21	75.40	11	75.39	75.00	10	46,100	0.02%
2020/05/15	18.7	77.42	28.1	76.52	77.10	-9.4	45,526	-0.02%
2020/05/14	15.3	78.19	2.7	78.31	78.20	12.6	45,023	0.03%
2020/05/13	15	78.34	8	78.48	78.80	7	44,680	0.02%
2020/05/12	23.7	77.54	14.6	77.69	77.30	9.1	44,565	0.02%
2020/05/11	42.6	78.36	27	78.54	78.90	15.6	44,747	0.03%
2020/05/08	10	76.22	16.1	76.36	76.20	-6.1	44,242	-0.01%
2020/05/07	6	75.12	8.3	75.22	75.20	-2.3	44,308	-0.01%
2020/05/06	8.8	74.52	6	74.72	74.30	2.8	44,218	0.01%
2020/05/05	16	74.29	7	74.59	74.10	9	44,492	0.02%
2020/05/04	30.3	74.49	3.1	74.51	74.50	27.2	44,768	0.06%
2020/04/30	8.2	76.66	14	76.58	77.00	-5.8	44,694	-0.01%
2020/04/29	5.2	75.85	33	75.54	75.60	-27.8	44,975	-0.06%
2020/04/28	27.2	75.01	6.2	75.14	75.20	21	45,609	0.05%
2020/04/27	5.1	74.80	15	74.88	74.90	-10	47,798	-0.02%
2020/04/24	13	73.88	7	73.90	73.80	6	47,910	0.01%
2020/04/23	26.1	74.10	5.1	74.24	74.00	21	48,896	0.04%
2020/04/22	6.2	73.44	8	72.79	73.90	-1.8	48,768	0.00%
2020/04/21	38.6	74.23	39.1	73.72	73.50	-0.5	48,703	0.00%
2020/04/20	8.2	75.97	12	76.02	76.20	-3.8	48,171	-0.01%
2020/04/17	8	75.90	149	75.64	75.80	-141	48,024	-0.29%	大賣/鉅額交易
2020/04/16	122.1	74.62	12	74.78	74.00	110.1	47,392	0.23%	大買/鉅額交易
2020/04/15	28.3	74.43	25	74.71	74.10	3.3	47,157	0.01%
2020/04/14	27.1	73.55	14.4	74.13	74.40	12.7	47,387	0.03%
2020/04/13	7	73.50	7	73.33	73.10	0	47,485	0.00%
2020/04/10	38.1	73.68	16	73.66	73.90	22.1	47,506	0.05%
2020/04/09	29.1	74.88	46	74.09	74.00	-17	47,817	-0.04%
2020/04/08	73.2	73.97	47	73.90	75.00	26.2	47,242	0.06%
2020/04/07	32.2	71.33	33	71.20	71.20	-0.9	45,981	0.00%
2020/04/06	19.3	69.81	12.4	69.94	70.20	6.9	45,466	0.02%
2020/04/01	12	70.08	4	70.08	70.00	8	44,975	0.02%
2020/03/31	26	70.11	1	69.90	69.90	25	44,733	0.06%
2020/03/30	9	69.70	4	69.98	70.00	5	44,283	0.01%
2020/03/27	55.1	71.24	19.2	70.69	70.10	36	43,919	0.08%
2020/03/26	6	70.98	11	70.93	71.00	-5	43,204	-0.01%
2020/03/25	20.3	71.84	14	71.82	71.40	6.3	43,208	0.01%
2020/03/24	16.2	69.84	42	70.05	69.40	-25.8	42,793	-0.06%
2020/03/23	37.1	67.65	15	67.87	67.50	22.1	43,074	0.05%
2020/03/20	54.4	69.75	61.1	70.27	70.80	-6.7	42,561	-0.02%
2020/03/19	111.7	67.84	77	67.98	66.30	34.7	41,412	0.08%	大買/
2020/03/18	21.5	70.43	24	70.35	70.00	-2.5	40,185	-0.01%
2020/03/17	41.4	70.90	26.3	71.41	70.60	15.1	39,472	0.04%
2020/03/16	31.1	72.50	32.1	72.01	71.10	-1.1	38,858	0.00%
2020/03/13	39.2	70.94	45	70.63	74.60	-5.8	38,007	-0.02%
2020/03/12	70.5	76.10	42.5	75.19	74.70	28	36,846	0.08%
2020/03/11	14.5	79.44	8.8	79.58	78.60	5.7	35,761	0.02%
2020/03/10	30	79.04	9	79.16	79.40	21	35,582	0.06%
2020/03/09	39.2	79.52	17	79.65	79.10	22.2	35,358	0.06%
2020/03/06	41	81.02	9.2	81.02	80.80	31.9	35,166	0.09%
2020/03/05	9.3	83.01	31	83.24	82.70	-21.7	35,040	-0.06%
2020/03/04	3.5	81.41	7	81.33	81.70	-3.5	35,049	-0.01%
2020/03/03	13.6	81.02	5	81.00	81.00	8.6	34,888	0.02%
2020/03/02	30.2	79.39	10	79.56	79.20	20.2	34,638	0.06%
2020/02/27	25	80.54	17	80.55	80.30	8	34,937	0.02%
2020/02/26	14.1	81.17	6	81.48	81.10	8.1	34,982	0.02%
2020/02/25	63.3	81.87	43.5	81.31	82.30	19.9	34,763	0.06%
2020/02/24	24	80.68	3	80.80	80.70	21	34,847	0.06%
2020/02/21	21.7	81.92	6	81.83	81.70	15.7	35,036	0.04%
2020/02/20	14.6	83.13	10	82.95	82.80	4.6	36,338	0.01%
2020/02/19	5.1	83.58	5	83.80	83.80	0.1	36,346	0.00%
2020/02/18	39.1	83.57	37	83.22	83.40	2.1	36,642	0.01%
2020/02/17	4	83.97	8.1	84.07	83.90	-4	37,750	-0.01%
2020/02/14	20.2	84.78	21.8	84.84	84.90	-1.7	38,341	0.00%
2020/02/13	36.2	85.88	43	85.01	84.70	-6.9	39,439	-0.02%
2020/02/12	35	85.02	85	84.91	85.50	-50	40,708	-0.12%
2020/02/11	3.8	82.77	1	82.90	82.90	2.8	41,559	0.01%
2020/02/10	11.3	81.12	7	81.09	82.00	4.3	42,608	0.01%
2020/02/07	14.1	82.90	5.8	82.90	82.90	8.3	43,602	0.02%
2020/02/06	11.6	82.78	8.1	83.19	83.60	3.5	45,059	0.01%
2020/02/05	35.3	82.22	39	82.19	82.20	-3.7	46,922	-0.01%
