鴻海 (2317)-富邦-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
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
5905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－富邦-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

富邦-台南券商分點個股進出
富邦-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
2024/04/26	26.3	156.16	70.5	156.08	155.00	-44.2	104,036	-0.04%
2024/04/25	103	152.50	33.6	152.24	151.50	69.4	102,659	0.07%	大買/
2024/04/24	84.1	153.84	98	152.09	156.00	-13.8	101,157	-0.01%
2024/04/23	52.7	144.34	32.2	144.53	144.00	20.5	98,752	0.02%
2024/04/22	48	143.19	50.4	143.26	143.00	-2.5	98,059	0.00%
2024/04/19	123.1	142.49	94.6	142.79	143.00	28.5	97,247	0.03%	大買/
2024/04/18	20.9	146.59	66.3	147.18	148.00	-45.4	95,526	-0.05%
2024/04/17	45.1	145.18	57.2	145.61	146.50	-12.2	94,851	-0.01%
2024/04/16	118.3	140.00	130.8	140.03	141.00	-12.5	93,480	-0.01%	大買/大賣/
2024/04/15	87.4	147.23	52.4	147.49	146.00	35	90,976	0.04%
2024/04/12	78.8	150.84	85.7	151.71	150.50	-6.9	89,690	-0.01%
2024/04/11	184.9	149.80	108.4	149.94	150.00	76.5	87,961	0.09%	大買/大賣/
2024/04/10	101	156.32	36.3	155.80	154.50	64.7	85,355	0.08%	大買/
2024/04/09	79.5	158.17	107.4	158.80	158.00	-28	84,044	-0.03%	大賣/
2024/04/08	44.9	158.22	29.9	158.48	158.00	15	82,682	0.02%
2024/04/03	97.7	156.36	47.8	157.09	159.00	50	81,311	0.06%
2024/04/02	62.4	155.26	141.5	156.64	159.00	-79.1	79,344	-0.10%	大賣/
2024/04/01	47.8	151.17	61.6	152.13	150.50	-13.8	76,692	-0.02%
2024/03/29	145.5	153.92	101.3	152.26	150.00	44.2	75,560	0.06%	大買/大賣/
2024/03/28	120.1	154.57	230.2	153.57	155.50	-110.2	73,210	-0.15%	大買/大賣/鉅額交易
2024/03/27	28.8	146.63	97.3	146.30	148.50	-68.5	70,339	-0.10%
2024/03/26	102.3	143.44	98.6	142.74	142.00	3.7	68,483	0.01%	大買/
2024/03/25	142.8	145.36	264.1	145.65	145.50	-121.3	66,381	-0.18%	大買/大賣/鉅額交易
2024/03/22	134.5	144.93	119	145.62	145.50	15.5	64,505	0.02%	大買/大賣/
2024/03/21	98.5	141.80	152.1	141.87	142.50	-53.6	61,032	-0.09%	大賣/
2024/03/20	131.1	138.56	103.9	138.77	138.00	27.3	58,649	0.05%	大買/大賣/
2024/03/19	102	133.35	106.3	134.18	136.00	-4.3	55,781	-0.01%	大買/大賣/
2024/03/18	94.1	133.37	211.4	133.46	136.00	-117.3	53,182	-0.22%	大賣/鉅額交易
2024/03/15	99.7	130.77	710	130.81	132.00	-610.3	49,532	-1.23%	大賣/鉅額交易
2024/03/14	73.9	118.71	145.4	119.72	121.00	-71.4	43,236	-0.17%	大賣/
2024/03/13	155.5	120.35	449.8	120.69	120.50	-294.3	40,314	-0.73%	大買/大賣/鉅額交易
2024/03/12	120.6	117.37	556.9	115.81	119.00	-436.3	34,910	-1.25%	大買/大賣/鉅額交易
2024/03/11	41.6	109.50	113.8	109.28	109.50	-72.2	29,389	-0.25%	大賣/
2024/03/08	35.9	106.68	30.9	106.55	105.00	5	27,431	0.02%
2024/03/07	15.8	107.53	45.2	107.73	107.50	-29.4	26,533	-0.11%
2024/03/06	4.1	106.38	16.7	106.27	106.50	-12.6	26,183	-0.05%
2024/03/05	13.7	107.15	37	107.49	106.50	-23.3	26,190	-0.09%
2024/03/04	14.3	105.55	116.7	105.30	106.50	-102.4	25,463	-0.40%	大賣/鉅額交易
2024/03/01	9.1	102.83	5.4	103.01	102.00	3.7	24,125	0.02%
2024/02/29	23.5	103.17	7.6	103.39	103.00	15.9	24,041	0.07%
2024/02/27	3	103.50	42.1	103.94	103.50	-39.1	23,750	-0.16%
2024/02/26	0.1	103.06	40.5	103.84	103.50	-40.4	23,649	-0.17%
2024/02/23	0	103.00	11.9	103.46	103.00	-11.9	23,790	-0.05%
2024/02/22	4.1	103.00	31.1	103.40	103.50	-26.9	24,119	-0.11%
2024/02/21	6.1	103.16	144.7	103.07	103.00	-138.6	24,289	-0.57%	大賣/鉅額交易
2024/02/20	23.6	103.77	32.3	103.88	103.50	-8.7	24,762	-0.04%
2024/02/19	6.8	102.19	55.9	102.31	103.00	-49.2	24,617	-0.20%
2024/02/16	26.1	101.25	9.9	101.00	101.50	16.2	25,053	0.06%
2024/02/15	16.4	101.75	8.1	101.43	101.00	8.3	25,287	0.03%
2024/02/05	6.2	101.51	30.1	101.17	101.50	-23.9	25,125	-0.10%
2024/02/02	44.2	101.89	5.5	102.00	102.00	38.7	25,105	0.15%
2024/02/01	1.1	102.03	6.9	102.12	103.00	-5.8	25,344	-0.02%
2024/01/31	10.1	102.20	3.1	102.16	102.50	7	25,428	0.03%
2024/01/30	2.1	102.02	2	102.00	102.00	0.1	25,581	0.00%
2024/01/29	27.2	102.90	12	102.83	102.50	15.2	25,927	0.06%
2024/01/26	49	103.23	61.1	102.66	102.50	-12.1	26,364	-0.05%
2024/01/25	5	102.00	12.3	101.64	102.00	-7.3	26,353	-0.03%
2024/01/24	11	101.00	4.2	100.98	100.50	6.8	26,387	0.03%
2024/01/23	5	100.30	4.4	100.61	101.00	0.6	27,103	0.00%
2024/01/22	53.8	100.49	12	100.38	99.90	41.8	29,035	0.14%
2024/01/19	5.2	100.50	5.8	100.07	100.50	-0.7	29,204	0.00%
2024/01/18	5.1	99.55	7	99.17	99.90	-1.9	29,563	-0.01%
2024/01/17	28.1	99.11	22.5	99.20	98.60	5.6	29,936	0.02%
2024/01/16	14.5	99.94	21.3	99.95	100.00	-6.8	30,976	-0.02%
2024/01/15	21.5	100.44	12.1	100.05	100.00	9.4	31,922	0.03%
2024/01/12	7.2	100.41	81	101.00	100.50	-73.8	32,081	-0.23%
2024/01/11	27.5	100.26	1.1	100.86	100.50	26.4	32,209	0.08%
2024/01/10	5.3	100.46	1.3	100.62	100.00	4	32,083	0.01%
2024/01/09	13.6	101.52	1.8	101.71	101.00	11.8	31,963	0.04%
2024/01/08	18.2	102.16	9	102.17	101.50	9.2	31,828	0.03%
2024/01/05	3.2	104.00	10.3	104.05	104.00	-7.2	31,693	-0.02%
2024/01/04	0.4	104.00	4.4	104.23	104.00	-4	31,937	-0.01%
2024/01/03	5.3	104.40	4.2	104.12	104.50	1.2	32,154	0.00%
2024/01/02	1.5	104.43	28	104.71	105.00	-26.6	32,305	-0.08%
2023/12/29	4.4	104.50	30.9	104.38	104.50	-26.5	32,250	-0.08%
2023/12/28	7.4	103.84	19.2	103.92	104.00	-11.8	32,274	-0.04%
2023/12/27	7.4	103.50	16.2	103.50	103.50	-8.8	32,180	-0.03%
2023/12/26	8	103.63	6.2	103.50	104.00	1.8	32,097	0.01%
2023/12/25	0	103.22	12.3	103.09	103.50	-12.3	32,284	-0.04%
2023/12/22	2	103.50	7.1	103.28	103.50	-5.1	32,363	-0.02%
2023/12/21	13.2	103.04	6	103.25	103.50	7.2	32,468	0.02%
2023/12/20	41.5	103.50	49.8	103.58	104.50	-8.3	32,160	-0.03%
2023/12/19	1.1	101.65	22.1	102.09	102.50	-21	31,507	-0.07%
2023/12/18	6.1	101.50	11	101.82	102.00	-4.9	31,329	-0.02%
2023/12/15	6.4	101.25	8.3	101.32	101.50	-2	31,177	-0.01%
2023/12/14	6.1	101.50	40.4	101.68	102.00	-34.3	30,726	-0.11%
2023/12/13	1.6	101.00	3.1	100.67	101.00	-1.5	30,500	0.00%
2023/12/12	2.3	101.00	13.3	100.77	101.00	-11	30,839	-0.04%
2023/12/11	14.8	100.60	11.8	100.87	101.00	3	30,769	0.01%
2023/12/08	9.3	101.23	4	101.25	101.50	5.3	30,658	0.02%
2023/12/07	4.2	101.00	6	101.00	101.00	-1.8	30,887	-0.01%
2023/12/06	4.5	101.03	3.5	101.15	101.00	1	30,950	0.00%
2023/12/05	12.2	100.96	49.1	100.55	101.00	-36.9	30,895	-0.12%
2023/12/04	5.4	100.82	14	100.54	101.00	-8.6	30,773	-0.03%
2023/12/01	21.8	100.77	11	100.77	100.50	10.7	30,811	0.03%
2023/11/30	21.4	101.55	1	101.51	101.50	20.4	30,592	0.07%
2023/11/29	9.8	102.36	3	102.01	102.00	6.7	30,267	0.02%
2023/11/28	5.6	102.51	27.6	102.41	102.50	-22	29,970	-0.07%
2023/11/27	18.2	102.36	5.1	101.99	101.50	13.1	30,482	0.04%
2023/11/24	14.1	101.53	5	101.60	101.50	9.1	30,442	0.03%
2023/11/22	14.2	102.95	14.1	103.03	102.00	0.1	31,063	0.00%
2023/11/21	4.1	101.75	13.3	102.21	102.50	-9.3	30,942	-0.03%
2023/11/20	10.3	101.00	2	101.25	101.00	8.3	31,170	0.03%
2023/11/17	5.1	102.39	243.9	102.50	102.50	-238.8	30,949	-0.77%	大賣/鉅額交易
2023/11/16	8.5	100.81	10.1	101.05	101.00	-1.6	30,387	-0.01%
2023/11/15	27.8	100.34	19.1	100.32	100.50	8.6	30,054	0.03%
2023/11/14	7.6	100.08	57.5	100.15	100.00	-49.9	29,488	-0.17%
2023/11/13	10.1	97.73	9.6	97.88	97.70	0.5	29,120	0.00%
2023/11/10	13.6	97.35	4	97.65	97.20	9.6	29,544	0.03%
2023/11/09	34.5	98.02	32.3	98.15	97.90	2.2	30,337	0.01%
2023/11/08	11.2	96.89	16.1	96.94	97.00	-5	30,321	-0.02%
2023/11/07	23.8	95.91	49	95.71	96.10	-25.2	30,373	-0.08%
2023/11/06	12.3	96.97	47.7	96.70	96.40	-35.5	30,281	-0.12%
2023/11/03	57.7	95.66	150.7	95.54	95.80	-92.9	29,982	-0.31%	大賣/
2023/11/02	10.5	96.69	15.1	96.96	97.00	-4.5	29,758	-0.02%
2023/11/01	14.8	95.99	15.6	95.94	95.60	-0.8	30,097	0.00%
2023/10/31	59.2	96.10	49	96.16	96.50	10.3	30,309	0.03%
2023/10/30	219.4	95.48	147.1	94.67	94.50	72.2	29,933	0.24%	大買/大賣/
2023/10/27	32.9	98.39	8	98.41	98.20	24.9	28,083	0.09%
2023/10/26	29.1	98.39	36.3	98.33	98.50	-7.2	28,036	-0.03%
2023/10/25	45.1	99.07	22.9	99.01	99.00	22.2	27,773	0.08%
2023/10/24	203.1	98.70	67.2	98.42	98.30	135.9	27,620	0.49%	大買/鉅額交易
2023/10/23	104	100.98	39.9	100.65	100.50	64.2	26,288	0.24%	大買/
2023/10/20	15.6	103.33	3.3	103.56	103.50	12.3	25,919	0.05%
2023/10/19	78.7	103.79	13.5	104.37	103.50	65.2	25,714	0.25%
2023/10/18	24.3	105.83	3	105.83	105.50	21.3	25,514	0.08%
2023/10/17	9.4	106.94	2	107.50	106.50	7.4	25,614	0.03%
2023/10/16	22.4	107.00	23.6	106.98	107.00	-1.1	26,265	0.00%
2023/10/13	7.1	106.79	17.3	107.37	107.50	-10.2	26,851	-0.04%
2023/10/12	3.5	106.93	20.2	106.75	107.00	-16.7	27,096	-0.06%
2023/10/11	6.2	106.08	30.5	106.33	106.00	-24.2	27,348	-0.09%
2023/10/06	18.5	105.36	18.9	105.33	105.50	-0.4	27,369	0.00%
2023/10/05	9.2	103.18	12.6	103.26	103.50	-3.4	27,528	-0.01%
2023/10/04	52.1	102.94	4	103.00	103.00	48.1	27,645	0.17%
2023/10/03	30.3	104.10	1	104.50	104.00	29.3	27,599	0.11%
2023/10/02	6.4	104.50	8	104.63	104.50	-1.6	27,816	-0.01%
2023/09/28	42.9	103.67	9.1	103.50	104.00	33.9	28,735	0.12%
2023/09/27	25.3	104.08	3	104.00	104.00	22.3	29,226	0.08%
2023/09/26	39.4	104.30	2	104.50	104.00	37.4	30,286	0.12%
2023/09/25	4.4	105.16	1.1	105.50	105.50	3.3	31,242	0.01%
2023/09/22	17.1	105.03	1.1	105.05	105.00	16	31,773	0.05%
2023/09/21	33.8	105.14	4	105.50	105.00	29.8	32,181	0.09%
2023/09/20	9.8	106.30	8	106.31	106.00	1.8	32,555	0.01%
2023/09/19	3	107.00	5.1	106.71	106.50	-2.1	33,360	-0.01%
2023/09/18	11	106.05	7.2	106.37	106.50	3.8	34,796	0.01%
2023/09/15	24	106.17	9	106.22	106.00	15	35,058	0.04%
2023/09/14	9.2	106.43	3.1	106.50	106.50	6.1	34,962	0.02%
2023/09/13	11.1	106.45	1.3	106.00	106.00	9.8	35,116	0.03%
2023/09/12	0	107.00	40.2	107.05	107.50	-40.2	35,594	-0.11%
2023/09/11	12.2	105.05	4.4	105.27	105.00	7.8	35,679	0.02%
2023/09/08	15.2	105.44	4	105.88	106.00	11.2	35,975	0.03%
2023/09/07	15.1	105.83	2.6	105.81	105.50	12.5	36,936	0.03%
2023/09/06	5	106.10	9.1	106.06	106.00	-4.1	38,325	-0.01%
2023/09/05	1	106.50	4.6	106.57	107.00	-3.6	38,319	-0.01%
2023/09/04	5.6	106.00	14	106.39	106.50	-8.4	38,384	-0.02%
2023/09/01	2.7	107.00	2.8	106.82	107.50	-0.1	38,403	0.00%
2023/08/31	6.6	106.02	16	105.59	106.50	-9.4	38,772	-0.02%
2023/08/30	4.2	106.02	12	106.04	106.00	-7.8	38,234	-0.02%
2023/08/29	30	105.80	45.4	105.85	106.00	-15.3	38,783	-0.04%
2023/08/28	6	108.08	8	108.25	108.00	-2	38,485	-0.01%
2023/08/25	9	108.28	6.1	108.09	108.00	3	39,185	0.01%
2023/08/24	5	109.40	21.2	109.43	109.50	-16.2	40,302	-0.04%
2023/08/23	7.2	106.51	0.3	107.00	106.50	6.9	40,756	0.02%
2023/08/22	2	106.50	4.5	106.50	106.50	-2.5	41,061	-0.01%
2023/08/21	0.3	106.33	28	106.29	106.00	-27.7	41,271	-0.07%
2023/08/18	1.8	106.20	0.2	106.75	106.00	1.6	41,354	0.00%
2023/08/17	8.3	106.44	121	106.97	106.50	-112.7	41,432	-0.27%	大賣/鉅額交易
2023/08/16	26.9	105.76	9.9	106.15	105.50	17	41,323	0.04%
2023/08/15	54.9	107.81	118	108.93	107.00	-63.1	41,146	-0.15%	大賣/
2023/08/14	230.1	109.11	80.2	109.52	110.00	149.9	40,542	0.37%	大買/鉅額交易
2023/08/11	8.3	108.96	1	109.00	108.50	7.3	40,690	0.02%
2023/08/10	6	110.08	153.3	109.51	110.00	-147.2	41,012	-0.36%	大賣/鉅額交易
2023/08/09	2.7	110.63	5.5	110.97	110.50	-2.8	41,109	-0.01%
2023/08/08	12.3	110.12	5.8	110.67	110.50	6.4	41,947	0.02%
2023/08/07	17.1	110.75	1	112.00	109.50	16.1	41,823	0.04%
2023/08/04	10.3	110.18	12.6	110.68	111.00	-2.2	41,358	-0.01%
2023/08/02	18.7	108.38	1.3	108.50	108.00	17.4	41,384	0.04%
2023/08/01	0.2	109.88	8.3	109.95	110.50	-8.1	40,993	-0.02%