2020/02/04	15.2	83.20	10	83.43	82.20	5.2	48,200	0.01%
2020/02/03	73.7	79.90	70	80.25	82.20	3.7	48,094	0.01%
2020/01/31	47.6	83.42	25	83.56	83.20	22.6	47,505	0.05%
2020/01/30	66.2	83.79	42	83.89	83.10	24.2	47,070	0.05%
2020/01/20	13.7	92.56	9.3	92.61	92.30	4.4	44,925	0.01%
2020/01/17	11	92.19	39	92.14	92.30	-28	44,926	-0.06%
2020/01/16	0	0.00	2	90.05	90.00	-2	44,307	0.00%
2020/01/15	1	90.00	58	90.04	89.90	-57	45,467	-0.13%
2020/01/14	1.4	89.95	10	89.60	90.00	-8.7	46,469	-0.02%
2020/01/13	2	88.95	1	89.30	89.60	1	46,698	0.00%
2020/01/10	5.3	87.98	16	88.74	89.00	-10.7	47,630	-0.02%
2020/01/09	7.2	87.41	6	87.33	87.10	1.2	48,452	0.00%
2020/01/08	44.3	87.34	13	87.42	86.50	31.3	48,573	0.06%
2020/01/07	21	89.50	71	89.55	89.10	-50	48,302	-0.10%
2020/01/06	14	90.74	16	90.74	90.50	-2	48,395	0.00%
2020/01/03	18	91.40	24	91.53	91.60	-6	48,271	-0.01%
2020/01/02	4.4	90.71	7.8	90.78	90.80	-3.4	48,116	-0.01%
2019/12/31	6	90.93	9.3	90.83	90.80	-3.3	48,193	-0.01%
2019/12/30	14.1	91.12	40	91.08	90.90	-25.9	48,265	-0.05%
2019/12/27	3	91.63	28	91.63	91.50	-25	48,462	-0.05%
2019/12/26	3	90.90	2	91.05	90.80	1	48,560	0.00%
2019/12/25	14	90.96	4	91.00	91.00	10	49,146	0.02%
2019/12/24	8	91.03	2	91.25	90.90	6	49,384	0.01%
2019/12/23	7	91.17	13.9	91.26	91.50	-6.9	49,552	-0.01%
2019/12/20	13	91.52	3	91.97	91.10	10	49,578	0.02%
2019/12/19	15	91.64	11.7	91.97	92.20	3.3	49,260	0.01%
2019/12/18	13	92.33	68.8	92.37	92.40	-55.8	48,958	-0.11%
2019/12/17	3	91.23	6.8	91.11	91.60	-3.8	48,539	-0.01%
2019/12/16	29	91.30	30.8	91.67	91.60	-1.8	48,561	0.00%
2019/12/13	17	91.46	29	91.39	91.00	-12	48,552	-0.02%
2019/12/12	13.2	91.53	9	91.66	91.00	4.2	48,727	0.01%
2019/12/11	3.5	90.89	47.8	90.94	91.30	-44.3	48,865	-0.09%
2019/12/10	4	90.23	5	90.38	90.30	-1	49,354	0.00%
2019/12/09	27	91.26	27	91.10	91.00	0	49,715	0.00%
2019/12/06	17.1	89.91	8	90.38	90.50	9.1	49,472	0.02%
2019/12/05	2	89.95	5	89.92	89.90	-3	49,467	-0.01%
2019/12/04	12	89.01	3	89.20	89.50	9	49,622	0.02%
2019/12/03	8	89.44	18	89.91	90.00	-10	49,672	-0.02%
2019/12/02	17.1	87.83	4	88.15	88.60	13.1	49,485	0.03%
2019/11/29	14.1	89.14	5.6	88.98	88.50	8.5	49,213	0.02%
2019/11/28	5	90.16	13	90.36	89.80	-8	48,897	-0.02%
2019/11/27	0	0.00	6.5	90.05	90.60	-6.5	49,237	-0.01%
2019/11/26	14.1	89.84	11.5	89.97	89.90	2.6	49,243	0.01%
2019/11/25	23.2	89.87	8	89.59	89.60	15.2	48,294	0.03%
2019/11/22	10	91.71	4.7	92.40	91.40	5.3	47,978	0.01%
2019/11/21	3.4	91.95	27.6	91.32	92.50	-24.2	47,972	-0.05%
2019/11/20	7.8	91.63	43.8	91.65	91.90	-36	47,375	-0.08%
2019/11/19	31	91.45	102.6	91.95	92.80	-71.6	47,024	-0.15%	大賣/
2019/11/18	3	90.10	20	90.27	90.50	-17	45,679	-0.04%
2019/11/15	6	90.00	13	90.31	90.10	-7	45,397	-0.02%
2019/11/14	18.4	90.21	21.8	89.82	89.30	-3.4	45,007	-0.01%
2019/11/13	18	89.72	11.2	89.70	89.70	6.8	44,081	0.02%
2019/11/12	23.5	89.44	46.8	89.72	91.00	-23.3	43,699	-0.05%
2019/11/11	51.1	88.38	90.1	88.70	87.90	-39	42,815	-0.09%
2019/11/08	52.1	92.00	21.5	91.55	90.90	30.6	41,247	0.07%
2019/11/07	24.8	90.31	26.6	90.47	90.80	-1.8	39,749	0.00%
2019/11/06	18.3	89.93	37	89.88	90.40	-18.7	38,542	-0.05%
2019/11/05	35.9	89.77	44.1	89.73	90.00	-8.2	37,282	-0.02%
2019/11/04	104.3	87.29	85.3	87.78	89.00	19	36,054	0.05%	大買/
2019/11/01	29.8	82.16	120.9	83.09	84.80	-91.1	34,294	-0.27%	大賣/
2019/10/31	7.1	81.19	20	80.96	80.60	-12.9	33,093	-0.04%
2019/10/30	15	80.25	13	80.21	80.20	2	32,959	0.01%
2019/10/29	5.6	80.68	40.2	80.86	80.80	-34.6	32,835	-0.11%
2019/10/28	12.2	80.30	2	80.40	80.10	10.2	32,576	0.03%
2019/10/25	6	80.00	14	80.06	80.20	-8	32,470	-0.02%
2019/10/24	11.2	80.61	14	81.01	80.50	-2.8	32,252	-0.01%
2019/10/23	48.1	80.18	50	80.30	80.50	-1.9	32,630	-0.01%
2019/10/22	16.4	79.09	45.7	79.19	79.50	-29.3	32,364	-0.09%
2019/10/21	7	76.84	4	77.27	77.60	3	31,601	0.01%
2019/10/18	22	77.87	21	77.54	76.90	1	31,704	0.00%
2019/10/17	8.2	76.15	25	76.21	77.20	-16.9	30,791	-0.05%
2019/10/16	3	74.87	16	74.93	75.00	-13	29,769	-0.04%
2019/10/15	3.5	74.99	16.2	74.90	74.70	-12.7	29,704	-0.04%
2019/10/14	6	74.23	55	74.25	74.50	-49	30,027	-0.16%
2019/10/09	2	73.25	0	0.00	72.90	2	29,767	0.01%
2019/10/08	6	73.75	13	73.81	74.00	-7	29,894	-0.02%
2019/10/07	8	73.60	7	73.60	73.40	1	29,759	0.00%
2019/10/04	16.4	72.28	2	72.26	72.70	14.4	29,672	0.05%
2019/10/03	8.1	71.84	14	71.81	72.00	-5.9	29,708	-0.02%
2019/10/02	8.1	72.31	41	72.32	72.30	-32.9	29,572	-0.11%
2019/10/01	81.6	72.39	4	72.45	72.60	77.6	29,331	0.26%
2019/09/27	9	73.54	3	74.07	73.20	6	28,815	0.02%
2019/09/26	3	74.50	0	0.00	74.00	3	28,901	0.01%
2019/09/25	3	74.21	1	74.30	74.80	2	28,895	0.01%
2019/09/24	4	74.80	7.6	74.97	74.90	-3.6	29,218	-0.01%
2019/09/23	1	74.50	9	74.49	74.70	-8	29,240	-0.03%
2019/09/20	4	73.95	2.6	74.35	74.50	1.4	29,577	0.00%
2019/09/19	7.1	74.18	6	73.85	73.50	1.1	29,314	0.00%
2019/09/18	8.6	74.52	5	74.40	74.40	3.6	29,144	0.01%
2019/09/17	15	74.75	60	74.85	74.60	-45	29,059	-0.15%
2019/09/16	11	75.60	7	75.80	76.00	4	29,303	0.01%
2019/09/12	28.1	75.70	24.1	75.61	76.00	4	29,068	0.01%
2019/09/11	6	74.55	3	74.33	74.50	3	28,869	0.01%
2019/09/10	4.6	73.99	2	74.15	74.10	2.6	28,884	0.01%
2019/09/09	23	75.14	3	75.50	74.70	20	29,030	0.07%
2019/09/06	13.5	75.75	22	75.58	75.00	-8.5	29,372	-0.03%
2019/09/05	11	74.69	0.6	74.90	74.90	10.4	29,587	0.04%
2019/09/04	1	74.30	12	74.36	74.30	-11	29,815	-0.04%
2019/09/03	5.6	73.98	8	73.80	73.60	-2.4	29,905	-0.01%
2019/09/02	18.5	73.98	0	0.00	74.00	18.5	30,251	0.06%
2019/08/30	2.4	73.54	5	73.88	74.20	-2.6	30,587	-0.01%
2019/08/29	10.1	71.92	1	72.40	71.90	9.1	30,724	0.03%
2019/08/28	1	72.50	1.9	72.60	72.40	-0.9	31,041	0.00%
2019/08/27	33.4	72.09	3	72.30	72.20	30.4	31,307	0.10%
2019/08/26	10.4	71.84	2	72.00	72.00	8.4	31,562	0.03%
2019/08/23	7	73.33	1	73.30	73.30	6	31,812	0.02%
2019/08/22	15	73.96	1	73.90	73.90	14	32,267	0.04%
2019/08/21	4	73.38	8	73.43	73.50	-4	34,158	-0.01%
2019/08/20	15	72.51	4	72.60	72.40	11	34,127	0.03%
2019/08/19	2	72.35	4	72.63	72.40	-2	34,491	-0.01%
2019/08/16	8	72.36	4.4	72.55	72.00	3.6	35,197	0.01%
2019/08/15	25	71.64	7.3	71.64	71.60	17.7	35,147	0.05%
2019/08/14	9	73.83	11.6	73.22	72.60	-2.6	35,268	-0.01%
2019/08/13	3	72.93	3	73.07	72.90	0	35,218	0.00%
2019/08/12	3	73.64	8	73.93	73.70	-5	35,749	-0.01%
2019/08/08	20.3	73.22	2	73.65	73.10	18.3	36,472	0.05%
2019/08/07	6.4	73.37	0.4	73.20	72.90	6	37,306	0.02%
2019/08/06	22	71.62	12	72.24	73.30	10	37,843	0.03%
2019/08/05	27	73.12	10	73.03	72.80	17	37,786	0.04%
2019/08/02	20.8	75.89	17	76.25	75.50	3.8	37,404	0.01%
2019/08/01	7	78.00	2	78.10	77.90	5	37,162	0.01%
2019/07/31	1	78.00	6	78.33	78.60	-5	37,041	-0.01%
2019/07/30	46	78.36	22.1	78.51	77.80	23.9	37,167	0.06%
2019/07/29	1	78.30	0	0.00	78.40	1	37,511	0.00%
2019/07/26	9.4	78.46	6.1	78.50	78.40	3.3	37,626	0.01%
2019/07/25	40.2	78.38	9.9	78.52	78.60	30.3	37,671	0.08%
2019/07/24	23.9	81.11	15	81.28	81.30	8.9	37,192	0.02%
2019/07/23	9	80.67	2	80.60	80.90	7	36,534	0.02%
2019/07/22	5	80.18	13.3	80.59	80.60	-8.3	36,414	-0.02%
2019/07/19	3	79.53	2	79.40	79.30	1	36,308	0.00%
2019/07/18	3.1	79.23	4	79.10	79.00	-0.9	36,773	0.00%
2019/07/17	6	79.80	5	79.90	79.30	1	37,533	0.00%
2019/07/16	14	80.03	17.2	79.99	80.00	-3.2	37,702	-0.01%
2019/07/15	3.1	76.61	7	78.11	78.10	-3.9	38,121	-0.01%
2019/07/12	6	77.80	33	77.76	77.60	-27	40,175	-0.07%
2019/07/11	27	78.09	8	78.18	78.20	19	41,245	0.05%
2019/07/10	4.2	77.97	1	77.90	77.90	3.2	42,238	0.01%
2019/07/09	8.7	78.34	0.6	78.00	77.90	8.1	43,101	0.02%
2019/07/08	2.5	78.80	4	78.80	79.00	-1.5	43,727	0.00%
2019/07/05	1	78.10	4	78.05	78.20	-3	44,148	-0.01%
2019/07/04	3	77.73	2.3	77.80	77.70	0.7	44,538	0.00%
2019/07/03	29	78.21	3	77.53	77.50	26	44,768	0.06%