2023/07/31	9.5	108.92	7.1	109.37	108.50	2.4	40,803	0.01%
2023/07/28	9.1	110.01	0.3	110.48	109.50	8.8	40,510	0.02%
2023/07/27	8	110.67	4	110.50	110.50	4	40,589	0.01%
2023/07/26	24.3	111.54	9.2	111.66	111.50	15.1	40,899	0.04%
2023/07/25	40.3	111.24	16.1	111.18	112.00	24.2	40,721	0.06%
2023/07/24	2.3	107.53	25.5	108.01	108.00	-23.2	39,989	-0.06%
2023/07/21	12.1	107.13	5.5	107.98	107.50	6.6	40,226	0.02%
2023/07/20	7.2	108.36	3.5	107.94	108.00	3.6	40,260	0.01%
2023/07/19	16	109.80	6.2	111.79	108.50	9.9	40,018	0.02%
2023/07/18	3.5	111.50	24	111.77	112.00	-20.5	39,654	-0.05%
2023/07/17	11.2	110.09	19.1	110.05	110.50	-7.9	39,110	-0.02%
2023/07/14	0.2	107.99	53.6	108.81	109.50	-53.4	38,735	-0.14%
2023/07/13	8.6	108.03	19.6	108.14	107.00	-10.9	38,284	-0.03%
2023/07/12	11	105.73	32.8	106.75	107.50	-21.8	38,042	-0.06%
2023/07/11	11.6	105.00	17	105.18	105.00	-5.5	37,842	-0.01%
2023/07/10	13.1	105.15	1.5	105.00	104.50	11.6	37,828	0.03%
2023/07/07	17.3	105.36	1	105.00	105.50	16.3	37,756	0.04%
2023/07/06	56.5	106.15	13.6	106.70	105.50	42.9	37,732	0.11%
2023/07/05	68.1	108.27	8.1	108.64	108.50	60	36,789	0.16%
2023/07/04	84.7	110.58	25	111.12	110.00	59.7	36,139	0.17%
2023/07/03	62.5	114.65	31.3	114.55	115.00	31.3	35,462	0.09%
2023/06/30	57.7	112.61	19	112.16	113.00	38.7	34,309	0.11%
2023/06/29	27	114.20	53	113.93	113.00	-26	33,829	-0.08%
2023/06/28	15.6	115.02	22.9	114.98	115.00	-7.3	33,522	-0.02%
2023/06/27	66	114.83	8	115.13	114.00	58	33,179	0.17%
2023/06/26	17	115.46	67.5	115.02	115.50	-50.6	32,601	-0.16%
2023/06/21	16.3	112.50	5.8	112.84	113.00	10.5	32,082	0.03%
2023/06/20	9.4	112.65	12.1	112.25	112.50	-2.7	32,028	-0.01%
2023/06/19	2.1	112.50	34.4	112.35	112.50	-32.3	31,892	-0.10%
2023/06/16	4	111.25	60.7	111.63	111.00	-56.7	31,825	-0.18%
2023/06/15	16.5	111.78	13.6	112.31	111.50	2.9	31,398	0.01%
2023/06/14	11.2	112.22	9.1	112.50	112.50	2.1	31,855	0.01%
2023/06/13	18.9	112.29	38.3	112.59	112.50	-19.4	31,723	-0.06%
2023/06/12	52.5	110.68	106	110.14	110.50	-53.5	30,901	-0.17%	大賣/
2023/06/09	1.2	107.50	5	107.60	108.00	-3.8	29,760	-0.01%
2023/06/08	15.1	107.37	6.2	107.32	107.00	8.9	29,876	0.03%
2023/06/07	1	108.00	4	107.63	108.00	-3	30,051	-0.01%
2023/06/06	11.2	106.59	3.4	107.00	107.00	7.8	30,703	0.03%
2023/06/05	23.2	107.93	9.1	107.71	107.50	14.1	30,622	0.05%
2023/06/02	22.3	108.23	22.3	108.27	108.00	0	31,419	0.00%
2023/06/01	12.1	107.37	44.9	107.15	108.00	-32.8	31,156	-0.11%
2023/05/31	18.3	106.77	16.4	106.55	106.50	1.8	30,871	0.01%
2023/05/30	7.4	107.26	71.9	106.79	107.00	-64.6	30,356	-0.21%
2023/05/29	8.1	104.56	32.5	104.58	105.50	-24.4	29,635	-0.08%
2023/05/26	19.2	102.47	20	102.13	102.50	-0.8	29,233	0.00%
2023/05/25	17.3	102.70	3	103.00	102.50	14.3	28,999	0.05%
2023/05/24	0.1	102.62	0	0.00	103.00	0.1	28,936	0.00%
2023/05/23	6.1	102.84	1	103.00	102.50	5.1	28,904	0.02%
2023/05/22	20.2	102.51	2	102.50	103.00	18.2	28,907	0.06%
2023/05/19	13.3	102.50	1	103.00	103.00	12.3	29,083	0.04%
2023/05/18	3.6	103.00	18	103.00	103.00	-14.4	29,193	-0.05%
2023/05/17	3.1	102.18	15	102.57	102.50	-11.9	29,333	-0.04%
2023/05/16	44.1	102.24	0	0.00	102.00	44.1	28,993	0.15%
2023/05/15	21.2	102.14	3	102.00	102.00	18.2	28,601	0.06%
2023/05/12	23.3	105.55	20.1	106.50	102.50	3.2	28,557	0.01%
2023/05/11	23.3	105.55	20.1	106.50	105.00	3.2	27,867	0.01%
2023/05/10	2.1	106.50	6	106.25	106.50	-3.9	27,910	-0.01%
2023/05/09	8.6	105.59	27.5	105.96	106.50	-18.9	28,140	-0.07%
2023/05/08	13.5	105.04	5	105.00	105.00	8.5	28,301	0.03%
2023/05/05	4.7	104.79	1.2	104.58	105.00	3.5	28,849	0.01%
2023/05/04	16.1	105.06	1	105.00	105.00	15.1	29,465	0.05%
2023/05/03	37	105.51	15.1	105.87	105.50	22	29,917	0.07%
2023/05/02	39.1	105.57	48.3	105.44	106.00	-9.2	30,781	-0.03%
2023/04/28	5	104.00	5	104.40	104.50	0	31,312	0.00%
2023/04/27	5	103.60	0	0.00	103.50	5	31,454	0.02%
2023/04/26	6.2	103.67	13.6	103.96	103.50	-7.5	31,624	-0.02%
2023/04/25	29.1	103.31	11	103.27	103.00	18.1	31,354	0.06%
2023/04/24	3.1	103.52	0	0.00	103.50	3.1	31,215	0.01%
2023/04/21	0.2	104.50	14.3	104.92	104.00	-14.1	31,240	-0.05%
2023/04/20	0	0.00	31	104.50	104.50	-31	31,018	-0.10%
2023/04/19	8.6	103.77	1	104.00	104.00	7.6	31,244	0.02%
2023/04/18	5.4	104.28	3.1	104.32	104.50	2.3	31,266	0.01%
2023/04/17	20.8	104.02	3.1	104.00	104.00	17.7	31,594	0.06%
2023/04/14	0.5	103.50	7	103.93	104.50	-6.5	32,030	-0.02%
2023/04/13	3.2	103.00	13	102.96	103.00	-9.8	32,380	-0.03%
2023/04/12	30.7	102.95	2	103.00	102.50	28.7	32,302	0.09%
2023/04/11	18.3	103.09	7	103.43	103.50	11.3	32,585	0.03%
2023/04/10	12.3	103.30	0	0.00	103.00	12.3	32,478	0.04%
2023/04/07	9.2	103.28	11.3	103.99	103.00	-2.2	32,418	-0.01%
2023/04/06	17.3	104.11	167	105.00	103.50	-149.7	32,371	-0.46%	大賣/鉅額交易
2023/03/31	8	104.50	1.1	104.45	104.00	6.9	31,976	0.02%
2023/03/30	4.3	104.35	10.5	104.48	104.50	-6.2	32,025	-0.02%
2023/03/29	4	103.38	10	103.50	103.50	-6	32,165	-0.02%
2023/03/28	34	103.19	5.3	103.22	103.00	28.7	32,556	0.09%
2023/03/27	52.9	103.91	2.1	104.50	103.50	50.8	32,645	0.16%
2023/03/24	167.7	104.52	51.2	105.28	105.50	116.5	33,306	0.35%	大買/鉅額交易
2023/03/23	4.6	103.55	27.6	104.29	103.50	-23	32,568	-0.07%
2023/03/22	17.7	103.54	57.5	103.60	103.50	-39.7	32,454	-0.12%
2023/03/21	4	103.63	22.1	103.68	103.50	-18.1	32,672	-0.06%
2023/03/20	76	102.83	5.8	103.08	102.50	70.2	32,644	0.21%
2023/03/17	9	103.22	29.9	103.74	103.50	-20.9	32,828	-0.06%
2023/03/16	34.7	102.38	6	102.62	102.00	28.7	32,303	0.09%
2023/03/15	25.1	102.40	20.1	102.52	102.50	5.1	32,585	0.02%
2023/03/14	16.3	102.25	5	102.20	102.00	11.3	33,160	0.03%
2023/03/13	32.1	102.45	17.5	102.47	103.00	14.6	33,434	0.04%
2023/03/10	32.5	101.63	5.6	102.00	102.00	26.9	34,333	0.08%
2023/03/09	75.8	103.15	9	102.56	102.50	66.8	34,973	0.19%
2023/03/08	14	104.46	3.2	104.50	104.00	10.8	35,167	0.03%
2023/03/07	13.6	104.27	53.7	104.75	105.00	-40	35,211	-0.11%
2023/03/06	28.2	103.38	33.7	103.61	103.50	-5.5	34,782	-0.02%
2023/03/03	15	102.80	12.8	103.43	102.50	2.2	34,733	0.01%
2023/03/02	1	101.50	0.2	102.50	102.50	0.8	34,949	0.00%
2023/03/01	22.7	100.83	9	101.50	102.00	13.7	35,010	0.04%
2023/02/24	35.2	101.67	1	102.50	101.00	34.2	34,736	0.10%
2023/02/23	0	102.50	1.3	102.58	103.00	-1.3	34,341	0.00%
2023/02/22	13.3	101.62	8	101.94	102.00	5.3	34,713	0.02%
2023/02/21	20	102.60	0.1	103.00	102.50	19.9	34,783	0.06%
2023/02/20	31.3	103.06	6.9	103.09	103.00	24.4	35,331	0.07%
2023/02/17	22	103.01	14	103.07	103.50	8	35,745	0.02%
2023/02/16	6	103.42	40.6	103.16	103.50	-34.6	36,384	-0.10%
2023/02/15	0.8	102.00	22.6	102.02	102.50	-21.9	37,202	-0.06%
2023/02/14	5	101.70	17.9	101.84	102.00	-12.9	37,250	-0.03%
2023/02/13	36.3	101.50	14.6	101.16	101.00	21.7	37,616	0.06%
2023/02/10	1.2	101.07	11.6	101.37	101.50	-10.5	37,809	-0.03%
2023/02/09	13.1	101.27	26	101.10	101.00	-12.9	38,059	-0.03%
2023/02/08	10.1	100.70	2	100.51	100.50	8.1	38,379	0.02%
2023/02/07	12.7	100.92	2	100.50	100.50	10.7	38,627	0.03%
2023/02/06	14.3	101.74	37.4	101.68	101.50	-23.1	38,581	-0.06%
2023/02/03	99.8	99.70	8	99.71	99.60	91.8	38,523	0.24%
2023/02/02	19.5	100.19	9	100.50	100.00	10.5	38,531	0.03%
2023/02/01	21.3	100.14	11	100.23	100.00	10.3	38,077	0.03%
2023/01/31	24.1	100.05	28.7	99.91	99.70	-4.6	37,933	-0.01%
2023/01/30	90.3	98.50	7.1	98.83	98.10	83.3	37,093	0.22%
2023/01/17	25	98.18	0.1	98.42	98.10	24.9	36,341	0.07%
2023/01/16	46.6	98.61	1	98.60	98.10	45.6	36,361	0.13%
2023/01/13	10.3	98.88	6.1	99.13	98.60	4.2	36,315	0.01%
2023/01/12	15.4	99.21	3.1	98.97	98.60	12.4	36,978	0.03%
2023/01/11	5.5	99.34	0.5	99.50	99.10	5	37,569	0.01%
2023/01/10	2.2	99.35	8	99.49	99.40	-5.8	37,879	-0.02%
2023/01/09	11.3	99.26	8	99.31	99.10	3.3	38,027	0.01%
2023/01/06	14.9	98.48	4	98.65	98.40	10.9	37,890	0.03%
2023/01/05	22.8	98.15	8.6	98.25	98.00	14.2	38,045	0.04%
2023/01/04	21	98.23	19	98.57	98.10	2	38,079	0.01%
2023/01/03	33.8	98.72	15.3	99.05	99.10	18.6	38,013	0.05%
2022/12/30	9	99.96	3	99.93	99.90	6	37,602	0.02%
2022/12/29	26.8	99.83	8	99.74	99.70	18.8	37,753	0.05%
2022/12/28	9.5	100.18	3.1	100.02	100.50	6.4	38,005	0.02%
2022/12/27	3.1	100.82	4	100.63	100.50	-0.9	37,915	0.00%
2022/12/26	1	101.00	0	0.00	101.00	1	38,115	0.00%
2022/12/23	1	100.52	29.6	100.50	101.00	-28.6	38,434	-0.07%
2022/12/22	3	100.50	18	100.70	101.00	-15	38,849	-0.04%
2022/12/21	21.5	100.17	6.5	100.88	100.00	15	39,308	0.04%
2022/12/20	22.9	100.46	23.9	100.51	100.00	-1	39,198	0.00%
2022/12/19	6	100.83	4	101.25	101.50	2	39,135	0.01%
2022/12/16	44.8	100.57	4	101.00	100.50	40.8	38,899	0.10%
2022/12/15	9.1	101.78	2	102.25	101.50	7.1	38,102	0.02%
2022/12/14	8	102.31	41	102.23	102.50	-33	38,124	-0.09%
2022/12/13	43.1	101.36	2	101.75	101.00	41.1	38,141	0.11%
2022/12/12	22.2	101.55	1	102.00	102.00	21.2	37,850	0.06%
2022/12/09	6.6	102.42	36	102.50	102.00	-29.4	38,145	-0.08%
2022/12/08	24.6	101.65	17.5	101.86	101.50	7.1	37,890	0.02%
2022/12/07	38.3	102.69	16.7	102.74	102.00	21.6	37,817	0.06%
2022/12/06	57.6	103.60	13	103.31	103.00	44.6	37,621	0.12%
2022/12/05	38.2	105.74	10.3	106.19	105.50	27.9	37,014	0.08%
2022/12/02	48.5	105.41	56	105.23	105.50	-7.5	36,500	-0.02%
2022/12/01	27.5	102.55	52.4	102.37	103.00	-24.9	35,734	-0.07%
2022/11/30	25.2	100.67	13	101.00	100.50	12.2	34,905	0.03%
2022/11/29	21.5	100.18	1	100.00	100.00	20.5	34,038	0.06%
2022/11/28	86.2	100.02	12.1	100.01	100.00	74.1	33,757	0.22%
2022/11/25	40.4	100.34	8.3	100.62	100.50	32.1	33,605	0.10%
2022/11/24	51.6	100.34	7.2	100.43	101.00	44.4	33,507	0.13%
2022/11/23	18.9	100.88	13	101.08	100.50	5.9	33,169	0.02%
2022/11/22	16.2	100.28	3	100.50	100.50	13.2	33,091	0.04%
2022/11/21	24	100.50	0	0.00	100.00	24	32,902	0.07%
2022/11/18	54.1	101.01	5	102.10	100.50	49.1	32,636	0.15%
2022/11/17	25.2	101.19	4	101.50	101.50	21.2	32,326	0.07%
2022/11/16	26.1	102.15	22.2	102.07	101.50	3.9	32,188	0.01%
2022/11/15	8	101.50	10.3	101.85	101.50	-2.2	31,685	-0.01%
2022/11/14	34.9	100.14	16	101.00	101.50	18.9	31,198	0.06%
2022/11/11	91.9	100.58	18.3	100.94	100.00	73.6	30,512	0.24%
2022/11/10	31.1	100.61	2	101.00	100.50	29.1	29,543	0.10%
2022/11/09	9.7	101.74	50.1	101.94	102.50	-40.4	29,373	-0.14%
2022/11/08	39.7	100.17	5.2	100.12	100.00	34.5	29,190	0.12%
2022/11/07	26.3	100.17	20	99.99	100.00	6.3	29,498	0.02%
2022/11/04	64.9	99.96	10	100.04	100.50	54.9	29,858	0.18%
2022/11/03	22.7	100.81	9	101.00	101.00	13.7	29,990	0.05%
2022/11/02	24	101.27	7	101.29	102.00	17	29,765	0.06%
2022/11/01	32	101.22	8	101.25	101.50	24	29,668	0.08%
2022/10/31	34.1	102.09	10	102.20	102.50	24.1	29,304	0.08%
2022/10/28	6.4	103.58	20.1	103.95	104.00	-13.6	29,222	-0.05%
2022/10/27	1	104.50	6.2	104.74	104.00	-5.2	29,368	-0.02%
2022/10/26	2	103.75	7	103.57	104.00	-5	29,519	-0.02%
2022/10/25	11.1	102.45	9	103.28	103.50	2.1	29,293	0.01%
2022/10/24	4	103.13	3	103.67	103.00	1	29,045	0.00%
2022/10/21	2	103.25	3	103.50	103.50	-1	28,923	0.00%
2022/10/20	30.4	101.71	4.1	102.15	102.50	26.3	29,034	0.09%
2022/10/19	9.1	103.44	2	103.25	103.00	7.1	28,453	0.02%
2022/10/18	12.5	103.79	0	0.00	103.50	12.5	28,204	0.04%
2022/10/17	14.2	104.37	1.2	105.00	105.00	13	28,041	0.05%
2022/10/14	6.2	104.92	15.1	104.97	105.00	-8.8	27,956	-0.03%
2022/10/13	8.1	103.25	19	103.68	103.50	-11	28,122	-0.04%
2022/10/12	32.5	103.14	7	103.57	103.00	25.5	27,974	0.09%
2022/10/11	53.4	104.52	3	104.83	104.00	50.4	27,628	0.18%
2022/10/07	0.1	107.00	1.4	106.64	107.50	-1.4	27,413	0.00%
2022/10/06	2.1	107.02	4.4	107.47	107.50	-2.3	27,815	-0.01%
2022/10/05	32.1	105.72	59.5	106.38	107.00	-27.4	27,893	-0.10%
2022/10/04	11	102.41	10	102.15	102.50	1	27,455	0.00%
2022/10/03	5.1	101.50	2.2	101.27	101.00	2.9	27,474	0.01%
2022/09/30	16	100.50	13	101.42	102.00	3	27,695	0.01%
2022/09/29	8.2	101.32	2	101.75	101.50	6.2	27,913	0.02%
2022/09/28	34.5	101.66	10.3	101.22	100.50	24.2	28,002	0.09%
2022/09/27	7.2	103.79	3.5	103.57	103.50	3.7	27,942	0.01%
2022/09/26	23.3	104.46	7.7	104.95	104.00	15.7	28,760	0.05%
2022/09/23	10.1	106.65	3.3	106.59	106.50	6.8	29,122	0.02%
2022/09/22	8.8	106.54	2	106.50	107.00	6.8	29,606	0.02%
2022/09/21	10	107.30	1	108.00	107.00	9	29,763	0.03%
2022/09/20	0	108.00	14	107.75	108.50	-14	29,793	-0.05%
2022/09/19	9.1	106.95	0.4	107.00	107.00	8.7	29,797	0.03%
2022/09/16	23	107.13	0	0.00	107.50	23	30,004	0.08%
2022/09/15	3	108.17	3.1	108.50	108.00	-0.1	30,148	0.00%
2022/09/14	26.2	107.56	1.7	107.70	107.50	24.5	30,383	0.08%
2022/09/13	2	109.75	17.2	109.81	110.00	-15.2	30,584	-0.05%
2022/09/12	0.2	108.50	2	108.75	108.50	-1.8	30,594	-0.01%
2022/09/08	1	106.51	0	0.00	107.00	1	31,113	0.00%
2022/09/07	8.6	106.73	0	0.00	106.00	8.6	31,387	0.03%
2022/09/06	5.1	108.00	3	108.17	108.50	2.1	31,270	0.01%
2022/09/05	4.1	107.76	10	108.00	108.00	-5.9	31,528	-0.02%
2022/09/02	4.4	107.66	4	107.75	107.50	0.4	31,931	0.00%
2022/09/01	29.2	107.60	3.5	107.43	107.50	25.7	32,046	0.08%
2022/08/31	1.7	108.00	3	108.67	109.00	-1.3	31,915	0.00%
2022/08/30	4	108.25	0	0.00	108.50	4	31,741	0.01%
2022/08/29	11.1	108.23	2	108.00	108.00	9.1	32,006	0.03%
2022/08/26	11	110.00	7	110.00	110.50	4	32,155	0.01%
2022/08/25	4.1	109.75	13	109.96	109.50	-8.9	32,478	-0.03%
2022/08/24	7.3	109.37	1.1	109.50	109.50	6.2	33,426	0.02%
2022/08/23	6	110.00	2	110.00	110.00	4	34,509	0.01%
2022/08/22	2.1	110.26	1	110.50	111.00	1.1	34,940	0.00%
2022/08/19	12	111.04	3.1	111.18	111.00	8.9	35,525	0.03%
2022/08/18	16.1	111.47	10	111.85	112.00	6.1	35,898	0.02%
2022/08/17	0	0.00	23	111.98	112.50	-23	36,728	-0.06%
2022/08/16	19.6	110.91	9.1	110.95	111.00	10.4	36,840	0.03%
2022/08/15	4	112.13	7	112.21	112.00	-3	36,930	-0.01%
2022/08/12	1.5	112.56	32	113.13	112.50	-30.4	37,208	-0.08%
2022/08/11	40.1	112.38	65.6	112.31	113.00	-25.5	37,022	-0.07%
2022/08/10	14.3	110.43	21.2	109.86	110.00	-6.9	36,918	-0.02%
2022/08/09	11	107.50	9.3	108.93	109.00	1.7	36,398	0.00%
2022/08/08	1.3	107.10	0.1	108.00	108.00	1.2	36,343	0.00%
2022/08/05	12.6	108.18	5	108.40	108.00	7.6	36,295	0.02%
2022/08/04	11.2	107.46	7.5	107.91	108.00	3.7	36,249	0.01%
2022/08/03	6.7	107.27	7.2	107.52	108.50	-0.5	35,932	0.00%
2022/08/02	35.3	107.51	4	107.38	108.00	31.3	35,709	0.09%
2022/08/01	5.3	108.72	6.7	108.69	109.00	-1.4	35,441	0.00%
2022/07/29	2	109.00	3.6	108.64	109.00	-1.6	35,652	0.00%
2022/07/28	13.6	108.50	7	108.36	108.50	6.6	35,867	0.02%
2022/07/27	4.1	108.98	14	108.75	108.00	-9.9	36,003	-0.03%
2022/07/26	13	107.54	23	107.67	108.00	-10	35,778	-0.03%
2022/07/25	0	0.00	29.3	107.00	107.50	-29.3	35,635	-0.08%
2022/07/22	5	106.20	16	106.19	106.00	-11	35,447	-0.03%
2022/07/21	6.3	105.48	4.1	104.76	105.50	2.2	35,462	0.01%
2022/07/20	4.4	103.64	5	104.50	103.50	-0.7	35,419	0.00%
2022/07/19	15	103.97	2	104.00	104.00	13	35,511	0.04%
2022/07/18	0	105.00	11.3	104.55	105.00	-11.3	35,446	-0.03%
2022/07/15	4.2	105.00	10.3	105.15	105.00	-6.1	35,469	-0.02%
2022/07/14	7.2	104.43	44.4	104.51	105.00	-37.2	35,384	-0.11%
2022/07/13	8.3	103.18	26.1	103.04	102.50	-17.9	34,910	-0.05%
2022/07/12	31.5	100.11	16.2	100.41	100.50	15.3	34,569	0.04%
2022/07/11	21.3	101.31	1	102.00	101.00	20.3	34,330	0.06%
2022/07/08	24.3	102.73	3	104.00	102.00	21.3	34,172	0.06%
2022/07/07	18.1	101.01	38.5	102.69	103.50	-20.5	33,867	-0.06%
2022/07/06	30.5	101.07	11	102.45	100.50	19.5	33,478	0.06%
2022/07/05	22.3	102.07	46	102.47	102.50	-23.7	33,199	-0.07%
2022/07/04	77.2	100.48	17.1	100.44	100.00	60.1	32,860	0.18%
2022/07/01	80.4	106.96	41.4	106.07	106.00	39	32,262	0.12%
2022/06/30	20.6	109.80	18	109.61	109.00	2.6	31,744	0.01%
2022/06/29	3.4	111.29	4.1	111.02	111.00	-0.7	31,393	0.00%
2022/06/28	0	0.00	13	111.92	112.00	-13	31,168	-0.04%
2022/06/27	22.1	111.48	15.7	111.59	111.00	6.4	31,040	0.02%
2022/06/24	1.1	109.55	10	109.80	110.00	-8.9	30,863	-0.03%
2022/06/23	51.4	108.36	12.5	109.08	108.00	38.9	30,701	0.13%
2022/06/22	82	110.48	13.5	110.16	109.50	68.5	30,281	0.23%
2022/06/21	9	111.00	15.1	111.23	112.00	-6.1	30,597	-0.02%
2022/06/20	10.2	109.50	16	109.81	109.00	-5.8	30,276	-0.02%
2022/06/17	18.9	109.91	1.2	110.00	109.50	17.7	30,071	0.06%
2022/06/16	11.6	112.03	9.4	112.63	111.50	2.2	29,597	0.01%
2022/06/15	10.1	111.95	10	112.00	112.00	0.1	30,439	0.00%
2022/06/14	16.1	110.57	28	110.83	111.50	-11.9	30,755	-0.04%
2022/06/13	56.1	111.64	3.1	111.66	111.50	53	30,823	0.17%
2022/06/10	37.1	114.86	5.1	114.61	114.00	32	30,587	0.10%
2022/06/09	3.1	114.65	4.5	115.11	115.50	-1.4	30,617	0.00%
2022/06/08	4.2	114.10	12.1	113.88	114.00	-7.9	30,518	-0.03%
2022/06/07	20.5	114.15	10.1	114.35	113.50	10.4	30,625	0.03%
2022/06/06	22.3	114.29	21.5	115.27	115.50	0.8	30,483	0.00%
2022/06/02	16.1	114.93	4.3	115.09	114.00	11.8	30,890	0.04%
2022/06/01	20	113.65	39	114.76	114.50	-19	31,010	-0.06%
2022/05/31	20.1	112.57	41.1	111.99	113.00	-21	30,133	-0.07%
2022/05/30	5	109.70	6	109.75	110.50	-1	28,871	0.00%
2022/05/27	9.1	110.23	23.6	110.24	110.00	-14.5	28,372	-0.05%
2022/05/26	9	109.28	23.5	109.35	109.00	-14.5	27,992	-0.05%
2022/05/25	23	109.50	39.4	109.20	109.50	-16.4	27,818	-0.06%
2022/05/24	5	108.10	16	108.38	108.00	-11	27,347	-0.04%
2022/05/23	17	107.85	22.2	108.13	108.00	-5.2	26,969	-0.02%
2022/05/20	1	108.50	46	107.78	107.00	-45	26,832	-0.17%
2022/05/19	3.5	106.12	9.7	106.66	107.50	-6.2	26,456	-0.02%
2022/05/18	37.1	106.49	28.6	106.46	107.00	8.5	26,023	0.03%
2022/05/17	301.2	104.50	312	104.99	105.00	-10.9	25,518	-0.04%	大買/大賣/
2022/05/16	1	104.50	2	104.25	104.50	-1	25,323	0.00%
2022/05/13	6.1	103.66	8	103.50	104.00	-1.9	25,172	-0.01%
2022/05/12	6.5	102.58	2	102.50	102.00	4.5	25,217	0.02%
2022/05/11	1.2	103.50	0.1	103.50	103.00	1.1	25,124	0.00%
2022/05/10	0.2	103.50	11	103.45	104.00	-10.8	25,133	-0.04%
2022/05/09	2.1	103.50	14	103.64	104.00	-11.9	25,217	-0.05%
2022/05/06	15.2	103.17	5	103.30	104.00	10.2	25,527	0.04%
2022/05/05	6.1	104.67	25.1	104.96	104.50	-19	25,631	-0.07%
2022/05/04	31.1	104.34	14.8	103.97	104.00	16.4	25,602	0.06%
2022/05/03	1.1	102.00	0.1	102.50	102.50	1.1	25,586	0.00%
2022/04/29	1.1	101.55	6.1	101.84	102.00	-5	25,993	-0.02%
2022/04/28	5	101.20	10.1	100.51	101.50	-5.1	26,305	-0.02%
2022/04/27	27.7	100.11	28	99.98	100.00	-0.3	26,323	0.00%
2022/04/26	7.5	101.28	6.4	100.95	101.00	1.1	26,227	0.00%
2022/04/25	34.9	100.99	11	100.55	100.50	23.9	26,131	0.09%
2022/04/22	3	102.67	0	0.00	103.50	3	25,723	0.01%
2022/04/21	16	103.31	3.2	103.19	103.00	12.8	26,086	0.05%
2022/04/20	10.7	102.27	13	102.27	103.00	-2.3	26,106	-0.01%
2022/04/19	15.4	102.60	1	102.50	102.00	14.4	26,095	0.06%
2022/04/18	9.4	102.50	3	102.50	102.50	6.4	26,235	0.02%
2022/04/15	2.1	103.49	5	103.00	103.00	-2.9	26,622	-0.01%
2022/04/14	0	0.00	3	103.67	104.00	-3	27,070	-0.01%
2022/04/13	0	0.00	5.1	103.80	104.00	-5.1	27,740	-0.02%
2022/04/12	6.2	102.35	5	102.60	102.00	1.2	29,846	0.00%
2022/04/11	24.1	102.52	3.8	102.00	102.00	20.3	29,853	0.07%
2022/04/08	13.2	103.00	1	102.50	103.00	12.2	29,736	0.04%
2022/04/07	42.2	104.31	13	103.81	103.00	29.2	29,605	0.10%
2022/04/06	27	104.44	22.1	104.57	105.00	4.9	29,253	0.02%
2022/04/01	20.3	104.88	10	105.00	104.50	10.3	28,990	0.04%
2022/03/31	1	106.00	12.2	106.08	106.00	-11.2	28,748	-0.04%
2022/03/30	30	105.52	4	105.50	105.50	26	28,608	0.09%
2022/03/29	14	105.07	5.3	105.50	105.50	8.7	28,506	0.03%
2022/03/28	15	105.23	1	106.00	106.00	14	28,443	0.05%
2022/03/25	18.1	106.42	3	106.50	106.00	15.1	28,332	0.05%
2022/03/24	23.1	106.42	17.2	106.63	106.50	5.9	28,289	0.02%
2022/03/23	1	104.50	6.2	105.00	105.50	-5.2	27,980	-0.02%
2022/03/22	8	103.94	2	104.00	104.00	6	28,224	0.02%
2022/03/21	2.2	105.73	4	105.50	104.50	-1.8	28,256	-0.01%
2022/03/18	14.3	104.73	24.1	105.25	106.00	-9.8	28,271	-0.03%
2022/03/17	7	103.78	28.1	103.68	104.00	-21	27,192	-0.08%
2022/03/16	20	100.98	4	101.13	101.50	16	26,806	0.06%
2022/03/15	22.3	101.37	11.1	101.55	101.00	11.2	26,458	0.04%
2022/03/14	8.4	102.72	4.1	103.00	102.50	4.3	26,525	0.02%
2022/03/11	4	103.62	4	103.50	103.50	0	26,516	0.00%
2022/03/10	6.1	102.92	23.5	103.04	103.00	-17.4	26,500	-0.07%
2022/03/09	18.7	101.92	3.1	101.52	101.50	15.6	26,385	0.06%
2022/03/08	37.9	101.18	27	101.28	101.50	10.9	26,349	0.04%
2022/03/07	24.5	103.03	20	103.25	102.50	4.5	25,720	0.02%
2022/03/04	2	104.00	11.1	104.59	105.00	-9.1	25,816	-0.04%
2022/03/03	7.3	105.00	3	105.50	104.50	4.3	25,972	0.02%
2022/03/02	3.2	104.38	16	104.56	104.50	-12.8	26,143	-0.05%
2022/03/01	2	104.50	43	104.30	104.50	-41	26,204	-0.16%
2022/02/25	30.4	103.04	9	103.11	103.00	21.3	26,220	0.08%
2022/02/24	37.3	103.27	53	102.70	102.50	-15.7	26,098	-0.06%
2022/02/23	6.1	104.75	3	105.00	105.00	3.1	25,606	0.01%
2022/02/22	14.3	104.23	9	104.22	104.50	5.3	25,709	0.02%
2022/02/21	2.1	105.53	6.2	106.08	106.00	-4	25,784	-0.02%
2022/02/18	4.4	105.53	3	105.50	105.50	1.4	25,924	0.01%
2022/02/17	4.3	105.74	32	106.00	106.00	-27.7	25,998	-0.11%
2022/02/16	4.1	105.24	5.6	105.36	105.50	-1.5	26,003	-0.01%
2022/02/15	1	104.00	20	104.63	104.00	-19	26,223	-0.07%
2022/02/14	32	104.00	7.5	104.30	104.00	24.5	26,310	0.09%
2022/02/11	4.2	105.15	4.3	105.77	106.00	-0.1	26,318	0.00%
2022/02/10	1.1	106.00	10.1	106.50	106.50	-9	26,440	-0.03%
2022/02/09	9.1	105.84	21.7	106.37	106.50	-12.6	26,437	-0.05%
2022/02/08	7	105.21	11.1	104.91	105.50	-4.1	26,352	-0.02%
2022/02/07	21.5	103.00	1.1	103.50	103.00	20.4	25,826	0.08%
2022/01/26	21.4	102.37	13	102.46	102.00	8.4	25,471	0.03%
2022/01/25	29.9	102.45	1	103.00	103.00	28.9	25,257	0.11%
2022/01/24	12.6	103.23	16	103.00	103.00	-3.4	25,076	-0.01%
2022/01/21	35.7	102.48	30	102.02	102.00	5.7	24,727	0.02%
2022/01/20	6	103.08	11	103.50	103.00	-5	24,415	-0.02%
2022/01/19	18.1	103.70	6	103.83	103.50	12.1	24,199	0.05%
2022/01/18	1.4	104.06	2	104.00	103.50	-0.7	24,100	0.00%
2022/01/17	15.2	103.61	13	104.00	103.50	2.2	24,204	0.01%
2022/01/14	60.5	103.69	2	104.00	103.50	58.5	24,181	0.24%
2022/01/13	1.1	105.50	16.9	105.29	105.50	-15.8	24,050	-0.07%
2022/01/12	19.6	104.14	6.2	104.58	104.50	13.4	24,214	0.06%
2022/01/11	27.4	104.04	14.3	104.36	104.50	13	24,338	0.05%
2022/01/10	28.5	105.09	30.2	105.00	104.50	-1.7	24,605	-0.01%
2022/01/07	65	106.44	13.1	106.73	106.50	51.9	24,846	0.21%
2022/01/06	94.1	107.21	23.1	107.00	107.00	71	24,497	0.29%
2022/01/05	221.3	110.03	275.1	109.74	109.00	-53.7	23,990	-0.22%	大買/大賣/
2022/01/04	23.4	103.61	11.1	103.59	103.50	12.4	22,264	0.06%
2022/01/03	8.7	103.53	29	104.07	103.00	-20.3	22,420	-0.09%
2021/12/30	6.1	104.50	14	104.36	104.00	-7.9	22,693	-0.03%
2021/12/29	7.3	104.52	8	104.69	105.00	-0.8	23,058	0.00%
2021/12/28	18.1	104.83	9	104.94	105.50	9.1	23,528	0.04%