2019/07/02	1	79.10	1	79.00	79.10	0	45,091	0.00%
2019/07/01	18	79.04	12	79.13	79.40	6	45,435	0.01%
2019/06/28	4.7	77.91	5	77.74	77.40	-0.3	46,469	0.00%
2019/06/27	0	0.00	12.1	77.49	77.40	-12.1	48,925	-0.02%
2019/06/26	2	76.45	4	76.48	76.30	-2	49,037	0.00%
2019/06/25	3	76.63	3	76.43	76.40	0	48,862	0.00%
2019/06/24	20.5	76.56	5	76.98	77.10	15.5	48,644	0.03%
2019/06/21	8.6	77.00	63	78.13	76.80	-54.4	48,291	-0.11%
2019/06/20	26	77.29	17	77.05	77.70	9	47,665	0.02%
2019/06/19	2.7	76.91	18.7	76.93	77.20	-16	47,481	-0.03%
2019/06/18	38	76.03	29.8	76.08	75.90	8.2	46,966	0.02%
2019/06/17	10.4	75.90	9	76.12	76.40	1.4	46,586	0.00%
2019/06/14	27	74.92	9.6	75.06	75.10	17.4	46,296	0.04%
2019/06/13	20.4	73.94	2	74.05	74.20	18.4	45,938	0.04%
2019/06/12	7.7	73.18	4	72.78	73.70	3.7	45,892	0.01%
2019/06/11	5.5	72.26	4	72.38	72.40	1.5	45,480	0.00%
2019/06/10	7.6	71.66	15	71.70	72.10	-7.4	45,277	-0.02%
2019/06/06	11.2	71.23	2	71.40	71.10	9.2	44,971	0.02%
2019/06/05	39	71.52	3	72.07	71.00	36	44,606	0.08%
2019/06/04	15.7	72.37	8	72.24	71.80	7.7	44,249	0.02%
2019/06/03	5	72.48	0	0.00	73.40	5	43,903	0.01%
2019/05/31	22	73.72	6.7	74.27	73.90	15.3	43,607	0.04%
2019/05/30	16.1	72.67	19	73.16	73.40	-2.9	42,989	-0.01%
2019/05/29	16.3	70.97	4	71.19	72.20	12.3	42,844	0.03%
2019/05/28	56.1	71.23	0	0.00	71.20	56.1	42,521	0.13%
2019/05/27	5	71.60	0	0.00	71.40	5	40,574	0.01%
2019/05/24	13	71.88	0	0.00	71.40	13	40,541	0.03%
2019/05/23	21	71.90	1	72.30	71.50	20	40,262	0.05%
2019/05/22	19	74.14	1	74.10	74.00	18	39,723	0.05%
2019/05/21	21	75.07	0	0.00	75.00	21	39,988	0.05%
2019/05/20	4	75.38	1.2	74.98	75.00	2.8	39,825	0.01%
2019/05/17	8	75.54	10	75.53	74.70	-2	39,707	-0.01%
2019/05/16	18.2	77.38	11	76.79	75.90	7.2	39,278	0.02%
2019/05/15	20	77.89	18	78.02	77.80	2	38,512	0.01%
2019/05/14	31.1	79.65	22.6	79.27	79.70	8.5	37,886	0.02%
2019/05/13	2.7	82.17	4	82.60	81.20	-1.3	37,563	0.00%
2019/05/10	2	84.20	4.8	83.53	83.70	-2.8	37,575	-0.01%
2019/05/09	2	84.85	25	84.98	84.30	-23	37,560	-0.06%
2019/05/08	0.2	85.90	3	86.00	85.90	-2.8	37,350	-0.01%
2019/05/07	0.1	86.50	8	86.68	86.60	-7.9	37,276	-0.02%
2019/05/06	39	85.63	0.4	85.00	84.90	38.6	37,269	0.10%
2019/05/03	0.1	87.90	32	87.63	88.20	-31.9	36,812	-0.09%
2019/05/02	1	86.80	0	0.00	86.90	1	36,616	0.00%
2019/04/30	29	86.87	5	86.56	86.90	24	36,365	0.07%
2019/04/29	7.2	88.00	34	88.32	87.80	-26.8	36,026	-0.07%
2019/04/26	3.2	87.38	8.4	87.04	87.40	-5.2	35,703	-0.01%
2019/04/25	1.2	86.31	9.8	86.67	86.80	-8.6	35,423	-0.02%
2019/04/24	6.3	87.27	5.4	86.90	86.90	0.9	35,170	0.00%
2019/04/23	32.1	87.27	12.5	87.50	88.30	19.7	34,864	0.06%
2019/04/22	16.3	88.49	30	88.41	87.80	-13.7	34,003	-0.04%
2019/04/19	48.9	89.91	51.7	89.51	88.90	-2.9	33,706	-0.01%
2019/04/18	116.4	93.25	103	92.73	91.60	13.4	32,619	0.04%	大買/大賣/
2019/04/17	42.1	91.44	44.2	91.65	91.80	-2.1	30,553	-0.01%
2019/04/16	14.6	90.45	15.8	90.18	89.90	-1.3	29,346	0.00%
2019/04/15	51	88.19	40	88.04	89.30	11	28,411	0.04%
2019/04/12	1	86.10	14.3	86.15	86.50	-13.3	27,828	-0.05%
2019/04/11	2.3	83.85	10	84.22	83.80	-7.7	27,456	-0.03%
2019/04/10	11.1	82.91	9.4	82.85	83.00	1.7	26,990	0.01%
2019/04/09	8.1	82.21	10.8	82.49	82.50	-2.7	26,686	-0.01%
2019/04/08	3	82.70	27	82.81	82.40	-24	26,501	-0.09%
2019/04/03	6.5	81.47	15.1	81.59	81.90	-8.7	25,825	-0.03%
2019/04/02	31.8	81.98	20.7	82.53	82.00	11.1	25,304	0.04%
2019/04/01	8.1	80.20	51	80.08	80.80	-43	23,838	-0.18%
2019/03/29	5	73.16	29	72.38	73.50	-24	21,133	-0.11%
2019/03/28	2.2	71.71	2.1	71.61	71.80	0.1	21,058	0.00%
2019/03/26	0.1	71.80	5	71.60	71.80	-5	21,516	-0.02%
2019/03/25	9.4	71.28	2	71.20	71.20	7.4	21,784	0.03%
2019/03/22	0	0.00	1.8	73.18	73.00	-1.8	21,732	-0.01%
2019/03/21	2.2	72.90	9.6	72.92	73.00	-7.4	21,996	-0.03%
2019/03/20	1	72.30	0	0.00	72.40	1	22,458	0.00%
2019/03/19	1.4	72.00	4.4	72.00	72.30	-3	23,024	-0.01%
2019/03/18	1.9	71.75	2.8	71.84	72.00	-0.9	23,226	0.00%
2019/03/15	12	70.92	1	70.90	70.60	11	23,470	0.05%
2019/03/14	7.5	70.99	4.8	70.77	71.10	2.7	23,311	0.01%
2019/03/13	7.2	70.79	0	0.00	70.70	7.2	24,214	0.03%
2019/03/12	0.3	71.20	2	71.20	71.20	-1.7	24,353	-0.01%
2019/03/11	2.2	70.51	1	70.60	70.40	1.2	24,453	0.00%
2019/03/08	14.1	70.90	1	70.80	70.70	13.1	24,916	0.05%
2019/03/07	0.4	71.80	0	0.00	71.60	0.4	25,765	0.00%
2019/03/06	0	0.00	1	72.50	72.50	-1	26,193	0.00%
2019/03/05	0	0.00	4.8	71.92	71.90	-4.8	26,787	-0.02%
2019/03/04	2	71.90	44.6	71.98	72.20	-42.6	26,928	-0.16%
2019/02/27	3	72.70	0	0.00	72.70	3	26,754	0.01%
2019/02/26	0.3	72.90	10	72.90	72.80	-9.7	26,722	-0.04%
2019/02/25	0.3	73.40	13.1	73.14	73.40	-12.8	26,937	-0.05%
2019/02/22	44.8	73.27	1	73.00	73.50	43.8	27,267	0.16%
2019/02/21	1.2	73.27	9.4	73.60	73.80	-8.2	27,552	-0.03%
2019/02/20	6	73.10	18.4	73.23	73.20	-12.4	27,545	-0.05%
2019/02/19	2	71.50	4.2	71.90	72.00	-2.2	27,169	-0.01%
2019/02/18	4	71.00	0	0.00	71.00	4	27,351	0.01%
2019/02/14	1.3	71.66	2.2	71.86	71.40	-1	27,638	0.00%
2019/02/13	21	72.31	26	72.18	72.00	-5	27,733	-0.02%
2019/02/12	5	71.76	15	71.58	72.00	-10	27,694	-0.04%
2019/02/11	13.4	70.07	1	70.20	69.90	12.4	27,543	0.05%
2019/01/30	3.2	70.28	1	70.10	70.00	2.2	27,311	0.01%
2019/01/29	21.5	70.09	0	0.00	69.90	21.5	27,329	0.08%
2019/01/28	0.4	70.70	5	70.82	70.80	-4.6	27,288	-0.02%
2019/01/25	0	0.00	6	70.68	70.70	-6	27,511	-0.02%
2019/01/24	2	69.80	4	69.83	70.00	-2	27,455	-0.01%
2019/01/23	2	70.00	1.7	70.08	69.70	0.3	27,740	0.00%
2019/01/22	0.1	70.50	7	70.40	70.70	-6.9	27,933	-0.02%
2019/01/21	2	71.00	0	0.00	71.20	2	28,393	0.01%
2019/01/18	0.2	70.60	1	70.70	70.80	-0.8	29,728	0.00%
2019/01/17	1	70.20	4	70.48	70.40	-3	30,927	-0.01%
2019/01/16	1.6	70.14	1.5	70.27	70.20	0.1	31,610	0.00%
2019/01/15	3	70.17	31	70.04	70.30	-28	31,959	-0.09%
2019/01/14	17.2	68.97	16	69.13	68.70	1.2	32,168	0.00%
2019/01/11	21	69.60	0	0.00	69.40	21	33,547	0.06%
2019/01/10	6	69.20	0.6	69.40	69.30	5.4	33,515	0.02%
2019/01/09	32.2	69.45	8	69.76	69.90	24.2	33,515	0.07%
2019/01/08	2.3	68.72	0.8	68.90	68.60	1.5	33,510	0.00%
2019/01/07	5	69.00	0	0.00	69.30	5	33,710	0.01%
2019/01/04	12.2	67.55	15	67.45	67.60	-2.8	33,606	-0.01%
2019/01/03	6.5	68.75	0	0.00	68.90	6.5	33,646	0.02%
2019/01/02	1	70.00	2	71.10	70.10	-1	33,501	0.00%
2018/12/28	0.2	70.80	2	70.80	70.80	-1.8	33,856	-0.01%
2018/12/27	2.4	71.18	17	71.49	70.80	-14.6	34,100	-0.04%
2018/12/26	0	0.00	1	70.80	70.20	-1	34,354	0.00%
2018/12/24	0.2	71.10	0	0.00	71.40	0.2	35,126	0.00%
2018/12/22	0	0.00	3.2	70.99	70.90	-3.2	35,373	-0.01%
2018/12/21	2	70.80	2	70.80	71.40	0	35,779	0.00%
2018/12/20	2	71.90	1.6	71.38	71.50	0.4	35,804	0.00%
2018/12/19	6.3	71.58	15	71.08	71.80	-8.7	35,643	-0.02%
2018/12/18	2	70.35	4.8	70.50	70.80	-2.8	35,873	-0.01%
2018/12/17	4	71.85	3	71.73	71.10	1	36,093	0.00%
2018/12/14	13	71.50	12	71.84	71.50	1	36,528	0.00%
2018/12/13	16.1	72.02	29.9	72.65	73.00	-13.8	36,813	-0.04%
2018/12/12	46.2	70.96	46	71.31	71.20	0.2	37,341	0.00%
2018/12/11	14	68.64	9	68.79	68.40	5	37,568	0.01%
2018/12/10	15.3	67.85	2	67.70	67.70	13.3	37,759	0.04%
2018/12/07	14.4	69.42	1	69.50	69.10	13.4	37,568	0.04%
2018/12/06	40	69.44	3	69.43	69.00	37	37,365	0.10%
2018/12/05	16.1	72.06	16	72.18	71.60	0.1	36,597	0.00%
2018/12/04	20.2	73.85	1.8	73.72	73.40	18.4	36,922	0.05%
2018/12/03	3	73.80	10.7	73.93	74.00	-7.7	36,977	-0.02%
2018/11/30	10	71.90	34	73.30	71.90	-24	36,598	-0.07%
2018/11/29	13.8	72.90	24.1	73.45	72.40	-10.3	35,692	-0.03%
2018/11/28	4.3	73.12	12.5	72.35	73.10	-8.2	35,289	-0.02%
2018/11/27	13.4	70.38	0	0.00	70.70	13.4	34,839	0.04%
2018/11/26	16.5	71.03	1.5	71.03	71.00	15	34,800	0.04%
2018/11/23	10.1	70.01	4.7	69.97	70.00	5.5	34,663	0.02%
2018/11/22	8.9	69.94	17	70.11	69.50	-8.2	34,653	-0.02%