2021/12/27	1.2	104.50	6	104.33	104.50	-4.8	23,690	-0.02%
2021/12/24	10	104.65	8	104.50	104.00	2	24,112	0.01%
2021/12/23	5	104.00	4	104.00	104.00	1	24,295	0.00%
2021/12/22	8.3	103.64	1.1	103.52	103.50	7.2	24,599	0.03%
2021/12/21	2	104.50	2.8	104.50	104.50	-0.8	24,777	0.00%
2021/12/20	17.5	103.21	4.1	103.01	103.00	13.4	24,788	0.05%
2021/12/17	22.3	103.57	6	103.50	103.50	16.3	24,743	0.07%
2021/12/16	21.3	104.20	2	104.00	103.50	19.3	24,530	0.08%
2021/12/15	3.3	104.20	1	105.00	105.00	2.3	24,606	0.01%
2021/12/14	1.3	104.54	3	104.67	104.50	-1.7	24,867	-0.01%
2021/12/13	10.6	104.76	1	104.50	104.50	9.6	24,882	0.04%
2021/12/10	24.4	105.00	3.1	105.50	105.00	21.3	25,648	0.08%
2021/12/09	20.1	105.75	3	106.00	106.00	17.1	25,628	0.07%
2021/12/08	37.2	106.13	5.1	105.51	105.00	32.1	25,632	0.13%
2021/12/07	15	106.37	4.1	106.24	106.00	10.9	25,267	0.04%
2021/12/06	10	105.90	3	106.00	106.50	7	25,185	0.03%
2021/12/03	2.5	105.55	9.5	105.50	105.00	-7.1	25,281	-0.03%
2021/12/02	15.4	105.57	24.3	106.11	105.00	-8.9	25,365	-0.04%
2021/12/01	6.4	104.55	21	105.48	105.50	-14.7	25,219	-0.06%
2021/11/30	78.3	104.53	50	103.50	103.50	28.3	25,243	0.11%
2021/11/29	20.9	103.12	4.7	103.18	103.50	16.3	24,913	0.07%
2021/11/26	19.7	103.86	6	103.75	103.50	13.7	24,820	0.06%
2021/11/25	10.1	105.60	1	105.50	105.00	9.1	24,927	0.04%
2021/11/24	33.2	105.20	1.2	105.13	105.50	32	24,868	0.13%
2021/11/23	31.1	106.37	1	106.00	106.00	30.1	24,601	0.12%
2021/11/22	13.1	106.77	7.1	106.72	106.50	6	24,446	0.02%
2021/11/19	4.3	106.91	7.1	107.01	106.50	-2.8	24,384	-0.01%
2021/11/18	58.1	106.57	58	106.99	107.00	0.1	24,337	0.00%
2021/11/17	71.1	107.42	64	107.16	107.00	7.1	24,205	0.03%
2021/11/16	6.2	108.42	3.2	108.18	108.00	3	24,180	0.01%
2021/11/15	10.3	109.11	12.2	109.00	108.00	-1.9	24,775	-0.01%
2021/11/12	10.1	108.60	9.4	108.87	109.00	0.7	24,877	0.00%
2021/11/11	16	107.84	3.1	107.52	107.50	13	24,858	0.05%
2021/11/10	6	108.83	17.4	108.71	109.00	-11.4	25,126	-0.05%
2021/11/09	11	107.46	7.1	107.50	108.00	4	25,521	0.02%
2021/11/08	58.4	107.02	64	107.42	107.50	-5.7	25,431	-0.02%
2021/11/05	17.1	108.26	14	108.18	109.00	3.1	25,877	0.01%
2021/11/04	42	108.49	23	108.20	108.00	19	26,297	0.07%
2021/11/03	8.2	108.06	1.6	107.81	107.50	6.6	26,495	0.02%
2021/11/02	21	108.05	56.4	107.69	107.50	-35.4	26,978	-0.13%
2021/11/01	50	107.44	4	107.00	106.50	46	26,974	0.17%
2021/10/29	28.4	107.13	2.4	107.29	107.00	26	27,025	0.10%
2021/10/28	3.1	108.18	21	108.02	108.50	-17.9	27,041	-0.07%
2021/10/27	16.1	108.06	2	108.25	108.00	14.1	27,205	0.05%
2021/10/26	9	108.67	19	109.00	109.00	-10	27,413	-0.04%
2021/10/25	16	107.87	1	108.50	108.00	15	27,459	0.05%
2021/10/22	12	107.46	3	108.00	107.50	9	27,653	0.03%
2021/10/21	3.5	108.00	14	107.93	108.00	-10.5	27,868	-0.04%
2021/10/20	21	106.81	13.1	107.54	107.50	7.9	27,916	0.03%
2021/10/19	14	107.38	6.3	107.81	107.00	7.7	27,785	0.03%
2021/10/18	63.3	108.66	45.9	108.07	107.50	17.4	28,334	0.06%
2021/10/15	16.3	109.35	33.2	108.67	109.50	-16.9	28,682	-0.06%
2021/10/14	5.6	107.00	5.1	107.10	106.50	0.5	28,303	0.00%
2021/10/13	8.1	105.25	1	105.50	105.50	7.1	28,537	0.02%
2021/10/12	22.6	105.10	1	105.00	105.00	21.6	28,786	0.07%
2021/10/08	7.6	107.36	10.1	107.35	108.00	-2.5	29,185	-0.01%
2021/10/07	3	105.67	28.1	106.02	107.00	-25.1	29,179	-0.09%
2021/10/06	19	103.87	22.4	104.07	103.00	-3.4	29,150	-0.01%
2021/10/05	60.7	101.53	5.1	101.21	101.50	55.6	28,786	0.19%
2021/10/04	11.5	103.07	18.2	102.79	103.00	-6.7	28,567	-0.02%
2021/10/01	35.5	103.70	11.2	103.33	103.00	24.3	28,543	0.09%
2021/09/30	8.1	105.12	2	104.75	105.00	6.1	28,439	0.02%
2021/09/29	18.6	104.85	8.1	104.94	105.00	10.5	28,792	0.04%
2021/09/28	10.1	106.31	1	106.51	106.50	9.1	29,592	0.03%
2021/09/27	8	107.88	0.1	107.75	107.50	7.9	29,497	0.03%
2021/09/24	2	107.50	8.1	107.57	107.50	-6.1	29,530	-0.02%
2021/09/23	11.4	106.71	3.3	106.86	106.50	8	29,793	0.03%
2021/09/22	14.8	106.65	12	106.38	107.00	2.8	29,774	0.01%
2021/09/17	12.3	108.47	14	108.89	108.50	-1.7	29,528	-0.01%
2021/09/16	19.9	108.16	3	107.83	107.50	16.9	29,476	0.06%
2021/09/15	19.5	109.40	44.1	109.69	108.50	-24.6	29,612	-0.08%
2021/09/14	12.2	107.21	2	107.50	107.50	10.2	29,019	0.03%
2021/09/13	21	106.88	6	107.50	106.50	15	29,065	0.05%
2021/09/10	18	107.64	18	108.00	108.00	0	29,390	0.00%
2021/09/09	25.3	106.77	4	106.75	107.00	21.3	29,660	0.07%
2021/09/08	38.9	108.16	1	109.00	107.50	37.9	29,623	0.13%
2021/09/07	16.6	108.85	8	108.88	108.50	8.6	29,547	0.03%
2021/09/06	18	111.50	10	111.80	111.00	8	29,553	0.03%
2021/09/03	15.3	112.10	61.1	112.09	112.50	-45.8	29,849	-0.15%
2021/09/02	12.2	111.37	23	111.57	111.50	-10.8	29,768	-0.04%
2021/09/01	10	110.65	29.5	110.77	111.00	-19.5	29,654	-0.07%
2021/08/31	12.5	108.99	11.5	109.22	111.00	1	29,587	0.00%
2021/08/30	9.3	108.72	4	108.00	109.00	5.3	29,418	0.02%
2021/08/27	2.6	107.61	2	107.50	108.00	0.6	29,666	0.00%
2021/08/26	5	107.30	5.2	107.42	107.50	-0.2	29,835	0.00%
2021/08/25	15.2	108.07	1.3	107.73	108.50	13.9	30,168	0.05%
2021/08/24	5.5	108.47	3	108.50	109.00	2.5	30,304	0.01%
2021/08/23	4.9	106.87	19.3	106.50	107.50	-14.4	30,576	-0.05%
2021/08/20	20.2	103.99	1.8	104.22	104.50	18.4	30,649	0.06%
2021/08/19	68.4	104.04	29	103.22	103.00	39.4	31,163	0.13%
2021/08/18	35.4	105.29	26.1	105.96	107.00	9.2	30,717	0.03%
2021/08/17	25.5	107.34	14	106.82	106.50	11.5	31,031	0.04%
2021/08/16	14.4	107.21	11.2	107.01	107.50	3.2	31,124	0.01%
2021/08/13	33.3	109.20	5	109.40	109.00	28.3	31,441	0.09%
2021/08/12	21.2	109.38	2	109.00	109.00	19.2	31,378	0.06%
2021/08/11	35.2	107.21	22	108.54	109.00	13.1	31,859	0.04%
2021/08/10	64.5	109.34	5.2	109.79	108.50	59.3	32,440	0.18%
2021/08/09	9.1	111.61	12	111.88	112.00	-3	33,341	-0.01%
2021/08/06	19.3	111.67	38	112.53	112.50	-18.7	33,684	-0.06%
2021/08/05	7.2	111.30	5	111.60	112.00	2.2	34,169	0.01%
2021/08/04	2.2	111.51	9.2	112.05	112.00	-7	36,329	-0.02%
2021/08/03	57.7	111.24	10	111.30	111.50	47.7	37,309	0.13%
2021/08/02	3.1	111.82	31.5	111.40	113.00	-28.4	37,640	-0.08%
2021/07/30	12.1	110.05	7.1	110.15	110.00	5	38,246	0.01%
2021/07/29	5	110.50	5	111.00	111.00	0	38,400	0.00%
2021/07/28	20.1	109.55	6.1	109.83	110.50	14	39,142	0.04%
2021/07/27	3.2	110.91	18	110.94	111.50	-14.8	40,042	-0.04%
2021/07/26	28.5	109.48	22	109.75	110.00	6.4	40,774	0.02%
2021/07/23	10	110.70	2	111.50	110.50	8	40,978	0.02%
2021/07/22	18.9	110.47	20	110.85	110.50	-1.1	41,267	0.00%
2021/07/21	58.4	113.46	7.1	113.15	112.50	51.3	41,185	0.12%
2021/07/20	31.4	114.81	8.3	114.94	114.50	23.1	40,817	0.06%
2021/07/19	17.2	116.91	3.2	116.84	116.50	14	41,033	0.03%
2021/07/16	11	118.64	14.2	118.81	119.50	-3.2	41,627	-0.01%
2021/07/15	19.8	118.66	71	118.51	119.50	-51.2	41,646	-0.12%
2021/07/14	8.2	116.87	64	117.04	116.00	-55.8	41,038	-0.14%
2021/07/13	8	116.69	53.1	116.45	116.50	-45.1	41,122	-0.11%
2021/07/12	4.1	115.12	5	115.00	115.00	-0.9	41,396	0.00%
2021/07/09	39.1	113.74	20.1	113.65	114.00	19	41,770	0.05%
2021/07/08	24.1	115.83	14.1	115.82	115.50	10	42,184	0.02%
2021/07/07	11.6	115.43	11	115.55	115.00	0.6	42,614	0.00%
2021/07/06	14.7	116.32	42.3	116.53	116.50	-27.5	43,302	-0.06%
2021/07/05	36.2	115.11	110.1	115.22	117.00	-73.9	43,911	-0.17%	大賣/
2021/07/02	54.2	111.87	47	111.66	111.50	7.2	43,223	0.02%
2021/07/01	7.2	111.85	5.3	111.81	112.00	1.9	43,510	0.00%
2021/06/30	14.2	112.23	20	112.48	112.00	-5.8	43,940	-0.01%
2021/06/29	5.2	111.88	3.3	112.00	111.50	1.9	45,039	0.00%
2021/06/28	12.1	111.63	4	111.88	111.50	8.1	46,909	0.02%
2021/06/25	10.4	113.85	35.2	113.99	113.00	-24.8	47,286	-0.05%
2021/06/24	23.1	112.26	54.2	112.94	113.00	-31.2	47,379	-0.07%
2021/06/23	11.9	110.96	24.2	110.38	111.50	-12.3	47,741	-0.03%
2021/06/22	8.2	109.12	1.1	109.02	108.50	7.1	48,354	0.01%
2021/06/21	51.4	109.22	10	108.95	108.50	41.3	49,335	0.08%
2021/06/18	21.8	112.35	4.1	112.25	111.50	17.7	50,635	0.03%
2021/06/17	42	111.82	5.2	111.33	113.00	36.8	51,947	0.07%
2021/06/16	36.1	111.88	4.8	112.21	111.50	31.3	54,351	0.06%
2021/06/15	27.2	112.76	4.1	112.51	113.00	23.1	56,251	0.04%
2021/06/11	53.5	112.94	71.1	113.42	113.50	-17.6	58,242	-0.03%
2021/06/10	11.1	110.10	17.8	110.64	110.50	-6.7	59,189	-0.01%
2021/06/09	19.1	110.00	10	109.70	109.50	9.1	60,027	0.02%
2021/06/08	18	110.08	6.4	110.58	110.50	11.6	61,243	0.02%
2021/06/07	25.5	110.80	9	111.00	110.50	16.5	62,197	0.03%
2021/06/04	13.5	110.54	5.2	111.62	112.00	8.3	62,654	0.01%
2021/06/03	9.4	111.61	12.7	111.27	111.00	-3.3	62,906	-0.01%
2021/06/02	54.4	112.87	10	111.90	112.00	44.4	63,414	0.07%
2021/06/01	12.6	114.04	18	113.97	114.50	-5.4	64,306	-0.01%
2021/05/31	9.4	112.28	28.4	112.69	113.50	-19	65,255	-0.03%
2021/05/28	12.3	110.50	17.3	110.88	111.00	-5	66,126	-0.01%
2021/05/27	17.7	109.09	5.1	108.82	109.50	12.6	66,575	0.02%
2021/05/26	10.9	111.79	4.4	111.11	111.50	6.5	67,559	0.01%
2021/05/25	13.2	111.90	53.3	112.40	112.00	-40.2	69,013	-0.06%
2021/05/24	20.4	108.97	7.5	108.90	109.50	12.9	69,079	0.02%
2021/05/21	22.4	108.41	98.1	108.81	109.50	-75.7	69,408	-0.11%
2021/05/20	6.1	105.51	26.5	105.22	106.00	-20.4	69,516	-0.03%
2021/05/19	12.9	105.31	14	105.32	105.00	-1.1	70,236	0.00%
2021/05/18	15.5	103.83	68.5	103.14	107.00	-53	70,231	-0.08%
2021/05/17	36.1	99.89	44.5	98.95	98.20	-8.3	70,387	-0.01%
2021/05/14	18.2	104.72	34.3	104.52	104.50	-16.1	70,236	-0.02%
2021/05/13	43.1	101.96	107.2	100.61	103.00	-64.1	70,571	-0.09%	大賣/
2021/05/12	83.7	102.49	81	101.55	102.00	2.6	70,334	0.00%
2021/05/11	88	107.96	35.7	107.03	107.00	52.4	69,233	0.08%
2021/05/10	37	113.75	11.7	114.43	113.00	25.3	69,994	0.04%
2021/05/07	28.3	115.44	53.6	115.96	117.50	-25.3	72,312	-0.04%
2021/05/06	11.5	111.96	26.5	112.08	112.50	-15.1	73,359	-0.02%
2021/05/05	41.3	111.17	28.1	111.25	110.00	13.2	74,195	0.02%
2021/05/04	101.8	109.43	53.5	109.71	108.50	48.3	75,249	0.06%	大買/
2021/05/03	49.1	113.10	48.6	113.14	112.50	0.6	76,133	0.00%
2021/04/29	42.9	117.16	28.6	117.50	116.00	14.3	78,603	0.02%
2021/04/28	51.7	117.28	11	117.18	117.00	40.6	79,282	0.05%
2021/04/27	33.1	119.50	25.8	119.06	118.50	7.3	80,842	0.01%
2021/04/26	40	118.05	22.7	118.57	117.50	17.3	81,368	0.02%
2021/04/23	34.6	118.25	11.6	118.02	119.00	23	82,262	0.03%
2021/04/22	75.6	118.75	66.7	119.02	117.50	8.9	84,441	0.01%
2021/04/21	24.7	120.30	22.2	120.61	120.00	2.5	88,574	0.00%
2021/04/20	13.9	121.70	13.1	121.77	122.00	0.8	89,305	0.00%
2021/04/19	13.2	122.11	20	121.98	121.50	-6.8	90,633	-0.01%
2021/04/16	55.9	122.94	25	122.88	123.50	30.9	91,260	0.03%
2021/04/15	40.2	120.50	9.2	120.58	121.00	31	92,273	0.03%
2021/04/14	51.3	121.18	22.7	121.25	121.50	28.7	93,500	0.03%
2021/04/13	37.7	122.18	179.7	122.89	122.50	-142	96,281	-0.15%	大賣/鉅額交易
2021/04/12	63.5	120.70	32	121.25	120.50	31.5	99,322	0.03%
2021/04/09	52.4	120.63	13.3	120.87	120.00	39	102,027	0.04%
2021/04/08	22.1	122.59	8.9	122.32	122.50	13.2	101,224	0.01%
2021/04/07	25.4	123.40	6	123.83	123.50	19.4	101,243	0.02%
2021/04/06	22.6	123.05	25	123.31	122.50	-2.5	101,439	0.00%
2021/04/01	65.2	121.91	140.5	121.83	121.50	-75.3	101,864	-0.07%	大賣/
2021/03/31	124.4	124.87	33	124.42	124.00	91.4	102,143	0.09%	大買/
2021/03/30	3.4	129.68	33.2	129.12	129.50	-29.8	100,661	-0.03%
2021/03/29	13.1	127.92	22.4	128.00	128.50	-9.4	100,823	-0.01%
2021/03/26	31.5	126.80	7.3	126.93	126.50	24.2	101,700	0.02%
2021/03/25	21.4	127.09	22.3	127.48	126.50	-1	101,299	0.00%
2021/03/24	55.9	128.32	17.6	129.26	128.00	38.3	100,686	0.04%
2021/03/23	47.2	131.90	45.2	131.77	130.50	2.1	99,806	0.00%
2021/03/22	31.2	127.14	126	127.35	130.00	-94.8	98,701	-0.10%	大賣/
2021/03/19	152.6	125.17	80.8	125.55	123.50	71.7	97,546	0.07%	大買/
2021/03/18	47.6	129.81	89.5	129.79	129.50	-41.9	95,637	-0.04%
2021/03/17	39.5	125.94	110.1	125.62	126.00	-70.6	94,357	-0.07%	大賣/
2021/03/16	29.2	122.12	61.3	122.72	123.00	-32.1	92,873	-0.03%
2021/03/15	15.3	119.98	44.5	120.16	121.00	-29.3	92,452	-0.03%
2021/03/12	39.1	118.84	75.1	119.34	120.00	-36	93,263	-0.04%
2021/03/11	39.4	117.11	43.7	116.97	117.00	-4.4	94,385	0.00%
2021/03/10	27.6	115.52	22.4	115.38	115.50	5.2	93,926	0.01%
2021/03/09	8.1	113.32	66.4	113.49	115.00	-58.3	93,640	-0.06%
2021/03/08	29	115.08	4	113.50	113.50	25	93,481	0.03%
2021/03/05	46.6	114.43	26.7	114.53	115.00	19.9	92,985	0.02%
2021/03/04	25.9	113.52	16.6	113.27	114.50	9.3	92,545	0.01%
2021/03/03	20.8	114.95	39.3	114.41	115.50	-18.5	91,575	-0.02%
2021/03/02	27	113.58	29.3	113.67	112.00	-2.3	90,689	0.00%
2021/02/26	127.4	112.89	21	112.98	112.00	106.4	90,179	0.12%	大買/鉅額交易
2021/02/25	25.2	115.25	75.6	115.11	116.50	-50.4	88,553	-0.06%
2021/02/24	38.4	111.61	9.6	112.35	110.50	28.8	87,097	0.03%
2021/02/23	28.4	110.31	24.4	110.00	111.50	4.1	86,598	0.00%
2021/02/22	48.8	112.02	33.1	112.20	111.00	15.7	86,137	0.02%
2021/02/19	61.3	110.29	28	110.12	110.00	33.3	85,645	0.04%
2021/02/18	35.8	113.42	6.6	113.69	113.00	29.2	84,850	0.03%
2021/02/17	43	113.97	28.1	113.96	114.00	15	84,908	0.02%
2021/02/05	54.3	114.21	31.3	114.76	113.50	23	83,928	0.03%
2021/02/04	14.5	114.30	28	114.70	114.00	-13.5	83,134	-0.02%
2021/02/03	27.1	116.02	37.3	116.47	116.50	-10.2	82,680	-0.01%
2021/02/02	40.2	115.90	41.2	116.37	116.50	-1	82,107	0.00%
2021/02/01	68.2	109.80	90.9	110.91	113.00	-22.7	81,389	-0.03%
2021/01/29	140.3	115.07	113.5	114.16	111.50	26.8	79,640	0.03%	大買/大賣/
2021/01/28	75.3	119.19	34.1	119.18	118.50	41.3	76,874	0.05%
2021/01/27	30.2	123.26	41.3	123.48	123.00	-11.1	75,136	-0.01%
2021/01/26	92.9	122.66	53.8	122.19	122.00	39.1	73,916	0.05%
2021/01/25	49	120.44	66.8	121.10	123.00	-17.8	72,070	-0.02%
2021/01/22	130.6	120.29	232.6	120.42	121.50	-102	70,174	-0.15%	大買/大賣/鉅額交易
2021/01/21	39.9	116.21	89.8	116.57	117.00	-49.9	67,021	-0.07%
2021/01/20	308.2	117.12	301.8	116.89	114.50	6.4	66,129	0.01%	大買/大賣/
2021/01/19	66.5	115.20	58.3	115.18	115.00	8.2	64,197	0.01%
2021/01/18	59.5	113.12	55.2	113.18	114.00	4.3	63,005	0.01%
2021/01/15	148.9	115.60	109.7	115.42	115.50	39.1	61,737	0.06%	大買/大賣/
2021/01/14	146.1	113.83	332.7	113.59	116.00	-186.6	59,302	-0.31%	大買/大賣/鉅額交易
2021/01/13	26.9	105.84	46.2	105.99	106.50	-19.3	54,542	-0.04%
2021/01/12	101.2	104.19	66	104.06	104.00	35.2	53,983	0.07%	大買/
2021/01/11	57.1	107.50	105.2	107.98	107.50	-48.2	53,647	-0.09%	大賣/
2021/01/08	63.1	107.68	100.7	107.21	108.00	-37.6	53,291	-0.07%
2021/01/07	68.7	106.84	105.1	106.79	107.00	-36.4	51,832	-0.07%	大賣/
2021/01/06	151.1	105.64	127.9	105.74	105.00	23.2	50,561	0.05%	大買/大賣/
2021/01/05	327.2	103.04	314	103.36	104.00	13.2	47,274	0.03%	大買/大賣/
2021/01/04	97.3	96.97	259.5	96.47	99.90	-162.2	44,037	-0.37%	大賣/鉅額交易
2020/12/31	23	91.57	55.3	91.75	92.00	-32.3	40,427	-0.08%
2020/12/30	5	90.70	46.8	91.20	91.60	-41.8	40,179	-0.10%
2020/12/29	36.4	90.78	13	90.72	90.40	23.4	39,796	0.06%
2020/12/28	17.2	92.22	18.2	92.32	91.80	-1	39,355	0.00%
2020/12/25	213.6	91.87	230.7	91.84	91.80	-17.1	38,556	-0.04%	大買/大賣/
2020/12/24	16	89.43	19	89.48	89.60	-3	37,188	-0.01%
2020/12/23	74.3	88.85	91.2	88.96	88.80	-17	37,032	-0.05%
2020/12/22	263.1	88.81	285.1	89.74	87.70	-22	36,732	-0.06%	大買/大賣/
2020/12/21	16	87.73	17.1	87.95	88.00	-1.1	36,124	0.00%
2020/12/18	8	87.76	1.4	87.80	87.70	6.6	35,941	0.02%
2020/12/17	8.3	87.93	12	88.07	87.80	-3.8	35,866	-0.01%
2020/12/16	15.3	87.68	15.3	87.74	88.20	0	35,716	0.00%
2020/12/15	32	87.29	29.1	86.78	87.10	2.9	35,463	0.01%
2020/12/14	14.2	88.42	29	88.58	87.70	-14.8	35,162	-0.04%
2020/12/11	35.4	87.38	102.4	87.66	87.60	-67.1	34,666	-0.19%	大賣/
2020/12/10	50.3	87.95	103.1	87.98	87.70	-52.8	33,930	-0.16%	大賣/
2020/12/09	132.4	88.75	172.1	88.73	89.00	-39.7	33,480	-0.12%	大買/大賣/
2020/12/08	155.8	88.56	198.1	88.62	87.60	-42.2	32,621	-0.13%	大買/大賣/
2020/12/07	260.1	85.93	240.9	86.14	87.90	19.2	31,140	0.06%	大買/大賣/
2020/12/04	28	82.95	19.2	82.96	82.90	8.8	28,798	0.03%
2020/12/03	16	82.08	7	82.04	82.00	9	28,368	0.03%
2020/12/02	13.2	82.64	7.5	82.77	82.70	5.7	28,204	0.02%
2020/12/01	3	82.53	4.5	82.57	82.90	-1.5	28,227	-0.01%
2020/11/30	2.1	82.98	7	82.46	82.30	-4.9	28,504	-0.02%
2020/11/27	36	82.76	15.1	82.50	82.60	20.9	27,917	0.07%
2020/11/26	34.4	82.86	4	82.98	83.00	30.4	27,869	0.11%
2020/11/25	3	81.93	11	81.86	82.00	-8	27,823	-0.03%
2020/11/24	8.3	82.44	12	82.55	82.00	-3.7	27,853	-0.01%
2020/11/23	5.2	82.75	39.6	82.98	82.90	-34.4	27,877	-0.12%
2020/11/20	5.1	82.28	19.5	82.47	82.50	-14.5	27,738	-0.05%
2020/11/19	4.2	82.65	7.2	82.62	82.90	-3	27,618	-0.01%
2020/11/18	22.3	83.09	33.2	83.14	83.20	-10.9	27,595	-0.04%
2020/11/17	27	83.00	1.5	82.50	83.00	25.5	27,491	0.09%
2020/11/16	42.2	82.34	89.4	82.55	82.60	-47.2	27,885	-0.17%
2020/11/13	31.1	81.52	1.2	81.57	81.40	29.9	27,577	0.11%
2020/11/12	20	81.18	93.6	81.68	81.90	-73.6	27,494	-0.27%
2020/11/11	15.1	81.13	15.1	81.16	81.60	0	27,213	0.00%
2020/11/10	11.6	80.91	22.1	80.77	80.80	-10.6	27,174	-0.04%
2020/11/09	43	81.02	37	80.96	81.20	6	28,235	0.02%
2020/11/06	9	79.67	23	79.52	79.70	-14	28,321	-0.05%
2020/11/05	8.2	78.87	5	79.02	79.00	3.2	28,488	0.01%
2020/11/04	7	79.00	18	78.86	78.80	-11	29,073	-0.04%
2020/11/03	5	78.42	8	78.51	78.30	-3	29,122	-0.01%
2020/11/02	7.5	78.04	19	78.08	78.30	-11.5	29,432	-0.04%
2020/10/30	15	77.75	5.1	77.84	77.50	9.9	29,600	0.03%
2020/10/29	20.2	77.26	5	77.90	78.00	15.2	29,550	0.05%
2020/10/28	12.2	79.07	2.6	79.18	78.30	9.6	30,059	0.03%
2020/10/27	10	79.57	27	79.69	80.00	-17	30,234	-0.06%
2020/10/26	1.2	80.45	9.1	80.36	80.20	-7.9	30,632	-0.03%
2020/10/23	2	80.70	2	80.80	80.70	0	31,049	0.00%
2020/10/22	3.2	80.63	3	80.63	80.80	0.2	32,073	0.00%
2020/10/21	34.2	80.78	6	80.80	80.40	28.2	32,779	0.09%
2020/10/20	43	81.61	9.6	81.40	81.40	33.4	33,058	0.10%
2020/10/19	35	80.76	139.2	80.79	81.30	-104.2	33,610	-0.31%	大賣/鉅額交易
2020/10/16	22	79.27	35	79.09	78.60	-13	33,408	-0.04%
2020/10/15	53.6	78.19	9	78.16	78.10	44.6	33,847	0.13%
2020/10/14	3	78.17	20	78.27	78.00	-17	34,602	-0.05%
2020/10/13	37.9	78.54	9	78.58	78.90	28.9	34,800	0.08%
2020/10/12	11.1	78.55	25	78.57	78.70	-13.9	35,259	-0.04%
2020/10/08	1	77.80	7	77.74	78.00	-6	35,425	-0.02%
2020/10/07	2.2	77.56	2	77.50	77.40	0.2	35,744	0.00%
2020/10/06	31	77.87	8	77.89	77.80	23	36,066	0.06%
2020/10/05	1.4	78.14	2	77.95	77.70	-0.7	36,653	0.00%
2020/09/30	4	77.65	5	77.72	77.40	-1	37,159	0.00%
2020/09/29	13	77.63	19.7	77.94	77.00	-6.7	37,455	-0.02%
2020/09/28	6	76.08	14	76.31	76.90	-8	37,793	-0.02%
2020/09/25	17.1	74.72	4	74.63	74.30	13.1	38,001	0.03%
2020/09/24	49	75.34	4	75.15	75.00	45	38,076	0.12%
2020/09/23	18.2	76.79	5	76.84	76.70	13.2	37,687	0.04%
2020/09/22	8.4	76.84	10	76.60	76.80	-1.6	38,132	0.00%
2020/09/21	5.2	77.66	4	77.88	77.40	1.2	38,706	0.00%
2020/09/18	16.1	77.75	0	0.00	77.60	16.1	40,000	0.04%
2020/09/17	3	78.50	3.1	78.30	78.10	-0.1	40,947	0.00%
2020/09/16	4	78.98	5.3	78.87	78.80	-1.3	41,362	0.00%
2020/09/15	1.1	79.01	3	79.17	79.10	-1.9	41,339	0.00%
2020/09/14	4	79.00	19	79.25	79.40	-15	41,646	-0.04%
2020/09/11	3.7	78.23	8	78.30	78.50	-4.3	41,491	-0.01%
2020/09/10	2	78.40	18	78.46	78.50	-16	41,523	-0.04%
2020/09/09	11.8	77.21	6.8	77.37	77.90	5	41,410	0.01%
2020/09/08	7	77.73	6	77.73	77.50	1	41,473	0.00%
2020/09/07	31.6	77.13	2	77.25	77.30	29.6	41,611	0.07%
2020/09/04	24.4	76.96	33	76.92	76.90	-8.6	41,954	-0.02%
2020/09/03	30.1	78.55	8	78.61	77.70	22.1	41,789	0.05%
2020/09/02	8.6	77.19	5	77.30	77.80	3.6	41,734	0.01%
2020/09/01	4.5	76.75	6	76.73	77.00	-1.6	42,211	0.00%
2020/08/31	8	77.48	2	77.60	76.90	6	42,474	0.01%
2020/08/28	16.3	77.44	3	77.73	77.50	13.3	42,692	0.03%
2020/08/27	14.3	77.75	11	77.77	77.50	3.3	42,988	0.01%
2020/08/26	2.3	78.05	3	78.00	78.20	-0.7	43,281	0.00%
2020/08/25	1.2	78.23	392	78.11	78.30	-390.8	43,441	-0.90%	大賣/鉅額交易
2020/08/24	9	77.84	1	78.00	77.60	8	43,891	0.02%
2020/08/21	5.5	78.07	18	77.97	78.20	-12.5	43,964	-0.03%
2020/08/20	27.3	77.29	22	77.20	77.10	5.3	43,929	0.01%
2020/08/19	3	79.67	22	80.01	79.30	-19	43,368	-0.04%
2020/08/18	4.6	79.73	17.4	79.79	79.80	-12.8	43,283	-0.03%
2020/08/17	17	80.34	15.2	80.32	80.20	1.8	43,604	0.00%
2020/08/14	226	79.86	4.8	80.36	80.40	221.2	43,618	0.51%	大買/鉅額交易
2020/08/13	245.1	79.97	35.4	80.40	79.50	209.7	43,559	0.48%	大買/鉅額交易
2020/08/12	9	81.18	45.6	80.65	81.40	-36.6	42,948	-0.09%
2020/08/11	11.2	79.99	3	80.00	79.80	8.2	43,139	0.02%
2020/08/10	19	80.41	35	79.91	80.50	-16	43,407	-0.04%
2020/08/07	30.1	78.68	2	78.40	78.30	28.1	43,275	0.06%
2020/08/06	12	79.10	11	79.18	79.00	1	43,625	0.00%
2020/08/05	8.2	78.19	3	78.10	77.90	5.2	43,829	0.01%
2020/08/04	15.2	77.86	18	77.80	78.10	-2.8	44,340	-0.01%
2020/08/03	44.4	77.83	5	78.16	77.10	39.4	44,597	0.09%
2020/07/31	40.2	78.60	22	79.13	78.40	18.2	44,108	0.04%
2020/07/30	37	77.92	12.1	78.03	78.00	24.9	43,832	0.06%
2020/07/29	40.6	78.47	12	78.47	78.00	28.6	43,666	0.07%
2020/07/28	50.2	79.79	51.5	80.58	78.40	-1.3	43,848	0.00%
2020/07/27	50.4	78.43	39.4	78.38	78.00	11	43,342	0.03%
2020/07/24	27.1	80.81	21	80.95	80.00	6.1	42,760	0.01%
2020/07/23	43.1	81.93	32	81.99	82.10	11.1	42,348	0.03%
2020/07/22	69.2	85.54	95	85.41	85.90	-25.8	41,517	-0.06%
2020/07/21	44.1	85.41	49	85.36	85.30	-4.9	40,594	-0.01%
2020/07/20	40.2	86.07	16	86.21	86.80	24.2	39,798	0.06%
2020/07/17	63.5	88.24	23.5	88.26	88.00	40	39,066	0.10%
2020/07/16	2.4	87.78	14	87.43	87.60	-11.6	39,095	-0.03%
2020/07/15	4	86.95	18.6	86.83	86.60	-14.6	38,790	-0.04%
2020/07/14	9	86.66	8	86.75	86.30	1	39,163	0.00%
2020/07/13	2	86.10	41	86.13	86.70	-39	39,298	-0.10%
2020/07/10	43.1	85.11	8.6	85.45	84.80	34.5	39,392	0.09%
2020/07/09	25.6	86.58	15.1	86.13	86.20	10.5	39,134	0.03%
2020/07/08	12	87.01	51	86.91	87.00	-39	38,728	-0.10%
2020/07/07	7.3	86.43	4.5	86.93	87.00	2.8	38,430	0.01%
2020/07/06	5	86.38	17.2	86.39	86.40	-12.2	38,484	-0.03%
2020/07/03	26.1	85.56	7.3	85.55	85.30	18.9	39,251	0.05%
2020/07/02	15	85.50	30.1	85.69	86.00	-15.1	39,318	-0.04%
2020/07/01	30.1	86.43	41	86.32	85.90	-11	39,567	-0.03%
2020/06/30	69	86.17	23.4	86.12	86.30	45.6	39,234	0.12%
2020/06/29	26	84.55	71	84.57	85.20	-45	38,911	-0.12%
2020/06/24	31.6	83.02	100	82.81	83.50	-68.5	37,861	-0.18%
2020/06/23	36	79.97	19.6	80.11	80.20	16.4	37,387	0.04%
2020/06/22	15.3	78.45	11	78.67	78.90	4.3	37,269	0.01%
2020/06/19	5.8	78.44	3.8	78.80	78.80	2	37,883	0.01%
2020/06/18	9.7	77.97	7	78.01	78.50	2.7	37,988	0.01%
2020/06/17	16	78.54	2.2	78.48	78.20	13.9	38,713	0.04%
2020/06/16	9.7	78.29	34	78.25	78.40	-24.3	40,122	-0.06%
2020/06/15	19.5	77.36	21	77.64	77.00	-1.5	41,533	0.00%
2020/06/12	17.7	77.41	23	77.38	78.00	-5.4	42,349	-0.01%
2020/06/11	13.2	79.04	25	79.45	78.60	-11.8	42,992	-0.03%