2018/11/21	21.3	69.79	6.6	70.45	70.60	14.7	34,466	0.04%
2018/11/20	5.9	71.27	2	71.50	71.00	3.9	34,147	0.01%
2018/11/19	4	73.58	0.9	73.60	73.40	3.1	33,901	0.01%
2018/11/16	2.1	74.45	2.1	74.40	74.30	0	34,199	0.00%
2018/11/15	11.4	72.95	2.1	73.39	74.50	9.3	35,037	0.03%
2018/11/14	12.6	74.28	4.8	73.76	73.30	7.8	34,998	0.02%
2018/11/13	10.3	74.31	18.1	74.39	74.40	-7.8	34,972	-0.02%
2018/11/12	4	76.35	5.6	76.66	76.20	-1.6	34,899	0.00%
2018/11/09	10.2	76.04	52	76.00	76.10	-41.8	35,101	-0.12%
2018/11/08	16.6	77.18	4	77.08	76.60	12.6	35,138	0.04%
2018/11/07	1.2	77.92	6	77.78	77.90	-4.8	35,022	-0.01%
2018/11/06	4	77.82	8.6	79.02	77.30	-4.6	35,016	-0.01%
2018/11/05	0.6	80.00	1.6	80.25	80.00	-1	35,081	0.00%
2018/11/02	3	79.93	12.8	80.41	81.00	-9.8	35,222	-0.03%
2018/11/01	4.2	79.40	21.1	79.87	79.90	-16.9	35,105	-0.05%
2018/10/31	25.3	78.54	39.5	78.19	78.80	-14.2	35,267	-0.04%
2018/10/30	23	76.09	42.6	75.86	76.40	-19.6	35,030	-0.06%
2018/10/29	34.2	76.34	36.8	76.64	75.50	-2.6	35,063	-0.01%
2018/10/26	33	77.04	52.2	77.64	76.20	-19.2	35,074	-0.05%
2018/10/17	23.9	69.19	37.4	70.14	68.10	-13.6	34,592	-0.04%
2018/10/16	32.8	70.13	7	70.13	70.40	25.8	33,758	0.08%
2018/10/15	8.6	70.73	41	70.60	70.50	-32.4	33,489	-0.10%
2018/10/12	12.1	70.56	10	70.77	71.90	2.1	33,508	0.01%
2018/10/11	68.5	70.50	27	70.65	70.10	41.5	33,512	0.12%
2018/10/09	9.3	75.55	3	75.63	75.30	6.3	32,293	0.02%
2018/10/08	9.3	75.65	4	75.33	75.50	5.3	32,342	0.02%
2018/10/05	20	75.79	4	75.68	75.60	16	32,631	0.05%
2018/10/04	17.1	76.37	1	77.20	76.20	16.1	32,542	0.05%
2018/10/03	2	77.85	8	77.76	77.80	-6	32,668	-0.02%
2018/10/02	13.1	78.21	2	79.75	78.10	11.1	32,896	0.03%
2018/10/01	22.1	79.86	7.2	79.97	79.90	14.9	32,641	0.05%
2018/09/28	6	78.93	7	79.01	79.20	-1	32,840	0.00%
2018/09/27	6.2	78.09	7	77.99	78.70	-0.8	32,499	0.00%
2018/09/26	15.6	77.35	3	77.57	77.30	12.6	32,279	0.04%
2018/09/25	5	75.76	1	76.00	76.10	4	32,142	0.01%
2018/09/21	33	75.44	7	75.21	75.80	26	32,370	0.08%
2018/09/20	5.3	75.67	5	75.32	75.60	0.3	32,265	0.00%
2018/09/19	5	76.04	2	76.25	76.40	3	32,294	0.01%
2018/09/18	20	76.16	0	0.00	75.80	20	32,335	0.06%
2018/09/17	5	77.86	14	77.70	77.80	-9	32,456	-0.03%
2018/09/14	5	77.38	4	77.20	77.90	1	32,799	0.00%
2018/09/13	13.3	76.19	1	75.90	76.00	12.3	32,828	0.04%
2018/09/12	18.1	77.53	13	77.25	77.00	5.1	32,740	0.02%
2018/09/11	22.1	76.97	19	76.62	77.70	3.1	32,803	0.01%
2018/09/10	30.3	75.32	68.5	75.04	75.10	-38.2	33,096	-0.12%
2018/09/07	32.3	78.02	25	78.10	77.70	7.3	32,715	0.02%
2018/09/06	6.2	79.41	98.1	79.26	79.30	-91.9	32,743	-0.28%
2018/09/05	3.2	80.21	31	80.18	80.10	-27.9	32,558	-0.09%
2018/09/04	0.6	80.40	1	80.30	80.10	-0.4	32,939	0.00%
2018/09/03	8.1	80.23	25	80.20	80.10	-16.9	33,317	-0.05%
2018/08/31	6.1	80.47	2	80.40	80.50	4.1	34,592	0.01%
2018/08/30	36.1	81.39	2	81.60	80.90	34.1	35,372	0.10%
2018/08/29	2.7	81.28	2	81.20	81.40	0.7	35,704	0.00%
2018/08/28	2	81.20	0	0.00	81.20	2	35,877	0.01%
2018/08/27	4.1	81.06	0.1	81.30	81.00	4	36,077	0.01%
2018/08/24	6	80.90	1	80.90	81.10	5	36,106	0.01%
2018/08/23	6.1	81.16	11	81.35	81.80	-4.9	37,143	-0.01%
2018/08/22	24.1	81.41	21.1	81.75	81.70	3	37,444	0.01%
2018/08/21	4.2	81.15	1	81.00	81.00	3.2	37,825	0.01%
2018/08/20	1.5	81.16	3	81.30	81.00	-1.6	38,555	0.00%
2018/08/17	25.5	81.33	2	81.40	81.10	23.5	39,047	0.06%
2018/08/16	8	81.04	4.1	81.35	81.20	3.9	39,033	0.01%
2018/08/15	26.8	80.59	1.2	80.62	81.10	25.6	38,932	0.07%
2018/08/14	22	81.64	6	81.13	81.30	16	38,576	0.04%
2018/08/13	6.1	84.41	1	84.80	83.80	5.1	37,744	0.01%
2018/08/10	0.5	85.70	12	85.82	85.90	-11.5	37,559	-0.03%
2018/08/09	0.2	85.10	5	85.44	85.20	-4.8	37,496	-0.01%
2018/08/08	0.5	84.80	3	85.00	85.00	-2.5	37,984	-0.01%
2018/08/07	0	0.00	9	85.01	84.40	-9	38,653	-0.02%
2018/08/06	3	84.63	5	84.54	84.60	-2	40,277	0.00%