2020/06/10	12.4	79.87	18	79.81	79.90	-5.6	43,388	-0.01%
2020/06/09	12.1	79.71	36.1	79.85	79.50	-24	44,767	-0.05%
2020/06/08	7.7	79.34	34.8	79.50	79.70	-27.1	45,559	-0.06%
2020/06/05	10	78.26	9.5	78.17	78.50	0.5	45,175	0.00%
2020/06/04	26	78.13	13	78.22	78.40	13	45,232	0.03%
2020/06/03	20	78.01	26	78.08	78.10	-6	45,254	-0.01%
2020/06/02	7	77.16	42.4	77.18	77.10	-35.4	45,186	-0.08%
2020/06/01	4.4	76.38	16	76.39	76.20	-11.6	45,106	-0.03%
2020/05/29	2	74.65	14.2	75.17	75.80	-12.2	45,158	-0.03%
2020/05/28	6	75.63	53	75.26	75.30	-47	44,994	-0.10%
2020/05/27	13	75.13	12	75.15	75.30	1	45,453	0.00%
2020/05/26	16	74.98	27	75.01	74.80	-11	45,969	-0.02%
2020/05/25	30.3	73.21	16	73.26	73.60	14.3	46,216	0.03%
2020/05/22	42	73.83	9	73.79	73.60	33	46,552	0.07%
2020/05/21	10	74.75	19	74.67	74.70	-9	46,325	-0.02%
2020/05/20	28	74.95	28.9	74.84	74.50	-0.9	46,417	0.00%
2020/05/19	33	75.28	12	75.17	74.80	21	46,489	0.05%
2020/05/18	46.6	75.48	11	75.83	75.00	35.6	46,100	0.08%
2020/05/15	46	77.34	18	77.40	77.10	28	45,526	0.06%
2020/05/14	31	78.30	22	78.43	78.20	9	45,023	0.02%
2020/05/13	39.1	78.25	24.8	78.25	78.80	14.3	44,680	0.03%
2020/05/12	38.2	77.60	5	77.62	77.30	33.2	44,565	0.07%
2020/05/11	19	78.54	47	78.40	78.90	-28	44,747	-0.06%
2020/05/08	13	76.29	23	76.33	76.20	-10	44,242	-0.02%
2020/05/07	9	75.27	23	75.23	75.20	-14	44,308	-0.03%
2020/05/06	19.2	74.46	8	74.44	74.30	11.2	44,218	0.03%
2020/05/05	27.3	74.39	12	74.82	74.10	15.3	44,492	0.03%
2020/05/04	27.1	74.40	6	74.45	74.50	21.1	44,768	0.05%
2020/04/30	15.6	76.46	25	76.44	77.00	-9.4	44,694	-0.02%
2020/04/29	21	75.99	20	75.85	75.60	1	44,975	0.00%
2020/04/28	9	75.01	7	74.93	75.20	2	45,609	0.00%
2020/04/27	11.1	74.85	23	74.90	74.90	-11.9	47,798	-0.02%
2020/04/24	3	74.00	28	73.99	73.80	-25	47,910	-0.05%
2020/04/23	4	74.38	3	74.67	74.00	1	48,896	0.00%
2020/04/22	14.1	73.16	14	73.28	73.90	0.1	48,768	0.00%
2020/04/21	35	74.22	78	74.26	73.50	-43	48,703	-0.09%
2020/04/20	27.6	76.10	18	76.04	76.20	9.6	48,171	0.02%
2020/04/17	17.4	75.98	30.2	75.87	75.80	-12.8	48,024	-0.03%
2020/04/16	23	74.32	22	74.37	74.00	1	47,392	0.00%
2020/04/15	57.2	74.39	18.2	74.48	74.10	39.1	47,157	0.08%
2020/04/14	75	74.17	12	74.00	74.40	63	47,387	0.13%
2020/04/13	30.3	73.38	6	73.75	73.10	24.3	47,485	0.05%
2020/04/10	7	73.61	14	73.59	73.90	-7	47,506	-0.01%
2020/04/09	71	74.46	38	74.32	74.00	33	47,817	0.07%
2020/04/08	50.3	73.68	81	73.86	75.00	-30.7	47,242	-0.06%
2020/04/07	33	71.08	46	71.53	71.20	-13	45,981	-0.03%
2020/04/06	20.1	69.84	38	70.09	70.20	-17.9	45,466	-0.04%
2020/04/01	28.3	70.09	18	70.14	70.00	10.3	44,975	0.02%
2020/03/31	28	70.17	9.5	70.09	69.90	18.5	44,733	0.04%
2020/03/30	15.1	69.66	5	69.86	70.00	10.1	44,283	0.02%
2020/03/27	39.3	70.92	9	70.53	70.10	30.3	43,919	0.07%
2020/03/26	10.4	70.86	24	70.90	71.00	-13.6	43,204	-0.03%
2020/03/25	30	71.90	24	71.93	71.40	6	43,208	0.01%
2020/03/24	24	69.96	31	69.92	69.40	-7	42,793	-0.02%
2020/03/23	54	67.81	6	67.77	67.50	48	43,074	0.11%
2020/03/20	95.9	69.62	49	70.40	70.80	46.9	42,561	0.11%
2020/03/19	78.5	67.64	31.4	68.26	66.30	47.1	41,412	0.11%
2020/03/18	42.3	70.43	28	70.70	70.00	14.3	40,185	0.04%
2020/03/17	33.9	70.88	71	71.33	70.60	-37.1	39,472	-0.09%
2020/03/16	43.6	72.16	15	72.26	71.10	28.6	38,858	0.07%
2020/03/13	90.8	70.92	138.9	71.72	74.60	-48	38,007	-0.13%	大賣/
2020/03/12	69.1	75.53	37.1	75.93	74.70	32	36,846	0.09%
2020/03/11	10	79.20	10	79.11	78.60	0	35,761	0.00%
2020/03/10	27	79.04	11	78.85	79.40	16	35,582	0.04%
2020/03/09	60.5	79.45	2	79.60	79.10	58.5	35,358	0.17%
2020/03/06	30	81.03	3	81.13	80.80	27	35,166	0.08%
2020/03/05	6.2	82.93	23	83.17	82.70	-16.8	35,040	-0.05%
2020/03/04	5.8	81.49	7	81.40	81.70	-1.2	35,049	0.00%
2020/03/03	4.7	80.72	17.1	81.33	81.00	-12.4	34,888	-0.04%
2020/03/02	17	79.11	9	79.06	79.20	8	34,638	0.02%
2020/02/27	34.1	80.47	21	80.55	80.30	13.1	34,937	0.04%
2020/02/26	19	81.24	4.8	81.44	81.10	14.2	34,982	0.04%
2020/02/25	5.5	81.61	21	82.07	82.30	-15.5	34,763	-0.04%
2020/02/24	23	80.72	14.4	80.76	80.70	8.6	34,847	0.02%
2020/02/21	35.1	81.85	7.3	81.96	81.70	27.8	35,036	0.08%
2020/02/20	25.2	83.15	6	83.22	82.80	19.2	36,338	0.05%
2020/02/19	9.8	83.49	23	84.11	83.80	-13.2	36,346	-0.04%
2020/02/18	9	83.38	5	83.32	83.40	4	36,642	0.01%
2020/02/17	5.2	83.96	3	83.80	83.90	2.2	37,750	0.01%
2020/02/14	8.1	84.71	6.4	84.84	84.90	1.7	38,341	0.00%
2020/02/13	8	85.53	117	84.90	84.70	-109	39,439	-0.28%	大賣/鉅額交易
2020/02/12	9.7	84.12	26.2	84.69	85.50	-16.5	40,708	-0.04%
2020/02/11	4.1	82.65	21	82.83	82.90	-16.9	41,559	-0.04%
2020/02/10	30.1	81.25	66	81.76	82.00	-36	42,608	-0.08%
2020/02/07	4	83.40	7.2	82.90	82.90	-3.2	43,602	-0.01%
2020/02/06	15.6	82.73	6.2	83.23	83.60	9.4	45,059	0.02%
2020/02/05	28.4	82.18	22.7	82.17	82.20	5.7	46,922	0.01%
2020/02/04	24.7	82.86	12.6	82.70	82.20	12.1	48,200	0.03%
2020/02/03	39.1	79.74	86.4	80.85	82.20	-47.4	48,094	-0.10%
2020/01/31	70.8	83.79	22.6	83.61	83.20	48.2	47,505	0.10%
2020/01/30	79.5	84.02	50.4	84.14	83.10	29.1	47,070	0.06%
2020/01/20	38	93.00	33	92.69	92.30	5	44,925	0.01%
2020/01/17	3	92.00	62.9	92.08	92.30	-59.9	44,926	-0.13%
2020/01/16	0	0.00	9.5	89.85	90.00	-9.5	44,307	-0.02%
2020/01/15	4.2	89.98	5	90.02	89.90	-0.8	45,467	0.00%
2020/01/14	0	0.00	5.6	89.98	90.00	-5.6	46,469	-0.01%
2020/01/13	6.3	89.06	68	89.13	89.60	-61.7	46,698	-0.13%
2020/01/10	15.1	88.45	18.9	88.31	89.00	-3.8	47,630	-0.01%
2020/01/09	18	87.36	9	87.36	87.10	9	48,452	0.02%
2020/01/08	36.1	87.33	14	87.12	86.50	22.1	48,573	0.05%
2020/01/07	20.4	89.46	27	89.80	89.10	-6.6	48,302	-0.01%
2020/01/06	9	90.89	4	90.68	90.50	5	48,395	0.01%
2020/01/03	12	91.50	22.8	91.60	91.60	-10.8	48,271	-0.02%
2020/01/02	4.4	90.90	13.2	91.04	90.80	-8.8	48,116	-0.02%
2019/12/31	2	90.80	3.1	90.86	90.80	-1.1	48,193	0.00%
2019/12/30	4.1	91.25	6	91.33	90.90	-2	48,265	0.00%
2019/12/27	7	91.51	14	91.66	91.50	-7	48,462	-0.01%
2019/12/26	3.4	90.85	8.8	90.89	90.80	-5.4	48,560	-0.01%
2019/12/25	7	91.01	4	91.00	91.00	3	49,146	0.01%
2019/12/24	4	91.05	4	91.08	90.90	0	49,384	0.00%
2019/12/23	6.1	91.48	41	91.08	91.50	-35	49,552	-0.07%
2019/12/20	8.1	91.61	20	91.76	91.10	-11.9	49,578	-0.02%
2019/12/19	12	91.93	14	91.79	92.20	-2	49,260	0.00%
2019/12/18	9	91.63	42.8	92.17	92.40	-33.8	48,958	-0.07%
2019/12/17	11	91.15	11.8	91.23	91.60	-0.8	48,539	0.00%
2019/12/16	35	91.76	14.9	91.69	91.60	20.1	48,561	0.04%
2019/12/13	11	91.15	20	91.46	91.00	-9	48,552	-0.02%
2019/12/12	4	91.55	12	91.68	91.00	-8	48,727	-0.02%
2019/12/11	3.2	90.97	23	91.07	91.30	-19.8	48,865	-0.04%
2019/12/10	2.1	90.24	3	90.23	90.30	-1	49,354	0.00%
2019/12/09	32	90.92	23	91.13	91.00	9	49,715	0.02%
2019/12/06	8.2	90.07	5	90.20	90.50	3.2	49,472	0.01%
2019/12/05	15.4	89.99	5	90.42	89.90	10.4	49,467	0.02%
2019/12/04	11.3	89.03	4	89.05	89.50	7.3	49,622	0.01%
2019/12/03	7	89.39	10.8	89.53	90.00	-3.8	49,672	-0.01%
2019/12/02	11.8	87.87	20	87.49	88.60	-8.3	49,485	-0.02%
2019/11/29	18.6	89.05	13.1	89.47	88.50	5.6	49,213	0.01%
2019/11/28	12.9	90.42	21	90.12	89.80	-8.2	48,897	-0.02%
2019/11/27	17.4	90.41	43	90.05	90.60	-25.6	49,237	-0.05%
2019/11/26	122.3	89.52	117	89.81	89.90	5.3	49,243	0.01%	大買/大賣/
2019/11/25	15.1	89.87	41.1	89.90	89.60	-26	48,294	-0.05%
2019/11/22	9	91.89	21.2	91.56	91.40	-12.2	47,978	-0.03%
2019/11/21	24.1	92.15	31	91.31	92.50	-7	47,972	-0.01%
2019/11/20	49.1	91.66	17.1	91.78	91.90	32	47,375	0.07%
2019/11/19	97.6	91.64	179.4	92.03	92.80	-81.8	47,024	-0.17%	大賣/
2019/11/18	70	90.16	75.8	90.23	90.50	-5.8	45,679	-0.01%
2019/11/15	69.4	90.17	40	90.03	90.10	29.4	45,397	0.06%
2019/11/14	830.8	90.49	850.8	90.50	89.30	-20	45,007	-0.04%	大買/大賣/
2019/11/13	186	89.44	185.4	89.58	89.70	0.6	44,081	0.00%	大買/大賣/
2019/11/12	76.5	90.06	184.4	89.66	91.00	-108	43,699	-0.25%	大賣/鉅額交易
2019/11/11	42	88.23	176	87.72	87.90	-134	42,815	-0.31%	大賣/鉅額交易
2019/11/08	24	91.59	55.1	91.75	90.90	-31.1	41,247	-0.08%
2019/11/07	1,010	90.03	1,037.8	90.40	90.80	-27.8	39,749	-0.07%	大買/大賣/
2019/11/06	11.8	90.09	73.8	89.92	90.40	-62	38,542	-0.16%
2019/11/05	31.2	89.80	79.7	89.68	90.00	-48.5	37,282	-0.13%
2019/11/04	45.6	87.63	159.3	88.22	89.00	-113.8	36,054	-0.32%	大賣/鉅額交易
2019/11/01	24.9	83.36	105.4	83.32	84.80	-80.5	34,294	-0.23%	大賣/
2019/10/31	11.4	81.00	29	80.96	80.60	-17.7	33,093	-0.05%
2019/10/30	38	80.00	32	79.97	80.20	6	32,959	0.02%
2019/10/29	23	80.83	31	80.92	80.80	-8	32,835	-0.02%
2019/10/28	11.8	80.22	6	80.52	80.10	5.8	32,576	0.02%
2019/10/25	18.1	80.09	27	80.06	80.20	-8.9	32,470	-0.03%
2019/10/24	20.2	80.32	21.2	80.49	80.50	-1	32,252	0.00%
2019/10/23	11.3	79.95	49.2	80.08	80.50	-37.9	32,630	-0.12%
2019/10/22	11	79.21	104	78.96	79.50	-93	32,364	-0.29%	大賣/
2019/10/21	1.6	76.80	17.2	76.82	77.60	-15.6	31,601	-0.05%
2019/10/18	10	77.49	27	77.59	76.90	-17	31,704	-0.05%
2019/10/17	16	75.93	47	76.35	77.20	-31	30,791	-0.10%
2019/10/16	5	75.18	16	74.98	75.00	-11	29,769	-0.04%
2019/10/15	4.1	74.87	8	74.94	74.70	-3.9	29,704	-0.01%
2019/10/14	1	74.50	19	74.29	74.50	-18	30,027	-0.06%
2019/10/09	6.1	73.30	5.8	73.33	72.90	0.3	29,767	0.00%
2019/10/08	1	74.10	17	73.91	74.00	-16	29,894	-0.05%
2019/10/07	17.1	73.62	20	73.67	73.40	-3	29,759	-0.01%
2019/10/04	16.2	72.23	3.8	72.47	72.70	12.4	29,672	0.04%
2019/10/03	28.2	71.81	9	71.79	72.00	19.2	29,708	0.06%
2019/10/02	15.8	72.33	2	72.20	72.30	13.8	29,572	0.05%
2019/10/01	609.1	72.25	699	72.51	72.60	-89.9	29,331	-0.31%	大買/大賣/
2019/09/27	28.1	73.52	9.9	73.59	73.20	18.2	28,815	0.06%
2019/09/26	5	74.32	7	74.43	74.00	-2	28,901	-0.01%
2019/09/25	0	0.00	4	74.45	74.80	-4	28,895	-0.01%
2019/09/24	4	74.75	27	74.99	74.90	-23	29,218	-0.08%
2019/09/23	1.4	74.53	10	74.55	74.70	-8.6	29,240	-0.03%
2019/09/20	6	74.20	5.4	74.06	74.50	0.6	29,577	0.00%
2019/09/19	20.1	73.83	7	73.61	73.50	13.1	29,314	0.04%
2019/09/18	15	74.39	2.3	74.46	74.40	12.7	29,144	0.04%
2019/09/17	105	74.77	9.6	74.73	74.60	95.4	29,059	0.33%	大買/
2019/09/16	13	75.75	21.2	75.56	76.00	-8.2	29,303	-0.03%
2019/09/12	37.1	75.65	73	75.62	76.00	-36	29,068	-0.12%
2019/09/11	142.7	74.59	132.4	74.50	74.50	10.3	28,869	0.04%	大買/大賣/
2019/09/10	6	74.20	8	73.99	74.10	-2	28,884	-0.01%
2019/09/09	31.1	74.86	28	74.93	74.70	3.1	29,030	0.01%
2019/09/06	5.6	75.20	15	75.39	75.00	-9.4	29,372	-0.03%
2019/09/05	1.3	74.98	6	74.80	74.90	-4.7	29,587	-0.02%
2019/09/04	10.4	74.20	9.2	74.22	74.30	1.2	29,815	0.00%
2019/09/03	3	73.93	11	73.90	73.60	-8	29,905	-0.03%
2019/09/02	13	74.07	12	74.04	74.00	1	30,251	0.00%
2019/08/30	8	73.16	62	73.37	74.20	-54	30,587	-0.18%
2019/08/29	7.2	71.96	3	71.90	71.90	4.2	30,724	0.01%
2019/08/28	15.5	72.18	2.8	72.39	72.40	12.7	31,041	0.04%
2019/08/27	209	72.15	163	72.10	72.20	46	31,307	0.15%	大買/大賣/
2019/08/26	14.3	71.91	0	0.00	72.00	14.3	31,562	0.05%
2019/08/23	21	73.45	3	73.70	73.30	18	31,812	0.06%
2019/08/22	4.2	73.55	17	73.88	73.90	-12.8	32,267	-0.04%
2019/08/21	15.4	73.37	35	73.32	73.50	-19.6	34,158	-0.06%
2019/08/20	4.6	72.49	0	0.00	72.40	4.6	34,127	0.01%
2019/08/19	928	72.65	691.5	72.73	72.40	236.5	34,491	0.69%	大買/大賣/鉅額交易
2019/08/16	23.1	71.86	241	71.99	72.00	-217.9	35,197	-0.62%	大賣/鉅額交易
2019/08/15	41	71.71	5	71.66	71.60	36	35,147	0.10%
2019/08/14	20.1	73.07	13	73.72	72.60	7.1	35,268	0.02%
2019/08/13	19	73.03	1	73.60	72.90	18	35,218	0.05%