2018/08/03	1	83.40	6	83.40	83.80	-5	40,685	-0.01%
2018/08/02	6	83.27	1	84.00	82.80	5	40,725	0.01%
2018/08/01	1	84.00	46	84.09	84.10	-45	40,747	-0.11%
2018/07/31	4	83.63	1	83.80	83.80	3	40,718	0.01%
2018/07/30	1	83.20	16	84.06	84.20	-15	40,734	-0.04%
2018/07/27	0.1	83.20	0	0.00	83.20	0.1	40,533	0.00%
2018/07/26	1	82.50	1	82.30	83.50	0	40,985	0.00%
2018/07/25	6.1	82.67	0	82.90	82.70	6	41,156	0.01%
2018/07/24	2	85.05	29	85.36	85.20	-27	41,023	-0.07%
2018/07/23	6	85.40	5	85.54	85.50	1	40,405	0.00%
2018/07/20	2	85.40	6.1	85.13	85.30	-4.1	40,448	-0.01%
2018/07/19	3.2	84.82	8	84.80	85.20	-4.8	40,634	-0.01%
2018/07/18	4	84.18	3.2	83.85	84.10	0.8	41,177	0.00%
2018/07/17	2.2	82.95	3.1	83.00	82.90	-0.9	41,148	0.00%
2018/07/16	2.1	83.34	2.1	83.19	82.80	0	41,273	0.00%
2018/07/13	3.3	82.14	9	82.59	82.90	-5.7	42,018	-0.01%
2018/07/12	4.1	81.23	2	81.30	81.20	2.1	42,639	0.00%
2018/07/11	11.2	81.22	0	0.00	81.60	11.2	42,885	0.03%
2018/07/10	5.6	80.53	2	80.75	80.50	3.6	42,680	0.01%
2018/07/09	1	80.80	5	80.90	80.80	-4	42,584	-0.01%
2018/07/06	6	80.55	2	80.60	80.50	4	42,830	0.01%
2018/07/05	4.1	81.15	4	81.23	81.20	0.1	42,840	0.00%
2018/07/04	1	81.00	3	81.17	81.60	-2	43,143	0.00%
2018/07/03	5.3	80.77	2	80.65	80.70	3.3	43,802	0.01%
2018/07/02	15.9	81.90	2	83.00	81.00	13.9	44,386	0.03%
2018/06/29	9	81.46	4	82.15	83.20	5	44,722	0.01%
2018/06/28	6.2	80.67	0	0.00	80.50	6.2	46,328	0.01%
2018/06/27	5.4	81.03	0	0.00	80.90	5.4	46,430	0.01%
2018/06/26	25.4	80.66	1	81.50	81.00	24.4	46,386	0.05%
2018/06/25	18	81.73	5	81.90	81.50	13	46,072	0.03%
2018/06/22	11.4	82.03	0	0.00	82.30	11.4	45,973	0.02%
2018/06/21	6	83.03	1	83.00	82.70	5	45,954	0.01%
2018/06/20	13	82.33	1.3	82.55	83.00	11.7	46,402	0.03%
2018/06/19	25.2	83.28	1	84.00	83.00	24.2	46,024	0.05%
2018/06/15	17.1	84.79	6	84.72	85.00	11.1	45,391	0.02%
2018/06/14	12.3	86.28	2	86.45	85.50	10.3	44,934	0.02%
2018/06/13	9.3	87.91	9.5	87.76	87.80	-0.2	44,377	0.00%
2018/06/12	6	87.67	5	87.70	87.70	1	45,087	0.00%
2018/06/11	3	87.43	10	87.60	87.40	-7	45,024	-0.02%
2018/06/08	89.5	90.35	33	89.54	88.30	56.5	45,184	0.12%
2018/06/07	32.5	90.07	20.9	90.55	91.20	11.6	44,916	0.03%
2018/06/06	21	88.67	13.7	89.05	89.10	7.3	44,888	0.02%
2018/06/05	57.5	87.91	14	87.91	88.10	43.5	45,553	0.10%
2018/06/04	6	87.83	4.3	87.78	87.80	1.8	45,573	0.00%
2018/06/01	5.2	86.79	7	86.47	86.60	-1.8	45,724	0.00%
2018/05/31	6	86.98	7	87.27	85.70	-1	45,907	0.00%
2018/05/30	6.1	87.16	18.1	86.99	87.40	-12	45,020	-0.03%
2018/05/29	24	88.11	8.1	88.38	87.60	15.9	44,829	0.04%
2018/05/28	21	88.71	33.5	88.35	88.80	-12.5	44,821	-0.03%
2018/05/25	18.5	86.33	16	86.12	86.50	2.5	44,419	0.01%
2018/05/24	3.4	84.20	0	0.00	84.10	3.4	44,188	0.01%
2018/05/23	12	83.82	21	84.22	83.60	-9	44,702	-0.02%
2018/05/22	21.1	84.19	0	0.00	84.00	21.1	45,124	0.05%
2018/05/21	2.2	85.18	0	0.00	85.00	2.2	45,700	0.00%
2018/05/18	5.1	84.18	3	84.30	83.90	2.1	46,339	0.00%
2018/05/17	23	84.88	12	85.02	84.20	11	47,022	0.02%
2018/05/16	13	84.85	15.2	85.00	84.60	-2.2	47,215	0.00%
2018/05/15	28.2	87.61	25.2	87.37	86.00	3	47,488	0.01%
2018/05/14	46.2	88.72	37.4	89.05	89.00	8.8	48,662	0.02%
2018/05/11	5.5	84.09	30.4	84.38	85.00	-24.9	47,388	-0.05%
2018/05/10	0	0.00	73	82.58	82.90	-73	47,391	-0.15%
2018/05/09	36.2	82.09	3	81.97	81.80	33.2	47,644	0.07%
2018/05/08	2.1	82.18	5	82.10	82.60	-2.9	48,053	-0.01%
2018/05/07	45.1	81.07	16	81.62	81.60	29.1	48,209	0.06%
2018/05/04	31	80.74	22	80.88	80.40	9	48,519	0.02%
2018/05/03	69.2	80.37	2	80.60	80.10	67.2	48,855	0.14%
2018/05/02	17	82.91	4.2	82.04	81.80	12.8	48,950	0.03%
2018/04/30	5	82.46	3	82.67	82.90	2	49,029	0.00%
2018/04/27	15.3	81.12	1	81.10	81.50	14.3	49,363	0.03%
2018/04/26	13.1	80.97	15	80.82	80.60	-1.9	49,915	0.00%
2018/04/25	13.1	79.98	3.2	80.03	80.40	9.9	50,957	0.02%
2018/04/24	87.1	80.96	57	81.10	80.60	30.1	51,057	0.06%
2018/04/23	13.2	83.09	11	83.13	83.00	2.2	50,484	0.00%
2018/04/20	17.3	84.03	15	83.90	84.00	2.3	50,371	0.00%
2018/04/19	15	83.72	32.2	84.45	85.00	-17.2	50,547	-0.03%
2018/04/18	144.4	85.24	295.2	84.83	84.80	-150.8	50,204	-0.30%	大買/大賣/鉅額交易
2018/04/17	65.4	86.99	1.5	86.93	86.50	63.9	50,087	0.13%
2018/04/16	4.1	87.63	1	87.30	87.60	3.1	50,333	0.01%
2018/04/13	5	87.04	11	87.01	87.00	-6	50,506	-0.01%
2018/04/12	23	87.02	23	87.17	86.80	0	50,851	0.00%
2018/04/11	15.3	88.13	3	88.60	87.30	12.3	51,181	0.02%
2018/04/10	8	87.16	2	86.95	87.00	6	51,411	0.01%
2018/04/09	30.2	87.04	17	87.02	87.40	13.2	51,757	0.03%
2018/04/03	19.4	87.23	1	87.30	87.20	18.4	51,281	0.04%
2018/04/02	45	88.42	9	87.80	88.10	36	50,921	0.07%
2018/03/31	97.3	89.28	32	88.52	88.50	65.3	50,680	0.13%
2018/03/30	6	91.22	8.5	91.92	91.40	-2.5	48,765	-0.01%
2018/03/29	10	90.10	2.1	90.27	90.00	7.9	48,632	0.02%
2018/03/28	35.3	90.57	1	90.20	90.10	34.3	48,333	0.07%
2018/03/27	4.1	91.10	4.1	91.10	91.20	0	48,237	0.00%
2018/03/26	15	89.83	2.2	90.05	90.20	12.8	48,082	0.03%
2018/03/23	61.1	90.74	28	91.08	90.40	33.1	48,202	0.07%
2018/03/22	2	92.65	11	92.68	92.80	-9	48,376	-0.02%
2018/03/21	0	92.60	5	92.64	92.40	-5	48,263	-0.01%
2018/03/20	1.3	92.59	0	0.00	92.60	1.3	48,615	0.00%
2018/03/19	24	92.85	212	92.79	92.90	-188	48,662	-0.39%	大賣/鉅額交易
2018/03/16	10	93.10	3	93.73	92.80	7	48,767	0.01%
2018/03/15	22.1	93.31	5	93.22	93.40	17.1	48,424	0.04%
2018/03/14	40	93.67	6	93.62	93.30	34	48,939	0.07%
2018/03/13	21	95.70	21	95.39	95.20	0	48,868	0.00%
2018/03/12	3.3	93.91	22	93.96	94.30	-18.7	48,136	-0.04%
2018/03/09	16.2	91.66	35.2	91.83	91.90	-19	48,311	-0.04%
2018/03/08	3	89.13	3	89.50	89.40	0	48,434	0.00%
2018/03/07	11.4	89.19	15	89.61	88.50	-3.6	48,600	-0.01%
2018/03/06	113	88.20	6	88.20	88.20	107	49,225	0.22%	大買/鉅額交易
2018/03/05	9.2	87.46	2	87.00	87.00	7.2	49,994	0.01%
2018/03/02	5	87.22	15	87.25	87.80	-10	49,680	-0.02%
2018/03/01	6.1	87.94	6	87.98	87.90	0.1	49,850	0.00%
2018/02/27	6.3	88.82	3	89.47	88.10	3.3	49,752	0.01%
2018/02/26	4	89.18	2	89.35	88.80	2	49,448	0.00%
2018/02/23	33	88.70	7	88.94	88.90	26	49,325	0.05%
2018/02/22	19.2	87.73	101	88.00	87.90	-81.8	49,530	-0.17%	大賣/
2018/02/21	225	88.77	21.2	88.49	88.20	203.8	49,335	0.41%	大買/鉅額交易
2018/02/12	42	87.88	1	88.10	87.60	41	48,915	0.08%
2018/02/09	27.1	87.05	1	87.10	87.50	26.1	48,743	0.05%
2018/02/08	18	89.43	9	89.69	89.00	9	48,453	0.02%
2018/02/07	5.7	90.08	7	90.11	90.00	-1.4	49,905	0.00%
2018/02/06	90.4	89.75	45	89.62	89.20	45.4	49,153	0.09%
2018/02/05	16	92.96	6	92.72	92.80	10	47,142	0.02%
2018/02/02	44.1	94.88	17	95.01	95.20	27.1	47,140	0.06%
2018/02/01	7.1	93.62	6	94.35	93.50	1.1	47,024	0.00%
2018/01/31	9.1	92.70	3.2	92.71	92.20	5.9	46,756	0.01%
2018/01/30	11	94.11	3	94.80	93.60	8	46,299	0.02%
2018/01/29	7	94.81	5	94.78	94.70	2	46,043	0.00%
2018/01/26	3	95.33	1	95.40	95.40	2	45,847	0.00%
2018/01/25	8	95.60	12	95.88	95.40	-4	45,486	-0.01%
2018/01/24	6.4	96.04	1	96.20	95.90	5.4	44,848	0.01%
2018/01/23	26	96.24	14.1	96.10	96.90	11.9	44,696	0.03%
2018/01/22	27.5	96.86	14.1	96.80	96.60	13.4	44,513	0.03%
2018/01/19	56	95.26	40	95.89	96.90	16	43,848	0.04%
2018/01/18	140.2	94.43	17	94.35	93.80	123.2	42,486	0.29%	大買/鉅額交易
2018/01/17	1	92.90	2	93.40	93.40	-1	42,043	0.00%
2018/01/16	5.3	93.26	0	0.00	93.40	5.3	41,887	0.01%
2018/01/15	48.1	93.07	10	92.86	93.30	38.1	41,766	0.09%
2018/01/12	19	91.85	6	92.02	91.80	13	41,540	0.03%
2018/01/11	61	91.23	6	91.40	91.40	55	41,459	0.13%
2018/01/10	21	90.96	3	90.87	90.80	18	40,939	0.04%
2018/01/09	4.4	91.98	3	91.87	91.80	1.4	40,640	0.00%
2018/01/08	15.2	91.91	3	91.80	91.80	12.2	40,616	0.03%
2018/01/05	16	92.25	4.2	92.40	93.00	11.8	40,275	0.03%
2018/01/04	27.3	92.73	3	92.97	92.60	24.3	39,996	0.06%
2018/01/03	26	94.36	2.1	94.45	94.00	24	39,819	0.06%
2018/01/02	4	95.00	2	95.10	95.00	2	39,215	0.01%