2019/08/12	13.4	73.64	13	73.65	73.70	0.4	35,749	0.00%
2019/08/08	13.2	73.06	3	73.17	73.10	10.2	36,472	0.03%
2019/08/07	24	73.26	15.8	73.16	72.90	8.2	37,306	0.02%
2019/08/06	34	72.12	11.6	72.95	73.30	22.4	37,843	0.06%
2019/08/05	65	73.70	27	74.17	72.80	38	37,786	0.10%
2019/08/02	46.1	75.77	46	76.16	75.50	0.1	37,404	0.00%
2019/08/01	9	77.98	9	78.00	77.90	0	37,162	0.00%
2019/07/31	4	78.40	3	78.07	78.60	1	37,041	0.00%
2019/07/30	4	77.95	14	78.08	77.80	-10	37,167	-0.03%
2019/07/29	8	78.33	21	78.28	78.40	-13	37,511	-0.03%
2019/07/26	12.2	78.44	16.8	78.46	78.40	-4.6	37,626	-0.01%
2019/07/25	48.3	78.41	58	78.36	78.60	-9.8	37,671	-0.03%
2019/07/24	45	81.18	43	81.09	81.30	2	37,192	0.01%
2019/07/23	37	80.77	57.4	80.74	80.90	-20.4	36,534	-0.06%
2019/07/22	12.4	80.00	33	80.49	80.60	-20.7	36,414	-0.06%
2019/07/19	12	79.74	12.1	79.61	79.30	-0.1	36,308	0.00%
2019/07/18	25	79.46	4.1	79.12	79.00	20.9	36,773	0.06%
2019/07/17	15	79.69	3	79.97	79.30	12	37,533	0.03%
2019/07/16	28	79.99	45	80.12	80.00	-17	37,702	-0.05%
2019/07/15	13	77.41	7	77.53	78.10	6	38,121	0.02%
2019/07/12	22.6	77.87	12	77.78	77.60	10.6	40,175	0.03%
2019/07/11	6.1	78.17	12	78.48	78.20	-6	41,245	-0.01%
2019/07/10	2	77.95	11	77.71	77.90	-9	42,238	-0.02%
2019/07/09	11	78.13	2	78.25	77.90	9	43,101	0.02%
2019/07/08	10	78.69	6.2	78.83	79.00	3.8	43,727	0.01%
2019/07/05	9	78.12	2	78.10	78.20	7	44,148	0.02%
2019/07/04	8	77.98	8	78.00	77.70	0	44,538	0.00%
2019/07/03	14.1	77.84	5	77.68	77.50	9.1	44,768	0.02%
2019/07/02	5	79.02	2	79.35	79.10	3	45,091	0.01%
2019/07/01	25.5	79.27	15	79.15	79.40	10.5	45,435	0.02%
2019/06/28	10	77.67	11	77.72	77.40	-1	46,469	0.00%
2019/06/27	4	77.50	30.4	77.33	77.40	-26.4	48,925	-0.05%
2019/06/26	10	76.40	1	76.20	76.30	9	49,037	0.02%
2019/06/25	11.3	76.67	9.2	76.32	76.40	2.1	48,862	0.00%
2019/06/24	32.1	75.96	24	76.36	77.10	8.1	48,644	0.02%
2019/06/21	53	78.16	46	77.73	76.80	7	48,291	0.01%
2019/06/20	440	77.59	440.5	77.47	77.70	-0.5	47,665	0.00%	大買/大賣/
2019/06/19	22.4	76.85	28	76.92	77.20	-5.6	47,481	-0.01%
2019/06/18	42.6	75.71	30	75.61	75.90	12.6	46,966	0.03%
2019/06/17	9.2	76.20	25	76.15	76.40	-15.8	46,586	-0.03%
2019/06/14	16.7	75.23	39	74.92	75.10	-22.3	46,296	-0.05%
2019/06/13	78.2	73.93	59	73.87	74.20	19.2	45,938	0.04%
2019/06/12	16	72.54	34	73.31	73.70	-18	45,892	-0.04%
2019/06/11	19.1	72.37	25.3	72.41	72.40	-6.3	45,480	-0.01%
2019/06/10	31.4	71.73	15.1	71.90	72.10	16.3	45,277	0.04%
2019/06/06	65.6	71.22	27.2	71.36	71.10	38.4	44,971	0.09%
2019/06/05	71	72.05	32	71.97	71.00	39	44,606	0.09%
2019/06/04	31.2	72.15	13	72.24	71.80	18.2	44,249	0.04%
2019/06/03	68	73.37	95	73.26	73.40	-27	43,903	-0.06%
2019/05/31	37	74.35	18	74.30	73.90	19	43,607	0.04%
2019/05/30	41	72.73	32	72.64	73.40	9	42,989	0.02%
2019/05/29	57.5	70.82	20.4	70.82	72.20	37.1	42,844	0.09%
2019/05/28	81.4	71.38	23	71.42	71.20	58.4	42,521	0.14%
2019/05/27	33	71.38	5	71.42	71.40	28	40,574	0.07%
2019/05/24	58	71.64	22	71.72	71.40	36	40,541	0.09%
2019/05/23	55.6	71.85	19.3	71.82	71.50	36.3	40,262	0.09%
2019/05/22	25.2	74.35	49	74.51	74.00	-23.8	39,723	-0.06%
2019/05/21	40.5	75.08	10	75.00	75.00	30.5	39,988	0.08%
2019/05/20	21	75.21	2.1	75.40	75.00	18.9	39,825	0.05%
2019/05/17	20.7	75.09	17	75.05	74.70	3.7	39,707	0.01%
2019/05/16	43.1	76.85	11.3	77.71	75.90	31.7	39,278	0.08%
2019/05/15	58.3	77.78	63	77.90	77.80	-4.8	38,512	-0.01%
2019/05/14	449.5	79.14	421.8	79.03	79.70	27.7	37,886	0.07%	大買/大賣/
2019/05/13	46.3	81.84	54	81.75	81.20	-7.8	37,563	-0.02%
2019/05/10	18	84.04	10	84.55	83.70	8	37,575	0.02%
2019/05/09	14.1	84.84	4.1	85.04	84.30	10	37,560	0.03%
2019/05/08	6.6	85.82	6	85.88	85.90	0.6	37,350	0.00%
2019/05/07	0	0.00	11.1	86.40	86.60	-11.1	37,276	-0.03%
2019/05/06	36	85.46	25.8	85.53	84.90	10.2	37,269	0.03%
2019/05/03	15.4	87.27	26.6	87.48	88.20	-11.2	36,812	-0.03%
2019/05/02	9	86.91	13.1	86.59	86.90	-4.1	36,616	-0.01%
2019/04/30	9.1	86.79	5.6	86.76	86.90	3.5	36,365	0.01%
2019/04/29	67.4	87.94	54.3	87.68	87.80	13.1	36,026	0.04%
2019/04/26	8.2	87.05	6	87.20	87.40	2.2	35,703	0.01%
2019/04/25	821	86.71	846.2	86.94	86.80	-25.2	35,423	-0.07%	大買/大賣/
2019/04/24	12.3	87.53	48.1	86.84	86.90	-35.8	35,170	-0.10%
2019/04/23	3,028	87.49	3,012.2	87.74	88.30	15.8	34,864	0.05%	大買/大賣/
2019/04/22	235	88.63	258.2	88.15	87.80	-23.2	34,003	-0.07%	大買/大賣/
2019/04/19	119.1	90.37	122.7	89.65	88.90	-3.6	33,706	-0.01%	大買/大賣/
2019/04/18	81.7	94.02	167.4	94.46	91.60	-85.7	32,619	-0.26%	大賣/
2019/04/17	41.9	90.88	47.7	91.67	91.80	-5.8	30,553	-0.02%
2019/04/16	44.6	90.17	55.2	90.23	89.90	-10.6	29,346	-0.04%
2019/04/15	17.2	87.69	78.6	88.21	89.30	-61.4	28,411	-0.22%
2019/04/12	34.9	86.20	41.2	86.21	86.50	-6.3	27,828	-0.02%
2019/04/11	12.2	83.92	46	83.89	83.80	-33.8	27,456	-0.12%
2019/04/10	5.6	82.81	21	82.87	83.00	-15.4	26,990	-0.06%
2019/04/09	4.1	82.27	4	82.45	82.50	0.1	26,686	0.00%
2019/04/08	295.7	82.43	289	82.70	82.40	6.7	26,501	0.03%	大買/大賣/
2019/04/03	18.5	81.16	28.2	81.37	81.90	-9.7	25,825	-0.04%
2019/04/02	35.2	82.61	75.4	82.43	82.00	-40.2	25,304	-0.16%
2019/04/01	83	80.33	138.9	79.53	80.80	-55.9	23,838	-0.23%	大賣/
2019/03/29	14	73.07	29	73.13	73.50	-15	21,133	-0.07%
2019/03/28	0.7	71.80	4	71.68	71.80	-3.3	21,058	-0.02%
2019/03/27	11	71.91	5.2	71.82	71.90	5.8	21,359	0.03%
2019/03/26	3	71.60	6.7	71.73	71.80	-3.7	21,516	-0.02%
2019/03/25	19.3	71.39	13	71.53	71.20	6.3	21,784	0.03%
2019/03/22	3	72.73	2	73.05	73.00	1	21,732	0.00%
2019/03/21	7.4	72.81	11	73.00	73.00	-3.6	21,996	-0.02%
2019/03/20	8	72.38	8.8	72.12	72.40	-0.8	22,458	0.00%
2019/03/19	25	71.75	38	71.97	72.30	-13	23,024	-0.06%
2019/03/18	1,054.2	71.43	1,055	71.77	72.00	-0.8	23,226	0.00%	大買/大賣/
2019/03/15	11.1	70.76	0.6	70.90	70.60	10.5	23,470	0.04%
2019/03/14	2.7	71.03	0.2	71.10	71.10	2.5	23,311	0.01%
2019/03/13	18.5	70.84	4	70.78	70.70	14.5	24,214	0.06%
2019/03/12	800.9	71.30	800	71.21	71.20	0.9	24,353	0.00%	大買/大賣/
2019/03/11	28.1	70.51	11	70.62	70.40	17.1	24,453	0.07%
2019/03/08	21.7	70.73	20	70.97	70.70	1.7	24,916	0.01%
2019/03/07	42.2	71.99	24	71.92	71.60	18.2	25,765	0.07%
2019/03/06	0.2	72.40	7	72.24	72.50	-6.8	26,193	-0.03%
2019/03/05	3.2	71.78	9.5	71.91	71.90	-6.3	26,787	-0.02%
2019/03/04	15.7	71.97	6	71.90	72.20	9.7	26,928	0.04%
2019/02/27	4.5	72.72	9.5	72.73	72.70	-5	26,754	-0.02%
2019/02/26	7.2	73.43	2	72.90	72.80	5.2	26,722	0.02%
2019/02/25	1.4	73.40	10	73.25	73.40	-8.6	26,937	-0.03%
2019/02/22	11.1	73.21	25	73.30	73.50	-13.9	27,267	-0.05%
2019/02/21	18	73.50	16.1	73.58	73.80	1.9	27,552	0.01%
2019/02/20	10.2	73.09	25	73.18	73.20	-14.8	27,545	-0.05%
2019/02/19	35.1	71.91	46	71.90	72.00	-10.9	27,169	-0.04%
2019/02/18	1.3	71.00	9	71.53	71.00	-7.7	27,351	-0.03%
2019/02/15	1,176.3	70.69	1,165	70.40	70.30	11.3	27,533	0.04%	大買/大賣/
2019/02/14	9.5	71.65	4.4	71.59	71.40	5.1	27,638	0.02%
2019/02/13	30.1	72.18	4	72.33	72.00	26.1	27,733	0.09%
2019/02/12	6.5	71.61	76	71.48	72.00	-69.5	27,694	-0.25%
2019/02/11	27.3	70.40	3	71.30	69.90	24.3	27,543	0.09%
2019/01/30	3	70.03	0	0.00	70.00	3	27,311	0.01%
2019/01/29	6.4	69.91	5	70.20	69.90	1.4	27,329	0.01%
2019/01/28	5	70.82	20	70.81	70.80	-15	27,288	-0.05%
2019/01/25	4.1	70.70	7.4	70.50	70.70	-3.4	27,511	-0.01%
2019/01/24	6.2	69.90	4	70.00	70.00	2.2	27,455	0.01%
2019/01/23	8.1	69.94	0.6	69.90	69.70	7.5	27,740	0.03%
2019/01/22	4.2	70.71	1	71.20	70.70	3.2	27,933	0.01%
2019/01/21	2.1	71.09	7	71.09	71.20	-4.9	28,393	-0.02%
2019/01/18	3.2	70.66	21	70.70	70.80	-17.8	29,728	-0.06%
2019/01/17	42	70.39	40	70.40	70.40	2	30,927	0.01%
2019/01/16	8	70.09	6	70.10	70.20	2	31,610	0.01%
2019/01/15	1	70.50	26.1	70.25	70.30	-25.1	31,959	-0.08%
2019/01/14	11.1	69.03	8.8	68.78	68.70	2.3	32,168	0.01%
2019/01/11	8.6	69.78	11	69.84	69.40	-2.4	33,547	-0.01%
2019/01/10	3.1	69.10	1	69.30	69.30	2.1	33,515	0.01%
2019/01/09	20.4	69.83	38	69.54	69.90	-17.6	33,515	-0.05%
2019/01/08	64	68.60	56	68.49	68.60	8	33,510	0.02%
2019/01/07	1.8	68.91	14	69.01	69.30	-12.2	33,710	-0.04%
2019/01/04	27.7	67.47	6	67.43	67.60	21.7	33,606	0.06%
2019/01/03	26.4	68.89	0	0.00	68.90	26.4	33,646	0.08%
2019/01/02	12.5	70.41	5.8	71.03	70.10	6.7	33,501	0.02%
2018/12/28	3.4	70.86	18	70.83	70.80	-14.6	33,856	-0.04%
2018/12/27	59.2	71.37	76	71.32	70.80	-16.8	34,100	-0.05%
2018/12/26	31.1	70.90	36.2	70.91	70.20	-5.1	34,354	-0.01%
2018/12/25	22.2	70.66	22	70.24	70.70	0.2	34,538	0.00%
2018/12/24	0.1	71.10	17	71.30	71.40	-16.9	35,126	-0.05%
2018/12/22	1	71.00	6	70.98	70.90	-5	35,373	-0.01%
2018/12/21	10	70.50	1	70.70	71.40	9	35,779	0.03%
2018/12/20	300	71.33	428	71.34	71.50	-128	35,804	-0.36%	大買/大賣/鉅額交易
2018/12/19	0	0.00	20.9	71.39	71.80	-20.9	35,643	-0.06%
2018/12/18	9.8	70.47	11	70.41	70.80	-1.2	35,873	0.00%
2018/12/17	136.3	71.52	132	71.53	71.10	4.3	36,093	0.01%	大買/大賣/
2018/12/14	32	71.68	24	71.55	71.50	8	36,528	0.02%
2018/12/13	17.6	72.13	46	72.50	73.00	-28.4	36,813	-0.08%
2018/12/12	120.8	71.23	21	70.88	71.20	99.8	37,341	0.27%	大買/
2018/12/11	160.1	68.61	6	68.82	68.40	154.1	37,568	0.41%	大買/鉅額交易
2018/12/10	32.1	67.90	11.2	68.04	67.70	21	37,759	0.06%
2018/12/07	19	69.33	16.2	69.47	69.10	2.8	37,568	0.01%
2018/12/06	63	69.52	5	69.06	69.00	58	37,365	0.16%
2018/12/05	21.1	72.07	3	72.00	71.60	18.1	36,597	0.05%
2018/12/04	188.8	73.70	193.4	73.90	73.40	-4.6	36,922	-0.01%	大買/大賣/
2018/12/03	3.3	73.94	27	73.93	74.00	-23.7	36,977	-0.06%
2018/11/30	50.1	73.20	77.6	73.16	71.90	-27.6	36,598	-0.08%
2018/11/29	23.5	73.37	9	73.10	72.40	14.5	35,692	0.04%
2018/11/28	519.4	73.06	526	72.99	73.10	-6.7	35,289	-0.02%	大買/大賣/
2018/11/27	11	70.48	15	70.64	70.70	-4	34,839	-0.01%
2018/11/26	10	71.06	6	71.17	71.00	4	34,800	0.01%
2018/11/23	11	70.04	5.6	70.12	70.00	5.4	34,663	0.02%
2018/11/22	15.6	70.21	6.8	70.12	69.50	8.8	34,653	0.03%
2018/11/21	57.4	69.25	72.6	69.47	70.60	-15.2	34,466	-0.04%
2018/11/20	31.7	71.45	10.8	71.89	71.00	20.9	34,147	0.06%
2018/11/19	25.2	73.35	7.4	73.48	73.40	17.8	33,901	0.05%
2018/11/16	4	74.18	3	74.20	74.30	1	34,199	0.00%
2018/11/15	186.8	73.84	214	73.61	74.50	-27.2	35,037	-0.08%	大買/大賣/
2018/11/14	19.6	74.04	8.8	73.55	73.30	10.8	34,998	0.03%
2018/11/13	14.6	74.33	20	74.19	74.40	-5.4	34,972	-0.02%
2018/11/12	5.8	76.70	9.6	76.27	76.20	-3.8	34,899	-0.01%
2018/11/09	49.9	75.88	6.8	76.16	76.10	43.1	35,101	0.12%
2018/11/08	15.7	77.10	42	77.30	76.60	-26.3	35,138	-0.07%
2018/11/07	16.2	77.90	8.1	78.25	77.90	8.1	35,022	0.02%
2018/11/06	44.5	77.67	20.6	78.63	77.30	23.9	35,016	0.07%
2018/11/05	8.6	80.16	18	79.98	80.00	-9.4	35,081	-0.03%
2018/11/02	10.5	80.93	30.5	80.71	81.00	-20	35,222	-0.06%
2018/11/01	3.6	79.87	29.4	79.59	79.90	-25.8	35,105	-0.07%
2018/10/31	7.9	78.46	16.1	78.25	78.80	-8.2	35,267	-0.02%
2018/10/30	7.7	76.19	2	76.10	76.40	5.7	35,030	0.02%
2018/10/29	62.1	77.01	34	76.75	75.50	28	35,063	0.08%
2018/10/26	44.5	77.55	43	77.46	76.20	1.6	35,074	0.00%
2018/10/17	72.3	69.94	40.1	69.92	68.10	32.1	34,592	0.09%
2018/10/16	46.4	70.13	60.5	70.15	70.40	-14	33,758	-0.04%
2018/10/15	254.5	70.61	214	70.70	70.50	40.5	33,489	0.12%	大買/大賣/
2018/10/12	62.3	70.26	60	71.07	71.90	2.3	33,508	0.01%
2018/10/11	198.2	70.73	84.5	70.84	70.10	113.7	33,512	0.34%	大買/鉅額交易
2018/10/09	89.3	75.78	93	75.88	75.30	-3.7	32,293	-0.01%
2018/10/08	27.2	75.58	5	75.44	75.50	22.2	32,342	0.07%
2018/10/05	86.7	75.73	16	75.77	75.60	70.7	32,631	0.22%
2018/10/04	58.1	76.51	20	76.34	76.20	38.1	32,542	0.12%
2018/10/03	31.3	77.63	9	77.86	77.80	22.3	32,668	0.07%
2018/10/02	161	78.59	242	78.39	78.10	-81	32,896	-0.25%	大買/大賣/
2018/10/01	10.1	79.91	21.1	80.01	79.90	-11	32,641	-0.03%
2018/09/28	11.4	78.91	37	78.98	79.20	-25.7	32,840	-0.08%
2018/09/27	14.5	77.68	102.4	77.88	78.70	-87.9	32,499	-0.27%	大賣/
2018/09/26	510	77.49	549	77.60	77.30	-39	32,279	-0.12%	大買/大賣/
2018/09/25	4.2	75.77	6.8	76.02	76.10	-2.6	32,142	-0.01%
2018/09/21	56.1	75.34	11	75.44	75.80	45.1	32,370	0.14%
2018/09/20	24.3	75.75	140	75.73	75.60	-115.7	32,265	-0.36%	大賣/鉅額交易
2018/09/19	239.6	76.02	232	76.20	76.40	7.6	32,294	0.02%	大買/大賣/
2018/09/18	60.6	76.32	124	76.64	75.80	-63.4	32,335	-0.20%	大賣/
2018/09/17	3.3	77.85	6.4	77.78	77.80	-3.1	32,456	-0.01%
2018/09/14	14.1	77.28	59	77.65	77.90	-44.9	32,799	-0.14%
2018/09/13	1,671	76.05	1,658.7	76.04	76.00	12.3	32,828	0.04%	大買/大賣/
2018/09/12	223.3	77.03	11	77.50	77.00	212.3	32,740	0.65%	大買/鉅額交易
2018/09/11	19	76.49	25	77.03	77.70	-6	32,803	-0.02%
2018/09/10	2,221.9	75.07	2,230.1	75.39	75.10	-8.2	33,096	-0.02%	大買/大賣/
2018/09/07	64.5	77.91	55	78.48	77.70	9.5	32,715	0.03%
2018/09/06	67.3	79.54	24	79.30	79.30	43.3	32,743	0.13%
2018/09/05	28	80.20	1	80.20	80.10	27	32,558	0.08%
2018/09/04	41.3	80.28	7	80.33	80.10	34.3	32,939	0.10%
2018/09/03	36.1	80.25	8	80.25	80.10	28.1	33,317	0.08%
2018/08/31	11.7	80.50	16	80.48	80.50	-4.3	34,592	-0.01%
2018/08/30	33	81.21	10	81.06	80.90	23	35,372	0.07%
2018/08/29	11.1	81.34	0	81.50	81.40	11	35,704	0.03%
2018/08/28	7	81.17	7.1	81.22	81.20	-0.1	35,877	0.00%
2018/08/27	11	80.97	1	80.90	81.00	10	36,077	0.03%
2018/08/24	25.3	80.82	18.3	81.01	81.10	7	36,106	0.02%
2018/08/23	7.1	81.48	4.6	81.87	81.80	2.6	37,143	0.01%
2018/08/22	7	81.56	9	81.52	81.70	-2	37,444	-0.01%
2018/08/21	5	81.14	18.3	81.10	81.00	-13.3	37,825	-0.04%
2018/08/20	17.8	81.23	8	81.18	81.00	9.8	38,555	0.03%
2018/08/17	403.3	82.00	414.7	81.78	81.10	-11.5	39,047	-0.03%	大買/大賣/
2018/08/16	37.1	80.62	6	81.18	81.20	31.1	39,033	0.08%
2018/08/15	53.1	80.59	21	80.84	81.10	32.1	38,932	0.08%
2018/08/14	56.4	81.69	38	81.17	81.30	18.4	38,576	0.05%
2018/08/13	88.2	84.13	64	84.59	83.80	24.2	37,744	0.06%
2018/08/10	0.4	85.70	51.6	85.81	85.90	-51.2	37,559	-0.14%
2018/08/09	6.1	85.26	29	85.43	85.20	-22.9	37,496	-0.06%
2018/08/08	2.5	84.96	35	84.99	85.00	-32.5	37,984	-0.09%
2018/08/07	3.8	84.75	18.2	84.93	84.40	-14.5	38,653	-0.04%
2018/08/06	3.1	84.30	7	84.64	84.60	-4	40,277	-0.01%
2018/08/03	0	0.00	6	83.60	83.80	-6	40,685	-0.01%
2018/08/02	4.7	82.97	17	83.63	82.80	-12.4	40,725	-0.03%
2018/08/01	0.1	84.10	12	84.03	84.10	-12	40,747	-0.03%
2018/07/31	4.1	83.70	1	83.80	83.80	3.1	40,718	0.01%
2018/07/30	11.7	83.75	24	83.96	84.20	-12.3	40,734	-0.03%
2018/07/27	7	83.16	3	83.43	83.20	4	40,533	0.01%
2018/07/26	7.6	82.61	3.1	83.27	83.50	4.5	40,985	0.01%
2018/07/25	25.2	82.77	8	82.93	82.70	17.2	41,156	0.04%
2018/07/24	24	85.27	29	85.24	85.20	-5	41,023	-0.01%
2018/07/23	9	85.29	11.3	85.36	85.50	-2.3	40,405	-0.01%
2018/07/20	15.1	85.09	38	84.89	85.30	-22.9	40,448	-0.06%
2018/07/19	18.7	84.86	46.3	84.96	85.20	-27.6	40,634	-0.07%
2018/07/18	336	84.11	539.5	83.72	84.10	-203.5	41,177	-0.49%	大買/大賣/鉅額交易
2018/07/17	1.3	82.67	3	82.87	82.90	-1.7	41,148	0.00%
2018/07/16	23.2	83.09	121	83.10	82.80	-97.8	41,273	-0.24%	大賣/
2018/07/13	311.2	82.10	14.1	82.42	82.90	297.1	42,018	0.71%	大買/鉅額交易
2018/07/12	14	81.21	3	81.33	81.20	11	42,639	0.03%
2018/07/11	573.1	81.32	563.2	81.51	81.60	9.9	42,885	0.02%	大買/大賣/
2018/07/10	15	80.55	9	80.51	80.50	6	42,680	0.01%
2018/07/09	6.1	81.05	7	81.21	80.80	-1	42,584	0.00%
2018/07/06	15.2	80.47	2	80.60	80.50	13.2	42,830	0.03%
2018/07/05	15	81.31	105	81.10	81.20	-90	42,840	-0.21%	大賣/
2018/07/04	3	81.23	3	81.03	81.60	0	43,143	0.00%
2018/07/03	33.3	80.94	1	80.70	80.70	32.3	43,802	0.07%
2018/07/02	49.3	81.98	4	82.15	81.00	45.3	44,386	0.10%
2018/06/29	7.1	82.38	318.3	81.26	83.20	-311.3	44,722	-0.70%	大賣/鉅額交易
2018/06/28	41.1	80.76	4	80.75	80.50	37.1	46,328	0.08%
2018/06/27	24.1	81.13	9	81.16	80.90	15.1	46,430	0.03%
2018/06/26	65.3	80.76	43	81.07	81.00	22.3	46,386	0.05%
2018/06/25	18.9	81.76	6	81.72	81.50	12.9	46,072	0.03%
2018/06/22	29	82.10	5.1	82.21	82.30	23.9	45,973	0.05%
2018/06/21	531.1	83.02	511	83.06	82.70	20.1	45,954	0.04%	大買/大賣/
2018/06/20	327	82.58	301	82.88	83.00	26	46,402	0.06%	大買/大賣/
2018/06/19	67.2	83.34	3	83.20	83.00	64.2	46,024	0.14%
2018/06/15	25.4	84.80	24	84.72	85.00	1.4	45,391	0.00%
2018/06/14	163.4	86.72	108.1	87.04	85.50	55.2	44,934	0.12%	大買/大賣/
2018/06/13	6	87.73	10	87.76	87.80	-4	44,377	-0.01%
2018/06/12	3,197	87.84	3,183	87.56	87.70	14	45,087	0.03%	大買/大賣/
2018/06/11	638.1	87.34	637	87.49	87.40	1.1	45,024	0.00%	大買/大賣/
2018/06/08	181	90.18	218.2	89.76	88.30	-37.2	45,184	-0.08%	大買/大賣/
2018/06/07	1,077.5	90.24	997.1	89.91	91.20	80.4	44,916	0.18%	大買/大賣/
2018/06/06	9	88.90	38	88.74	89.10	-29	44,888	-0.06%
2018/06/05	3.5	88.01	35.1	88.03	88.10	-31.6	45,553	-0.07%
2018/06/04	890.1	87.60	886	87.64	87.80	4.1	45,573	0.01%	大買/大賣/
2018/06/01	5.4	86.60	9.3	86.48	86.60	-3.9	45,724	-0.01%
2018/05/31	159	87.16	27	87.00	85.70	132	45,907	0.29%	大買/鉅額交易
2018/05/30	21.2	87.05	109	87.52	87.40	-87.8	45,020	-0.20%	大賣/
2018/05/29	333.2	88.29	323	88.02	87.60	10.2	44,829	0.02%	大買/大賣/
2018/05/28	560.5	88.75	580.3	88.75	88.80	-19.8	44,821	-0.04%	大買/大賣/
2018/05/25	22.1	86.03	38.6	85.93	86.50	-16.5	44,419	-0.04%
2018/05/24	18.5	83.73	15	84.21	84.10	3.5	44,188	0.01%
2018/05/23	133.1	84.18	38	84.38	83.60	95.1	44,702	0.21%	大買/
2018/05/22	353	84.60	305	84.60	84.00	48	45,124	0.11%	大買/大賣/
2018/05/21	292.3	85.11	67	85.18	85.00	225.3	45,700	0.49%	大買/鉅額交易
2018/05/18	431.3	84.34	419	84.40	83.90	12.3	46,339	0.03%	大買/大賣/
2018/05/17	117	85.34	102	85.39	84.20	15	47,022	0.03%	大買/大賣/
2018/05/16	1,176	84.45	1,171.2	84.71	84.60	4.8	47,215	0.01%	大買/大賣/
2018/05/15	190.6	87.11	168	87.03	86.00	22.6	47,488	0.05%	大買/大賣/
2018/05/14	259.9	88.67	286.8	88.85	89.00	-26.9	48,662	-0.06%	大買/大賣/
2018/05/11	741	84.42	771.8	84.49	85.00	-30.8	47,388	-0.06%	大買/大賣/
2018/05/10	677	82.54	701.5	82.60	82.90	-24.5	47,391	-0.05%	大買/大賣/
2018/05/09	680.1	82.00	683	82.02	81.80	-2.9	47,644	-0.01%	大買/大賣/
2018/05/08	14	81.72	20.1	81.86	82.60	-6.1	48,053	-0.01%
2018/05/07	753	81.22	749	80.98	81.60	4	48,209	0.01%	大買/大賣/
2018/05/04	279.5	80.43	264	80.43	80.40	15.5	48,519	0.03%	大買/大賣/
2018/05/03	49	80.40	20	80.51	80.10	29	48,855	0.06%
2018/05/02	53.1	82.86	12	82.73	81.80	41.1	48,950	0.08%
2018/04/30	544.1	82.41	542	82.27	82.90	2.1	49,029	0.00%	大買/大賣/
2018/04/27	20.2	81.06	20	81.02	81.50	0.2	49,363	0.00%
2018/04/26	445.1	80.63	421	80.62	80.60	24.1	49,915	0.05%	大買/大賣/
2018/04/25	39.5	80.09	18	80.11	80.40	21.5	50,957	0.04%
2018/04/24	1,363.2	81.29	1,262.5	80.84	80.60	100.8	51,057	0.20%	大買/大賣/
2018/04/23	3,872.2	83.10	3,824.3	83.03	83.00	47.9	50,484	0.09%	大買/大賣/
2018/04/20	32	83.95	3	84.27	84.00	29	50,371	0.06%
2018/04/19	1,073.6	84.96	1,029	84.96	85.00	44.5	50,547	0.09%	大買/大賣/
2018/04/18	71.4	85.37	37.3	85.27	84.80	34	50,204	0.07%
2018/04/17	55.5	86.67	5	86.56	86.50	50.5	50,087	0.10%
2018/04/16	1,040.5	87.41	1,037	87.70	87.60	3.5	50,333	0.01%	大買/大賣/
2018/04/13	50.9	87.08	13	87.18	87.00	37.9	50,506	0.07%
2018/04/12	25.2	87.04	111	86.91	86.80	-85.8	50,851	-0.17%	大賣/
2018/04/11	1,408.4	88.13	1,403	87.95	87.30	5.4	51,181	0.01%	大買/大賣/
2018/04/10	1,856	87.10	1,828	87.31	87.00	28	51,411	0.05%	大買/大賣/
2018/04/09	504.1	86.93	476	87.04	87.40	28.1	51,757	0.05%	大買/大賣/
2018/04/03	3,709	87.04	3,698	87.28	87.20	11	51,281	0.02%	大買/大賣/
2018/04/02	561.3	88.74	516	88.92	88.10	45.3	50,921	0.09%	大買/大賣/
2018/03/31	195.9	88.88	36.3	89.01	88.50	159.6	50,680	0.31%	大買/鉅額交易
2018/03/30	41	91.87	26	91.65	91.40	15	48,765	0.03%
2018/03/29	104.2	90.08	84	90.20	90.00	20.2	48,632	0.04%	大買/
2018/03/28	8	90.36	2	90.30	90.10	6	48,333	0.01%
2018/03/27	61.3	91.11	48	91.08	91.20	13.3	48,237	0.03%
2018/03/26	27.1	89.92	10	89.85	90.20	17.1	48,082	0.04%
2018/03/23	106.4	91.01	108	90.74	90.40	-1.6	48,202	0.00%	大買/大賣/
2018/03/22	11.1	92.76	5	92.72	92.80	6.1	48,376	0.01%
2018/03/21	718.1	92.37	711	92.68	92.40	7.1	48,263	0.01%	大買/大賣/
2018/03/20	29.8	92.59	19	92.56	92.60	10.8	48,615	0.02%
2018/03/19	1,773	93.29	1,770	92.93	92.90	3	48,662	0.01%	大買/大賣/
2018/03/16	56	93.39	92	93.56	92.80	-36	48,767	-0.07%
2018/03/15	329	94.05	330	94.45	93.40	-1	48,424	0.00%	大買/大賣/
2018/03/14	456.1	93.63	436	93.66	93.30	20.1	48,939	0.04%	大買/大賣/
2018/03/13	474.2	95.87	492.1	96.23	95.20	-17.9	48,868	-0.04%	大買/大賣/
2018/03/12	35	93.97	68	93.94	94.30	-33	48,136	-0.07%
2018/03/09	74.2	91.84	89.5	91.85	91.90	-15.3	48,311	-0.03%
2018/03/08	174	89.58	131.8	89.71	89.40	42.2	48,434	0.09%	大買/大賣/
2018/03/07	29.3	89.19	22	89.41	88.50	7.3	48,600	0.02%
2018/03/06	134	88.47	139	88.45	88.20	-5	49,225	-0.01%	大買/大賣/
2018/03/05	38.4	87.31	35	87.38	87.00	3.4	49,994	0.01%
2018/03/02	80.3	87.34	53	87.42	87.80	27.3	49,680	0.05%
2018/03/01	8.4	87.99	6	87.82	87.90	2.4	49,850	0.00%
2018/02/27	127.3	88.80	127	88.82	88.10	0.3	49,752	0.00%	大買/大賣/
2018/02/26	1,054.1	89.11	1,044	89.27	88.80	10.1	49,448	0.02%	大買/大賣/
2018/02/23	275.2	88.56	253	88.85	88.90	22.2	49,325	0.04%	大買/大賣/
2018/02/22	140.2	87.81	127	87.80	87.90	13.2	49,530	0.03%	大買/大賣/
2018/02/21	928.6	88.54	891	88.82	88.20	37.6	49,335	0.08%	大買/大賣/
2018/02/12	4,237.4	87.77	4,134	87.94	87.60	103.4	48,915	0.21%	大買/大賣/鉅額交易
2018/02/09	72.5	87.15	19.4	86.88	87.50	53.1	48,743	0.11%
2018/02/08	777.3	89.31	757	89.40	89.00	20.3	48,453	0.04%	大買/大賣/
2018/02/07	64.1	90.41	22	90.65	90.00	42.1	49,905	0.08%
2018/02/06	165	89.77	94	89.45	89.20	71	49,153	0.14%	大買/
2018/02/05	136	93.04	69	93.10	92.80	67	47,142	0.14%	大買/
2018/02/02	332.3	94.88	322	94.86	95.20	10.3	47,140	0.02%	大買/大賣/
2018/02/01	36	93.99	10	94.13	93.50	26	47,024	0.06%
2018/01/31	864.3	92.72	850	92.82	92.20	14.3	46,756	0.03%	大買/大賣/
2018/01/30	926.3	94.19	916.8	94.26	93.60	9.5	46,299	0.02%	大買/大賣/
2018/01/29	12	95.15	20	94.96	94.70	-8	46,043	-0.02%
2018/01/26	2,071	95.58	2,051	95.72	95.40	20	45,847	0.04%	大買/大賣/
2018/01/25	23.3	95.76	30	96.03	95.40	-6.7	45,486	-0.01%
2018/01/24	35.2	96.04	104	95.97	95.90	-68.8	44,848	-0.15%	大賣/
2018/01/23	24	96.39	29	96.14	96.90	-5	44,696	-0.01%
2018/01/22	54	96.78	65	96.69	96.60	-11	44,513	-0.02%
2018/01/19	296.6	96.33	363	96.53	96.90	-66.4	43,848	-0.15%	大買/大賣/
2018/01/18	1,253	94.46	1,240.6	94.18	93.80	12.4	42,486	0.03%	大買/大賣/
2018/01/17	73.9	93.19	68	93.18	93.40	5.9	42,043	0.01%
2018/01/16	87.4	93.26	71.1	93.30	93.40	16.3	41,887	0.04%
2018/01/15	733.1	93.00	734	93.03	93.30	-0.9	41,766	0.00%	大買/大賣/
2018/01/12	80.3	91.91	3.1	91.91	91.80	77.2	41,540	0.19%
2018/01/11	55.2	91.62	10	91.44	91.40	45.2	41,459	0.11%
2018/01/10	42	90.92	18	90.78	90.80	24	40,939	0.06%
2018/01/09	46	91.98	3	91.90	91.80	43	40,640	0.11%
2018/01/08	57.3	91.84	6	91.90	91.80	51.3	40,616	0.13%
2018/01/05	1,018.4	92.05	985.2	92.31	93.00	33.3	40,275	0.08%	大買/大賣/
2018/01/04	85	92.72	31	92.67	92.60	54	39,996	0.14%
2018/01/03	1,789.2	94.39	1,748	94.11	94.00	41.2	39,819	0.10%	大買/大賣/
2018/01/02	8	95.08	48.6	95.02	95.00	-40.6	39,215	-0.10%